|
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 |
85,451 |
146,406 |
-11,367 |
Hover/Click |
Jul23 |
230419 |
1488.75 |
1493.25 |
1477.50 |
1478.75 |
-12.25 |
97,585 |
257,703 |
+6,146 |
Hover/Click |
Aug23 |
230419 |
1434.50 |
1436.00 |
1422.00 |
1423.25 |
-12.75 |
5,867 |
25,772 |
+652 |
Hover/Click |
Sep23 |
230419 |
1350.25 |
1351.50 |
1334.00 |
1336.25 |
-15.00 |
2,652 |
20,903 |
-15 |
Hover/Click |
Nov23 |
230419 |
1318.00 |
1319.75 |
1306.00 |
1308.50 |
-11.00 |
27,959 |
169,586 |
-399 |
Hover/Click |
Jan24 |
230419 |
1325.50 |
1325.50 |
1312.50 |
1315.25 |
-10.75 |
3,997 |
23,450 |
-207 |
Hover/Click |
Mar24 |
230419 |
1314.00 |
1318.75 |
1306.00 |
1310.00 |
-9.75 |
1,965 |
22,460 |
+425 |
Hover/Click |
May24 |
230419 |
1318.75 |
1319.00 |
1307.00 |
1311.25 |
-9.25 |
1,120 |
10,004 |
+263 |
Hover/Click |
Jul24 |
230419 |
1314.50 |
1316.25 |
1309.00 |
1313.25 |
-8.75 |
555 |
4,204 |
+145 |
Hover/Click |
Aug24 |
230419 |
1300.75 |
1300.75 |
1300.75 |
1300.75 |
-8.75 |
20 |
68 |
+10 |
Hover/Click |
Sep24 |
230419 |
1263.25 |
1263.25 |
1263.25 |
1263.25 |
-8.75 |
10 |
208 |
+10 |
Hover/Click |
Nov24 |
230419 |
1251.75 |
1252.00 |
1240.50 |
1245.75 |
-6.50 |
222 |
6,250 |
+77 |
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 |
227,403 |
688,002 |
-4,260 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
460.70 |
462.20 |
453.50 |
454.40 |
-6.70 |
40,254 |
77,244 |
-5,203 |
Hover/Click |
Jul23 |
230419 |
458.00 |
459.40 |
451.10 |
452.00 |
-6.60 |
54,924 |
181,811 |
+8,973 |
Hover/Click |
Aug23 |
230419 |
446.70 |
448.40 |
441.40 |
442.20 |
-5.60 |
8,437 |
31,265 |
+343 |
Hover/Click |
Sep23 |
230419 |
431.30 |
432.80 |
427.20 |
428.50 |
-3.60 |
5,762 |
33,232 |
+697 |
Hover/Click |
Oct23 |
230419 |
419.40 |
420.80 |
415.60 |
418.60 |
-1.20 |
3,162 |
20,555 |
+663 |
Hover/Click |
Dec23 |
230419 |
416.40 |
418.20 |
413.10 |
416.40 |
-0.70 |
15,678 |
74,029 |
+892 |
Hover/Click |
Jan24 |
230419 |
413.10 |
414.70 |
409.60 |
413.20 |
-0.50 |
3,417 |
18,747 |
+1,377 |
Hover/Click |
Mar24 |
230419 |
403.40 |
404.80 |
399.90 |
404.00 |
-0.10 |
469 |
8,846 |
+68 |
Hover/Click |
May24 |
230419 |
397.00 |
399.00 |
394.20 |
398.40 |
-0.10 |
392 |
3,718 |
+39 |
Hover/Click |
Jul24 |
230419 |
396.80 |
396.80 |
392.70 |
396.50 |
-0.40 |
213 |
2,289 |
+87 |
Hover/Click |
Total Volume and Open Interest |
132,936 |
453,762 |
+7,957 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
55.36 |
56.06 |
54.60 |
55.02 |
-0.34 |
52,142 |
79,400 |
-9,010 |
Hover/Click |
Jul23 |
230419 |
55.53 |
56.20 |
54.75 |
55.16 |
-0.37 |
59,351 |
171,143 |
+3,377 |
Hover/Click |
Aug23 |
230419 |
55.23 |
55.82 |
54.47 |
54.79 |
-0.43 |
9,415 |
40,835 |
-343 |
Hover/Click |
Sep23 |
230419 |
54.82 |
55.34 |
54.07 |
54.35 |
-0.47 |
4,840 |
34,455 |
+229 |
Hover/Click |
Oct23 |
230419 |
54.29 |
54.77 |
53.56 |
53.81 |
-0.50 |
2,606 |
23,189 |
+5 |
Hover/Click |
Dec23 |
230419 |
54.11 |
54.44 |
53.24 |
53.50 |
-0.50 |
14,223 |
91,967 |
+897 |
Hover/Click |
Jan24 |
230419 |
53.52 |
54.23 |
53.10 |
53.29 |
-0.54 |
1,853 |
15,374 |
+173 |
Hover/Click |
Mar24 |
230419 |
53.73 |
54.07 |
52.95 |
53.14 |
-0.54 |
676 |
12,402 |
+149 |
Hover/Click |
May24 |
230419 |
53.05 |
53.96 |
52.87 |
53.03 |
-0.56 |
306 |
6,327 |
+26 |
Hover/Click |
Jul24 |
230419 |
53.19 |
53.93 |
52.85 |
53.00 |
-0.56 |
373 |
3,800 |
+18 |
Hover/Click |
Total Volume and Open Interest |
146,075 |
484,593 |
-4,481 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230419 |
780.9 |
785.9 |
771.5 |
772.5 |
-9.3 |
9,015 |
26,631 |
-4,957 |
Hover/Click |
Jul23 |
230419 |
752.2 |
755.8 |
742.0 |
743.9 |
-9.4 |
14,758 |
151,402 |
+3,332 |
Hover/Click |
Nov23 |
230419 |
716.3 |
722.8 |
710.3 |
714.3 |
-2.1 |
6,587 |
87,014 |
+287 |
Hover/Click |
Jan24 |
230419 |
719.1 |
727.8 |
714.4 |
719.3 |
-1.0 |
1,063 |
8,186 |
+426 |
Hover/Click |
Mar24 |
230419 |
723.1 |
723.1 |
723.1 |
723.1 |
unch |
37 |
2,051 |
+0 |
Hover/Click |
Total Volume and Open Interest |
31,460 |
275,455 |
-912 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
675.75 |
680.00 |
671.00 |
672.25 |
-5.25 |
146,895 |
244,287 |
-24,075 |
Hover/Click |
Jul23 |
230419 |
643.50 |
644.00 |
636.00 |
636.50 |
-8.00 |
134,404 |
495,337 |
-2,546 |
Hover/Click |
Sep23 |
230419 |
577.00 |
577.00 |
567.75 |
568.50 |
-8.75 |
40,106 |
186,846 |
-1,856 |
Hover/Click |
Dec23 |
230419 |
571.00 |
571.25 |
562.25 |
563.00 |
-8.00 |
52,272 |
312,410 |
+1,862 |
Hover/Click |
Mar24 |
230419 |
578.00 |
578.75 |
570.75 |
571.25 |
-7.75 |
5,998 |
38,429 |
+816 |
Hover/Click |
May24 |
230419 |
583.75 |
583.75 |
575.75 |
576.25 |
-7.50 |
2,071 |
12,566 |
+340 |
Hover/Click |
Jul24 |
230419 |
584.50 |
584.75 |
577.00 |
578.00 |
-7.25 |
1,298 |
9,111 |
+610 |
Hover/Click |
Sep24 |
230419 |
555.25 |
557.00 |
552.75 |
553.25 |
-4.25 |
419 |
2,291 |
+115 |
Hover/Click |
Dec24 |
230419 |
546.50 |
547.75 |
543.75 |
544.25 |
-3.50 |
761 |
15,230 |
+294 |
Hover/Click |
Mar25 |
230419 |
553.50 |
555.25 |
551.50 |
551.50 |
-3.00 |
5 |
290 |
+2 |
Hover/Click |
Total Volume and Open Interest |
384,257 |
1,318,336 |
-24,416 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
699.00 |
699.00 |
680.75 |
681.75 |
-16.25 |
71,093 |
78,609 |
-13,041 |
Hover/Click |
Jul23 |
230419 |
709.25 |
710.00 |
692.00 |
692.75 |
-16.75 |
74,507 |
187,637 |
+3,382 |
Hover/Click |
Sep23 |
230419 |
719.75 |
719.75 |
702.75 |
703.75 |
-15.50 |
17,830 |
45,380 |
-587 |
Hover/Click |
Dec23 |
230419 |
734.50 |
735.25 |
719.00 |
719.75 |
-15.00 |
8,688 |
54,154 |
+653 |
Hover/Click |
Mar24 |
230419 |
743.75 |
744.00 |
728.50 |
729.50 |
-14.75 |
2,011 |
10,139 |
+260 |
Hover/Click |
May24 |
230419 |
740.50 |
743.50 |
730.50 |
731.50 |
-14.75 |
337 |
3,240 |
-57 |
Hover/Click |
Total Volume and Open Interest |
174,660 |
382,511 |
-9,319 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230419 |
882.00 |
883.00 |
861.25 |
861.75 |
-19.50 |
16,899 |
30,752 |
-4,688 |
Hover/Click |
Jul23 |
230419 |
868.25 |
868.75 |
849.25 |
849.75 |
-18.50 |
25,471 |
78,904 |
+2,155 |
Hover/Click |
Sep23 |
230419 |
863.00 |
863.00 |
844.50 |
845.00 |
-17.75 |
5,606 |
24,841 |
+358 |
Hover/Click |
Dec23 |
230419 |
864.25 |
864.25 |
845.00 |
845.50 |
-16.50 |
3,214 |
30,174 |
+494 |
Hover/Click |
Mar24 |
230419 |
860.00 |
860.00 |
845.00 |
845.25 |
-16.00 |
653 |
4,840 |
+120 |
Hover/Click |
May24 |
230419 |
839.50 |
847.75 |
837.50 |
838.50 |
-14.25 |
248 |
577 |
+126 |
Hover/Click |
Jul24 |
230419 |
806.50 |
806.50 |
800.75 |
801.75 |
-16.25 |
67 |
815 |
+1 |
Hover/Click |
Total Volume and Open Interest |
52,164 |
171,060 |
-1,436 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230419 |
886.50 |
886.50 |
862.75 |
867.00 |
-18.50 |
4,273 |
12,757 |
-1,352 |
Hover/Click |
Jul23 |
230419 |
884.50 |
886.25 |
862.50 |
866.75 |
-19.00 |
3,919 |
22,235 |
+454 |
Hover/Click |
Sep23 |
230419 |
886.00 |
886.00 |
862.50 |
866.25 |
-18.00 |
1,503 |
16,854 |
+365 |
Hover/Click |
Dec23 |
230419 |
876.75 |
876.75 |
864.75 |
867.50 |
-16.50 |
260 |
6,252 |
+77 |
Hover/Click |
Mar24 |
230419 |
875.00 |
878.00 |
868.00 |
868.00 |
-13.00 |
2 |
246 |
+0 |
Hover/Click |
May24 |
230419 |
861.50 |
861.50 |
861.50 |
861.50 |
-11.50 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,973 |
58,413 |
-447 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
347.00 |
352.75 |
344.50 |
347.25 |
-0.25 |
166 |
2,037 |
-81 |
Hover/Click |
Jul23 |
230419 |
341.25 |
345.75 |
338.00 |
341.50 |
-1.00 |
271 |
1,978 |
+75 |
Hover/Click |
Sep23 |
230419 |
344.25 |
349.75 |
344.25 |
347.75 |
+0.50 |
30 |
341 |
+5 |
Hover/Click |
Dec23 |
230419 |
358.00 |
359.25 |
357.75 |
358.50 |
+1.25 |
44 |
599 |
+9 |
Hover/Click |
Total Volume and Open Interest |
517 |
4,995 |
+11 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230419 |
17.37 |
17.37 |
17.09 |
17.12 |
-0.22 |
697 |
2,045 |
-335 |
Hover/Click |
Jul23 |
230419 |
16.91 |
16.95 |
16.83 |
16.85 |
-0.06 |
681 |
2,239 |
+354 |
Hover/Click |
Sep23 |
230419 |
14.99 |
15.00 |
14.97 |
14.97 |
+0.01 |
92 |
2,934 |
+19 |
Hover/Click |
Nov23 |
230419 |
15.26 |
15.26 |
15.19 |
15.19 |
+0.03 |
1 |
347 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,472 |
7,581 |
+39 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230419 |
176.685 |
177.000 |
174.600 |
175.435 |
-1.050 |
1,099 |
6,765 |
-583 |
Hover/Click |
Jun23 |
230419 |
165.185 |
165.935 |
162.750 |
163.600 |
-1.600 |
19,938 |
146,091 |
+1,907 |
Hover/Click |
Aug23 |
230419 |
163.900 |
164.580 |
161.880 |
162.750 |
-1.300 |
8,864 |
92,153 |
+486 |
Hover/Click |
Oct23 |
230419 |
167.830 |
168.485 |
166.150 |
166.950 |
-1.000 |
6,218 |
44,517 |
+952 |
Hover/Click |
Dec23 |
230419 |
172.200 |
172.850 |
170.935 |
171.580 |
-0.800 |
3,972 |
30,782 |
+17 |
Hover/Click |
Feb24 |
230419 |
175.650 |
176.130 |
174.535 |
175.100 |
-0.685 |
1,416 |
11,413 |
+81 |
Hover/Click |
Total Volume and Open Interest |
42,202 |
340,590 |
+3,000 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230419 |
205.630 |
206.500 |
204.050 |
204.685 |
-1.250 |
1,879 |
3,577 |
-454 |
Hover/Click |
May23 |
230419 |
211.285 |
212.380 |
209.580 |
210.485 |
-1.015 |
10,228 |
16,463 |
-1,575 |
Hover/Click |
Aug23 |
230419 |
226.035 |
227.435 |
225.900 |
226.785 |
+0.705 |
7,753 |
23,205 |
+241 |
Hover/Click |
Sep23 |
230419 |
229.150 |
230.500 |
228.900 |
229.580 |
+0.250 |
2,237 |
7,317 |
-308 |
Hover/Click |
Oct23 |
230419 |
231.700 |
232.630 |
230.935 |
231.630 |
-0.055 |
1,332 |
2,948 |
+219 |
Hover/Click |
Nov23 |
230419 |
232.950 |
233.800 |
232.235 |
232.700 |
-0.200 |
483 |
2,245 |
-9 |
Hover/Click |
Jan24 |
230419 |
231.380 |
232.000 |
230.350 |
230.800 |
-0.350 |
86 |
1,251 |
+25 |
Hover/Click |
Total Volume and Open Interest |
24,004 |
57,132 |
-1,858 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May23 |
230419 |
78.730 |
79.430 |
77.900 |
78.780 |
-0.050 |
600 |
3,066 |
-54 |
|
Jun23 |
230419 |
85.750 |
87.680 |
84.650 |
86.430 |
+0.680 |
17,188 |
96,382 |
+586 |
Hover/Click |
Jul23 |
230419 |
88.780 |
90.380 |
87.880 |
89.350 |
+0.570 |
5,313 |
28,431 |
+1,136 |
Hover/Click |
Aug23 |
230419 |
89.880 |
91.330 |
89.050 |
90.480 |
+0.600 |
3,817 |
27,477 |
+149 |
Hover/Click |
Oct23 |
230419 |
80.500 |
81.650 |
80.050 |
80.900 |
+0.500 |
2,738 |
30,513 |
-27 |
Hover/Click |
Dec23 |
230419 |
76.650 |
77.550 |
76.130 |
77.000 |
+0.570 |
1,497 |
19,305 |
+368 |
Hover/Click |
Feb24 |
230419 |
80.280 |
81.350 |
79.930 |
80.900 |
+0.650 |
311 |
7,567 |
+32 |
Hover/Click |
Apr24 |
230419 |
84.200 |
85.250 |
83.850 |
84.800 |
+0.600 |
62 |
2,022 |
-4 |
Hover/Click |
Total Volume and Open Interest |
31,531 |
214,894 |
-14,088 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr23 |
230419 |
18.63 |
18.71 |
18.63 |
18.64 |
+0.01 |
42 |
3,708 |
-13 |
Hover/Click |
May23 |
230419 |
17.47 |
17.59 |
17.24 |
17.35 |
-0.12 |
656 |
5,134 |
+67 |
Hover/Click |
Jun23 |
230419 |
17.87 |
18.03 |
17.70 |
17.88 |
+0.01 |
465 |
4,040 |
+197 |
Hover/Click |
Jul23 |
230419 |
18.43 |
18.58 |
18.28 |
18.40 |
-0.03 |
124 |
2,357 |
+84 |
Hover/Click |
Aug23 |
230419 |
18.87 |
19.14 |
18.87 |
19.00 |
unch |
42 |
1,479 |
+23 |
Hover/Click |
Sep23 |
230419 |
19.50 |
19.52 |
19.50 |
19.50 |
+0.15 |
40 |
1,518 |
+25 |
Hover/Click |
Oct23 |
230419 |
19.57 |
19.65 |
19.57 |
19.65 |
+0.17 |
10 |
1,075 |
+6 |
Hover/Click |
Nov23 |
230419 |
19.48 |
19.60 |
19.48 |
19.60 |
+0.17 |
10 |
957 |
+6 |
Hover/Click |
Dec23 |
230419 |
19.32 |
19.32 |
19.32 |
19.32 |
+0.11 |
6 |
792 |
+3 |
Hover/Click |
Jan24 |
230419 |
18.89 |
18.89 |
18.89 |
18.89 |
+0.01 |
4 |
164 |
+4 |
Hover/Click |
Feb24 |
230419 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
4 |
165 |
+3 |
Hover/Click |
Mar24 |
230419 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
0 |
192 |
+0 |
Hover/Click |
Apr24 |
230419 |
18.60 |
18.60 |
18.60 |
18.60 |
+0.03 |
7 |
67 |
+7 |
Hover/Click |
Total Volume and Open Interest |
1,424 |
21,785 |
+426 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230419 |
3066 |
3085 |
3038 |
3079 |
+25 |
9,765 |
22,612 |
-5,880 |
Hover/Click |
Jul23 |
230419 |
2975 |
2988 |
2945 |
2977 |
+12 |
26,595 |
142,454 |
-305 |
Hover/Click |
Sep23 |
230419 |
2961 |
2973 |
2934 |
2962 |
+9 |
11,228 |
60,894 |
-39 |
Hover/Click |
Dec23 |
230419 |
2931 |
2940 |
2904 |
2930 |
+7 |
5,470 |
59,189 |
+1,876 |
Hover/Click |
Mar24 |
230419 |
2884 |
2893 |
2857 |
2884 |
+7 |
3,217 |
32,133 |
+948 |
Hover/Click |
May24 |
230419 |
2863 |
2865 |
2839 |
2861 |
+7 |
423 |
5,442 |
-18 |
Hover/Click |
Jul24 |
230419 |
2838 |
2848 |
2838 |
2842 |
+6 |
168 |
5,236 |
-59 |
Hover/Click |
Total Volume and Open Interest |
57,295 |
332,102 |
-3,126 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230419 |
203.50 |
207.45 |
199.75 |
202.55 |
-2.70 |
9,534 |
10,342 |
-4,397 |
Hover/Click |
Jul23 |
230419 |
201.20 |
204.30 |
197.80 |
200.15 |
-2.90 |
24,461 |
81,568 |
+3,032 |
Hover/Click |
Sep23 |
230419 |
198.05 |
201.00 |
195.00 |
197.20 |
-2.75 |
7,565 |
40,049 |
+615 |
Hover/Click |
Dec23 |
230419 |
195.30 |
197.80 |
192.15 |
194.35 |
-2.65 |
4,908 |
29,758 |
+1,180 |
Hover/Click |
Mar24 |
230419 |
194.30 |
196.85 |
191.30 |
193.60 |
-2.60 |
2,007 |
13,068 |
+706 |
Hover/Click |
May24 |
230419 |
194.30 |
196.25 |
191.45 |
193.65 |
-2.55 |
652 |
7,566 |
+172 |
Hover/Click |
Total Volume and Open Interest |
50,053 |
189,973 |
+1,501 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230419 |
274.10 |
276.50 |
270.80 |
271.85 |
-2.25 |
955 |
3,711 |
-548 |
Hover/Click |
Jul23 |
230419 |
266.50 |
270.00 |
264.65 |
265.25 |
-1.70 |
801 |
5,267 |
+594 |
Hover/Click |
Sep23 |
230419 |
255.60 |
256.20 |
255.60 |
256.20 |
-1.45 |
37 |
446 |
+16 |
Hover/Click |
Nov23 |
230419 |
248.60 |
248.60 |
248.60 |
248.60 |
-1.05 |
4 |
139 |
-1 |
Hover/Click |
Jan24 |
230419 |
242.10 |
242.10 |
242.10 |
242.10 |
+0.85 |
0 |
29 |
+0 |
Hover/Click |
Mar24 |
230419 |
225.95 |
225.95 |
225.95 |
225.95 |
+0.85 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,797 |
9,596 |
+61 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230419 |
24.46 |
24.90 |
24.30 |
24.37 |
-0.17 |
58,060 |
122,737 |
-13,572 |
Hover/Click |
Jul23 |
230419 |
23.84 |
24.30 |
23.73 |
23.85 |
-0.09 |
56,922 |
387,250 |
+2,307 |
Hover/Click |
Oct23 |
230419 |
23.56 |
23.95 |
23.42 |
23.55 |
-0.06 |
22,892 |
187,149 |
+3,584 |
Hover/Click |
Mar24 |
230419 |
23.32 |
23.73 |
23.25 |
23.36 |
-0.05 |
13,173 |
128,768 |
+1,513 |
Hover/Click |
May24 |
230419 |
21.92 |
22.25 |
21.79 |
21.89 |
-0.08 |
4,194 |
43,041 |
+395 |
Hover/Click |
Jul24 |
230419 |
21.02 |
21.28 |
20.84 |
20.99 |
-0.07 |
2,942 |
36,707 |
-212 |
Hover/Click |
Oct24 |
230419 |
20.34 |
20.60 |
20.18 |
20.34 |
-0.06 |
953 |
27,865 |
+240 |
Hover/Click |
Mar25 |
230419 |
20.13 |
20.39 |
19.97 |
20.08 |
-0.03 |
578 |
18,222 |
+214 |
Hover/Click |
Total Volume and Open Interest |
161,315 |
965,815 |
-5,182 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230419 |
2269 |
2279 |
2252 |
2270 |
+1 |
5,379 |
47,074 |
-1,004 |
Hover/Click |
Jul23 |
230419 |
2261 |
2286 |
2257 |
2275 |
-1 |
12,248 |
83,635 |
+1,670 |
Hover/Click |
Sep23 |
230419 |
2210 |
2238 |
2210 |
2232 |
+2 |
8,732 |
50,172 |
-598 |
Hover/Click |
Dec23 |
230419 |
2146 |
2163 |
2140 |
2158 |
+1 |
8,737 |
55,308 |
-1,915 |
Hover/Click |
Mar24 |
230419 |
2083 |
2098 |
2080 |
2092 |
+3 |
2,632 |
49,055 |
+1,100 |
Hover/Click |
May24 |
230419 |
2068 |
2071 |
2058 |
2071 |
+5 |
968 |
12,448 |
+461 |
Hover/Click |
Jul24 |
230419 |
2053 |
2056 |
2046 |
2056 |
+5 |
218 |
5,412 |
+76 |
Hover/Click |
Total Volume and Open Interest |
38,934 |
308,375 |
-218 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230419 |
678.40 |
687.90 |
677.50 |
680.10 |
+4.00 |
4,053 |
39,177 |
-363 |
Hover/Click |
Oct23 |
230419 |
662.30 |
670.20 |
660.30 |
663.90 |
+3.50 |
2,467 |
17,801 |
+201 |
Hover/Click |
Dec23 |
230419 |
648.00 |
654.40 |
645.20 |
648.60 |
+1.90 |
965 |
10,514 |
+237 |
Hover/Click |
Mar24 |
230419 |
635.00 |
640.70 |
630.90 |
634.60 |
+1.00 |
573 |
6,137 |
+19 |
Hover/Click |
May24 |
230419 |
625.60 |
625.60 |
619.50 |
621.50 |
+1.50 |
138 |
1,950 |
+66 |
Hover/Click |
Total Volume and Open Interest |
8,315 |
76,990 |
+233 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230419 |
84.50 |
84.93 |
83.10 |
83.24 |
-1.31 |
12,605 |
12,453 |
-6,898 |
Hover/Click |
Jul23 |
230419 |
84.72 |
85.23 |
83.37 |
83.65 |
-1.18 |
20,304 |
84,436 |
+3,442 |
Hover/Click |
Oct23 |
230419 |
84.01 |
84.01 |
84.01 |
84.01 |
-0.97 |
1 |
20 |
+1 |
Hover/Click |
Dec23 |
230419 |
84.17 |
84.50 |
83.17 |
83.50 |
-0.71 |
5,723 |
55,543 |
-101 |
Hover/Click |
Mar24 |
230419 |
83.88 |
84.33 |
83.09 |
83.46 |
-0.41 |
637 |
8,216 |
-46 |
Hover/Click |
May24 |
230419 |
83.46 |
83.84 |
82.71 |
83.05 |
-0.42 |
308 |
2,835 |
-39 |
Hover/Click |
Total Volume and Open Interest |
39,892 |
169,074 |
-3,607 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230419 |
400.0 |
402.9 |
394.5 |
399.9 |
-3.6 |
660 |
1,374 |
-341 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
May23 |
230419 |
80.92 |
81.19 |
78.46 |
79.16 |
-1.70 |
217,048 |
89,412 |
-35,356 |
Hover/Click |
Jun23 |
230419 |
80.96 |
81.24 |
78.53 |
79.24 |
-1.66 |
229,971 |
379,191 |
+36,231 |
Hover/Click |
Jul23 |
230419 |
80.64 |
80.93 |
78.29 |
78.96 |
-1.65 |
87,991 |
297,628 |
+12,520 |
Hover/Click |
Aug23 |
230419 |
80.11 |
80.39 |
77.83 |
78.45 |
-1.64 |
36,757 |
112,605 |
+3,752 |
Hover/Click |
Sep23 |
230419 |
79.47 |
79.70 |
77.24 |
77.83 |
-1.62 |
35,681 |
172,390 |
+4,236 |
Hover/Click |
Oct23 |
230419 |
78.82 |
79.02 |
76.62 |
77.19 |
-1.60 |
10,986 |
81,400 |
+2,111 |
Hover/Click |
Nov23 |
230419 |
78.00 |
78.37 |
76.08 |
76.58 |
-1.57 |
12,432 |
53,289 |
+2,486 |
Hover/Click |
Dec23 |
230419 |
77.55 |
77.82 |
75.47 |
76.02 |
-1.54 |
47,698 |
203,932 |
-103 |
Hover/Click |
Jan24 |
230419 |
77.25 |
77.25 |
75.11 |
75.49 |
-1.51 |
3,799 |
35,771 |
-1,335 |
Hover/Click |
Feb24 |
230419 |
76.08 |
76.08 |
74.95 |
74.98 |
-1.49 |
4,382 |
25,099 |
-877 |
Hover/Click |
Mar24 |
230419 |
75.90 |
76.11 |
74.15 |
74.52 |
-1.44 |
3,498 |
40,081 |
-506 |
Hover/Click |
Apr24 |
230419 |
75.13 |
75.13 |
74.04 |
74.08 |
-1.41 |
775 |
21,056 |
-343 |
Hover/Click |
May24 |
230419 |
74.20 |
74.20 |
73.20 |
73.69 |
-1.37 |
685 |
16,541 |
-30 |
Hover/Click |
Jun24 |
230419 |
74.60 |
74.85 |
72.82 |
73.30 |
-1.34 |
8,622 |
86,714 |
+305 |
Hover/Click |
Jul24 |
230419 |
72.89 |
72.89 |
72.89 |
72.89 |
-1.31 |
260 |
12,950 |
-43 |
Hover/Click |
Aug24 |
230419 |
72.49 |
72.49 |
72.49 |
72.49 |
-1.27 |
133 |
9,920 |
+24 |
Hover/Click |
Total Volume and Open Interest |
722,653 |
1,919,527 |
+22,751 |
|
e-miNY Crude Oil(NYM) |
May23 |
230419 |
80.950 |
81.125 |
78.500 |
79.150 |
-1.700 |
9,079 |
4,966 |
-418 |
|
Jun23 |
230419 |
80.950 |
81.250 |
78.550 |
79.250 |
-1.650 |
4,051 |
1,407 |
+200 |
|
Jul23 |
230419 |
80.700 |
80.900 |
78.300 |
78.950 |
-1.650 |
107 |
1,241 |
+23 |
|
Aug23 |
230419 |
79.650 |
80.375 |
77.850 |
78.450 |
-1.650 |
18 |
50 |
+3 |
|
Sep23 |
230419 |
79.650 |
79.725 |
77.275 |
77.825 |
-1.625 |
11 |
47 |
-4 |
|
Oct23 |
230419 |
77.400 |
79.025 |
76.650 |
77.200 |
-1.600 |
0 |
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 |
36 |
276 |
+12 |
|
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 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
13,302 |
8,111 |
-184 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May23 |
230419 |
259.90 |
260.26 |
254.57 |
255.77 |
-4.22 |
43,513 |
50,734 |
-4,625 |
Hover/Click |
Jun23 |
230419 |
257.81 |
258.24 |
252.46 |
254.01 |
-4.14 |
49,386 |
70,202 |
+1,804 |
Hover/Click |
Jul23 |
230419 |
257.29 |
257.67 |
251.80 |
253.50 |
-4.09 |
14,871 |
28,104 |
-315 |
Hover/Click |
Aug23 |
230419 |
255.70 |
255.70 |
251.89 |
253.53 |
-4.13 |
5,184 |
14,741 |
+258 |
Hover/Click |
Sep23 |
230419 |
257.15 |
257.91 |
252.02 |
253.68 |
-4.15 |
5,385 |
18,433 |
+490 |
Hover/Click |
Oct23 |
230419 |
257.00 |
257.84 |
252.25 |
253.69 |
-4.08 |
2,593 |
14,853 |
+100 |
Hover/Click |
Nov23 |
230419 |
253.52 |
255.20 |
251.98 |
253.34 |
-3.94 |
1,878 |
13,004 |
+63 |
Hover/Click |
Dec23 |
230419 |
256.13 |
256.13 |
251.26 |
252.82 |
-3.78 |
7,556 |
19,731 |
+492 |
Hover/Click |
Jan24 |
230419 |
253.04 |
256.17 |
251.08 |
252.55 |
-3.61 |
765 |
5,789 |
+27 |
Hover/Click |
Feb24 |
230419 |
252.82 |
253.44 |
250.48 |
251.76 |
-3.44 |
389 |
3,131 |
+7 |
Hover/Click |
Mar24 |
230419 |
251.28 |
251.79 |
248.80 |
250.17 |
-3.32 |
593 |
3,806 |
+49 |
Hover/Click |
Apr24 |
230419 |
248.90 |
249.35 |
247.58 |
247.73 |
-3.19 |
421 |
3,112 |
+63 |
Hover/Click |
May24 |
230419 |
246.00 |
248.00 |
246.00 |
246.33 |
-3.11 |
321 |
1,704 |
+66 |
Hover/Click |
Jun24 |
230419 |
246.97 |
246.97 |
243.86 |
245.11 |
-3.01 |
693 |
4,062 |
+199 |
Hover/Click |
Total Volume and Open Interest |
134,276 |
262,662 |
-1,199 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May23 |
230419 |
274.13 |
275.38 |
263.69 |
264.55 |
-10.54 |
44,765 |
63,298 |
-9,207 |
Hover/Click |
Jun23 |
230419 |
270.06 |
271.21 |
260.44 |
261.31 |
-9.51 |
57,075 |
95,984 |
+5,269 |
Hover/Click |
Jul23 |
230419 |
266.07 |
266.53 |
256.47 |
257.32 |
-8.84 |
22,574 |
39,083 |
+840 |
Hover/Click |
Aug23 |
230419 |
261.82 |
261.85 |
252.35 |
253.23 |
-8.24 |
10,340 |
20,051 |
+647 |
Hover/Click |
Sep23 |
230419 |
255.47 |
256.47 |
247.87 |
248.78 |
-7.40 |
10,184 |
32,172 |
+974 |
Hover/Click |
Oct23 |
230419 |
237.87 |
238.54 |
231.19 |
231.86 |
-6.33 |
2,290 |
22,706 |
+269 |
Hover/Click |
Nov23 |
230419 |
230.76 |
230.76 |
226.84 |
227.11 |
-5.82 |
1,254 |
14,012 |
+68 |
Hover/Click |
Dec23 |
230419 |
227.91 |
229.87 |
223.27 |
223.96 |
-5.46 |
2,385 |
16,240 |
+289 |
Hover/Click |
Jan24 |
230419 |
222.85 |
224.08 |
222.30 |
222.57 |
-5.39 |
423 |
9,930 |
-41 |
Hover/Click |
Feb24 |
230419 |
223.59 |
223.70 |
222.48 |
222.48 |
-5.31 |
237 |
1,361 |
+37 |
Hover/Click |
Total Volume and Open Interest |
151,984 |
320,444 |
-864 |
|
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 |
191,441 |
106,945 |
-31,757 |
Hover/Click |
Jun23 |
230419 |
2.526 |
2.543 |
2.356 |
2.395 |
-0.122 |
103,177 |
178,575 |
+9,147 |
Hover/Click |
Jul23 |
230419 |
2.728 |
2.746 |
2.564 |
2.589 |
-0.126 |
77,845 |
251,251 |
+2,027 |
Hover/Click |
Aug23 |
230419 |
2.791 |
2.806 |
2.637 |
2.661 |
-0.117 |
24,762 |
56,398 |
-729 |
Hover/Click |
Sep23 |
230419 |
2.756 |
2.773 |
2.615 |
2.637 |
-0.110 |
26,507 |
122,601 |
+3,148 |
Hover/Click |
Oct23 |
230419 |
2.841 |
2.858 |
2.701 |
2.727 |
-0.107 |
36,007 |
107,588 |
+400 |
Hover/Click |
Nov23 |
230419 |
3.243 |
3.250 |
3.098 |
3.135 |
-0.094 |
10,640 |
47,897 |
+1,278 |
Hover/Click |
Dec23 |
230419 |
3.692 |
3.698 |
3.558 |
3.603 |
-0.079 |
9,408 |
44,769 |
+888 |
Hover/Click |
Jan24 |
230419 |
3.910 |
3.934 |
3.798 |
3.841 |
-0.078 |
14,661 |
81,006 |
-389 |
Hover/Click |
Feb24 |
230419 |
3.812 |
3.829 |
3.690 |
3.735 |
-0.076 |
5,351 |
26,416 |
+317 |
Hover/Click |
Mar24 |
230419 |
3.477 |
3.493 |
3.360 |
3.406 |
-0.069 |
7,657 |
46,316 |
-190 |
Hover/Click |
Apr24 |
230419 |
3.175 |
3.198 |
3.074 |
3.117 |
-0.063 |
10,059 |
52,138 |
-24 |
Hover/Click |
May24 |
230419 |
3.187 |
3.187 |
3.066 |
3.107 |
-0.063 |
5,030 |
23,640 |
-352 |
Hover/Click |
Jun24 |
230419 |
3.326 |
3.326 |
3.213 |
3.253 |
-0.056 |
1,996 |
6,730 |
+128 |
Hover/Click |
Jul24 |
230419 |
3.469 |
3.469 |
3.362 |
3.403 |
-0.051 |
2,451 |
7,639 |
+345 |
Hover/Click |
Aug24 |
230419 |
3.500 |
3.500 |
3.393 |
3.437 |
-0.048 |
961 |
7,262 |
-352 |
Hover/Click |
Total Volume and Open Interest |
545,295 |
1,333,765 |
-11,970 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230419 |
84.90 |
85.15 |
82.39 |
83.12 |
-1.65 |
261,810 |
400,722 |
-11,418 |
Hover/Click |
Jul23 |
230419 |
84.54 |
84.83 |
82.14 |
82.79 |
-1.66 |
195,497 |
403,754 |
+12,267 |
Hover/Click |
Aug23 |
230419 |
84.06 |
84.34 |
81.74 |
82.35 |
-1.61 |
96,587 |
221,241 |
+11,991 |
Hover/Click |
Sep23 |
230419 |
83.46 |
83.77 |
81.29 |
81.87 |
-1.56 |
64,764 |
181,899 |
+7,118 |
Hover/Click |
Oct23 |
230419 |
82.95 |
83.22 |
80.80 |
81.34 |
-1.53 |
30,710 |
104,398 |
+5,009 |
Hover/Click |
Nov23 |
230419 |
82.42 |
82.68 |
80.30 |
80.82 |
-1.51 |
18,529 |
97,083 |
+152 |
Hover/Click |
Dec23 |
230419 |
81.84 |
82.13 |
79.78 |
80.31 |
-1.48 |
63,743 |
259,071 |
+3,265 |
Hover/Click |
Jan24 |
230419 |
81.45 |
81.45 |
79.32 |
79.82 |
-1.46 |
5,293 |
46,062 |
-144 |
Hover/Click |
Feb24 |
230419 |
80.80 |
80.80 |
78.87 |
79.36 |
-1.43 |
3,560 |
52,066 |
+364 |
Hover/Click |
Mar24 |
230419 |
80.54 |
80.59 |
78.50 |
78.96 |
-1.38 |
5,819 |
49,753 |
-64 |
Hover/Click |
Apr24 |
230419 |
79.87 |
79.87 |
78.13 |
78.55 |
-1.36 |
1,318 |
15,982 |
+246 |
Hover/Click |
May24 |
230419 |
79.45 |
79.46 |
78.07 |
78.17 |
-1.31 |
1,011 |
13,225 |
-49 |
Hover/Click |
Jun24 |
230419 |
79.10 |
79.36 |
77.33 |
77.80 |
-1.28 |
9,827 |
79,541 |
+226 |
Hover/Click |
Jul24 |
230419 |
77.90 |
77.90 |
77.41 |
77.41 |
-1.25 |
412 |
13,074 |
-6 |
Hover/Click |
Total Volume and Open Interest |
779,839 |
2,234,752 |
+29,737 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May23 |
230419 |
754.50 |
756.75 |
736.50 |
744.50 |
-14.50 |
75,235 |
109,195 |
+369 |
Hover/Click |
Jun23 |
230419 |
750.75 |
752.50 |
732.50 |
740.75 |
-14.25 |
73,074 |
125,356 |
+1,955 |
Hover/Click |
Jul23 |
230419 |
748.50 |
750.25 |
730.75 |
738.75 |
-14.25 |
33,551 |
63,441 |
+1,691 |
Hover/Click |
Aug23 |
230419 |
745.25 |
746.00 |
731.00 |
738.50 |
-14.00 |
12,057 |
33,802 |
-115 |
Hover/Click |
Sep23 |
230419 |
747.00 |
747.25 |
731.00 |
739.00 |
-13.25 |
13,010 |
39,779 |
+1,293 |
Hover/Click |
Oct23 |
230419 |
747.50 |
747.75 |
733.25 |
740.50 |
-12.25 |
7,411 |
26,355 |
-80 |
Hover/Click |
Nov23 |
230419 |
741.25 |
741.50 |
730.00 |
737.00 |
-11.50 |
4,038 |
21,571 |
+617 |
Hover/Click |
Dec23 |
230419 |
737.75 |
737.75 |
723.00 |
731.00 |
-11.00 |
18,732 |
61,330 |
+1,194 |
Hover/Click |
Jan24 |
230419 |
734.00 |
734.00 |
722.50 |
728.75 |
-10.25 |
1,527 |
14,900 |
+106 |
Hover/Click |
Feb24 |
230419 |
730.50 |
730.50 |
720.00 |
727.00 |
-10.00 |
615 |
9,961 |
+28 |
Hover/Click |
Total Volume and Open Interest |
244,599 |
575,451 |
+7,915 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230419 |
80.92 |
81.14 |
78.64 |
79.16 |
-1.70 |
31,881 |
28,190 |
-17,744 |
Hover/Click |
Jun23 |
230419 |
80.96 |
81.20 |
78.55 |
79.24 |
-1.66 |
47,346 |
79,919 |
+4,148 |
Hover/Click |
Jul23 |
230419 |
80.66 |
80.88 |
78.30 |
78.96 |
-1.65 |
38,083 |
54,557 |
+2,145 |
Hover/Click |
Aug23 |
230419 |
79.50 |
79.72 |
77.83 |
78.45 |
-1.64 |
27,709 |
31,340 |
+903 |
Hover/Click |
Sep23 |
230419 |
79.09 |
79.11 |
77.24 |
77.83 |
-1.62 |
17,405 |
47,939 |
-1,526 |
Hover/Click |
Oct23 |
230419 |
77.92 |
77.92 |
76.65 |
77.19 |
-1.60 |
6,964 |
15,666 |
+1,911 |
Hover/Click |
Nov23 |
230419 |
77.06 |
77.21 |
76.18 |
76.58 |
-1.57 |
2,138 |
9,929 |
+193 |
Hover/Click |
Dec23 |
230419 |
77.15 |
77.15 |
75.80 |
76.02 |
-1.54 |
9,571 |
71,706 |
-2,097 |
Hover/Click |
Jan24 |
230419 |
75.66 |
75.66 |
75.28 |
75.49 |
-1.51 |
643 |
8,241 |
-91 |
Hover/Click |
Feb24 |
230419 |
74.98 |
74.98 |
74.98 |
74.98 |
-1.49 |
362 |
6,198 |
-45 |
Hover/Click |
Mar24 |
230419 |
74.86 |
74.86 |
74.52 |
74.52 |
-1.44 |
761 |
8,818 |
-87 |
Hover/Click |
Apr24 |
230419 |
74.08 |
74.08 |
74.08 |
74.08 |
-1.41 |
50 |
1,919 |
+50 |
Hover/Click |
May24 |
230419 |
73.69 |
73.69 |
73.69 |
73.69 |
-1.37 |
50 |
1,518 |
+50 |
Hover/Click |
Jun24 |
230419 |
73.78 |
73.78 |
73.30 |
73.30 |
-1.34 |
1,405 |
18,905 |
-5 |
Hover/Click |
Jul24 |
230419 |
72.89 |
72.89 |
72.89 |
72.89 |
-1.31 |
0 |
1,631 |
+0 |
Hover/Click |
Aug24 |
230419 |
72.49 |
72.49 |
72.49 |
72.49 |
-1.27 |
0 |
999 |
+0 |
Hover/Click |
Total Volume and Open Interest |
185,552 |
458,810 |
-12,293 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230419 |
101.430 |
101.940 |
101.365 |
101.668 |
+0.220 |
12,810 |
34,757 |
-924 |
Hover/Click |
Sep23 |
230419 |
101.140 |
101.610 |
101.135 |
101.382 |
+0.220 |
204 |
610 |
+50 |
Hover/Click |
Dec23 |
230419 |
101.213 |
101.213 |
101.213 |
101.213 |
+0.220 |
37 |
37 |
+32 |
Hover/Click |
Total Volume and Open Interest |
13,051 |
35,404 |
-842 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
67.45 |
67.58 |
67.07 |
67.32 |
-0.12 |
56,870 |
158,985 |
-373 |
Hover/Click |
Sep23 |
230419 |
67.50 |
67.81 |
67.31 |
67.56 |
-0.13 |
22 |
496 |
-5 |
Hover/Click |
Dec23 |
230419 |
67.86 |
67.98 |
67.52 |
67.75 |
-0.14 |
2 |
85 |
-2 |
Hover/Click |
Total Volume and Open Interest |
56,907 |
159,927 |
-834 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
124.43 |
124.91 |
124.08 |
124.54 |
+0.08 |
76,697 |
211,351 |
-3,552 |
Hover/Click |
Sep23 |
230419 |
124.67 |
125.02 |
124.23 |
124.68 |
+0.06 |
205 |
2,160 |
+102 |
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 |
77,119 |
223,068 |
-5,985 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
74.78 |
74.80 |
74.34 |
74.36 |
-0.39 |
64,129 |
147,486 |
-3,920 |
Hover/Click |
Sep23 |
230419 |
74.87 |
74.92 |
74.47 |
74.49 |
-0.39 |
27 |
2,555 |
+15 |
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 |
1 |
141 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,257 |
152,105 |
-3,964 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
75.26 |
75.33 |
74.66 |
74.90 |
-0.38 |
113,189 |
170,166 |
+1,192 |
Hover/Click |
Sep23 |
230419 |
76.16 |
76.34 |
75.72 |
75.94 |
-0.38 |
24 |
2,262 |
+3 |
Hover/Click |
Dec23 |
230419 |
76.85 |
77.34 |
76.76 |
76.97 |
-0.35 |
4 |
204 |
+3 |
Hover/Click |
Total Volume and Open Interest |
113,373 |
178,089 |
+758 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
112.33 |
112.38 |
111.82 |
112.17 |
-0.09 |
17,495 |
40,284 |
-595 |
Hover/Click |
Sep23 |
230419 |
113.00 |
113.41 |
112.91 |
113.25 |
-0.07 |
36 |
371 |
-11 |
Hover/Click |
Dec23 |
230419 |
114.24 |
114.24 |
113.83 |
114.24 |
-0.08 |
0 |
107 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,531 |
40,762 |
-606 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
110.12 |
110.22 |
109.54 |
109.90 |
-0.20 |
174,658 |
757,426 |
+1,904 |
Hover/Click |
Sep23 |
230419 |
110.66 |
110.68 |
110.01 |
110.38 |
-0.19 |
659 |
6,826 |
+30 |
Hover/Click |
Dec23 |
230419 |
110.70 |
111.03 |
110.40 |
110.75 |
-0.21 |
10 |
1,991 |
-2 |
Hover/Click |
Total Volume and Open Interest |
176,240 |
769,991 |
+1,886 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
547.25 |
547.75 |
544.13 |
547.00 |
-0.25 |
56,001 |
269,705 |
-401 |
Hover/Click |
Sep23 |
230419 |
536.88 |
536.88 |
535.88 |
536.88 |
-0.38 |
0 |
655 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,001 |
270,385 |
-401 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May23 |
230419 |
200.10 |
200.50 |
196.25 |
196.60 |
-3.80 |
7,165 |
43,870 |
+2,241 |
|
Jun23 |
230419 |
198.80 |
199.20 |
195.15 |
195.45 |
-3.75 |
212 |
6,450 |
+17 |
Hover/Click |
Jul23 |
230419 |
194.60 |
194.60 |
194.60 |
194.60 |
-3.60 |
4 |
4 |
+3 |
|
Aug23 |
230419 |
193.55 |
193.55 |
193.55 |
193.55 |
-3.45 |
|
|
|
|
Total Volume and Open Interest |
7,381 |
50,324 |
+2,261 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
129~310 |
130~010 |
129~040 |
129~230 |
-0~100 |
227,473 |
1,181,887 |
+2,268 |
Hover/Click |
Sep23 |
230419 |
129~100 |
129~310 |
129~090 |
129~280 |
-0~090 |
14 |
125 |
+3 |
Hover/Click |
Dec23 |
230419 |
130~010 |
130~010 |
130~010 |
130~010 |
-0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
227,487 |
1,182,012 |
+2,271 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
114~135 |
114~145 |
113~305 |
114~060 |
-0~095 |
1,067,311 |
4,379,412 |
+15,256 |
Hover/Click |
Sep23 |
230419 |
115~035 |
115~050 |
114~220 |
114~295 |
-0~095 |
358 |
4,997 |
+233 |
Hover/Click |
Dec23 |
230419 |
115~245 |
115~245 |
115~245 |
115~245 |
-0~095 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,067,669 |
4,384,409 |
+15,489 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
109~042 |
109~050 |
108~252 |
108~302 |
-0~070 |
828,028 |
4,484,003 |
+16,784 |
Hover/Click |
Sep23 |
230419 |
109~136 |
109~152 |
109~104 |
109~152 |
-0~070 |
54 |
638 |
+54 |
Hover/Click |
Dec23 |
230419 |
109~312 |
109~312 |
109~312 |
109~312 |
-0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
828,082 |
4,484,641 |
+16,838 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
102~300 |
102~302 |
102~246 |
102~256 |
-0~044 |
520,755 |
2,633,234 |
+38,151 |
Hover/Click |
Sep23 |
230419 |
103~150 |
103~151 |
103~100 |
103~125 |
-0~041 |
3 |
57 |
+2 |
Hover/Click |
Dec23 |
230419 |
103~305 |
103~305 |
103~305 |
103~305 |
-0~041 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
520,758 |
2,633,291 |
+38,153 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
95.250 |
95.260 |
95.170 |
95.235 |
-0.100 |
36,714 |
193,566 |
-4,915 |
|
Sep23 |
230419 |
95.115 |
95.120 |
95.000 |
95.050 |
-0.155 |
35,702 |
133,679 |
+2,692 |
|
Dec23 |
230419 |
95.175 |
95.215 |
95.095 |
95.130 |
-0.170 |
26,811 |
112,114 |
+469 |
|
Mar24 |
230419 |
95.460 |
95.460 |
95.340 |
95.360 |
-0.185 |
20,848 |
92,161 |
-825 |
|
Jun24 |
230419 |
95.730 |
95.740 |
95.605 |
95.620 |
-0.200 |
19,373 |
102,347 |
+1,074 |
|
Sep24 |
230419 |
95.965 |
95.965 |
95.800 |
95.815 |
-0.205 |
17,128 |
86,278 |
-373 |
|
Dec24 |
230419 |
96.070 |
96.075 |
95.925 |
95.940 |
-0.195 |
16,060 |
102,080 |
+1,458 |
|
Mar25 |
230419 |
96.125 |
96.130 |
95.995 |
96.010 |
-0.185 |
12,315 |
66,801 |
-1,667 |
|
Jun25 |
230419 |
96.140 |
96.175 |
96.045 |
96.060 |
-0.175 |
5,751 |
44,563 |
+184 |
|
Sep25 |
230419 |
96.190 |
96.215 |
96.100 |
96.110 |
-0.160 |
6,671 |
34,802 |
+397 |
|
Dec25 |
230419 |
96.205 |
96.255 |
96.150 |
96.160 |
-0.145 |
7,807 |
39,984 |
+1,082 |
|
Mar26 |
230419 |
96.245 |
96.290 |
96.195 |
96.205 |
-0.135 |
4,836 |
36,236 |
-148 |
|
Jun26 |
230419 |
96.295 |
96.310 |
96.230 |
96.245 |
-0.125 |
2,711 |
11,842 |
+128 |
|
Sep26 |
230419 |
96.330 |
96.355 |
96.270 |
96.280 |
-0.120 |
2,131 |
12,804 |
+104 |
|
Dec26 |
230419 |
96.365 |
96.390 |
96.305 |
96.315 |
-0.115 |
2,840 |
17,257 |
+774 |
|
Mar27 |
230419 |
96.410 |
96.415 |
96.340 |
96.355 |
-0.110 |
1,676 |
16,851 |
-133 |
|
Jun27 |
230419 |
96.435 |
96.440 |
96.375 |
96.385 |
-0.105 |
497 |
9,147 |
-150 |
|
Sep27 |
230419 |
96.445 |
96.455 |
96.415 |
96.415 |
-0.100 |
353 |
3,198 |
+19 |
|
Total Volume and Open Interest |
235,925 |
1,267,203 |
-194 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230419 |
138~31 |
139~02 |
137~27 |
138~25 |
-0~08 |
142,375 |
1,428,385 |
-2,060 |
|
Sep23 |
230419 |
138~19 |
139~14 |
138~11 |
139~08 |
-0~05 |
5 |
154 |
+5 |
|
Dec23 |
230419 |
139~08 |
139~08 |
139~08 |
139~08 |
-0~05 |
|
|
|
|
Total Volume and Open Interest |
142,380 |
1,428,539 |
-2,055 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230419 |
120~090 |
120~100 |
119~220 |
120~015 |
-0~100 |
234,096 |
1,608,465 |
+8,836 |
|
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 |
234,096 |
1,608,465 |
+8,836 |
|
30 Day Federal Funds(CBOT) |
Apr23 |
230419 |
95.173 |
95.173 |
95.170 |
95.170 |
unch |
2,416 |
483,885 |
-67 |
|
May23 |
230419 |
94.975 |
94.980 |
94.965 |
94.970 |
-0.005 |
99,077 |
362,169 |
-10,348 |
|
Jun23 |
230419 |
94.925 |
94.930 |
94.905 |
94.910 |
-0.015 |
39,441 |
115,194 |
+6,464 |
|
Jul23 |
230419 |
94.905 |
94.910 |
94.875 |
94.880 |
-0.025 |
74,373 |
250,374 |
-10,633 |
|
Aug23 |
230419 |
94.950 |
94.955 |
94.910 |
94.920 |
-0.030 |
60,501 |
186,427 |
+1,349 |
|
Sep23 |
230419 |
94.990 |
94.995 |
94.945 |
94.955 |
-0.035 |
15,963 |
34,708 |
-927 |
|
Total Volume and Open Interest |
378,123 |
1,725,028 |
-4,283 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230419 |
147.45 |
147.52 |
147.26 |
147.27 |
-0.18 |
1,721 |
16,248 |
+22 |
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 |
1,721 |
16,248 |
+22 |
|
Euro-Buxl(EUREX) |
Jun23 |
230419 |
136.08 |
136.34 |
134.92 |
135.82 |
-0.32 |
57,421 |
209,543 |
-1,023 |
|
Sep23 |
230419 |
135.44 |
135.44 |
135.44 |
135.44 |
-0.30 |
5 |
11 |
+5 |
|
Dec23 |
230419 |
134.82 |
134.82 |
134.82 |
134.82 |
-0.32 |
|
|
|
|
Total Volume and Open Interest |
57,426 |
209,554 |
-1,018 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
133.67 |
133.76 |
133.10 |
133.43 |
-0.53 |
592,709 |
1,182,475 |
-11,541 |
Hover/Click |
Sep23 |
230419 |
132.81 |
132.82 |
132.74 |
132.79 |
-0.53 |
4 |
98 |
-6 |
Hover/Click |
Dec23 |
230419 |
132.23 |
132.23 |
132.23 |
132.23 |
-0.53 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
592,713 |
1,182,573 |
-11,547 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
116.76 |
116.78 |
116.42 |
116.64 |
-0.33 |
426,666 |
1,383,744 |
-26,981 |
Hover/Click |
Sep23 |
230419 |
115.96 |
115.96 |
115.96 |
115.96 |
-0.33 |
52 |
72 |
+52 |
Hover/Click |
Dec23 |
230419 |
117.71 |
117.71 |
117.71 |
117.71 |
-0.33 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
426,718 |
1,383,816 |
-26,929 |
|
Euro-Schatz(EUREX) |
Jun23 |
230419 |
105.25 |
105.28 |
105.17 |
105.22 |
-0.15 |
320,332 |
1,668,610 |
-33,116 |
|
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 |
320,332 |
1,668,612 |
-33,116 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230419 |
96.390 |
96.390 |
96.390 |
96.390 |
-0.040 |
0 |
77 |
+0 |
|
Sep23 |
230419 |
96.160 |
96.160 |
96.140 |
96.155 |
-0.080 |
0 |
130 |
+0 |
|
Dec23 |
230419 |
96.210 |
96.210 |
96.210 |
96.210 |
-0.090 |
1 |
22 |
+0 |
|
Total Volume and Open Interest |
1 |
499 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230419 |
100~17 |
100~19 |
99~23 |
99~31 |
-1~08 |
164,158 |
420,675 |
+235 |
Hover/Click |
Sep23 |
230419 |
99~21 |
99~21 |
99~21 |
99~21 |
-1~09 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
164,158 |
420,715 |
+235 |
|
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 |
230419 |
96.385 |
96.395 |
96.340 |
96.390 |
-0.035 |
115,123 |
522,136 |
-1,978 |
|
Sep23 |
230419 |
96.175 |
96.180 |
96.125 |
96.150 |
-0.080 |
82,691 |
547,776 |
-2,853 |
|
Dec23 |
230419 |
96.240 |
96.250 |
96.185 |
96.205 |
-0.090 |
83,559 |
359,061 |
+1,596 |
|
Total Volume and Open Interest |
717,869 |
3,268,857 |
-104,549 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
96.27 |
96.27 |
96.23 |
96.24 |
-0.04 |
31,762 |
205,854 |
-3,492 |
|
Sep23 |
230419 |
96.22 |
96.23 |
96.15 |
96.17 |
-0.07 |
17,045 |
127,264 |
+120 |
|
Dec23 |
230419 |
96.25 |
96.25 |
96.16 |
96.17 |
-0.09 |
14,677 |
153,977 |
-4,549 |
|
Mar24 |
230419 |
96.31 |
96.31 |
96.21 |
96.22 |
-0.09 |
8,892 |
105,181 |
-455 |
|
Jun24 |
230419 |
96.38 |
96.38 |
96.30 |
96.31 |
-0.08 |
9,986 |
97,044 |
-1,858 |
|
Sep24 |
230419 |
96.47 |
96.47 |
96.40 |
96.40 |
-0.07 |
6,641 |
79,522 |
+3,133 |
|
Dec24 |
230419 |
96.54 |
96.55 |
96.48 |
96.48 |
-0.07 |
3,888 |
53,006 |
+1,320 |
|
Mar25 |
230419 |
96.61 |
96.61 |
96.54 |
96.55 |
-0.06 |
2,710 |
28,683 |
-74 |
|
Jun25 |
230419 |
96.67 |
96.67 |
96.60 |
96.61 |
-0.06 |
40 |
1,524 |
+29 |
|
Sep25 |
230419 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.06 |
0 |
382 |
+0 |
|
Total Volume and Open Interest |
95,666 |
852,805 |
-5,816 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
96.52 |
96.54 |
96.46 |
96.49 |
-0.04 |
120,964 |
1,034,539 |
+5,313 |
|
Sep23 |
230419 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
120,964 |
1,034,539 |
+5,313 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
96.93 |
96.94 |
96.84 |
96.85 |
-0.09 |
91,422 |
732,448 |
+9,304 |
|
Sep23 |
230419 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.09 |
|
|
|
|
Total Volume and Open Interest |
91,422 |
732,448 |
+9,304 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230419 |
2005.7 |
2006.4 |
1969.8 |
1995.2 |
-12.2 |
554 |
630 |
-514 |
Hover/Click |
Jun23 |
230419 |
2017.9 |
2020.3 |
1980.9 |
2007.3 |
-12.4 |
183,425 |
402,203 |
-1,778 |
Hover/Click |
Aug23 |
230419 |
2036.2 |
2038.6 |
1999.5 |
2025.9 |
-12.6 |
2,842 |
35,812 |
+216 |
Hover/Click |
Oct23 |
230419 |
2055.4 |
2056.0 |
2018.7 |
2044.3 |
-12.7 |
298 |
9,522 |
+40 |
Hover/Click |
Dec23 |
230419 |
2070.0 |
2072.4 |
2036.8 |
2062.3 |
-12.7 |
971 |
26,023 |
+24 |
Hover/Click |
Feb24 |
230419 |
2066.2 |
2079.7 |
2059.6 |
2079.7 |
-12.5 |
217 |
3,426 |
+128 |
Hover/Click |
Apr24 |
230419 |
2078.9 |
2096.7 |
2078.9 |
2096.7 |
-12.2 |
8 |
890 |
+0 |
Hover/Click |
Jun24 |
230419 |
2089.8 |
2112.7 |
2088.9 |
2112.7 |
-12.2 |
4 |
692 |
+0 |
Hover/Click |
Aug24 |
230419 |
2127.3 |
2127.3 |
2103.5 |
2127.3 |
-12.1 |
2 |
52 |
+0 |
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 |
1 |
458 |
-1 |
Hover/Click |
Feb25 |
230419 |
2169.3 |
2169.3 |
2169.3 |
2169.3 |
-11.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
189,063 |
481,532 |
-1,869 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230419 |
2528.0 |
2546.0 |
2471.5 |
2537.1 |
+10.8 |
64,634 |
71,895 |
-2,689 |
Hover/Click |
Jul23 |
230419 |
2549.5 |
2567.5 |
2492.5 |
2559.0 |
+10.6 |
12,281 |
69,899 |
+4,399 |
Hover/Click |
Sep23 |
230419 |
2573.5 |
2588.0 |
2516.5 |
2580.9 |
+10.6 |
1,070 |
9,082 |
+215 |
Hover/Click |
Dec23 |
230419 |
2600.0 |
2621.0 |
2549.0 |
2612.4 |
+10.4 |
517 |
5,491 |
+140 |
Hover/Click |
Mar24 |
230419 |
2643.2 |
2650.5 |
2586.0 |
2643.2 |
+10.5 |
76 |
910 |
+45 |
Hover/Click |
May24 |
230419 |
2662.0 |
2670.0 |
2599.5 |
2663.3 |
+10.6 |
2 |
239 |
+0 |
Hover/Click |
Jul24 |
230419 |
2680.8 |
2680.8 |
2680.8 |
2680.8 |
+10.7 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,636 |
157,861 |
+2,114 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230419 |
1062.3 |
1096.7 |
1062.3 |
1096.7 |
+8.8 |
0 |
7 |
+0 |
Hover/Click |
Jul23 |
230419 |
1093.9 |
1108.5 |
1072.0 |
1105.7 |
+8.4 |
13,997 |
57,152 |
-166 |
Hover/Click |
Oct23 |
230419 |
1101.7 |
1114.1 |
1078.4 |
1111.4 |
+8.1 |
401 |
3,766 |
+146 |
Hover/Click |
Jan24 |
230419 |
1105.0 |
1117.0 |
1095.0 |
1115.2 |
+7.9 |
4 |
318 |
+2 |
Hover/Click |
Total Volume and Open Interest |
14,402 |
61,263 |
-18 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230419 |
1619.50 |
1635.00 |
1577.50 |
1618.80 |
-24.10 |
2,709 |
11,167 |
-62 |
Hover/Click |
Sep23 |
230419 |
1642.00 |
1645.00 |
1616.50 |
1632.70 |
-24.20 |
52 |
924 |
+12 |
Hover/Click |
Dec23 |
230419 |
1616.00 |
1644.70 |
1616.00 |
1644.70 |
-23.80 |
2 |
65 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,764 |
12,159 |
-49 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230419 |
409.00 |
409.35 |
402.55 |
407.70 |
-1.45 |
62,392 |
59,514 |
-7,214 |
Hover/Click |
Jul23 |
230419 |
409.35 |
409.75 |
403.10 |
408.10 |
-1.55 |
28,412 |
89,119 |
+3,170 |
Hover/Click |
Sep23 |
230419 |
409.95 |
410.00 |
403.55 |
408.45 |
-1.50 |
4,859 |
20,639 |
+535 |
Hover/Click |
Dec23 |
230419 |
409.85 |
409.85 |
404.00 |
408.85 |
-1.45 |
2,831 |
22,915 |
+229 |
Hover/Click |
Mar24 |
230419 |
408.20 |
408.90 |
404.55 |
408.90 |
-1.45 |
690 |
5,073 |
+536 |
Hover/Click |
Total Volume and Open Interest |
100,554 |
208,046 |
-2,882 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230419 |
34104 |
34105 |
33942 |
34033 |
-91 |
128,275 |
94,396 |
+1,131 |
Hover/Click |
Sep23 |
230419 |
34353 |
34353 |
34220 |
34303 |
-90 |
83 |
572 |
+27 |
Hover/Click |
Dec23 |
230419 |
34460 |
34543 |
34443 |
34443 |
-100 |
1 |
10 |
+1 |
Hover/Click |
Mar24 |
230419 |
34609 |
34609 |
34609 |
34609 |
-98 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
128,359 |
94,978 |
+1,159 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
4176.00 |
4187.50 |
4150.50 |
4178.50 |
-1.50 |
1,298,123 |
2,253,394 |
+15,179 |
Hover/Click |
Sep23 |
230419 |
4216.25 |
4226.00 |
4190.00 |
4217.50 |
-1.25 |
1,470 |
16,136 |
+333 |
Hover/Click |
Dec23 |
230419 |
4253.75 |
4262.75 |
4228.50 |
4255.25 |
-0.50 |
23 |
3,008 |
-4 |
Hover/Click |
Mar24 |
230419 |
4294.25 |
4294.50 |
4269.75 |
4294.50 |
-0.75 |
0 |
81 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,299,616 |
2,275,213 |
+15,508 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230419 |
13170.50 |
13226.75 |
13065.00 |
13183.00 |
-10.00 |
540,742 |
238,545 |
+9,319 |
Hover/Click |
Sep23 |
230419 |
13321.75 |
13370.50 |
13213.25 |
13329.75 |
-9.75 |
273 |
2,837 |
+17 |
Hover/Click |
Dec23 |
230419 |
13460.00 |
13479.00 |
13372.75 |
13460.00 |
-10.00 |
2 |
201 |
-1 |
Hover/Click |
Total Volume and Open Interest |
541,017 |
241,704 |
+9,335 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230419 |
2519.50 |
2526.60 |
2499.90 |
2523.30 |
+4.30 |
8,384 |
39,938 |
+509 |
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 |
8,384 |
39,938 |
+509 |
|
Volatility Index(CBOE) |
Apr23 |
230419 |
17.15 |
17.65 |
16.75 |
16.75 |
-0.30 |
54,373 |
54,447 |
-11,184 |
|
May23 |
230419 |
19.47 |
19.90 |
19.17 |
19.40 |
-0.04 |
82,312 |
171,210 |
+5,041 |
|
Jun23 |
230419 |
21.27 |
21.75 |
21.10 |
21.36 |
+0.16 |
37,834 |
63,268 |
+1,317 |
|
Jul23 |
230419 |
22.43 |
22.80 |
22.25 |
22.49 |
+0.14 |
15,959 |
31,617 |
-1,038 |
|
Total Volume and Open Interest |
209,932 |
379,035 |
-2,542 |
|
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 |
139,720 |
490,718 |
-354 |
Hover/Click |
Sep23 |
230419 |
1816.00 |
1829.80 |
1807.70 |
1826.70 |
+4.20 |
114 |
3,234 |
+76 |
Hover/Click |
Dec23 |
230419 |
1841.70 |
1841.70 |
1825.90 |
1841.70 |
+3.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
139,834 |
493,954 |
-278 |
|
Nikkei 225(CME) |
Jun23 |
230419 |
28685 |
28705 |
28430 |
28580 |
-110 |
2,689 |
11,580 |
+192 |
|
Sep23 |
230419 |
28590 |
28650 |
28530 |
28530 |
-100 |
1 |
12 |
+0 |
|
Total Volume and Open Interest |
2,690 |
11,592 |
+192 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230419 |
28655 |
28760 |
28525 |
28565 |
-85 |
36,753 |
112,895 |
+1,763 |
|
Sep23 |
230419 |
28515 |
28515 |
28515 |
28515 |
-80 |
0 |
358 |
+0 |
|
Dec23 |
230419 |
28290 |
28290 |
28290 |
28290 |
-80 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
36,753 |
129,265 |
+1,763 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230419 |
28665 |
28760 |
28525 |
28580 |
-70 |
768,740 |
412,664 |
+2,011 |
|
Sep23 |
230419 |
28600 |
28695 |
28465 |
28540 |
-50 |
21,567 |
23,214 |
+401 |
|
Dec23 |
230419 |
28370 |
28470 |
28245 |
28300 |
-60 |
2,058 |
4,764 |
-16 |
|
Total Volume and Open Interest |
816,150 |
488,643 |
+4,845 |
|
Nikkei 225(JPX) |
Jun23 |
230419 |
28670 |
28760 |
28530 |
28580 |
-70 |
41,536 |
215,125 |
-1,994 |
|
Sep23 |
230419 |
28590 |
28700 |
28470 |
28540 |
-50 |
567 |
13,620 |
+73 |
|
Dec23 |
230419 |
28440 |
28440 |
28280 |
28300 |
-60 |
28 |
30,301 |
-22 |
|
Total Volume and Open Interest |
42,163 |
295,992 |
-1,923 |
|
Nikkei 225(CME) Yen |
Jun23 |
230419 |
28650 |
28675 |
28400 |
28550 |
-105 |
15,169 |
42,248 |
-50 |
|
Sep23 |
230419 |
28485 |
28485 |
28355 |
28485 |
-105 |
3 |
35 |
-1 |
|
Dec23 |
230419 |
28280 |
28280 |
28280 |
28280 |
-105 |
|
|
|
|
Total Volume and Open Interest |
15,172 |
42,283 |
-51 |
|
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 |
109,921 |
233,599 |
-3,035 |
|
May23 |
230419 |
7451.5 |
7498.0 |
7443.5 |
7480.5 |
+17.0 |
53,786 |
5,341 |
+3,851 |
|
Jun23 |
230419 |
7412.0 |
7443.0 |
7410.0 |
7431.0 |
+15.5 |
3 |
1,602 |
+5 |
|
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 |
163,710 |
240,543 |
+821 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr23 |
230419 |
20663 |
20776 |
20308 |
20320 |
-336 |
138,018 |
116,364 |
+2,581 |
|
May23 |
230419 |
20678 |
20745 |
20292 |
20300 |
-334 |
1,601 |
2,718 |
+185 |
|
Jun23 |
230419 |
20675 |
20708 |
20263 |
20265 |
-329 |
973 |
8,997 |
-417 |
|
Total Volume and Open Interest |
140,829 |
138,662 |
+2,289 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
16023.0 |
16064.0 |
15966.0 |
16038.0 |
+32.0 |
46,468 |
76,712 |
+86 |
|
Sep23 |
230419 |
16174.0 |
16174.0 |
16174.0 |
16174.0 |
+31.0 |
13 |
155 |
+0 |
|
Dec23 |
230419 |
16319.0 |
16319.0 |
16319.0 |
16319.0 |
+35.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
46,481 |
76,870 |
+86 |
|
Mini-DAX(EUREX) |
Jun23 |
230419 |
16034.0 |
16066.0 |
15965.0 |
16038.0 |
+32.0 |
30,110 |
13,728 |
-133 |
|
Sep23 |
230419 |
16148.0 |
16191.0 |
16110.0 |
16174.0 |
+31.0 |
15 |
55 |
-4 |
|
Dec23 |
230419 |
16319.0 |
16319.0 |
16319.0 |
16319.0 |
+35.0 |
|
|
|
|
Total Volume and Open Interest |
30,125 |
13,783 |
-137 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
4342 |
4350 |
4317 |
4340 |
+1 |
633,754 |
3,590,199 |
-7,632 |
|
Sep23 |
230419 |
4346 |
4381 |
4346 |
4367 |
+2 |
6 |
30,236 |
-2 |
|
Dec23 |
230419 |
4393 |
4393 |
4393 |
4393 |
+2 |
3,002 |
56,333 |
+3,000 |
|
Total Volume and Open Interest |
636,762 |
3,679,374 |
-4,634 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230419 |
11296 |
11329 |
11278 |
11320 |
+24 |
22,238 |
133,513 |
-2,309 |
|
Sep23 |
230419 |
11324 |
11354 |
11324 |
11354 |
+25 |
8 |
121 |
-2 |
|
Dec23 |
230419 |
11394 |
11394 |
11394 |
11394 |
+25 |
0 |
350 |
+0 |
|
Total Volume and Open Interest |
22,246 |
133,984 |
-2,311 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230419 |
7903.00 |
7912.00 |
7868.00 |
7895.00 |
-11.00 |
67,631 |
593,940 |
+1,288 |
|
Sep23 |
230419 |
7902.00 |
7910.00 |
7902.00 |
7909.00 |
-6.50 |
1 |
714 |
+1 |
|
Dec23 |
230419 |
7961.00 |
7961.00 |
7961.00 |
7961.00 |
-6.50 |
0 |
38 |
+0 |
|
Total Volume and Open Interest |
67,632 |
594,692 |
+1,289 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230419 |
7367.0 |
7389.0 |
7359.0 |
7377.0 |
+10.0 |
30,827 |
244,847 |
+378 |
|
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 |
31,586 |
246,236 |
+700 |
|
FTSE MIB(ISE) |
Jun23 |
230419 |
27375.00 |
27535.00 |
27300.00 |
27444.00 |
+49.00 |
13,072 |
94,342 |
-409 |
|
Sep23 |
230419 |
27565.00 |
27565.00 |
27405.00 |
27514.00 |
+49.00 |
25 |
324 |
+14 |
|
Dec23 |
230419 |
27544.00 |
27544.00 |
27544.00 |
27544.00 |
+49.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
13,097 |
94,670 |
-395 |
|
KOSPI 200(KFE) |
Jun23 |
230419 |
334.50 |
336.25 |
334.25 |
335.10 |
-0.05 |
198,830 |
320,779 |
-817 |
|
Sep23 |
230419 |
336.10 |
337.60 |
335.85 |
336.50 |
-0.05 |
216 |
22,674 |
+800 |
|
Dec23 |
230419 |
339.10 |
339.10 |
338.80 |
338.80 |
+2.15 |
8 |
27,346 |
+403 |
|
Total Volume and Open Interest |
199,054 |
390,672 |
+1,586 |
|
GSCI(CME) |
Weekly |
Monthly |
May23 |
230419 |
584.25 |
584.25 |
582.20 |
582.65 |
-9.15 |
17 |
622 |
+4 |
|
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 |
25 |
830 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|