|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri April 28, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
1432.75 |
1449.00 |
1425.00 |
1444.25 |
+17.50 |
22,194 |
4,736 |
-11,317 |
Hover/Click |
|
Jul23 |
230428 |
1406.50 |
1423.50 |
1396.50 |
1419.25 |
+15.50 |
134,937 |
281,433 |
+1,248 |
Hover/Click |
|
Aug23 |
230428 |
1352.50 |
1366.50 |
1344.50 |
1362.00 |
+11.00 |
11,569 |
30,846 |
+1,148 |
Hover/Click |
|
Sep23 |
230428 |
1277.50 |
1288.75 |
1271.00 |
1284.75 |
+9.50 |
8,544 |
23,128 |
-489 |
Hover/Click |
|
Nov23 |
230428 |
1257.00 |
1267.00 |
1251.25 |
1263.50 |
+8.00 |
42,173 |
181,278 |
+2,043 |
Hover/Click |
|
Jan24 |
230428 |
1263.25 |
1275.25 |
1260.00 |
1271.75 |
+8.25 |
3,929 |
27,443 |
+513 |
Hover/Click |
|
Mar24 |
230428 |
1262.50 |
1274.75 |
1260.50 |
1270.75 |
+8.75 |
3,144 |
25,422 |
+302 |
Hover/Click |
|
May24 |
230428 |
1266.25 |
1278.00 |
1264.25 |
1274.00 |
+8.50 |
1,063 |
11,071 |
-158 |
Hover/Click |
|
Jul24 |
230428 |
1270.00 |
1280.75 |
1267.50 |
1277.25 |
+8.25 |
829 |
5,136 |
+256 |
Hover/Click |
|
Aug24 |
230428 |
1266.25 |
1266.25 |
1266.25 |
1266.25 |
+8.50 |
99 |
135 |
+46 |
Hover/Click |
|
Sep24 |
230428 |
1227.50 |
1233.25 |
1224.00 |
1233.25 |
+7.25 |
44 |
301 |
+28 |
Hover/Click |
|
Nov24 |
230428 |
1210.25 |
1222.50 |
1210.25 |
1219.25 |
+7.50 |
486 |
6,692 |
+93 |
Hover/Click |
|
Jan25 |
230428 |
1219.75 |
1219.75 |
1219.75 |
1219.75 |
+7.50 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230428 |
1208.50 |
1208.50 |
1208.50 |
1208.50 |
+7.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
229,036 |
598,641 |
-6,268 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
429.00 |
436.70 |
425.00 |
435.30 |
+7.40 |
11,211 |
2,961 |
-6,470 |
Hover/Click |
|
Jul23 |
230428 |
428.10 |
434.20 |
422.40 |
432.40 |
+5.00 |
71,943 |
194,107 |
-5,283 |
Hover/Click |
|
Aug23 |
230428 |
422.00 |
427.60 |
417.80 |
426.00 |
+4.50 |
9,075 |
35,219 |
+389 |
Hover/Click |
|
Sep23 |
230428 |
412.00 |
417.50 |
409.10 |
416.00 |
+4.40 |
9,102 |
37,341 |
+411 |
Hover/Click |
|
Oct23 |
230428 |
404.70 |
408.50 |
401.40 |
407.30 |
+3.70 |
4,635 |
24,314 |
+599 |
Hover/Click |
|
Dec23 |
230428 |
403.00 |
406.30 |
399.60 |
405.20 |
+3.30 |
18,456 |
86,256 |
+750 |
Hover/Click |
|
Jan24 |
230428 |
399.60 |
403.50 |
397.20 |
402.40 |
+2.80 |
3,310 |
24,258 |
+648 |
Hover/Click |
|
Mar24 |
230428 |
394.20 |
397.00 |
391.70 |
395.60 |
+2.20 |
993 |
10,488 |
-152 |
Hover/Click |
|
May24 |
230428 |
390.60 |
393.30 |
388.50 |
391.60 |
+2.00 |
719 |
4,284 |
-93 |
Hover/Click |
|
Jul24 |
230428 |
391.30 |
394.80 |
387.60 |
390.80 |
+2.00 |
463 |
3,155 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
130,262 |
424,704 |
-8,999 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
50.62 |
51.65 |
50.24 |
51.61 |
+0.83 |
12,703 |
1,625 |
-5,046 |
Hover/Click |
|
Jul23 |
230428 |
50.90 |
51.84 |
50.57 |
51.67 |
+0.84 |
86,210 |
202,500 |
-1,063 |
Hover/Click |
|
Aug23 |
230428 |
50.81 |
51.50 |
50.36 |
51.42 |
+0.79 |
14,092 |
47,556 |
+1,123 |
Hover/Click |
|
Sep23 |
230428 |
50.50 |
51.10 |
50.07 |
51.06 |
+0.72 |
10,275 |
39,855 |
+135 |
Hover/Click |
|
Oct23 |
230428 |
50.01 |
50.61 |
49.63 |
50.57 |
+0.67 |
7,108 |
23,836 |
+127 |
Hover/Click |
|
Dec23 |
230428 |
49.73 |
50.34 |
49.38 |
50.27 |
+0.63 |
22,582 |
100,319 |
+2,679 |
Hover/Click |
|
Jan24 |
230428 |
49.77 |
50.22 |
49.30 |
50.14 |
+0.59 |
3,733 |
17,466 |
+162 |
Hover/Click |
|
Mar24 |
230428 |
49.70 |
50.11 |
49.26 |
50.05 |
+0.58 |
1,602 |
14,511 |
+203 |
Hover/Click |
|
May24 |
230428 |
49.66 |
50.04 |
49.25 |
49.98 |
+0.58 |
1,017 |
7,881 |
+13 |
Hover/Click |
|
Jul24 |
230428 |
49.69 |
50.05 |
49.27 |
49.99 |
+0.56 |
817 |
5,115 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
161,009 |
467,091 |
-1,287 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230428 |
756.6 |
757.4 |
752.4 |
752.4 |
+17.9 |
1,024 |
1,200 |
-2,065 |
Hover/Click |
|
Jul23 |
230428 |
709.0 |
716.6 |
698.4 |
703.4 |
-5.2 |
19,361 |
141,069 |
-2,964 |
Hover/Click |
|
Nov23 |
230428 |
684.1 |
691.9 |
677.4 |
682.6 |
-0.8 |
9,347 |
94,938 |
-397 |
Hover/Click |
|
Jan24 |
230428 |
690.0 |
692.6 |
683.6 |
689.3 |
unch |
873 |
10,846 |
+369 |
Hover/Click |
|
Mar24 |
230428 |
690.9 |
697.0 |
688.0 |
694.1 |
+0.4 |
136 |
3,798 |
+0 |
Hover/Click |
|
May24 |
230428 |
693.2 |
693.2 |
693.2 |
693.2 |
+0.2 |
11 |
256 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,758 |
252,280 |
-5,051 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
628.25 |
639.00 |
622.00 |
636.00 |
+9.00 |
59,707 |
19,964 |
-29,465 |
Hover/Click |
|
Jul23 |
230428 |
581.25 |
587.75 |
572.00 |
585.00 |
+3.50 |
262,135 |
530,952 |
+5,398 |
Hover/Click |
|
Sep23 |
230428 |
530.25 |
532.25 |
521.50 |
528.75 |
-2.00 |
63,161 |
202,984 |
+871 |
Hover/Click |
|
Dec23 |
230428 |
530.75 |
532.75 |
521.50 |
527.75 |
-3.00 |
117,283 |
338,301 |
+3,916 |
Hover/Click |
|
Mar24 |
230428 |
540.50 |
542.50 |
532.00 |
538.25 |
-2.50 |
14,934 |
47,097 |
+3,884 |
Hover/Click |
|
May24 |
230428 |
547.00 |
549.00 |
538.75 |
545.00 |
-2.75 |
7,962 |
19,580 |
+1,150 |
Hover/Click |
|
Jul24 |
230428 |
550.00 |
553.25 |
543.00 |
549.00 |
-2.75 |
7,704 |
20,166 |
+1,841 |
Hover/Click |
|
Sep24 |
230428 |
528.75 |
532.50 |
524.00 |
528.75 |
-0.75 |
701 |
4,077 |
+147 |
Hover/Click |
|
Dec24 |
230428 |
521.25 |
525.75 |
519.00 |
523.25 |
+1.25 |
1,717 |
17,494 |
+406 |
Hover/Click |
|
Mar25 |
230428 |
532.00 |
533.00 |
526.75 |
530.25 |
+1.25 |
123 |
354 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
535,522 |
1,202,698 |
-11,760 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
611.75 |
623.00 |
610.25 |
619.75 |
+5.00 |
18,402 |
1,840 |
-7,786 |
Hover/Click |
|
Jul23 |
230428 |
630.50 |
639.00 |
624.25 |
633.75 |
+4.50 |
88,176 |
220,221 |
+4,445 |
Hover/Click |
|
Sep23 |
230428 |
642.00 |
649.75 |
635.75 |
645.00 |
+4.25 |
28,710 |
60,061 |
+1,585 |
Hover/Click |
|
Dec23 |
230428 |
659.25 |
666.50 |
652.75 |
662.50 |
+4.50 |
12,071 |
58,460 |
+354 |
Hover/Click |
|
Mar24 |
230428 |
666.75 |
677.50 |
664.00 |
674.25 |
+5.00 |
2,657 |
14,005 |
+22 |
Hover/Click |
|
May24 |
230428 |
668.75 |
682.00 |
668.50 |
679.25 |
+5.75 |
946 |
3,759 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
151,913 |
362,537 |
-1,204 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230428 |
782.75 |
814.75 |
778.00 |
807.25 |
+28.50 |
4,079 |
398 |
-2,756 |
Hover/Click |
|
Jul23 |
230428 |
767.25 |
781.75 |
761.75 |
776.25 |
+11.00 |
30,649 |
97,383 |
+2,017 |
Hover/Click |
|
Sep23 |
230428 |
765.50 |
778.25 |
760.25 |
773.75 |
+11.00 |
9,998 |
31,075 |
+753 |
Hover/Click |
|
Dec23 |
230428 |
766.50 |
781.00 |
763.75 |
777.00 |
+10.75 |
7,915 |
35,335 |
-150 |
Hover/Click |
|
Mar24 |
230428 |
769.25 |
782.75 |
766.00 |
779.50 |
+10.25 |
1,930 |
7,001 |
+417 |
Hover/Click |
|
May24 |
230428 |
767.00 |
779.75 |
763.00 |
777.25 |
+10.50 |
350 |
1,742 |
+147 |
Hover/Click |
|
Jul24 |
230428 |
742.50 |
752.00 |
736.00 |
751.00 |
+9.75 |
55 |
843 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
54,982 |
173,952 |
+438 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230428 |
787.25 |
788.00 |
785.50 |
788.00 |
+19.00 |
1,702 |
286 |
-763 |
Hover/Click |
|
Jul23 |
230428 |
785.00 |
806.00 |
784.50 |
803.75 |
+18.75 |
7,386 |
27,398 |
+762 |
Hover/Click |
|
Sep23 |
230428 |
791.00 |
809.25 |
790.00 |
806.75 |
+16.50 |
3,841 |
17,102 |
+171 |
Hover/Click |
|
Dec23 |
230428 |
802.50 |
817.00 |
800.00 |
814.75 |
+14.50 |
1,909 |
7,538 |
+285 |
Hover/Click |
|
Mar24 |
230428 |
812.00 |
824.75 |
812.00 |
823.00 |
+12.75 |
381 |
1,004 |
+156 |
Hover/Click |
|
May24 |
230428 |
814.00 |
823.25 |
813.75 |
823.25 |
+12.00 |
83 |
90 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
15,310 |
53,491 |
+663 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
300.00 |
302.00 |
298.50 |
302.00 |
-4.25 |
311 |
63 |
-202 |
Hover/Click |
|
Jul23 |
230428 |
314.75 |
315.00 |
300.00 |
312.00 |
-2.25 |
692 |
3,507 |
+254 |
Hover/Click |
|
Sep23 |
230428 |
319.00 |
320.00 |
313.00 |
320.00 |
-0.50 |
25 |
370 |
+12 |
Hover/Click |
|
Dec23 |
230428 |
333.00 |
333.00 |
321.50 |
331.75 |
-0.25 |
98 |
786 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
1,129 |
4,804 |
+117 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
17.31 |
17.39 |
17.28 |
17.39 |
+0.52 |
301 |
283 |
-187 |
Hover/Click |
|
Jul23 |
230428 |
17.06 |
17.58 |
17.06 |
17.38 |
+0.32 |
278 |
3,329 |
+11 |
Hover/Click |
|
Sep23 |
230428 |
15.23 |
15.37 |
15.17 |
15.24 |
+0.07 |
27 |
3,237 |
+9 |
Hover/Click |
|
Nov23 |
230428 |
15.48 |
15.48 |
15.38 |
15.45 |
+0.07 |
2 |
431 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
614 |
7,300 |
-165 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230428 |
175.900 |
177.100 |
174.500 |
175.185 |
-0.265 |
600 |
350 |
-410 |
Hover/Click |
|
Jun23 |
230428 |
165.100 |
165.580 |
164.935 |
165.485 |
+0.285 |
20,896 |
145,330 |
-723 |
Hover/Click |
|
Aug23 |
230428 |
163.685 |
163.935 |
163.300 |
163.785 |
-0.065 |
13,448 |
102,813 |
+1,414 |
Hover/Click |
|
Oct23 |
230428 |
167.380 |
167.830 |
167.185 |
167.630 |
-0.055 |
7,414 |
47,267 |
-377 |
Hover/Click |
|
Dec23 |
230428 |
171.435 |
171.935 |
171.380 |
171.785 |
unch |
4,151 |
31,803 |
+153 |
Hover/Click |
|
Feb24 |
230428 |
175.435 |
175.685 |
175.235 |
175.550 |
-0.050 |
1,263 |
11,899 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
48,626 |
350,764 |
+372 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
211.535 |
212.200 |
210.485 |
210.985 |
-0.550 |
2,707 |
10,603 |
-314 |
Hover/Click |
|
Aug23 |
230428 |
231.300 |
232.235 |
230.235 |
230.735 |
-0.845 |
6,730 |
30,544 |
+532 |
Hover/Click |
|
Sep23 |
230428 |
234.485 |
235.035 |
233.500 |
233.800 |
-0.735 |
3,123 |
8,846 |
+393 |
Hover/Click |
|
Oct23 |
230428 |
236.000 |
236.535 |
235.300 |
235.535 |
-0.515 |
1,394 |
4,287 |
+232 |
Hover/Click |
|
Nov23 |
230428 |
236.450 |
236.830 |
235.850 |
236.080 |
-0.370 |
787 |
3,649 |
+232 |
Hover/Click |
|
Jan24 |
230428 |
234.580 |
234.950 |
233.900 |
233.985 |
-0.595 |
297 |
1,797 |
+49 |
Hover/Click |
|
Mar24 |
230428 |
234.450 |
234.750 |
233.850 |
233.850 |
-0.600 |
51 |
212 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,089 |
59,938 |
-1,136 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
78.180 |
79.800 |
78.180 |
79.650 |
+1.520 |
350 |
4,101 |
+104 |
|
|
Jun23 |
230428 |
89.700 |
92.000 |
89.700 |
91.700 |
+1.600 |
24,761 |
97,703 |
-2,386 |
Hover/Click |
|
Jul23 |
230428 |
92.500 |
94.000 |
92.180 |
93.680 |
+1.180 |
8,972 |
32,956 |
+288 |
Hover/Click |
|
Aug23 |
230428 |
93.480 |
94.950 |
93.200 |
94.680 |
+1.200 |
7,215 |
28,866 |
+531 |
Hover/Click |
|
Oct23 |
230428 |
83.480 |
84.530 |
83.380 |
84.380 |
+0.930 |
4,469 |
32,626 |
-16 |
Hover/Click |
|
Dec23 |
230428 |
79.350 |
80.230 |
79.180 |
80.100 |
+0.750 |
2,701 |
20,201 |
-186 |
Hover/Click |
|
Feb24 |
230428 |
83.230 |
83.900 |
83.000 |
83.800 |
+0.570 |
1,456 |
8,638 |
+218 |
Hover/Click |
|
Apr24 |
230428 |
87.000 |
87.150 |
86.500 |
87.080 |
+0.280 |
409 |
2,153 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
50,485 |
227,560 |
-1,246 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr23 |
230428 |
18.62 |
18.62 |
18.62 |
18.62 |
unch |
132 |
3,496 |
-88 |
Hover/Click |
|
May23 |
230428 |
16.91 |
17.03 |
16.75 |
16.82 |
-0.09 |
535 |
4,531 |
-154 |
Hover/Click |
|
Jun23 |
230428 |
17.34 |
17.37 |
17.14 |
17.28 |
-0.17 |
462 |
5,048 |
+54 |
Hover/Click |
|
Jul23 |
230428 |
17.94 |
17.94 |
17.77 |
17.91 |
-0.08 |
340 |
3,216 |
+203 |
Hover/Click |
|
Aug23 |
230428 |
18.56 |
18.68 |
18.56 |
18.68 |
-0.07 |
35 |
1,665 |
+20 |
Hover/Click |
|
Sep23 |
230428 |
19.16 |
19.22 |
19.16 |
19.19 |
+0.02 |
27 |
1,580 |
-10 |
Hover/Click |
|
Oct23 |
230428 |
19.30 |
19.37 |
19.30 |
19.37 |
+0.02 |
5 |
1,187 |
+3 |
Hover/Click |
|
Nov23 |
230428 |
19.35 |
19.36 |
19.35 |
19.36 |
-0.06 |
6 |
1,003 |
+2 |
Hover/Click |
|
Dec23 |
230428 |
19.02 |
19.02 |
19.00 |
19.01 |
-0.14 |
6 |
844 |
+1 |
Hover/Click |
|
Jan24 |
230428 |
18.70 |
18.70 |
18.65 |
18.66 |
-0.15 |
5 |
180 |
+3 |
Hover/Click |
|
Feb24 |
230428 |
18.54 |
18.54 |
18.49 |
18.49 |
-0.15 |
4 |
180 |
+2 |
Hover/Click |
|
Mar24 |
230428 |
18.49 |
18.49 |
18.38 |
18.49 |
-0.05 |
4 |
206 |
+2 |
Hover/Click |
|
Apr24 |
230428 |
18.54 |
18.54 |
18.50 |
18.54 |
-0.05 |
2 |
76 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,579 |
23,398 |
+56 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
3137 |
3178 |
3137 |
3174 |
+24 |
7 |
477 |
-7 |
Hover/Click |
|
Jul23 |
230428 |
2914 |
2940 |
2894 |
2937 |
+13 |
18,127 |
139,503 |
-1,606 |
Hover/Click |
|
Sep23 |
230428 |
2912 |
2942 |
2904 |
2939 |
+15 |
9,470 |
67,234 |
+1,473 |
Hover/Click |
|
Dec23 |
230428 |
2903 |
2930 |
2893 |
2927 |
+16 |
3,334 |
64,228 |
+352 |
Hover/Click |
|
Mar24 |
230428 |
2865 |
2897 |
2862 |
2895 |
+18 |
2,409 |
34,854 |
+693 |
Hover/Click |
|
May24 |
230428 |
2847 |
2881 |
2846 |
2879 |
+19 |
555 |
6,607 |
+166 |
Hover/Click |
|
Jul24 |
230428 |
2830 |
2863 |
2829 |
2861 |
+18 |
250 |
5,079 |
-131 |
Hover/Click |
| Total Volume and Open Interest |
34,161 |
322,396 |
+940 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
189.50 |
190.35 |
189.10 |
189.85 |
-2.25 |
16 |
468 |
-5 |
Hover/Click |
|
Jul23 |
230428 |
187.80 |
188.40 |
184.80 |
185.95 |
-2.25 |
12,505 |
87,630 |
+464 |
Hover/Click |
|
Sep23 |
230428 |
185.00 |
185.40 |
182.10 |
183.20 |
-2.20 |
5,233 |
45,018 |
+791 |
Hover/Click |
|
Dec23 |
230428 |
182.65 |
182.75 |
179.70 |
180.80 |
-2.10 |
2,674 |
31,045 |
+59 |
Hover/Click |
|
Mar24 |
230428 |
181.95 |
181.95 |
179.40 |
180.45 |
-2.05 |
816 |
15,060 |
+268 |
Hover/Click |
|
May24 |
230428 |
182.15 |
182.15 |
179.80 |
180.75 |
-2.05 |
90 |
7,541 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
21,459 |
196,093 |
+1,571 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
270.80 |
270.80 |
266.45 |
267.55 |
-2.55 |
267 |
345 |
-215 |
Hover/Click |
|
Jul23 |
230428 |
269.95 |
273.20 |
266.20 |
268.55 |
+2.25 |
963 |
8,142 |
-110 |
Hover/Click |
|
Sep23 |
230428 |
264.50 |
264.50 |
261.40 |
261.55 |
+1.95 |
107 |
569 |
+45 |
Hover/Click |
|
Nov23 |
230428 |
254.35 |
255.00 |
254.35 |
254.85 |
+1.90 |
20 |
156 |
-1 |
Hover/Click |
|
Jan24 |
230428 |
244.95 |
244.95 |
244.95 |
244.95 |
+2.00 |
0 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230428 |
228.80 |
228.80 |
228.80 |
228.80 |
+2.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,357 |
9,250 |
-281 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
27.00 |
27.05 |
26.50 |
26.99 |
unch |
11,895 |
19,825 |
-6,810 |
Hover/Click |
|
Jul23 |
230428 |
26.35 |
26.50 |
25.96 |
26.35 |
unch |
112,817 |
422,471 |
+3,522 |
Hover/Click |
|
Oct23 |
230428 |
26.03 |
26.14 |
25.65 |
26.01 |
unch |
71,529 |
224,603 |
+8,877 |
Hover/Click |
|
Mar24 |
230428 |
25.53 |
25.66 |
25.28 |
25.56 |
+0.03 |
32,517 |
143,013 |
+3,260 |
Hover/Click |
|
May24 |
230428 |
23.47 |
23.83 |
23.45 |
23.72 |
+0.21 |
9,402 |
49,033 |
+848 |
Hover/Click |
|
Jul24 |
230428 |
22.26 |
22.72 |
22.26 |
22.63 |
+0.35 |
9,476 |
43,981 |
+888 |
Hover/Click |
|
Oct24 |
230428 |
21.42 |
21.86 |
21.42 |
21.82 |
+0.38 |
3,388 |
31,794 |
+569 |
Hover/Click |
|
Mar25 |
230428 |
21.03 |
21.43 |
20.97 |
21.39 |
+0.34 |
1,551 |
19,990 |
-16 |
Hover/Click |
|
May25 |
230428 |
19.76 |
20.13 |
19.73 |
20.11 |
+0.29 |
373 |
6,113 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
253,502 |
970,211 |
+11,187 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230428 |
2230 |
2230 |
2196 |
2205 |
-13 |
1,825 |
39,108 |
-587 |
Hover/Click |
|
Jul23 |
230428 |
2226 |
2233 |
2201 |
2213 |
-9 |
5,120 |
86,375 |
-56 |
Hover/Click |
|
Sep23 |
230428 |
2209 |
2211 |
2185 |
2196 |
-8 |
2,557 |
50,221 |
+343 |
Hover/Click |
|
Dec23 |
230428 |
2155 |
2155 |
2138 |
2148 |
-2 |
1,696 |
56,845 |
+30 |
Hover/Click |
|
Mar24 |
230428 |
2089 |
2095 |
2085 |
2092 |
unch |
2,388 |
61,297 |
+381 |
Hover/Click |
|
May24 |
230428 |
2076 |
2082 |
2076 |
2080 |
unch |
719 |
14,162 |
-271 |
Hover/Click |
|
Jul24 |
230428 |
2068 |
2069 |
2066 |
2069 |
unch |
85 |
7,082 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
14,419 |
322,817 |
-135 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230428 |
723.30 |
725.00 |
707.50 |
711.60 |
-8.50 |
12,679 |
38,674 |
-492 |
Hover/Click |
|
Oct23 |
230428 |
707.40 |
710.20 |
698.50 |
701.70 |
-4.90 |
8,966 |
19,459 |
-296 |
Hover/Click |
|
Dec23 |
230428 |
697.40 |
697.70 |
687.90 |
692.70 |
-1.40 |
4,435 |
11,125 |
-141 |
Hover/Click |
|
Mar24 |
230428 |
686.20 |
686.30 |
678.00 |
684.60 |
+1.80 |
3,037 |
6,614 |
+166 |
Hover/Click |
|
May24 |
230428 |
662.20 |
665.80 |
660.70 |
664.80 |
+2.90 |
627 |
2,860 |
+249 |
Hover/Click |
| Total Volume and Open Interest |
30,069 |
81,596 |
-394 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
80.82 |
80.82 |
79.03 |
79.03 |
+0.40 |
0 |
6 |
+0 |
Hover/Click |
|
Jul23 |
230428 |
80.43 |
81.66 |
79.80 |
80.80 |
+0.40 |
19,240 |
91,641 |
-782 |
Hover/Click |
|
Oct23 |
230428 |
81.43 |
81.75 |
81.43 |
81.75 |
+0.71 |
1 |
24 |
+1 |
Hover/Click |
|
Dec23 |
230428 |
80.60 |
81.71 |
80.29 |
81.10 |
+0.48 |
8,039 |
59,616 |
+900 |
Hover/Click |
|
Mar24 |
230428 |
80.53 |
81.56 |
80.30 |
81.14 |
+0.62 |
1,703 |
9,113 |
-52 |
Hover/Click |
|
May24 |
230428 |
80.22 |
81.33 |
80.20 |
81.00 |
+0.60 |
675 |
3,621 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
30,196 |
171,926 |
+501 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun23 |
230428 |
74.91 |
76.92 |
73.93 |
76.78 |
+2.02 |
345,880 |
345,185 |
-4,179 |
Hover/Click |
|
Jul23 |
230428 |
74.71 |
76.73 |
73.79 |
76.61 |
+2.03 |
125,421 |
254,180 |
+6,601 |
Hover/Click |
|
Aug23 |
230428 |
74.32 |
76.35 |
73.45 |
76.23 |
+2.00 |
74,713 |
181,361 |
+10,663 |
Hover/Click |
|
Sep23 |
230428 |
73.83 |
75.82 |
72.98 |
75.72 |
+1.97 |
55,981 |
165,223 |
-7,155 |
Hover/Click |
|
Oct23 |
230428 |
73.23 |
75.20 |
72.50 |
75.15 |
+1.92 |
30,838 |
123,155 |
+11,112 |
Hover/Click |
|
Nov23 |
230428 |
72.77 |
74.66 |
72.03 |
74.61 |
+1.88 |
12,800 |
66,212 |
+1,105 |
Hover/Click |
|
Dec23 |
230428 |
72.33 |
74.17 |
71.57 |
74.11 |
+1.84 |
63,981 |
207,161 |
+772 |
Hover/Click |
|
Jan24 |
230428 |
71.90 |
73.69 |
71.39 |
73.65 |
+1.82 |
6,076 |
32,706 |
-1,534 |
Hover/Click |
|
Feb24 |
230428 |
71.61 |
73.23 |
70.91 |
73.23 |
+1.80 |
2,519 |
24,224 |
+189 |
Hover/Click |
|
Mar24 |
230428 |
71.10 |
72.86 |
70.48 |
72.84 |
+1.78 |
5,044 |
37,502 |
-128 |
Hover/Click |
|
Apr24 |
230428 |
70.32 |
72.51 |
70.32 |
72.48 |
+1.77 |
603 |
21,804 |
+63 |
Hover/Click |
|
May24 |
230428 |
70.55 |
72.15 |
70.55 |
72.15 |
+1.73 |
543 |
16,731 |
-32 |
Hover/Click |
|
Jun24 |
230428 |
70.19 |
71.91 |
69.53 |
71.86 |
+1.70 |
15,060 |
87,870 |
-592 |
Hover/Click |
|
Jul24 |
230428 |
70.29 |
71.54 |
70.29 |
71.54 |
+1.69 |
457 |
13,130 |
+87 |
Hover/Click |
|
Aug24 |
230428 |
69.98 |
71.21 |
69.50 |
71.21 |
+1.66 |
223 |
10,544 |
-6 |
Hover/Click |
|
Sep24 |
230428 |
69.69 |
70.90 |
68.89 |
70.90 |
+1.63 |
1,076 |
34,380 |
+386 |
Hover/Click |
| Total Volume and Open Interest |
784,946 |
1,880,445 |
+18,295 |
|
| e-miNY Crude Oil(NYM) |
|
Jun23 |
230428 |
74.875 |
76.925 |
73.950 |
76.775 |
+2.025 |
15,564 |
3,042 |
+227 |
|
|
Jul23 |
230428 |
74.625 |
76.700 |
73.750 |
76.600 |
+2.025 |
446 |
1,273 |
-9 |
|
|
Aug23 |
230428 |
74.625 |
76.325 |
73.475 |
76.250 |
+2.025 |
30 |
93 |
+6 |
|
|
Sep23 |
230428 |
73.250 |
75.775 |
73.000 |
75.725 |
+1.975 |
6 |
61 |
-1 |
|
|
Oct23 |
230428 |
74.600 |
75.200 |
72.975 |
75.150 |
+1.925 |
4 |
8 |
-1 |
|
|
Nov23 |
230428 |
73.000 |
74.600 |
72.900 |
74.600 |
+1.875 |
5 |
18 |
+0 |
|
|
Dec23 |
230428 |
72.200 |
74.150 |
71.600 |
74.100 |
+1.825 |
33 |
369 |
+6 |
|
|
Jan24 |
230428 |
73.650 |
73.650 |
73.650 |
73.650 |
+1.825 |
0 |
10 |
+0 |
|
|
Feb24 |
230428 |
73.250 |
73.250 |
73.225 |
73.225 |
+1.800 |
0 |
13 |
+0 |
|
|
Mar24 |
230428 |
72.850 |
72.850 |
72.850 |
72.850 |
+1.800 |
1 |
7 |
+1 |
|
| Total Volume and Open Interest |
16,089 |
4,965 |
+229 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May23 |
230428 |
235.35 |
239.35 |
233.20 |
237.87 |
+2.45 |
13,977 |
2,215 |
-8,772 |
Hover/Click |
|
Jun23 |
230428 |
235.55 |
239.43 |
232.61 |
237.71 |
+2.46 |
57,620 |
90,010 |
+3,408 |
Hover/Click |
|
Jul23 |
230428 |
235.84 |
239.69 |
232.94 |
238.19 |
+2.69 |
23,977 |
37,281 |
+798 |
Hover/Click |
|
Aug23 |
230428 |
236.41 |
240.55 |
233.83 |
239.14 |
+2.81 |
8,813 |
17,527 |
+222 |
Hover/Click |
|
Sep23 |
230428 |
237.37 |
241.53 |
234.82 |
240.21 |
+2.96 |
8,849 |
23,249 |
+973 |
Hover/Click |
|
Oct23 |
230428 |
238.02 |
242.25 |
235.50 |
241.05 |
+3.10 |
5,184 |
20,596 |
+679 |
Hover/Click |
|
Nov23 |
230428 |
238.34 |
242.30 |
236.00 |
241.23 |
+3.16 |
4,215 |
13,724 |
-81 |
Hover/Click |
|
Dec23 |
230428 |
237.87 |
242.13 |
235.63 |
240.96 |
+3.12 |
11,280 |
29,797 |
+2,665 |
Hover/Click |
|
Jan24 |
230428 |
238.36 |
242.24 |
235.85 |
241.25 |
+3.19 |
2,054 |
8,095 |
+325 |
Hover/Click |
|
Feb24 |
230428 |
238.12 |
242.03 |
235.73 |
241.13 |
+3.29 |
1,672 |
3,410 |
+229 |
Hover/Click |
|
Mar24 |
230428 |
237.18 |
240.96 |
235.00 |
240.16 |
+3.31 |
2,263 |
5,143 |
+653 |
Hover/Click |
|
Apr24 |
230428 |
235.29 |
238.94 |
233.98 |
238.27 |
+3.33 |
861 |
3,176 |
-19 |
Hover/Click |
|
May24 |
230428 |
234.50 |
238.81 |
232.70 |
237.27 |
+3.39 |
528 |
2,002 |
+54 |
Hover/Click |
|
Jun24 |
230428 |
231.00 |
236.72 |
231.00 |
236.34 |
+3.36 |
1,558 |
5,782 |
+194 |
Hover/Click |
| Total Volume and Open Interest |
144,470 |
275,745 |
+1,656 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May23 |
230428 |
253.53 |
259.50 |
253.28 |
257.80 |
+4.52 |
21,146 |
3,794 |
-7,856 |
Hover/Click |
|
Jun23 |
230428 |
250.58 |
255.55 |
247.32 |
253.01 |
+3.74 |
61,578 |
104,774 |
+2,429 |
Hover/Click |
|
Jul23 |
230428 |
245.58 |
250.95 |
243.16 |
248.80 |
+3.73 |
33,215 |
52,943 |
+1,047 |
Hover/Click |
|
Aug23 |
230428 |
241.32 |
246.15 |
238.72 |
244.45 |
+3.83 |
17,385 |
25,557 |
+1,723 |
Hover/Click |
|
Sep23 |
230428 |
235.87 |
241.19 |
234.08 |
239.82 |
+3.83 |
9,692 |
33,826 |
+465 |
Hover/Click |
|
Oct23 |
230428 |
219.61 |
224.40 |
217.73 |
223.08 |
+3.61 |
4,386 |
22,603 |
+97 |
Hover/Click |
|
Nov23 |
230428 |
213.90 |
218.75 |
213.58 |
218.23 |
+3.73 |
1,542 |
14,628 |
+198 |
Hover/Click |
|
Dec23 |
230428 |
212.21 |
215.83 |
209.61 |
215.06 |
+3.84 |
3,154 |
17,096 |
-103 |
Hover/Click |
|
Jan24 |
230428 |
211.16 |
214.40 |
210.90 |
214.02 |
+4.01 |
690 |
11,102 |
+24 |
Hover/Click |
|
Feb24 |
230428 |
214.37 |
214.40 |
213.06 |
214.14 |
+4.05 |
100 |
1,438 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
153,137 |
293,892 |
-1,962 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230428 |
253.01 |
253.01 |
253.01 |
253.01 |
+3.74 |
0 |
2 |
+0 |
|
|
Jul23 |
230428 |
248.80 |
248.80 |
248.80 |
248.80 |
+3.73 |
0 |
2 |
+0 |
|
|
Aug23 |
230428 |
244.45 |
244.45 |
244.45 |
244.45 |
+3.83 |
|
|
|
|
|
Sep23 |
230428 |
239.82 |
239.82 |
239.82 |
239.82 |
+3.83 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230428 |
2.358 |
2.546 |
2.285 |
2.410 |
+0.055 |
105,218 |
200,594 |
-2,719 |
Hover/Click |
|
Jul23 |
230428 |
2.538 |
2.700 |
2.484 |
2.578 |
+0.030 |
54,019 |
266,198 |
+1,762 |
Hover/Click |
|
Aug23 |
230428 |
2.612 |
2.757 |
2.560 |
2.645 |
+0.028 |
18,297 |
69,229 |
-132 |
Hover/Click |
|
Sep23 |
230428 |
2.597 |
2.743 |
2.544 |
2.626 |
+0.026 |
14,817 |
124,910 |
+27 |
Hover/Click |
|
Oct23 |
230428 |
2.680 |
2.832 |
2.638 |
2.722 |
+0.028 |
18,149 |
109,372 |
+498 |
Hover/Click |
|
Nov23 |
230428 |
3.127 |
3.259 |
3.088 |
3.178 |
+0.039 |
4,904 |
49,618 |
+579 |
Hover/Click |
|
Dec23 |
230428 |
3.607 |
3.719 |
3.561 |
3.647 |
+0.039 |
2,058 |
43,537 |
-245 |
Hover/Click |
|
Jan24 |
230428 |
3.838 |
3.970 |
3.799 |
3.877 |
+0.033 |
6,481 |
82,580 |
+573 |
Hover/Click |
|
Feb24 |
230428 |
3.740 |
3.855 |
3.706 |
3.778 |
+0.030 |
2,961 |
28,394 |
+335 |
Hover/Click |
|
Mar24 |
230428 |
3.437 |
3.557 |
3.416 |
3.473 |
+0.025 |
6,220 |
47,541 |
-132 |
Hover/Click |
|
Apr24 |
230428 |
3.178 |
3.268 |
3.145 |
3.205 |
+0.030 |
9,244 |
52,230 |
-33 |
Hover/Click |
|
May24 |
230428 |
3.160 |
3.265 |
3.147 |
3.205 |
+0.028 |
4,328 |
24,934 |
-72 |
Hover/Click |
|
Jun24 |
230428 |
3.303 |
3.400 |
3.293 |
3.345 |
+0.025 |
1,414 |
8,025 |
+249 |
Hover/Click |
|
Jul24 |
230428 |
3.452 |
3.533 |
3.432 |
3.480 |
+0.022 |
887 |
7,120 |
+51 |
Hover/Click |
|
Aug24 |
230428 |
3.495 |
3.570 |
3.476 |
3.519 |
+0.020 |
683 |
8,434 |
+141 |
Hover/Click |
|
Sep24 |
230428 |
3.453 |
3.524 |
3.430 |
3.474 |
+0.017 |
963 |
6,929 |
-105 |
Hover/Click |
| Total Volume and Open Interest |
256,349 |
1,294,596 |
+1,043 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
78.25 |
79.61 |
77.69 |
79.54 |
+1.17 |
104,388 |
111,824 |
-37,295 |
Hover/Click |
|
Jul23 |
230428 |
78.27 |
80.53 |
77.51 |
80.33 |
+2.11 |
437,402 |
562,790 |
+7,382 |
Hover/Click |
|
Aug23 |
230428 |
77.93 |
80.08 |
77.17 |
79.92 |
+2.03 |
218,474 |
293,879 |
+11,185 |
Hover/Click |
|
Sep23 |
230428 |
77.55 |
79.61 |
76.78 |
79.46 |
+1.96 |
137,240 |
207,962 |
+4,285 |
Hover/Click |
|
Oct23 |
230428 |
77.12 |
79.11 |
76.35 |
78.98 |
+1.92 |
67,650 |
125,924 |
+4,792 |
Hover/Click |
|
Nov23 |
230428 |
76.72 |
78.63 |
75.94 |
78.53 |
+1.89 |
38,601 |
103,388 |
-1,597 |
Hover/Click |
|
Dec23 |
230428 |
76.29 |
78.19 |
75.52 |
78.08 |
+1.86 |
134,123 |
262,651 |
-683 |
Hover/Click |
|
Jan24 |
230428 |
75.95 |
77.76 |
75.17 |
77.66 |
+1.83 |
10,636 |
49,305 |
+867 |
Hover/Click |
|
Feb24 |
230428 |
75.87 |
77.37 |
74.90 |
77.28 |
+1.80 |
6,268 |
53,465 |
+528 |
Hover/Click |
|
Mar24 |
230428 |
75.19 |
77.02 |
74.56 |
76.95 |
+1.78 |
14,899 |
50,893 |
+5 |
Hover/Click |
|
Apr24 |
230428 |
75.50 |
76.66 |
74.37 |
76.63 |
+1.75 |
2,287 |
20,128 |
+18 |
Hover/Click |
|
May24 |
230428 |
74.41 |
76.38 |
74.11 |
76.33 |
+1.72 |
1,723 |
14,003 |
+166 |
Hover/Click |
|
Jun24 |
230428 |
74.37 |
76.09 |
73.76 |
76.05 |
+1.70 |
21,952 |
81,001 |
+723 |
Hover/Click |
|
Jul24 |
230428 |
74.07 |
75.74 |
74.00 |
75.74 |
+1.67 |
1,132 |
13,389 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
1,248,683 |
2,256,002 |
-6,868 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
684.00 |
697.25 |
676.00 |
695.00 |
+7.50 |
27,466 |
87,876 |
-3,249 |
Hover/Click |
|
Jun23 |
230428 |
684.25 |
697.00 |
675.25 |
694.50 |
+7.75 |
77,137 |
148,804 |
+6,789 |
Hover/Click |
|
Jul23 |
230428 |
685.25 |
697.75 |
676.75 |
695.50 |
+8.00 |
38,992 |
68,199 |
+446 |
Hover/Click |
|
Aug23 |
230428 |
686.75 |
699.25 |
678.75 |
697.25 |
+8.25 |
17,601 |
37,488 |
-158 |
Hover/Click |
|
Sep23 |
230428 |
688.75 |
701.00 |
681.00 |
699.25 |
+8.25 |
22,281 |
43,156 |
+1,511 |
Hover/Click |
|
Oct23 |
230428 |
691.00 |
703.50 |
683.75 |
701.75 |
+8.50 |
11,779 |
34,464 |
+747 |
Hover/Click |
|
Nov23 |
230428 |
693.50 |
701.25 |
682.50 |
700.25 |
+8.75 |
6,286 |
25,404 |
+774 |
Hover/Click |
|
Dec23 |
230428 |
685.50 |
698.25 |
679.25 |
696.50 |
+8.75 |
30,931 |
70,533 |
+1,619 |
Hover/Click |
|
Jan24 |
230428 |
686.25 |
697.00 |
680.00 |
696.00 |
+8.75 |
4,121 |
17,737 |
+1,469 |
Hover/Click |
|
Feb24 |
230428 |
686.50 |
695.50 |
679.50 |
694.75 |
+8.25 |
4,321 |
11,555 |
+1,318 |
Hover/Click |
| Total Volume and Open Interest |
261,280 |
628,824 |
+15,195 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
74.82 |
76.93 |
73.97 |
76.78 |
+2.02 |
35,010 |
83,268 |
+1,507 |
Hover/Click |
|
Jul23 |
230428 |
74.66 |
76.71 |
73.81 |
76.61 |
+2.03 |
51,670 |
67,937 |
+1,065 |
Hover/Click |
|
Aug23 |
230428 |
74.57 |
76.32 |
73.47 |
76.24 |
+2.01 |
48,305 |
36,235 |
-52 |
Hover/Click |
|
Sep23 |
230428 |
74.37 |
75.75 |
73.02 |
75.72 |
+1.97 |
32,478 |
47,190 |
-965 |
Hover/Click |
|
Oct23 |
230428 |
73.08 |
75.15 |
72.59 |
75.15 |
+1.92 |
15,571 |
19,781 |
+1,449 |
Hover/Click |
|
Nov23 |
230428 |
72.46 |
74.61 |
72.46 |
74.61 |
+1.88 |
4,904 |
10,334 |
+473 |
Hover/Click |
|
Dec23 |
230428 |
72.84 |
74.11 |
71.82 |
74.11 |
+1.84 |
13,681 |
77,757 |
+1,441 |
Hover/Click |
|
Jan24 |
230428 |
72.10 |
73.65 |
72.10 |
73.65 |
+1.82 |
696 |
8,589 |
+84 |
Hover/Click |
|
Feb24 |
230428 |
71.72 |
73.23 |
71.72 |
73.23 |
+1.80 |
2,070 |
5,416 |
+150 |
Hover/Click |
|
Mar24 |
230428 |
71.29 |
72.84 |
71.29 |
72.84 |
+1.78 |
1,033 |
8,572 |
-90 |
Hover/Click |
|
Apr24 |
230428 |
70.98 |
72.49 |
70.98 |
72.49 |
+1.78 |
1,483 |
3,532 |
+51 |
Hover/Click |
|
May24 |
230428 |
72.15 |
72.15 |
72.15 |
72.15 |
+1.73 |
630 |
2,235 |
+394 |
Hover/Click |
|
Jun24 |
230428 |
70.33 |
71.86 |
69.86 |
71.86 |
+1.70 |
3,580 |
20,919 |
+137 |
Hover/Click |
|
Jul24 |
230428 |
71.54 |
71.54 |
71.54 |
71.54 |
+1.69 |
175 |
2,295 |
+165 |
Hover/Click |
|
Aug24 |
230428 |
71.21 |
71.21 |
71.21 |
71.21 |
+1.66 |
102 |
1,162 |
+101 |
Hover/Click |
|
Sep24 |
230428 |
70.90 |
70.90 |
70.90 |
70.90 |
+1.63 |
282 |
4,253 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
217,746 |
465,675 |
+7,122 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
101.210 |
102.040 |
101.170 |
101.402 |
+0.150 |
11,325 |
33,961 |
+99 |
Hover/Click |
|
Sep23 |
230428 |
100.915 |
101.520 |
100.900 |
101.055 |
+0.132 |
23 |
686 |
-9 |
Hover/Click |
|
Dec23 |
230428 |
100.885 |
100.885 |
100.885 |
100.885 |
+0.132 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
11,349 |
34,654 |
+91 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
66.44 |
66.56 |
65.82 |
66.29 |
-0.16 |
64,667 |
181,992 |
-1,038 |
Hover/Click |
|
Sep23 |
230428 |
66.66 |
66.79 |
66.10 |
66.54 |
-0.15 |
10 |
555 |
+4 |
Hover/Click |
|
Dec23 |
230428 |
66.41 |
66.98 |
66.37 |
66.74 |
-0.16 |
1 |
91 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
64,915 |
183,120 |
-1,022 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
125.12 |
125.99 |
124.60 |
125.79 |
+0.71 |
80,401 |
222,819 |
+1,017 |
Hover/Click |
|
Sep23 |
230428 |
125.11 |
126.11 |
124.76 |
125.93 |
+0.70 |
20 |
2,179 |
+13 |
Hover/Click |
|
Dec23 |
230428 |
125.96 |
126.09 |
124.78 |
125.96 |
+0.70 |
0 |
8,779 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,436 |
234,706 |
+1,037 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
73.63 |
73.95 |
73.23 |
73.95 |
+0.36 |
78,731 |
159,141 |
+7,649 |
Hover/Click |
|
Sep23 |
230428 |
73.48 |
74.08 |
73.37 |
74.08 |
+0.36 |
88 |
2,660 |
+15 |
Hover/Click |
|
Dec23 |
230428 |
73.55 |
74.19 |
73.49 |
74.19 |
+0.36 |
5 |
1,271 |
+3 |
Hover/Click |
|
Mar24 |
230428 |
73.86 |
74.28 |
73.61 |
74.28 |
+0.36 |
3 |
148 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
78,841 |
163,716 |
+7,667 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
75.22 |
75.55 |
73.77 |
73.95 |
-1.25 |
145,119 |
181,997 |
+3,818 |
Hover/Click |
|
Sep23 |
230428 |
76.28 |
76.44 |
74.82 |
74.98 |
-1.27 |
344 |
2,159 |
+4 |
Hover/Click |
|
Dec23 |
230428 |
75.99 |
75.99 |
75.85 |
75.99 |
-1.30 |
0 |
215 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,782 |
187,720 |
+3,795 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
112.44 |
113.04 |
112.05 |
112.51 |
+0.02 |
26,220 |
42,051 |
-885 |
Hover/Click |
|
Sep23 |
230428 |
113.28 |
114.10 |
113.16 |
113.60 |
+0.02 |
296 |
415 |
+40 |
Hover/Click |
|
Dec23 |
230428 |
114.59 |
115.01 |
114.12 |
114.59 |
+0.02 |
0 |
124 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,516 |
42,590 |
-845 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
110.59 |
110.76 |
109.93 |
110.49 |
-0.09 |
201,475 |
760,717 |
-4,676 |
Hover/Click |
|
Sep23 |
230428 |
111.15 |
111.26 |
110.45 |
110.99 |
-0.08 |
6,159 |
11,725 |
+4,759 |
Hover/Click |
|
Dec23 |
230428 |
111.29 |
111.65 |
110.82 |
111.40 |
-0.07 |
54 |
2,103 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
207,854 |
779,043 |
+137 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
549.00 |
551.50 |
546.75 |
550.50 |
+1.75 |
48,987 |
266,435 |
+2,420 |
Hover/Click |
|
Sep23 |
230428 |
540.25 |
541.25 |
537.63 |
540.63 |
+1.75 |
3 |
663 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
48,990 |
267,123 |
+2,422 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
200.25 |
200.75 |
199.35 |
199.95 |
-0.80 |
7,907 |
30,706 |
-1,362 |
|
|
Jun23 |
230428 |
199.40 |
199.95 |
198.10 |
199.20 |
-0.30 |
7,968 |
49,889 |
+2,113 |
Hover/Click |
|
Jul23 |
230428 |
197.60 |
198.45 |
197.10 |
198.15 |
-0.45 |
9 |
8 |
+4 |
|
|
Aug23 |
230428 |
197.05 |
197.05 |
197.05 |
197.05 |
-0.30 |
|
|
|
|
| Total Volume and Open Interest |
15,885 |
80,605 |
+756 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
130~140 |
132~040 |
130~020 |
131~210 |
+1~080 |
277,422 |
1,187,603 |
-1,603 |
Hover/Click |
|
Sep23 |
230428 |
130~200 |
132~100 |
130~100 |
131~290 |
+1~100 |
81 |
645 |
+22 |
Hover/Click |
|
Dec23 |
230428 |
132~020 |
132~020 |
132~020 |
132~020 |
+1~100 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
277,503 |
1,188,249 |
-1,581 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
114~250 |
115~155 |
114~175 |
115~065 |
+0~150 |
1,522,224 |
4,339,437 |
+10,688 |
Hover/Click |
|
Sep23 |
230428 |
115~185 |
116~095 |
115~105 |
116~005 |
+0~160 |
6,114 |
13,504 |
+2,572 |
Hover/Click |
|
Dec23 |
230428 |
116~140 |
116~140 |
116~140 |
116~140 |
+0~160 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
109~164 |
110~000 |
109~112 |
109~236 |
+0~084 |
1,091,506 |
4,637,106 |
+43,434 |
Hover/Click |
|
Sep23 |
230428 |
110~034 |
110~184 |
109~304 |
110~106 |
+0~090 |
821 |
13,592 |
+101 |
Hover/Click |
|
Dec23 |
230428 |
110~266 |
110~266 |
110~266 |
110~266 |
+0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
103~026 |
103~064 |
103~002 |
103~025 |
+0~015 |
604,374 |
2,712,244 |
-4,231 |
Hover/Click |
|
Sep23 |
230428 |
103~254 |
103~270 |
103~230 |
103~232 |
+0~032 |
2 |
105 |
-1 |
Hover/Click |
|
Dec23 |
230428 |
104~092 |
104~092 |
104~092 |
104~092 |
+0~032 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
604,376 |
2,712,349 |
-4,232 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
95.270 |
95.280 |
95.240 |
95.260 |
-0.005 |
29,815 |
190,559 |
+625 |
|
|
Sep23 |
230428 |
95.105 |
95.120 |
95.060 |
95.090 |
unch |
28,793 |
148,306 |
+3,267 |
|
|
Dec23 |
230428 |
95.185 |
95.205 |
95.140 |
95.185 |
+0.010 |
26,375 |
121,107 |
-601 |
|
|
Mar24 |
230428 |
95.430 |
95.450 |
95.375 |
95.430 |
+0.015 |
19,894 |
101,003 |
+2,754 |
|
|
Jun24 |
230428 |
95.710 |
95.725 |
95.650 |
95.710 |
+0.020 |
17,973 |
109,441 |
+1,902 |
|
|
Sep24 |
230428 |
95.910 |
95.945 |
95.865 |
95.930 |
+0.025 |
17,769 |
87,610 |
+88 |
|
|
Dec24 |
230428 |
96.055 |
96.085 |
96.005 |
96.070 |
+0.035 |
15,004 |
108,575 |
-105 |
|
|
Mar25 |
230428 |
96.120 |
96.160 |
96.080 |
96.140 |
+0.040 |
12,149 |
59,007 |
+637 |
|
|
Jun25 |
230428 |
96.155 |
96.195 |
96.115 |
96.175 |
+0.040 |
7,785 |
46,046 |
+320 |
|
|
Sep25 |
230428 |
96.190 |
96.235 |
96.140 |
96.210 |
+0.045 |
5,232 |
31,364 |
+871 |
|
|
Dec25 |
230428 |
96.215 |
96.280 |
96.180 |
96.250 |
+0.045 |
5,189 |
41,028 |
+186 |
|
|
Mar26 |
230428 |
96.245 |
96.320 |
96.225 |
96.290 |
+0.045 |
3,827 |
38,764 |
-162 |
|
|
Jun26 |
230428 |
96.290 |
96.350 |
96.255 |
96.325 |
+0.045 |
1,664 |
14,910 |
-72 |
|
|
Sep26 |
230428 |
96.290 |
96.385 |
96.290 |
96.360 |
+0.045 |
1,687 |
16,229 |
+11 |
|
|
Dec26 |
230428 |
96.335 |
96.425 |
96.330 |
96.405 |
+0.050 |
1,929 |
17,462 |
+140 |
|
|
Mar27 |
230428 |
96.400 |
96.470 |
96.400 |
96.445 |
+0.050 |
1,196 |
17,821 |
+156 |
|
|
Jun27 |
230428 |
96.440 |
96.485 |
96.435 |
96.475 |
+0.050 |
567 |
8,676 |
+24 |
|
|
Sep27 |
230428 |
96.460 |
96.515 |
96.460 |
96.505 |
+0.050 |
311 |
3,175 |
+14 |
|
| Total Volume and Open Interest |
202,866 |
1,313,978 |
+11,045 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230428 |
139~15 |
142~01 |
139~00 |
141~13 |
+1~29 |
146,998 |
1,435,573 |
+1,830 |
|
|
Sep23 |
230428 |
139~31 |
142~13 |
139~16 |
141~27 |
+1~29 |
5 |
186 |
+2 |
|
|
Dec23 |
230428 |
141~27 |
141~27 |
141~27 |
141~27 |
+1~29 |
|
|
|
|
| Total Volume and Open Interest |
147,003 |
1,435,759 |
+1,832 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230428 |
120~240 |
121~245 |
120~150 |
121~145 |
+0~240 |
295,831 |
1,593,501 |
-111 |
|
|
Sep23 |
230428 |
122~085 |
122~195 |
121~155 |
122~105 |
+0~230 |
4 |
5 |
+3 |
|
|
Dec23 |
230428 |
122~035 |
122~035 |
122~035 |
122~035 |
+0~230 |
|
|
|
|
| Total Volume and Open Interest |
295,835 |
1,593,506 |
-108 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr23 |
230428 |
95.170 |
95.173 |
95.170 |
95.170 |
unch |
11,123 |
502,015 |
+2,655 |
|
|
May23 |
230428 |
94.970 |
94.985 |
94.960 |
94.970 |
unch |
164,207 |
366,219 |
-7,704 |
|
|
Jun23 |
230428 |
94.910 |
94.940 |
94.900 |
94.920 |
+0.005 |
26,597 |
155,228 |
+536 |
|
|
Jul23 |
230428 |
94.890 |
94.925 |
94.880 |
94.900 |
+0.010 |
71,295 |
269,880 |
-5,457 |
|
|
Aug23 |
230428 |
94.935 |
94.970 |
94.910 |
94.945 |
+0.015 |
45,903 |
272,394 |
-9,962 |
|
|
Sep23 |
230428 |
94.980 |
95.015 |
94.955 |
94.990 |
+0.020 |
10,751 |
41,943 |
+251 |
|
| Total Volume and Open Interest |
400,571 |
1,925,352 |
-18,600 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
148.02 |
148.86 |
147.40 |
148.83 |
+0.80 |
903 |
15,964 |
-42 |
Hover/Click |
|
Sep23 |
230428 |
148.59 |
148.59 |
148.59 |
148.59 |
+0.80 |
|
|
|
Hover/Click |
|
Dec23 |
230428 |
148.49 |
148.49 |
148.49 |
148.49 |
+0.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230428 |
135.82 |
139.68 |
135.36 |
139.50 |
+3.30 |
58,078 |
210,581 |
-1,816 |
|
|
Sep23 |
230428 |
139.20 |
139.20 |
139.20 |
139.20 |
+3.30 |
4 |
10 |
+1 |
|
|
Dec23 |
230428 |
136.34 |
138.50 |
136.34 |
138.50 |
+3.30 |
|
|
|
|
| Total Volume and Open Interest |
58,082 |
210,591 |
-1,815 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
133.89 |
135.68 |
133.64 |
135.56 |
+1.44 |
711,423 |
1,223,815 |
-53,985 |
Hover/Click |
|
Sep23 |
230428 |
133.33 |
134.87 |
133.33 |
134.87 |
+1.39 |
569 |
877 |
+541 |
Hover/Click |
|
Dec23 |
230428 |
134.36 |
134.36 |
134.36 |
134.36 |
+1.44 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
711,992 |
1,224,692 |
-53,444 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
117.13 |
118.04 |
116.89 |
117.97 |
+0.75 |
640,866 |
1,410,782 |
+939 |
Hover/Click |
|
Sep23 |
230428 |
116.93 |
117.30 |
116.93 |
117.30 |
+0.73 |
8 |
88 |
+8 |
Hover/Click |
|
Dec23 |
230428 |
119.04 |
119.04 |
119.04 |
119.04 |
+0.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
640,874 |
1,410,870 |
+947 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230428 |
105.43 |
105.71 |
105.35 |
105.68 |
+0.22 |
442,689 |
1,632,470 |
-109,590 |
|
|
Sep23 |
230428 |
105.68 |
105.90 |
105.68 |
105.89 |
+0.22 |
0 |
4 |
+0 |
|
|
Dec23 |
230428 |
105.68 |
105.68 |
105.68 |
105.68 |
+0.22 |
|
|
|
|
| Total Volume and Open Interest |
442,689 |
1,632,474 |
-109,590 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230428 |
96.470 |
96.470 |
96.470 |
96.470 |
+0.045 |
0 |
70 |
+0 |
|
|
Sep23 |
230428 |
96.265 |
96.270 |
96.255 |
96.270 |
+0.065 |
0 |
130 |
+0 |
|
|
Dec23 |
230428 |
96.370 |
96.370 |
96.370 |
96.370 |
+0.085 |
0 |
28 |
+0 |
|
| Total Volume and Open Interest |
0 |
498 |
-1 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
100~17 |
101~20 |
100~17 |
101~15 |
+0~22 |
186,332 |
463,407 |
+829 |
Hover/Click |
|
Sep23 |
230428 |
101~07 |
101~07 |
101~07 |
101~07 |
+0~22 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
186,332 |
463,447 |
+829 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
96.405 |
96.475 |
96.390 |
96.465 |
+0.045 |
143,135 |
513,622 |
+860 |
|
|
Sep23 |
230428 |
96.185 |
96.285 |
96.165 |
96.260 |
+0.065 |
149,395 |
597,840 |
+2,220 |
|
|
Dec23 |
230428 |
96.275 |
96.385 |
96.245 |
96.360 |
+0.085 |
125,387 |
382,052 |
+5,891 |
|
| Total Volume and Open Interest |
943,763 |
3,412,404 |
+22,815 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
96.33 |
96.33 |
96.27 |
96.32 |
-0.01 |
30,675 |
197,487 |
-253 |
|
|
Sep23 |
230428 |
96.31 |
96.31 |
96.22 |
96.28 |
-0.03 |
17,601 |
131,766 |
-320 |
|
|
Dec23 |
230428 |
96.34 |
96.35 |
96.24 |
96.31 |
-0.04 |
12,071 |
155,227 |
-1,378 |
|
|
Mar24 |
230428 |
96.43 |
96.44 |
96.32 |
96.41 |
-0.02 |
6,356 |
107,085 |
-873 |
|
|
Jun24 |
230428 |
96.53 |
96.54 |
96.42 |
96.51 |
-0.02 |
10,279 |
99,793 |
-222 |
|
|
Sep24 |
230428 |
96.61 |
96.63 |
96.50 |
96.61 |
-0.01 |
6,806 |
83,040 |
-155 |
|
|
Dec24 |
230428 |
96.69 |
96.71 |
96.59 |
96.69 |
-0.01 |
2,618 |
52,168 |
-463 |
|
|
Mar25 |
230428 |
96.75 |
96.77 |
96.65 |
96.76 |
unch |
2,360 |
29,893 |
+45 |
|
|
Jun25 |
230428 |
96.81 |
96.81 |
96.81 |
96.81 |
unch |
1 |
1,987 |
+0 |
|
|
Sep25 |
230428 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.01 |
0 |
431 |
+0 |
|
| Total Volume and Open Interest |
88,767 |
859,281 |
-3,619 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
96.63 |
96.66 |
96.53 |
96.66 |
+0.03 |
184,632 |
1,086,164 |
+9,692 |
|
|
Sep23 |
230428 |
96.66 |
96.66 |
96.66 |
96.66 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
184,632 |
1,086,164 |
+9,692 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
97.02 |
97.03 |
96.91 |
97.02 |
+0.01 |
131,898 |
709,702 |
-5,881 |
|
|
Sep23 |
230428 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
131,898 |
709,702 |
-5,881 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
1997.2 |
2004.1 |
1984.4 |
1999.1 |
+0.1 |
203,898 |
378,406 |
-5,067 |
Hover/Click |
|
Aug23 |
230428 |
2016.4 |
2022.9 |
2003.6 |
2018.3 |
+0.4 |
10,368 |
52,952 |
+1,764 |
Hover/Click |
|
Oct23 |
230428 |
2035.1 |
2041.0 |
2023.6 |
2036.7 |
+0.2 |
384 |
10,031 |
-30 |
Hover/Click |
|
Dec23 |
230428 |
2050.1 |
2058.5 |
2041.2 |
2054.5 |
+0.4 |
1,368 |
26,630 |
+134 |
Hover/Click |
|
Feb24 |
230428 |
2070.2 |
2074.3 |
2060.1 |
2071.7 |
+0.5 |
343 |
4,072 |
+152 |
Hover/Click |
|
Apr24 |
230428 |
2088.4 |
2088.4 |
2087.7 |
2087.7 |
+0.7 |
21 |
1,279 |
-1 |
Hover/Click |
|
Jun24 |
230428 |
2102.6 |
2102.6 |
2102.6 |
2102.6 |
+0.7 |
14 |
676 |
+1 |
Hover/Click |
|
Aug24 |
230428 |
2116.5 |
2116.5 |
2116.5 |
2116.5 |
+0.7 |
5 |
58 |
-1 |
Hover/Click |
|
Oct24 |
230428 |
2128.9 |
2128.9 |
2128.9 |
2128.9 |
+0.7 |
0 |
33 |
+0 |
Hover/Click |
|
Dec24 |
230428 |
2142.2 |
2142.2 |
2142.2 |
2142.2 |
+0.7 |
0 |
458 |
+0 |
Hover/Click |
|
Feb25 |
230428 |
2158.1 |
2158.1 |
2158.1 |
2158.1 |
+0.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
216,756 |
475,737 |
-3,114 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230428 |
2495.5 |
2511.0 |
2478.5 |
2499.9 |
+1.6 |
8,978 |
2,621 |
-5,099 |
Hover/Click |
|
Jul23 |
230428 |
2520.5 |
2535.0 |
2498.0 |
2522.6 |
+1.7 |
70,923 |
118,475 |
+1,067 |
Hover/Click |
|
Sep23 |
230428 |
2537.5 |
2556.0 |
2522.0 |
2544.4 |
+1.7 |
1,975 |
11,097 |
+656 |
Hover/Click |
|
Dec23 |
230428 |
2567.0 |
2587.0 |
2552.5 |
2577.3 |
+5.0 |
648 |
6,100 |
-60 |
Hover/Click |
|
Mar24 |
230428 |
2602.0 |
2614.0 |
2590.5 |
2609.6 |
+5.8 |
77 |
1,249 |
+63 |
Hover/Click |
|
May24 |
230428 |
2634.0 |
2634.0 |
2629.9 |
2629.9 |
+6.2 |
4 |
264 |
+0 |
Hover/Click |
|
Jul24 |
230428 |
2647.4 |
2647.4 |
2647.4 |
2647.4 |
+6.2 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,374 |
140,794 |
-3,169 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230428 |
1093.0 |
1096.8 |
1075.9 |
1090.1 |
-3.1 |
15,589 |
68,416 |
+757 |
Hover/Click |
|
Oct23 |
230428 |
1098.1 |
1102.4 |
1085.0 |
1095.6 |
-3.1 |
487 |
4,663 |
+306 |
Hover/Click |
|
Jan24 |
230428 |
1104.0 |
1105.0 |
1086.3 |
1099.1 |
-3.2 |
22 |
349 |
-3 |
Hover/Click |
|
Apr24 |
230428 |
1100.8 |
1103.5 |
1091.0 |
1103.5 |
-3.2 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,098 |
73,451 |
+1,060 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
1487.00 |
1529.00 |
1480.50 |
1509.90 |
+17.50 |
2,024 |
9,930 |
-227 |
Hover/Click |
|
Sep23 |
230428 |
1510.50 |
1544.00 |
1503.50 |
1527.40 |
+16.10 |
370 |
2,453 |
+192 |
Hover/Click |
|
Dec23 |
230428 |
1547.00 |
1547.00 |
1541.20 |
1541.20 |
+16.00 |
20 |
73 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
2,414 |
12,459 |
-25 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230428 |
387.15 |
389.95 |
384.00 |
387.00 |
+0.55 |
6,253 |
4,772 |
-2,030 |
Hover/Click |
|
Jul23 |
230428 |
389.10 |
391.85 |
385.70 |
389.05 |
+0.65 |
81,381 |
122,609 |
-7 |
Hover/Click |
|
Sep23 |
230428 |
389.75 |
392.15 |
386.30 |
389.75 |
+0.90 |
8,496 |
29,864 |
+980 |
Hover/Click |
|
Dec23 |
230428 |
389.65 |
392.60 |
386.90 |
390.45 |
+1.05 |
3,297 |
25,703 |
-446 |
Hover/Click |
|
Mar24 |
230428 |
392.70 |
392.70 |
387.55 |
390.95 |
+1.25 |
423 |
6,904 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
101,494 |
198,288 |
-1,127 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
33861 |
34236 |
33752 |
34200 |
+271 |
173,751 |
96,797 |
-657 |
Hover/Click |
|
Sep23 |
230428 |
34178 |
34509 |
34023 |
34468 |
+270 |
193 |
708 |
+12 |
Hover/Click |
|
Dec23 |
230428 |
34300 |
34698 |
34280 |
34617 |
+272 |
1 |
12 |
+1 |
Hover/Click |
|
Mar24 |
230428 |
34798 |
34798 |
34798 |
34798 |
+279 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
173,945 |
97,518 |
-644 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
33894 |
34234 |
33751 |
34200 |
+271 |
106,859 |
31,067 |
+2,346 |
Hover/Click |
|
Sep23 |
230428 |
34164 |
34500 |
34016 |
34468 |
+270 |
458 |
1,071 |
+43 |
Hover/Click |
|
Dec23 |
230428 |
34247 |
34750 |
34247 |
34617 |
+272 |
4 |
69 |
+2 |
Hover/Click |
|
Mar24 |
230428 |
34798 |
34798 |
34798 |
34798 |
+279 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,321 |
32,210 |
+2,391 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
4151.00 |
4193.75 |
4131.50 |
4188.50 |
+34.75 |
1,686,692 |
2,248,607 |
+9,439 |
Hover/Click |
|
Sep23 |
230428 |
4187.75 |
4233.75 |
4169.75 |
4226.75 |
+34.75 |
5,252 |
21,324 |
+2,176 |
Hover/Click |
|
Dec23 |
230428 |
4225.00 |
4268.00 |
4206.50 |
4263.75 |
+34.75 |
277 |
3,526 |
+189 |
Hover/Click |
|
Mar24 |
230428 |
4299.25 |
4299.25 |
4246.00 |
4299.25 |
+35.00 |
1 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,692,273 |
2,276,152 |
+11,853 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
4151.75 |
4193.75 |
4131.75 |
4188.50 |
+34.75 |
867,059 |
252,014 |
-1,819 |
Hover/Click |
|
Sep23 |
230428 |
4197.75 |
4231.75 |
4169.25 |
4226.75 |
+34.75 |
2,742 |
3,085 |
-45 |
Hover/Click |
|
Dec23 |
230428 |
4225.00 |
4270.00 |
4206.75 |
4263.75 |
+34.75 |
47 |
399 |
+24 |
Hover/Click |
|
Mar24 |
230428 |
4292.00 |
4300.00 |
4292.00 |
4299.25 |
+35.00 |
5 |
135 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
869,855 |
255,643 |
-1,837 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
13215.00 |
13336.00 |
13169.00 |
13320.25 |
+89.00 |
728,241 |
261,760 |
+13,458 |
Hover/Click |
|
Sep23 |
230428 |
13366.00 |
13483.50 |
13318.75 |
13466.75 |
+89.00 |
760 |
3,383 |
+44 |
Hover/Click |
|
Dec23 |
230428 |
13475.00 |
13599.00 |
13456.00 |
13597.00 |
+89.00 |
10 |
202 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
729,011 |
265,466 |
+13,502 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
13220.00 |
13336.75 |
13168.75 |
13320.25 |
+89.00 |
966,685 |
88,413 |
+16,450 |
Hover/Click |
|
Sep23 |
230428 |
13377.75 |
13483.50 |
13313.75 |
13466.75 |
+89.00 |
2,765 |
2,822 |
+116 |
Hover/Click |
|
Dec23 |
230428 |
13460.00 |
13597.00 |
13460.00 |
13597.00 |
+89.00 |
44 |
184 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
969,499 |
91,445 |
+16,589 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230428 |
2474.70 |
2504.90 |
2458.70 |
2500.60 |
+22.20 |
11,977 |
38,431 |
-490 |
Hover/Click |
|
Sep23 |
230428 |
2519.10 |
2519.10 |
2519.10 |
2519.10 |
+23.90 |
|
|
|
Hover/Click |
|
Dec23 |
230428 |
2537.80 |
2537.80 |
2537.80 |
2537.80 |
+24.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,977 |
38,431 |
-490 |
|
| Volatility Index(CBOE) |
|
Apr23 |
230419 |
17.15 |
17.65 |
16.75 |
16.75 |
-0.30 |
39,587 |
0 |
-54,447 |
|
|
May23 |
230428 |
19.35 |
19.87 |
18.40 |
18.44 |
-1.01 |
68,800 |
155,973 |
-1,557 |
|
|
Jun23 |
230428 |
21.75 |
22.13 |
21.25 |
21.30 |
-0.51 |
46,670 |
107,070 |
+3,293 |
|
|
Jul23 |
230428 |
23.05 |
23.40 |
22.80 |
22.89 |
-0.22 |
18,202 |
39,988 |
+2,231 |
|
| Total Volume and Open Interest |
154,366 |
374,572 |
+6,329 |
|
| S & P 600(CME) |
|
Jun23 |
230428 |
1152.80 |
1152.80 |
1152.80 |
1152.80 |
+11.80 |
|
|
|
|
|
Sep23 |
230428 |
1161.40 |
1161.40 |
1161.40 |
1161.40 |
+11.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
1757.50 |
1781.10 |
1742.20 |
1774.80 |
+14.70 |
183,260 |
518,594 |
+1,099 |
Hover/Click |
|
Sep23 |
230428 |
1773.90 |
1796.50 |
1759.00 |
1790.70 |
+14.60 |
83 |
3,327 |
-14 |
Hover/Click |
|
Dec23 |
230428 |
1809.20 |
1809.20 |
1776.40 |
1809.20 |
+18.90 |
0 |
16 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
183,343 |
521,937 |
+1,099 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
1756.00 |
1781.10 |
1741.90 |
1774.80 |
+14.70 |
71,244 |
18,842 |
-520 |
Hover/Click |
|
Sep23 |
230428 |
1775.80 |
1796.40 |
1759.10 |
1790.70 |
+14.60 |
217 |
300 |
+9 |
Hover/Click |
|
Dec23 |
230428 |
1809.20 |
1809.20 |
1809.20 |
1809.20 |
+18.90 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,461 |
19,166 |
-511 |
|
| Nikkei 225(CME) |
|
Jun23 |
230428 |
28745 |
29115 |
28515 |
29085 |
+345 |
2,308 |
12,257 |
-47 |
|
|
Sep23 |
230428 |
29040 |
29065 |
28600 |
29040 |
+355 |
1 |
12 |
+0 |
|
| Total Volume and Open Interest |
2,309 |
12,269 |
-47 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
28460 |
28880 |
28415 |
28875 |
+425 |
32,899 |
115,485 |
+1,054 |
|
|
Sep23 |
230428 |
28820 |
28820 |
28820 |
28820 |
+420 |
0 |
361 |
+4 |
|
|
Dec23 |
230428 |
28590 |
28590 |
28590 |
28590 |
+420 |
0 |
6,382 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230428 |
28460 |
28870 |
28445 |
28870 |
+430 |
713,180 |
473,288 |
-7,786 |
|
|
Sep23 |
230428 |
28395 |
28810 |
28380 |
28810 |
+420 |
20,266 |
25,685 |
+533 |
|
|
Dec23 |
230428 |
28150 |
28580 |
28150 |
28580 |
+430 |
1,904 |
4,908 |
+45 |
|
| Total Volume and Open Interest |
757,725 |
565,216 |
-2,178 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230428 |
28460 |
28870 |
28450 |
28870 |
+430 |
43,418 |
215,186 |
-2,207 |
|
|
Sep23 |
230428 |
28400 |
28810 |
28390 |
28810 |
+420 |
428 |
15,477 |
+0 |
|
|
Dec23 |
230428 |
28210 |
28580 |
28200 |
28580 |
+430 |
121 |
29,588 |
+236 |
|
| Total Volume and Open Interest |
43,982 |
299,128 |
-1,966 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230428 |
28725 |
29095 |
28490 |
29065 |
+355 |
19,418 |
45,320 |
+1,662 |
|
|
Sep23 |
230428 |
28885 |
29010 |
28470 |
28995 |
+355 |
4 |
40 |
+2 |
|
|
Dec23 |
230428 |
28790 |
28790 |
28790 |
28790 |
+355 |
|
|
|
|
| Total Volume and Open Interest |
19,422 |
45,360 |
+1,664 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230428 |
29065 |
29065 |
29065 |
29065 |
+355 |
|
|
|
|
|
Sep23 |
230428 |
28995 |
28995 |
28995 |
28995 |
+355 |
|
|
|
|
|
Dec23 |
230428 |
28790 |
28790 |
28790 |
28790 |
+355 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230428 |
7492.0 |
7496.0 |
7375.0 |
7464.0 |
+17.0 |
45,021 |
244,150 |
+3,840 |
|
|
Jun23 |
230428 |
7370.0 |
7417.5 |
7356.0 |
7417.5 |
+16.0 |
94 |
1,841 |
+46 |
|
|
Jul23 |
230428 |
7428.5 |
7428.5 |
7428.5 |
7428.5 |
+16.5 |
|
|
|
|
|
Sep23 |
230428 |
7467.5 |
7467.5 |
7467.5 |
7467.5 |
+15.5 |
|
|
|
|
|
Dec23 |
230428 |
7510.5 |
7510.5 |
7510.5 |
7510.5 |
+15.5 |
|
|
|
|
|
Mar24 |
230428 |
7566.0 |
7566.0 |
7566.0 |
7566.0 |
+17.0 |
|
|
|
|
| Total Volume and Open Interest |
45,115 |
245,992 |
+3,886 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr23 |
230427 |
19746 |
19888 |
19678 |
19798 |
+43 |
126,074 |
22,749 |
-41,044 |
|
|
May23 |
230428 |
19764 |
20135 |
19714 |
19800 |
+42 |
104,742 |
107,473 |
-824 |
|
|
Jun23 |
230428 |
19680 |
20066 |
19660 |
19737 |
+43 |
752 |
10,214 |
+224 |
|
| Total Volume and Open Interest |
124,223 |
142,572 |
-9,824 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
15972.0 |
16080.0 |
15800.0 |
16022.0 |
+101.0 |
55,945 |
79,227 |
-3,892 |
|
|
Sep23 |
230428 |
16000.0 |
16177.0 |
15941.0 |
16158.0 |
+102.0 |
13 |
158 |
+4 |
|
|
Dec23 |
230428 |
16300.0 |
16300.0 |
16300.0 |
16300.0 |
+101.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
55,958 |
79,388 |
-3,888 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230428 |
15976.0 |
16077.0 |
15800.0 |
16022.0 |
+101.0 |
35,050 |
14,455 |
-1,167 |
|
|
Sep23 |
230428 |
16128.0 |
16203.0 |
15950.0 |
16158.0 |
+102.0 |
53 |
65 |
+7 |
|
|
Dec23 |
230428 |
16300.0 |
16300.0 |
16300.0 |
16300.0 |
+101.0 |
|
|
|
|
| Total Volume and Open Interest |
35,103 |
14,520 |
-1,160 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
4334 |
4347 |
4269 |
4320 |
+1 |
738,030 |
3,664,018 |
-16,539 |
|
|
Sep23 |
230428 |
4332 |
4360 |
4300 |
4346 |
+1 |
22,536 |
53,085 |
+19,516 |
|
|
Dec23 |
230428 |
4371 |
4371 |
4371 |
4371 |
unch |
0 |
57,833 |
+0 |
|
| Total Volume and Open Interest |
760,566 |
3,777,542 |
+2,977 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
11394 |
11464 |
11362 |
11421 |
+96 |
34,916 |
138,571 |
-560 |
|
|
Sep23 |
230428 |
11410 |
11472 |
11410 |
11454 |
+96 |
12 |
1,340 |
+4 |
|
|
Dec23 |
230428 |
11499 |
11499 |
11495 |
11495 |
+97 |
0 |
1,039 |
+0 |
|
| Total Volume and Open Interest |
34,928 |
140,950 |
-556 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
7863.50 |
7877.00 |
7786.00 |
7862.50 |
+34.00 |
82,946 |
592,272 |
-471 |
|
|
Sep23 |
230428 |
7825.00 |
7883.50 |
7804.00 |
7875.50 |
+34.00 |
44 |
728 |
-1 |
|
|
Dec23 |
230428 |
7873.00 |
7936.00 |
7873.00 |
7929.00 |
+32.50 |
0 |
39 |
+0 |
|
| Total Volume and Open Interest |
82,990 |
593,039 |
-472 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
7284.0 |
7354.0 |
7284.0 |
7318.0 |
+28.0 |
39,381 |
256,439 |
-690 |
|
|
Sep23 |
230428 |
7263.0 |
7276.0 |
7263.0 |
7276.0 |
+30.0 |
5 |
10 |
+3 |
|
|
Dec23 |
230428 |
7257.0 |
7257.0 |
7257.0 |
7257.0 |
+30.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
39,411 |
257,007 |
-662 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230428 |
27115.00 |
27125.00 |
26475.00 |
26902.00 |
-90.00 |
13,066 |
96,172 |
-2,019 |
|
|
Sep23 |
230428 |
26900.00 |
27175.00 |
26590.00 |
26979.00 |
-88.00 |
19 |
421 |
+12 |
|
|
Dec23 |
230428 |
27016.00 |
27016.00 |
27016.00 |
27016.00 |
-88.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
13,085 |
96,597 |
-2,007 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230428 |
327.50 |
329.40 |
325.30 |
326.40 |
+0.55 |
276,519 |
315,734 |
-6,313 |
|
|
Sep23 |
230428 |
329.25 |
330.85 |
326.95 |
327.90 |
+0.65 |
344 |
22,329 |
+421 |
|
|
Dec23 |
230428 |
330.00 |
332.00 |
329.60 |
329.80 |
+0.60 |
21 |
28,484 |
-13 |
|
| Total Volume and Open Interest |
276,885 |
387,833 |
-4,481 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
556.80 |
565.05 |
554.35 |
563.90 |
+8.20 |
12 |
586 |
-1 |
|
|
Jun23 |
230428 |
561.40 |
562.20 |
561.40 |
561.40 |
+8.20 |
|
|
|
|
|
Jul23 |
230428 |
558.90 |
558.90 |
558.90 |
558.90 |
+3.20 |
|
|
|
|
| Total Volume and Open Interest |
12 |
586 |
-1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
