|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 01, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230501 |
1444.50 |
1455.25 |
1441.00 |
1454.75 |
+10.50 |
3,373 |
2,405 |
-2,331 |
Hover/Click |
|
Jul23 |
230501 |
1419.25 |
1429.25 |
1413.00 |
1427.50 |
+8.25 |
140,642 |
283,388 |
+1,955 |
Hover/Click |
|
Aug23 |
230501 |
1362.00 |
1372.50 |
1356.00 |
1370.50 |
+8.50 |
13,508 |
32,945 |
+2,099 |
Hover/Click |
|
Sep23 |
230501 |
1284.00 |
1297.25 |
1278.75 |
1295.00 |
+10.25 |
9,253 |
22,916 |
-212 |
Hover/Click |
|
Nov23 |
230501 |
1262.50 |
1275.75 |
1258.50 |
1275.00 |
+11.50 |
48,212 |
182,694 |
+1,416 |
Hover/Click |
|
Jan24 |
230501 |
1271.00 |
1285.00 |
1267.00 |
1284.25 |
+12.50 |
6,660 |
27,235 |
-208 |
Hover/Click |
|
Mar24 |
230501 |
1270.25 |
1285.00 |
1267.50 |
1285.00 |
+14.25 |
5,020 |
25,994 |
+572 |
Hover/Click |
|
May24 |
230501 |
1273.75 |
1289.25 |
1271.00 |
1289.25 |
+15.25 |
1,658 |
11,123 |
+52 |
Hover/Click |
|
Jul24 |
230501 |
1275.50 |
1292.50 |
1274.00 |
1292.50 |
+15.25 |
723 |
5,166 |
+30 |
Hover/Click |
|
Aug24 |
230501 |
1281.25 |
1281.25 |
1281.25 |
1281.25 |
+15.00 |
53 |
138 |
+3 |
Hover/Click |
|
Sep24 |
230501 |
1245.50 |
1245.50 |
1245.50 |
1245.50 |
+12.25 |
14 |
310 |
+9 |
Hover/Click |
|
Nov24 |
230501 |
1220.75 |
1233.50 |
1216.25 |
1232.50 |
+13.25 |
259 |
6,786 |
+94 |
Hover/Click |
|
Jan25 |
230501 |
1233.00 |
1233.00 |
1233.00 |
1233.00 |
+13.25 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230501 |
1221.75 |
1221.75 |
1221.75 |
1221.75 |
+13.25 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
229,375 |
602,120 |
+3,479 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230501 |
433.80 |
436.40 |
433.70 |
435.30 |
unch |
1,659 |
1,943 |
-1,018 |
Hover/Click |
|
Jul23 |
230501 |
432.50 |
433.90 |
429.50 |
433.60 |
+1.20 |
80,103 |
190,153 |
-3,954 |
Hover/Click |
|
Aug23 |
230501 |
426.20 |
427.60 |
423.70 |
427.40 |
+1.40 |
16,503 |
36,011 |
+792 |
Hover/Click |
|
Sep23 |
230501 |
417.40 |
417.60 |
414.00 |
417.30 |
+1.30 |
13,416 |
40,079 |
+2,738 |
Hover/Click |
|
Oct23 |
230501 |
408.00 |
409.60 |
405.80 |
409.00 |
+1.70 |
7,212 |
24,788 |
+474 |
Hover/Click |
|
Dec23 |
230501 |
405.80 |
408.10 |
403.90 |
407.40 |
+2.20 |
29,045 |
86,892 |
+636 |
Hover/Click |
|
Jan24 |
230501 |
403.20 |
405.90 |
401.40 |
405.20 |
+2.80 |
4,714 |
24,370 |
+112 |
Hover/Click |
|
Mar24 |
230501 |
396.20 |
398.90 |
394.80 |
398.70 |
+3.10 |
1,301 |
10,533 |
+45 |
Hover/Click |
|
May24 |
230501 |
391.30 |
395.10 |
390.70 |
395.00 |
+3.40 |
440 |
4,378 |
+94 |
Hover/Click |
|
Jul24 |
230501 |
390.10 |
394.60 |
390.00 |
394.60 |
+3.80 |
282 |
3,187 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
155,058 |
424,818 |
+114 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230501 |
51.46 |
51.70 |
51.17 |
51.55 |
-0.06 |
1,503 |
1,438 |
-187 |
Hover/Click |
|
Jul23 |
230501 |
51.62 |
52.09 |
51.00 |
51.81 |
+0.14 |
81,627 |
201,035 |
-1,465 |
Hover/Click |
|
Aug23 |
230501 |
51.36 |
51.81 |
50.79 |
51.60 |
+0.18 |
15,169 |
47,722 |
+166 |
Hover/Click |
|
Sep23 |
230501 |
50.97 |
51.42 |
50.45 |
51.24 |
+0.18 |
12,321 |
41,020 |
+1,165 |
Hover/Click |
|
Oct23 |
230501 |
50.49 |
50.92 |
49.99 |
50.77 |
+0.20 |
8,173 |
23,770 |
-66 |
Hover/Click |
|
Dec23 |
230501 |
50.18 |
50.63 |
49.71 |
50.49 |
+0.22 |
23,995 |
101,560 |
+1,241 |
Hover/Click |
|
Jan24 |
230501 |
49.86 |
50.47 |
49.59 |
50.37 |
+0.23 |
4,241 |
17,851 |
+385 |
Hover/Click |
|
Mar24 |
230501 |
49.86 |
50.37 |
49.50 |
50.30 |
+0.25 |
1,923 |
14,484 |
-27 |
Hover/Click |
|
May24 |
230501 |
49.60 |
50.29 |
49.42 |
50.24 |
+0.26 |
1,258 |
7,986 |
+105 |
Hover/Click |
|
Jul24 |
230501 |
50.07 |
50.27 |
49.46 |
50.25 |
+0.26 |
1,333 |
5,345 |
+230 |
Hover/Click |
| Total Volume and Open Interest |
152,606 |
468,775 |
+1,684 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230501 |
747.6 |
753.6 |
747.6 |
753.6 |
+1.2 |
25 |
1,200 |
+0 |
Hover/Click |
|
Jul23 |
230501 |
700.1 |
707.0 |
693.1 |
704.6 |
+1.2 |
18,185 |
139,843 |
-1,226 |
Hover/Click |
|
Nov23 |
230501 |
679.2 |
685.3 |
672.0 |
682.6 |
unch |
12,739 |
95,055 |
+117 |
Hover/Click |
|
Jan24 |
230501 |
685.1 |
690.8 |
680.2 |
688.3 |
-1.0 |
2,642 |
11,451 |
+605 |
Hover/Click |
|
Mar24 |
230501 |
689.5 |
695.2 |
685.6 |
692.9 |
-1.2 |
567 |
4,298 |
+500 |
Hover/Click |
|
May24 |
230501 |
692.6 |
692.6 |
692.6 |
692.6 |
-0.6 |
0 |
256 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,759 |
252,276 |
-4 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230501 |
632.50 |
641.00 |
628.00 |
639.50 |
+3.50 |
13,722 |
11,302 |
-8,662 |
Hover/Click |
|
Jul23 |
230501 |
584.50 |
587.50 |
577.50 |
584.50 |
-0.50 |
239,363 |
535,918 |
+4,966 |
Hover/Click |
|
Sep23 |
230501 |
529.50 |
530.25 |
519.50 |
523.75 |
-5.00 |
60,721 |
206,524 |
+3,540 |
Hover/Click |
|
Dec23 |
230501 |
529.75 |
529.75 |
520.00 |
525.25 |
-2.50 |
101,402 |
339,505 |
+1,204 |
Hover/Click |
|
Mar24 |
230501 |
539.25 |
539.75 |
530.25 |
535.25 |
-3.00 |
12,485 |
48,700 |
+1,603 |
Hover/Click |
|
May24 |
230501 |
546.50 |
546.50 |
537.00 |
541.75 |
-3.25 |
5,603 |
20,279 |
+699 |
Hover/Click |
|
Jul24 |
230501 |
548.50 |
549.75 |
541.00 |
546.00 |
-3.00 |
3,703 |
21,066 |
+900 |
Hover/Click |
|
Sep24 |
230501 |
525.25 |
529.75 |
522.00 |
525.25 |
-3.50 |
866 |
4,111 |
+34 |
Hover/Click |
|
Dec24 |
230501 |
523.25 |
524.75 |
516.75 |
520.50 |
-2.75 |
2,244 |
17,722 |
+228 |
Hover/Click |
|
Mar25 |
230501 |
525.00 |
531.50 |
524.00 |
527.50 |
-2.75 |
35 |
367 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
440,171 |
1,207,234 |
+4,536 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230501 |
620.00 |
620.00 |
599.50 |
603.75 |
-16.00 |
1,022 |
1,025 |
-815 |
Hover/Click |
|
Jul23 |
230501 |
633.50 |
635.25 |
613.75 |
618.25 |
-15.50 |
61,854 |
221,337 |
+1,116 |
Hover/Click |
|
Sep23 |
230501 |
644.75 |
646.25 |
625.25 |
630.00 |
-15.00 |
16,215 |
60,581 |
+520 |
Hover/Click |
|
Dec23 |
230501 |
661.75 |
663.50 |
643.00 |
647.75 |
-14.75 |
13,914 |
59,684 |
+1,224 |
Hover/Click |
|
Mar24 |
230501 |
674.00 |
677.50 |
655.75 |
660.50 |
-13.75 |
4,206 |
14,493 |
+488 |
Hover/Click |
|
May24 |
230501 |
672.75 |
673.50 |
662.00 |
667.00 |
-12.25 |
800 |
3,878 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
98,974 |
365,418 |
+2,881 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230501 |
810.00 |
810.00 |
788.25 |
788.25 |
-19.00 |
395 |
119 |
-279 |
Hover/Click |
|
Jul23 |
230501 |
775.50 |
776.25 |
752.00 |
757.25 |
-19.00 |
29,191 |
101,281 |
+3,898 |
Hover/Click |
|
Sep23 |
230501 |
773.75 |
773.75 |
750.00 |
755.25 |
-18.50 |
11,801 |
32,994 |
+1,919 |
Hover/Click |
|
Dec23 |
230501 |
774.00 |
775.75 |
754.00 |
759.25 |
-17.75 |
9,039 |
35,760 |
+425 |
Hover/Click |
|
Mar24 |
230501 |
774.25 |
775.50 |
757.00 |
762.00 |
-17.50 |
2,795 |
7,745 |
+744 |
Hover/Click |
|
May24 |
230501 |
768.75 |
768.75 |
755.75 |
761.25 |
-16.00 |
664 |
1,979 |
+237 |
Hover/Click |
|
Jul24 |
230501 |
742.50 |
742.50 |
730.75 |
739.75 |
-11.25 |
62 |
825 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
53,951 |
180,879 |
+6,927 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230501 |
785.50 |
786.00 |
774.75 |
774.75 |
-13.25 |
118 |
215 |
-71 |
Hover/Click |
|
Jul23 |
230501 |
803.25 |
803.50 |
786.25 |
791.00 |
-12.75 |
4,548 |
27,779 |
+381 |
Hover/Click |
|
Sep23 |
230501 |
806.00 |
806.00 |
790.25 |
793.75 |
-13.00 |
1,854 |
17,053 |
-49 |
Hover/Click |
|
Dec23 |
230501 |
812.25 |
814.25 |
798.00 |
801.25 |
-13.50 |
1,269 |
8,019 |
+481 |
Hover/Click |
|
Mar24 |
230501 |
825.25 |
825.50 |
806.75 |
809.00 |
-14.00 |
128 |
1,089 |
+85 |
Hover/Click |
|
May24 |
230501 |
816.75 |
817.00 |
808.00 |
808.75 |
-14.50 |
4 |
92 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
7,933 |
54,324 |
+833 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230501 |
303.50 |
304.50 |
294.75 |
294.75 |
-7.25 |
25 |
19 |
-44 |
Hover/Click |
|
Jul23 |
230501 |
312.25 |
313.25 |
302.50 |
304.75 |
-7.25 |
642 |
3,713 |
+206 |
Hover/Click |
|
Sep23 |
230501 |
317.75 |
320.50 |
312.50 |
312.50 |
-7.50 |
52 |
374 |
+4 |
Hover/Click |
|
Dec23 |
230501 |
330.25 |
332.50 |
322.75 |
322.75 |
-9.00 |
116 |
836 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
899 |
5,056 |
+252 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230501 |
17.47 |
17.50 |
17.47 |
17.50 |
+0.11 |
58 |
128 |
-155 |
Hover/Click |
|
Jul23 |
230501 |
17.37 |
17.63 |
17.31 |
17.61 |
+0.24 |
457 |
3,326 |
-3 |
Hover/Click |
|
Sep23 |
230501 |
15.23 |
15.40 |
15.11 |
15.38 |
+0.14 |
59 |
3,275 |
+38 |
Hover/Click |
|
Nov23 |
230501 |
15.60 |
15.63 |
15.60 |
15.61 |
+0.15 |
11 |
438 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
589 |
7,187 |
-113 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
165.200 |
165.785 |
164.485 |
164.880 |
-0.605 |
19,323 |
144,695 |
-635 |
Hover/Click |
|
Aug23 |
230501 |
163.535 |
163.900 |
162.500 |
162.650 |
-1.135 |
13,674 |
103,441 |
+628 |
Hover/Click |
|
Oct23 |
230501 |
167.450 |
167.785 |
166.630 |
167.000 |
-0.630 |
5,908 |
47,283 |
+16 |
Hover/Click |
|
Dec23 |
230501 |
171.535 |
171.850 |
170.850 |
171.235 |
-0.550 |
5,024 |
32,030 |
+227 |
Hover/Click |
|
Feb24 |
230501 |
175.300 |
175.580 |
174.685 |
175.150 |
-0.400 |
2,334 |
12,244 |
+345 |
Hover/Click |
|
Apr24 |
230501 |
178.500 |
178.785 |
177.850 |
178.285 |
-0.415 |
818 |
8,666 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
47,375 |
351,196 |
+432 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230501 |
210.550 |
211.300 |
209.150 |
209.700 |
-1.285 |
1,925 |
10,138 |
-465 |
Hover/Click |
|
Aug23 |
230501 |
230.535 |
231.450 |
229.630 |
230.100 |
-0.635 |
7,120 |
31,125 |
+581 |
Hover/Click |
|
Sep23 |
230501 |
233.735 |
234.550 |
232.735 |
233.080 |
-0.720 |
3,013 |
9,291 |
+445 |
Hover/Click |
|
Oct23 |
230501 |
235.630 |
236.250 |
234.300 |
234.650 |
-0.885 |
1,278 |
4,364 |
+77 |
Hover/Click |
|
Nov23 |
230501 |
236.000 |
236.580 |
234.630 |
234.950 |
-1.130 |
818 |
3,825 |
+176 |
Hover/Click |
|
Jan24 |
230501 |
234.000 |
234.330 |
232.650 |
233.035 |
-0.950 |
378 |
1,920 |
+123 |
Hover/Click |
|
Mar24 |
230501 |
233.850 |
234.235 |
232.330 |
232.600 |
-1.250 |
61 |
240 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
14,593 |
60,903 |
+965 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230501 |
79.400 |
79.550 |
78.800 |
79.300 |
-0.350 |
776 |
4,423 |
+322 |
|
|
Jun23 |
230501 |
91.380 |
91.430 |
88.950 |
89.700 |
-2.000 |
24,153 |
95,926 |
-1,777 |
Hover/Click |
|
Jul23 |
230501 |
93.480 |
93.480 |
91.100 |
91.300 |
-2.380 |
9,618 |
33,324 |
+368 |
Hover/Click |
|
Aug23 |
230501 |
94.380 |
94.400 |
92.400 |
92.650 |
-2.030 |
8,614 |
28,978 |
+112 |
Hover/Click |
|
Oct23 |
230501 |
84.250 |
84.250 |
82.650 |
82.980 |
-1.400 |
4,655 |
32,825 |
+199 |
Hover/Click |
|
Dec23 |
230501 |
80.080 |
80.100 |
78.780 |
79.130 |
-0.970 |
4,610 |
20,782 |
+581 |
Hover/Click |
|
Feb24 |
230501 |
83.400 |
83.750 |
82.800 |
83.330 |
-0.470 |
2,850 |
8,895 |
+257 |
Hover/Click |
|
Apr24 |
230501 |
87.030 |
87.030 |
86.150 |
86.750 |
-0.330 |
1,667 |
3,206 |
+1,053 |
Hover/Click |
| Total Volume and Open Interest |
56,991 |
228,712 |
+1,152 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr23 |
230501 |
18.62 |
18.62 |
18.61 |
18.61 |
-0.01 |
5 |
3,494 |
-2 |
Hover/Click |
|
May23 |
230501 |
16.89 |
16.90 |
16.59 |
16.60 |
-0.22 |
297 |
4,520 |
-11 |
Hover/Click |
|
Jun23 |
230501 |
17.38 |
17.38 |
16.96 |
17.05 |
-0.23 |
342 |
5,222 |
+174 |
Hover/Click |
|
Jul23 |
230501 |
17.91 |
17.91 |
17.69 |
17.70 |
-0.21 |
188 |
3,332 |
+116 |
Hover/Click |
|
Aug23 |
230501 |
18.58 |
18.62 |
18.49 |
18.50 |
-0.18 |
17 |
1,676 |
+11 |
Hover/Click |
|
Sep23 |
230501 |
19.15 |
19.17 |
19.08 |
19.09 |
-0.10 |
20 |
1,587 |
+7 |
Hover/Click |
|
Oct23 |
230501 |
19.30 |
19.36 |
19.28 |
19.30 |
-0.07 |
6 |
1,193 |
+6 |
Hover/Click |
|
Nov23 |
230501 |
19.33 |
19.40 |
19.30 |
19.30 |
-0.06 |
21 |
1,024 |
+21 |
Hover/Click |
|
Dec23 |
230501 |
18.97 |
19.02 |
18.97 |
18.97 |
-0.04 |
16 |
860 |
+16 |
Hover/Click |
|
Jan24 |
230501 |
18.75 |
18.75 |
18.66 |
18.75 |
+0.09 |
13 |
193 |
+13 |
Hover/Click |
|
Feb24 |
230501 |
18.60 |
18.60 |
18.57 |
18.60 |
+0.11 |
13 |
193 |
+13 |
Hover/Click |
|
Mar24 |
230501 |
18.55 |
18.55 |
18.55 |
18.55 |
+0.06 |
14 |
216 |
+10 |
Hover/Click |
|
Apr24 |
230501 |
18.49 |
18.49 |
18.47 |
18.49 |
-0.05 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
952 |
23,772 |
+374 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230501 |
3200 |
3200 |
3171 |
3171 |
-3 |
13 |
464 |
-13 |
Hover/Click |
|
Jul23 |
230501 |
2937 |
2979 |
2918 |
2932 |
-5 |
22,683 |
139,957 |
+454 |
Hover/Click |
|
Sep23 |
230501 |
2930 |
2982 |
2923 |
2936 |
-3 |
10,907 |
68,379 |
+1,145 |
Hover/Click |
|
Dec23 |
230501 |
2920 |
2967 |
2913 |
2926 |
-1 |
5,159 |
64,542 |
+314 |
Hover/Click |
|
Mar24 |
230501 |
2885 |
2932 |
2882 |
2895 |
unch |
1,994 |
35,144 |
+290 |
Hover/Click |
|
May24 |
230501 |
2882 |
2912 |
2868 |
2879 |
unch |
451 |
6,629 |
+22 |
Hover/Click |
|
Jul24 |
230501 |
2893 |
2893 |
2852 |
2862 |
+1 |
197 |
4,987 |
-92 |
Hover/Click |
| Total Volume and Open Interest |
34,263 |
324,524 |
+2,128 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230501 |
188.25 |
189.25 |
187.10 |
189.25 |
-0.60 |
40 |
433 |
-35 |
Hover/Click |
|
Jul23 |
230501 |
184.15 |
186.75 |
183.35 |
185.60 |
-0.35 |
15,947 |
86,321 |
-1,309 |
Hover/Click |
|
Sep23 |
230501 |
181.55 |
183.80 |
180.75 |
182.75 |
-0.45 |
5,965 |
45,775 |
+757 |
Hover/Click |
|
Dec23 |
230501 |
179.50 |
181.30 |
178.35 |
180.35 |
-0.45 |
3,935 |
31,288 |
+243 |
Hover/Click |
|
Mar24 |
230501 |
179.45 |
180.50 |
178.10 |
180.05 |
-0.40 |
1,014 |
15,303 |
+243 |
Hover/Click |
|
May24 |
230501 |
180.55 |
180.90 |
179.30 |
180.35 |
-0.40 |
343 |
7,570 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
21,518 |
196,002 |
-91 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230501 |
275.10 |
275.10 |
271.20 |
271.90 |
+4.35 |
71 |
289 |
-56 |
Hover/Click |
|
Jul23 |
230501 |
268.95 |
272.20 |
265.05 |
265.70 |
-2.85 |
317 |
8,165 |
+23 |
Hover/Click |
|
Sep23 |
230501 |
264.50 |
264.50 |
258.95 |
259.30 |
-2.25 |
37 |
576 |
+7 |
Hover/Click |
|
Nov23 |
230501 |
254.05 |
254.05 |
252.25 |
252.45 |
-2.40 |
2 |
157 |
+1 |
Hover/Click |
|
Jan24 |
230501 |
243.45 |
243.45 |
243.45 |
243.45 |
-1.50 |
0 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230501 |
227.30 |
227.30 |
227.30 |
227.30 |
-1.50 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,361 |
9,225 |
-25 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230501 |
26.39 |
26.48 |
25.43 |
25.54 |
-0.81 |
70,845 |
418,676 |
-3,795 |
Hover/Click |
|
Oct23 |
230501 |
26.06 |
26.17 |
25.15 |
25.25 |
-0.76 |
42,382 |
223,600 |
-1,003 |
Hover/Click |
|
Mar24 |
230501 |
25.64 |
25.72 |
24.75 |
24.85 |
-0.71 |
17,643 |
145,370 |
+2,357 |
Hover/Click |
|
May24 |
230501 |
23.78 |
23.86 |
23.06 |
23.19 |
-0.53 |
6,940 |
49,225 |
+192 |
Hover/Click |
|
Jul24 |
230501 |
22.90 |
22.90 |
22.09 |
22.25 |
-0.38 |
9,027 |
46,210 |
+2,229 |
Hover/Click |
|
Oct24 |
230501 |
22.05 |
22.05 |
21.37 |
21.55 |
-0.27 |
4,150 |
32,196 |
+402 |
Hover/Click |
|
Mar25 |
230501 |
21.39 |
21.41 |
20.99 |
21.17 |
-0.22 |
1,842 |
19,981 |
-9 |
Hover/Click |
|
May25 |
230501 |
19.89 |
20.03 |
19.84 |
19.95 |
-0.16 |
237 |
6,133 |
+20 |
Hover/Click |
|
Jul25 |
230501 |
18.99 |
19.19 |
18.94 |
19.10 |
-0.10 |
143 |
5,472 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
241,607 |
950,767 |
-19,444 |
|
| 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 |
230501 |
79.54 |
79.54 |
79.54 |
79.54 |
+0.51 |
1 |
5 |
-1 |
Hover/Click |
|
Jul23 |
230501 |
80.55 |
81.58 |
79.91 |
81.31 |
+0.51 |
15,934 |
90,752 |
-889 |
Hover/Click |
|
Oct23 |
230501 |
81.96 |
81.96 |
81.96 |
81.96 |
+0.21 |
3 |
22 |
-2 |
Hover/Click |
|
Dec23 |
230501 |
80.87 |
81.50 |
80.16 |
81.21 |
+0.11 |
8,855 |
60,080 |
+464 |
Hover/Click |
|
Mar24 |
230501 |
80.88 |
81.44 |
80.22 |
81.13 |
-0.01 |
1,870 |
9,371 |
+258 |
Hover/Click |
|
May24 |
230501 |
80.71 |
81.10 |
80.11 |
81.05 |
+0.05 |
333 |
3,590 |
-31 |
Hover/Click |
| Total Volume and Open Interest |
30,271 |
171,868 |
-58 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun23 |
230501 |
76.66 |
76.69 |
74.53 |
75.66 |
-1.12 |
328,399 |
336,734 |
-8,451 |
Hover/Click |
|
Jul23 |
230501 |
76.47 |
76.48 |
74.40 |
75.51 |
-1.10 |
111,016 |
253,852 |
-328 |
Hover/Click |
|
Aug23 |
230501 |
76.12 |
76.12 |
74.07 |
75.15 |
-1.08 |
64,465 |
186,236 |
+4,875 |
Hover/Click |
|
Sep23 |
230501 |
75.52 |
75.56 |
73.59 |
74.64 |
-1.08 |
47,537 |
167,879 |
+2,656 |
Hover/Click |
|
Oct23 |
230501 |
74.85 |
74.90 |
73.08 |
74.08 |
-1.07 |
21,849 |
125,509 |
+2,354 |
Hover/Click |
|
Nov23 |
230501 |
74.01 |
74.01 |
72.58 |
73.55 |
-1.06 |
13,973 |
67,195 |
+983 |
Hover/Click |
|
Dec23 |
230501 |
73.78 |
73.96 |
72.13 |
73.07 |
-1.04 |
50,372 |
206,294 |
-867 |
Hover/Click |
|
Jan24 |
230501 |
73.32 |
73.36 |
71.71 |
72.62 |
-1.03 |
6,316 |
32,604 |
-102 |
Hover/Click |
|
Feb24 |
230501 |
71.85 |
72.40 |
71.84 |
72.21 |
-1.02 |
1,742 |
24,146 |
-78 |
Hover/Click |
|
Mar24 |
230501 |
72.40 |
72.40 |
71.44 |
71.83 |
-1.01 |
6,353 |
37,466 |
-36 |
Hover/Click |
|
Apr24 |
230501 |
72.02 |
72.02 |
70.91 |
71.48 |
-1.00 |
1,370 |
21,923 |
+119 |
Hover/Click |
|
May24 |
230501 |
70.97 |
71.16 |
70.84 |
71.16 |
-0.99 |
2,107 |
16,165 |
-566 |
Hover/Click |
|
Jun24 |
230501 |
71.52 |
71.52 |
70.08 |
70.85 |
-1.01 |
16,857 |
87,794 |
-76 |
Hover/Click |
|
Jul24 |
230501 |
70.52 |
70.52 |
70.28 |
70.52 |
-1.02 |
529 |
12,977 |
-153 |
Hover/Click |
|
Aug24 |
230501 |
70.22 |
70.22 |
70.02 |
70.22 |
-0.99 |
500 |
10,587 |
+43 |
Hover/Click |
|
Sep24 |
230501 |
69.93 |
69.93 |
69.48 |
69.93 |
-0.97 |
1,186 |
34,782 |
+402 |
Hover/Click |
| Total Volume and Open Interest |
704,355 |
1,881,769 |
+1,324 |
|
| e-miNY Crude Oil(NYM) |
|
Jun23 |
230501 |
76.675 |
76.700 |
74.550 |
75.650 |
-1.125 |
16,731 |
3,073 |
+31 |
|
|
Jul23 |
230501 |
76.500 |
76.500 |
74.425 |
75.500 |
-1.100 |
657 |
1,259 |
-14 |
|
|
Aug23 |
230501 |
75.100 |
75.400 |
74.100 |
75.150 |
-1.100 |
22 |
93 |
+0 |
|
|
Sep23 |
230501 |
75.475 |
75.575 |
73.600 |
74.650 |
-1.075 |
32 |
63 |
+2 |
|
|
Oct23 |
230501 |
74.500 |
74.575 |
73.100 |
74.075 |
-1.075 |
3 |
5 |
-3 |
|
|
Nov23 |
230501 |
73.000 |
73.550 |
72.900 |
73.550 |
-1.050 |
8 |
19 |
+1 |
|
|
Dec23 |
230501 |
73.575 |
73.575 |
72.150 |
73.075 |
-1.025 |
59 |
354 |
-15 |
|
|
Jan24 |
230501 |
72.625 |
72.625 |
72.100 |
72.625 |
-1.025 |
1 |
10 |
+0 |
|
|
Feb24 |
230501 |
72.200 |
72.200 |
71.900 |
72.200 |
-1.025 |
1 |
12 |
-1 |
|
|
Mar24 |
230501 |
71.825 |
71.825 |
71.825 |
71.825 |
-1.025 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
17,517 |
4,966 |
+1 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230501 |
237.22 |
238.96 |
232.68 |
238.23 |
+0.52 |
54,171 |
90,600 |
+590 |
Hover/Click |
|
Jul23 |
230501 |
237.47 |
239.08 |
233.19 |
238.40 |
+0.21 |
23,490 |
36,853 |
-428 |
Hover/Click |
|
Aug23 |
230501 |
237.42 |
239.75 |
234.15 |
239.11 |
-0.03 |
12,947 |
17,817 |
+290 |
Hover/Click |
|
Sep23 |
230501 |
238.60 |
240.70 |
235.26 |
240.08 |
-0.13 |
10,146 |
24,680 |
+1,431 |
Hover/Click |
|
Oct23 |
230501 |
239.90 |
241.47 |
236.67 |
240.89 |
-0.16 |
7,412 |
21,940 |
+1,344 |
Hover/Click |
|
Nov23 |
230501 |
240.25 |
241.37 |
236.67 |
241.05 |
-0.18 |
5,691 |
14,316 |
+592 |
Hover/Click |
|
Dec23 |
230501 |
240.37 |
241.38 |
236.10 |
240.79 |
-0.17 |
10,452 |
31,434 |
+1,637 |
Hover/Click |
|
Jan24 |
230501 |
239.00 |
241.49 |
236.70 |
240.98 |
-0.27 |
2,699 |
8,761 |
+666 |
Hover/Click |
|
Feb24 |
230501 |
239.00 |
241.40 |
236.44 |
240.83 |
-0.30 |
969 |
3,369 |
-41 |
Hover/Click |
|
Mar24 |
230501 |
236.44 |
240.20 |
235.72 |
239.88 |
-0.28 |
921 |
5,384 |
+241 |
Hover/Click |
|
Apr24 |
230501 |
235.00 |
238.10 |
235.00 |
237.97 |
-0.30 |
504 |
3,197 |
+21 |
Hover/Click |
|
May24 |
230501 |
234.17 |
237.30 |
233.33 |
236.82 |
-0.45 |
403 |
2,038 |
+36 |
Hover/Click |
|
Jun24 |
230501 |
233.33 |
236.07 |
232.35 |
235.76 |
-0.58 |
997 |
5,915 |
+133 |
Hover/Click |
|
Jul24 |
230501 |
235.69 |
235.69 |
234.43 |
235.40 |
-0.59 |
69 |
700 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
131,378 |
280,169 |
+4,424 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230501 |
253.25 |
255.80 |
247.44 |
255.04 |
+2.03 |
60,474 |
104,825 |
+51 |
Hover/Click |
|
Jul23 |
230501 |
248.42 |
250.90 |
243.33 |
250.28 |
+1.48 |
40,779 |
55,385 |
+2,442 |
Hover/Click |
|
Aug23 |
230501 |
243.39 |
245.97 |
239.09 |
245.42 |
+0.97 |
17,012 |
24,906 |
-651 |
Hover/Click |
|
Sep23 |
230501 |
239.49 |
240.80 |
234.54 |
240.32 |
+0.50 |
14,825 |
33,604 |
-222 |
Hover/Click |
|
Oct23 |
230501 |
222.94 |
223.65 |
218.06 |
223.29 |
+0.21 |
6,739 |
23,047 |
+444 |
Hover/Click |
|
Nov23 |
230501 |
213.96 |
218.31 |
213.56 |
218.05 |
-0.18 |
3,499 |
14,916 |
+288 |
Hover/Click |
|
Dec23 |
230501 |
210.90 |
214.97 |
210.42 |
214.58 |
-0.48 |
4,781 |
17,899 |
+803 |
Hover/Click |
|
Jan24 |
230501 |
210.18 |
213.39 |
209.62 |
213.30 |
-0.72 |
755 |
11,258 |
+156 |
Hover/Click |
|
Feb24 |
230501 |
210.68 |
213.44 |
210.30 |
213.23 |
-0.91 |
268 |
1,531 |
+93 |
Hover/Click |
|
Mar24 |
230501 |
213.80 |
214.30 |
211.50 |
214.05 |
-1.09 |
107 |
1,346 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
149,400 |
293,549 |
-343 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230501 |
255.00 |
255.04 |
255.00 |
255.04 |
+2.03 |
0 |
2 |
+0 |
|
|
Jul23 |
230501 |
250.28 |
250.28 |
250.28 |
250.28 |
+1.48 |
0 |
2 |
+0 |
|
|
Aug23 |
230501 |
245.42 |
245.42 |
245.42 |
245.42 |
+0.97 |
|
|
|
|
|
Sep23 |
230501 |
240.32 |
240.32 |
240.32 |
240.32 |
+0.50 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230501 |
2.398 |
2.410 |
2.290 |
2.318 |
-0.092 |
176,420 |
202,264 |
+1,670 |
Hover/Click |
|
Jul23 |
230501 |
2.568 |
2.582 |
2.473 |
2.498 |
-0.080 |
81,153 |
270,796 |
+4,598 |
Hover/Click |
|
Aug23 |
230501 |
2.640 |
2.646 |
2.544 |
2.566 |
-0.079 |
34,809 |
69,586 |
+357 |
Hover/Click |
|
Sep23 |
230501 |
2.597 |
2.624 |
2.527 |
2.546 |
-0.080 |
28,655 |
125,487 |
+577 |
Hover/Click |
|
Oct23 |
230501 |
2.697 |
2.721 |
2.626 |
2.645 |
-0.077 |
29,582 |
109,576 |
+204 |
Hover/Click |
|
Nov23 |
230501 |
3.131 |
3.174 |
3.090 |
3.106 |
-0.072 |
10,228 |
51,277 |
+1,659 |
Hover/Click |
|
Dec23 |
230501 |
3.620 |
3.640 |
3.566 |
3.582 |
-0.065 |
6,601 |
41,089 |
-2,448 |
Hover/Click |
|
Jan24 |
230501 |
3.850 |
3.878 |
3.808 |
3.824 |
-0.053 |
14,066 |
83,602 |
+1,022 |
Hover/Click |
|
Feb24 |
230501 |
3.741 |
3.775 |
3.711 |
3.726 |
-0.052 |
3,398 |
28,211 |
-183 |
Hover/Click |
|
Mar24 |
230501 |
3.461 |
3.477 |
3.411 |
3.424 |
-0.049 |
5,335 |
47,939 |
+398 |
Hover/Click |
|
Apr24 |
230501 |
3.171 |
3.214 |
3.140 |
3.151 |
-0.054 |
7,378 |
52,026 |
-204 |
Hover/Click |
|
May24 |
230501 |
3.166 |
3.212 |
3.142 |
3.152 |
-0.053 |
3,311 |
24,960 |
+26 |
Hover/Click |
|
Jun24 |
230501 |
3.336 |
3.352 |
3.288 |
3.295 |
-0.050 |
1,484 |
8,220 |
+195 |
Hover/Click |
|
Jul24 |
230501 |
3.442 |
3.485 |
3.430 |
3.432 |
-0.048 |
943 |
7,176 |
+56 |
Hover/Click |
|
Aug24 |
230501 |
3.490 |
3.526 |
3.463 |
3.472 |
-0.047 |
615 |
8,438 |
+4 |
Hover/Click |
|
Sep24 |
230501 |
3.479 |
3.479 |
3.424 |
3.428 |
-0.046 |
647 |
7,020 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
410,024 |
1,303,690 |
+9,094 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230501 |
80.11 |
80.24 |
78.13 |
79.31 |
-1.02 |
417,058 |
558,955 |
-3,835 |
Hover/Click |
|
Aug23 |
230501 |
79.69 |
79.82 |
77.82 |
78.94 |
-0.98 |
177,616 |
300,227 |
+6,348 |
Hover/Click |
|
Sep23 |
230501 |
79.19 |
79.34 |
77.41 |
78.49 |
-0.97 |
108,098 |
207,931 |
-31 |
Hover/Click |
|
Oct23 |
230501 |
78.70 |
78.86 |
76.96 |
78.01 |
-0.97 |
65,167 |
122,102 |
-3,822 |
Hover/Click |
|
Nov23 |
230501 |
78.24 |
78.33 |
76.59 |
77.55 |
-0.98 |
43,645 |
98,532 |
-4,856 |
Hover/Click |
|
Dec23 |
230501 |
77.79 |
77.94 |
76.13 |
77.09 |
-0.99 |
123,743 |
256,771 |
-5,880 |
Hover/Click |
|
Jan24 |
230501 |
77.46 |
77.46 |
75.82 |
76.67 |
-0.99 |
10,807 |
49,265 |
-40 |
Hover/Click |
|
Feb24 |
230501 |
76.74 |
76.79 |
75.40 |
76.30 |
-0.98 |
6,791 |
54,238 |
+773 |
Hover/Click |
|
Mar24 |
230501 |
76.76 |
76.76 |
75.10 |
75.97 |
-0.98 |
11,891 |
51,882 |
+989 |
Hover/Click |
|
Apr24 |
230501 |
76.05 |
76.13 |
75.01 |
75.66 |
-0.97 |
1,697 |
20,239 |
+111 |
Hover/Click |
|
May24 |
230501 |
75.77 |
75.77 |
74.68 |
75.36 |
-0.97 |
1,123 |
14,269 |
+266 |
Hover/Click |
|
Jun24 |
230501 |
75.83 |
75.83 |
74.30 |
75.08 |
-0.97 |
18,715 |
78,394 |
-2,607 |
Hover/Click |
|
Jul24 |
230501 |
74.78 |
74.78 |
74.78 |
74.78 |
-0.96 |
941 |
13,581 |
+192 |
Hover/Click |
|
Aug24 |
230501 |
74.50 |
74.50 |
74.50 |
74.50 |
-0.96 |
653 |
11,146 |
+242 |
Hover/Click |
| Total Volume and Open Interest |
1,145,701 |
2,130,854 |
-125,148 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230501 |
691.25 |
695.75 |
678.50 |
691.00 |
-4.00 |
23,473 |
82,678 |
-5,198 |
Hover/Click |
|
Jun23 |
230501 |
691.75 |
695.00 |
678.00 |
690.50 |
-4.00 |
66,409 |
149,175 |
+371 |
Hover/Click |
|
Jul23 |
230501 |
691.50 |
695.00 |
678.75 |
691.25 |
-4.25 |
31,232 |
68,150 |
-49 |
Hover/Click |
|
Aug23 |
230501 |
692.50 |
696.75 |
681.25 |
693.00 |
-4.25 |
13,893 |
37,274 |
-214 |
Hover/Click |
|
Sep23 |
230501 |
695.00 |
698.00 |
683.75 |
695.25 |
-4.00 |
17,211 |
44,195 |
+1,039 |
Hover/Click |
|
Oct23 |
230501 |
696.50 |
700.50 |
686.50 |
698.00 |
-3.75 |
10,407 |
35,876 |
+1,412 |
Hover/Click |
|
Nov23 |
230501 |
695.25 |
699.00 |
686.00 |
696.75 |
-3.50 |
5,802 |
26,530 |
+1,126 |
Hover/Click |
|
Dec23 |
230501 |
692.25 |
696.00 |
682.25 |
693.25 |
-3.25 |
27,452 |
70,008 |
-525 |
Hover/Click |
|
Jan24 |
230501 |
692.00 |
694.25 |
683.50 |
693.00 |
-3.00 |
3,686 |
18,009 |
+272 |
Hover/Click |
|
Feb24 |
230501 |
689.75 |
693.00 |
682.75 |
691.75 |
-3.00 |
1,969 |
11,913 |
+358 |
Hover/Click |
| Total Volume and Open Interest |
261,488 |
630,244 |
+1,420 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230501 |
76.73 |
76.73 |
74.57 |
75.66 |
-1.12 |
28,278 |
83,143 |
-125 |
Hover/Click |
|
Jul23 |
230501 |
76.56 |
76.56 |
74.42 |
75.51 |
-1.10 |
43,567 |
69,119 |
+1,182 |
Hover/Click |
|
Aug23 |
230501 |
76.19 |
76.19 |
74.11 |
75.15 |
-1.09 |
40,248 |
35,866 |
-369 |
Hover/Click |
|
Sep23 |
230501 |
74.97 |
74.97 |
73.63 |
74.64 |
-1.08 |
29,581 |
46,289 |
-901 |
Hover/Click |
|
Oct23 |
230501 |
74.42 |
74.42 |
73.23 |
74.08 |
-1.07 |
13,851 |
19,850 |
+69 |
Hover/Click |
|
Nov23 |
230501 |
73.16 |
73.71 |
72.75 |
73.55 |
-1.06 |
4,117 |
10,220 |
-114 |
Hover/Click |
|
Dec23 |
230501 |
73.42 |
73.42 |
72.30 |
73.07 |
-1.04 |
9,809 |
77,776 |
+19 |
Hover/Click |
|
Jan24 |
230501 |
72.81 |
72.81 |
72.62 |
72.62 |
-1.03 |
551 |
8,604 |
+15 |
Hover/Click |
|
Feb24 |
230501 |
72.17 |
72.21 |
72.17 |
72.21 |
-1.02 |
226 |
5,408 |
-8 |
Hover/Click |
|
Mar24 |
230501 |
71.83 |
71.83 |
71.83 |
71.83 |
-1.01 |
529 |
8,607 |
+35 |
Hover/Click |
|
Apr24 |
230501 |
71.48 |
71.48 |
71.48 |
71.48 |
-1.01 |
450 |
3,324 |
-208 |
Hover/Click |
|
May24 |
230501 |
71.16 |
71.16 |
71.16 |
71.16 |
-0.99 |
10 |
2,244 |
+9 |
Hover/Click |
|
Jun24 |
230501 |
71.08 |
71.08 |
70.30 |
70.85 |
-1.01 |
3,721 |
21,371 |
+452 |
Hover/Click |
|
Jul24 |
230501 |
70.52 |
70.52 |
70.52 |
70.52 |
-1.02 |
148 |
2,443 |
+148 |
Hover/Click |
|
Aug24 |
230501 |
70.22 |
70.22 |
70.22 |
70.22 |
-0.99 |
143 |
1,298 |
+136 |
Hover/Click |
|
Sep24 |
230501 |
69.93 |
69.93 |
69.93 |
69.93 |
-0.97 |
224 |
4,427 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
218,455 |
466,630 |
+955 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230501 |
101.405 |
101.960 |
101.390 |
101.920 |
+0.518 |
19,700 |
33,272 |
-689 |
Hover/Click |
|
Sep23 |
230501 |
100.985 |
101.635 |
100.985 |
101.570 |
+0.515 |
258 |
749 |
+63 |
Hover/Click |
|
Dec23 |
230501 |
101.390 |
101.390 |
101.390 |
101.390 |
+0.505 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,349 |
34,028 |
-626 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
66.30 |
66.82 |
66.22 |
66.44 |
+0.15 |
79,243 |
182,244 |
+252 |
Hover/Click |
|
Sep23 |
230501 |
66.49 |
67.07 |
66.47 |
66.69 |
+0.15 |
80 |
579 |
+24 |
Hover/Click |
|
Dec23 |
230501 |
66.92 |
67.26 |
66.71 |
66.90 |
+0.16 |
2 |
93 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
79,501 |
183,445 |
+325 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
125.85 |
125.97 |
124.93 |
125.00 |
-0.79 |
124,472 |
229,702 |
+6,883 |
Hover/Click |
|
Sep23 |
230501 |
126.07 |
126.07 |
125.10 |
125.15 |
-0.78 |
97 |
2,192 |
+13 |
Hover/Click |
|
Dec23 |
230501 |
125.76 |
125.94 |
125.18 |
125.20 |
-0.76 |
0 |
8,779 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
124,601 |
241,606 |
+6,900 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
73.92 |
73.99 |
73.70 |
73.91 |
-0.04 |
94,594 |
160,526 |
+1,385 |
Hover/Click |
|
Sep23 |
230501 |
73.97 |
74.11 |
73.83 |
74.04 |
-0.04 |
99 |
2,705 |
+45 |
Hover/Click |
|
Dec23 |
230501 |
74.17 |
74.21 |
73.95 |
74.15 |
-0.04 |
5 |
1,274 |
+3 |
Hover/Click |
|
Mar24 |
230501 |
74.32 |
74.32 |
74.06 |
74.24 |
-0.04 |
10 |
151 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
94,717 |
165,152 |
+1,436 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
73.92 |
73.93 |
73.18 |
73.22 |
-0.73 |
280,798 |
193,031 |
+11,034 |
Hover/Click |
|
Sep23 |
230501 |
74.86 |
74.94 |
74.21 |
74.24 |
-0.74 |
850 |
2,182 |
+23 |
Hover/Click |
|
Dec23 |
230501 |
75.40 |
75.40 |
75.25 |
75.26 |
-0.73 |
0 |
215 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
281,995 |
198,780 |
+11,060 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
112.47 |
112.79 |
112.14 |
112.22 |
-0.29 |
25,801 |
43,352 |
+1,301 |
Hover/Click |
|
Sep23 |
230501 |
113.35 |
113.85 |
113.28 |
113.33 |
-0.27 |
655 |
449 |
+34 |
Hover/Click |
|
Dec23 |
230501 |
114.33 |
114.75 |
114.25 |
114.33 |
-0.26 |
0 |
124 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,456 |
43,925 |
+1,335 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
110.49 |
110.67 |
109.95 |
110.01 |
-0.48 |
243,211 |
760,365 |
-352 |
Hover/Click |
|
Sep23 |
230501 |
110.93 |
111.17 |
110.48 |
110.52 |
-0.47 |
870 |
11,665 |
-60 |
Hover/Click |
|
Dec23 |
230501 |
110.95 |
111.57 |
110.92 |
110.95 |
-0.45 |
292 |
2,166 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
244,521 |
778,739 |
-304 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
549.38 |
552.63 |
549.25 |
551.75 |
+1.25 |
54,784 |
267,945 |
+1,510 |
Hover/Click |
|
Sep23 |
230501 |
541.13 |
542.25 |
541.13 |
541.63 |
+1.00 |
38 |
681 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
54,835 |
268,651 |
+1,528 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
61.8200 |
61.9900 |
61.6100 |
61.6500 |
-0.2000 |
37,579 |
37,699 |
+575 |
Hover/Click |
|
Sep23 |
230501 |
61.6100 |
61.9100 |
61.6100 |
61.6100 |
-0.2000 |
6 |
12 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
37,585 |
37,715 |
+570 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
198.60 |
199.50 |
198.50 |
199.30 |
+0.10 |
6,186 |
50,820 |
+931 |
Hover/Click |
|
Jul23 |
230501 |
197.80 |
198.20 |
197.55 |
198.20 |
+0.05 |
65 |
71 |
+63 |
|
|
Aug23 |
230501 |
197.10 |
197.10 |
197.10 |
197.10 |
+0.05 |
|
|
|
|
|
Sep23 |
230501 |
196.00 |
196.00 |
196.00 |
196.00 |
+0.05 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,251 |
50,893 |
-29,712 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May23 |
230501 |
29615 |
29615 |
27710 |
27915 |
-1560 |
6,022 |
9,622 |
-65 |
Hover/Click |
|
Jun23 |
230501 |
29760 |
29760 |
27900 |
28070 |
-1570 |
538 |
2,503 |
-134 |
Hover/Click |
|
Jul23 |
230501 |
29215 |
29865 |
28045 |
28195 |
-1580 |
22 |
111 |
+9 |
Hover/Click |
|
Aug23 |
230501 |
28305 |
29945 |
28200 |
28305 |
-1575 |
0 |
10 |
+0 |
Hover/Click |
|
Sep23 |
230501 |
29285 |
30035 |
28300 |
28405 |
-1575 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,582 |
12,294 |
-1,658 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230501 |
131~260 |
131~260 |
129~020 |
129~210 |
-2~000 |
386,405 |
1,183,067 |
-4,536 |
Hover/Click |
|
Sep23 |
230501 |
131~270 |
131~310 |
129~090 |
129~270 |
-2~020 |
332 |
842 |
+197 |
Hover/Click |
|
Dec23 |
230501 |
130~000 |
130~000 |
130~000 |
130~000 |
-2~020 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
386,737 |
1,183,910 |
-4,339 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230501 |
115~135 |
115~135 |
114~100 |
114~160 |
-0~225 |
2,075,086 |
4,362,144 |
+22,707 |
Hover/Click |
|
Sep23 |
230501 |
116~050 |
116~065 |
115~035 |
115~090 |
-0~235 |
4,291 |
14,963 |
+1,459 |
Hover/Click |
|
Dec23 |
230501 |
115~225 |
115~225 |
115~225 |
115~225 |
-0~235 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230501 |
109~304 |
109~304 |
109~076 |
109~104 |
-0~132 |
1,449,755 |
4,702,835 |
+65,729 |
Hover/Click |
|
Sep23 |
230501 |
110~140 |
110~162 |
109~264 |
109~292 |
-0~134 |
1,235 |
14,240 |
+648 |
Hover/Click |
|
Dec23 |
230501 |
110~132 |
110~132 |
110~132 |
110~132 |
-0~134 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230501 |
103~056 |
103~056 |
102~282 |
102~301 |
-0~044 |
725,796 |
2,729,604 |
+17,360 |
Hover/Click |
|
Sep23 |
230501 |
103~200 |
103~244 |
103~162 |
103~175 |
-0~055 |
29 |
111 |
+6 |
Hover/Click |
|
Dec23 |
230501 |
104~035 |
104~035 |
104~035 |
104~035 |
-0~055 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
725,825 |
2,729,715 |
+17,366 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
94.935 |
94.940 |
94.855 |
94.875 |
-0.385 |
43,598 |
187,540 |
-3,019 |
|
|
Sep23 |
230501 |
95.190 |
95.195 |
95.050 |
95.095 |
+0.005 |
42,619 |
148,719 |
+413 |
|
|
Dec23 |
230501 |
95.595 |
95.595 |
95.420 |
95.465 |
+0.280 |
34,738 |
121,053 |
-54 |
|
|
Mar24 |
230501 |
96.095 |
96.095 |
95.915 |
95.955 |
+0.525 |
30,452 |
103,773 |
+2,770 |
|
|
Jun24 |
230501 |
96.550 |
96.550 |
96.365 |
96.400 |
+0.690 |
26,382 |
108,323 |
-1,118 |
|
|
Sep24 |
230501 |
96.865 |
96.870 |
96.695 |
96.720 |
+0.790 |
24,838 |
87,412 |
-198 |
|
|
Dec24 |
230501 |
97.040 |
97.050 |
96.880 |
96.900 |
+0.830 |
24,545 |
108,243 |
-332 |
|
|
Mar25 |
230501 |
97.125 |
97.135 |
96.970 |
96.995 |
+0.855 |
17,774 |
58,280 |
-727 |
|
|
Jun25 |
230501 |
97.165 |
97.170 |
97.010 |
97.035 |
+0.860 |
12,318 |
45,829 |
-217 |
|
|
Sep25 |
230501 |
97.170 |
97.185 |
97.025 |
97.050 |
+0.840 |
8,863 |
31,804 |
+440 |
|
|
Dec25 |
230501 |
97.190 |
97.195 |
97.025 |
97.055 |
+0.805 |
8,355 |
39,923 |
-1,105 |
|
|
Mar26 |
230501 |
97.160 |
97.175 |
97.005 |
97.035 |
+0.745 |
5,419 |
38,313 |
-451 |
|
|
Jun26 |
230501 |
97.140 |
97.155 |
96.980 |
97.015 |
+0.690 |
1,470 |
14,693 |
-217 |
|
|
Sep26 |
230501 |
97.115 |
97.115 |
96.945 |
96.980 |
+0.620 |
1,637 |
15,949 |
-280 |
|
|
Dec26 |
230501 |
97.085 |
97.095 |
96.915 |
96.950 |
+0.545 |
1,611 |
17,548 |
+86 |
|
|
Mar27 |
230501 |
97.060 |
97.070 |
96.880 |
96.915 |
+0.470 |
1,225 |
17,846 |
+25 |
|
|
Jun27 |
230501 |
97.025 |
97.030 |
96.845 |
96.885 |
+0.410 |
580 |
8,702 |
+26 |
|
|
Sep27 |
230501 |
96.975 |
96.980 |
96.800 |
96.840 |
+0.335 |
348 |
3,286 |
+111 |
|
| Total Volume and Open Interest |
202,966 |
1,310,582 |
-3,396 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230501 |
141~12 |
141~15 |
137~13 |
138~11 |
-3~02 |
247,812 |
1,439,421 |
+3,848 |
|
|
Sep23 |
230501 |
140~31 |
141~28 |
137~29 |
138~25 |
-3~02 |
28 |
193 |
+7 |
|
|
Dec23 |
230501 |
138~25 |
138~25 |
138~25 |
138~25 |
-3~02 |
|
|
|
|
| Total Volume and Open Interest |
247,840 |
1,439,614 |
+3,855 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230501 |
121~215 |
121~215 |
119~310 |
120~100 |
-1~045 |
419,099 |
1,624,708 |
+31,207 |
|
|
Sep23 |
230501 |
121~060 |
122~160 |
120~295 |
121~060 |
-1~045 |
2 |
6 |
+1 |
|
|
Dec23 |
230501 |
120~310 |
120~310 |
120~310 |
120~310 |
-1~045 |
|
|
|
|
| Total Volume and Open Interest |
419,101 |
1,624,714 |
+31,208 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230501 |
94.978 |
94.978 |
94.952 |
94.957 |
-0.013 |
155,557 |
379,861 |
+13,642 |
|
|
Jun23 |
230501 |
94.930 |
94.930 |
94.885 |
94.895 |
-0.025 |
35,512 |
159,635 |
+4,407 |
|
|
Jul23 |
230501 |
94.920 |
94.920 |
94.855 |
94.870 |
-0.030 |
77,033 |
271,645 |
+1,765 |
|
|
Aug23 |
230501 |
94.965 |
94.965 |
94.875 |
94.900 |
-0.045 |
55,138 |
270,730 |
-1,664 |
|
|
Sep23 |
230501 |
95.005 |
95.005 |
94.915 |
94.945 |
-0.045 |
10,274 |
41,966 |
+23 |
|
|
Oct23 |
230501 |
95.080 |
95.095 |
94.980 |
95.025 |
-0.050 |
31,459 |
125,011 |
+1,250 |
|
| Total Volume and Open Interest |
417,276 |
1,442,755 |
-482,597 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230501 |
148.84 |
148.88 |
148.47 |
148.54 |
-0.29 |
3,047 |
16,915 |
+951 |
Hover/Click |
|
Sep23 |
230501 |
148.30 |
148.30 |
148.30 |
148.30 |
-0.29 |
|
|
|
Hover/Click |
|
Dec23 |
230501 |
148.20 |
148.20 |
148.20 |
148.20 |
-0.29 |
|
|
|
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 |
230501 |
96.31 |
96.34 |
96.29 |
96.30 |
-0.02 |
40,083 |
195,518 |
-1,969 |
|
|
Sep23 |
230501 |
96.28 |
96.31 |
96.25 |
96.27 |
-0.01 |
20,536 |
130,450 |
-1,316 |
|
|
Dec23 |
230501 |
96.31 |
96.36 |
96.28 |
96.31 |
unch |
20,751 |
161,302 |
+6,075 |
|
|
Mar24 |
230501 |
96.41 |
96.47 |
96.37 |
96.40 |
-0.01 |
15,107 |
106,536 |
-549 |
|
|
Jun24 |
230501 |
96.52 |
96.59 |
96.48 |
96.50 |
-0.01 |
6,670 |
99,262 |
-531 |
|
|
Sep24 |
230501 |
96.62 |
96.68 |
96.59 |
96.60 |
-0.01 |
5,433 |
82,298 |
-742 |
|
|
Dec24 |
230501 |
96.70 |
96.76 |
96.68 |
96.69 |
unch |
2,293 |
52,009 |
-159 |
|
|
Mar25 |
230501 |
96.76 |
96.82 |
96.74 |
96.75 |
-0.01 |
2,577 |
30,064 |
+171 |
|
|
Jun25 |
230501 |
96.84 |
96.87 |
96.79 |
96.81 |
unch |
0 |
1,987 |
+0 |
|
|
Sep25 |
230501 |
96.89 |
96.91 |
96.85 |
96.85 |
unch |
0 |
431 |
+0 |
|
| Total Volume and Open Interest |
113,460 |
860,261 |
+980 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230501 |
96.65 |
96.74 |
96.63 |
96.65 |
-0.01 |
204,615 |
1,086,795 |
+631 |
|
|
Sep23 |
230501 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
204,615 |
1,086,795 |
+631 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230501 |
97.01 |
97.09 |
96.98 |
97.01 |
-0.01 |
173,315 |
715,472 |
+5,770 |
|
|
Sep23 |
230501 |
97.01 |
97.01 |
97.01 |
97.01 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
173,315 |
715,472 |
+5,770 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230501 |
2000.2 |
2015.4 |
1985.7 |
1992.2 |
-6.9 |
172,445 |
373,047 |
-5,359 |
Hover/Click |
|
Aug23 |
230501 |
2019.1 |
2034.2 |
2004.8 |
2011.4 |
-6.9 |
15,048 |
59,005 |
+6,053 |
Hover/Click |
|
Oct23 |
230501 |
2037.8 |
2051.5 |
2024.8 |
2030.2 |
-6.5 |
569 |
10,241 |
+210 |
Hover/Click |
|
Dec23 |
230501 |
2050.6 |
2071.1 |
2041.4 |
2048.4 |
-6.1 |
1,154 |
26,719 |
+89 |
Hover/Click |
|
Feb24 |
230501 |
2065.2 |
2085.4 |
2065.2 |
2066.0 |
-5.7 |
361 |
3,956 |
-116 |
Hover/Click |
|
Apr24 |
230501 |
2098.3 |
2102.5 |
2082.1 |
2082.1 |
-5.6 |
13 |
1,285 |
+6 |
Hover/Click |
|
Jun24 |
230501 |
2097.4 |
2097.4 |
2097.4 |
2097.4 |
-5.2 |
1 |
676 |
+0 |
Hover/Click |
|
Aug24 |
230501 |
2111.6 |
2111.6 |
2111.6 |
2111.6 |
-4.9 |
2 |
59 |
+1 |
Hover/Click |
|
Oct24 |
230501 |
2124.0 |
2124.0 |
2124.0 |
2124.0 |
-4.9 |
0 |
33 |
+0 |
Hover/Click |
|
Dec24 |
230501 |
2137.3 |
2137.3 |
2137.3 |
2137.3 |
-4.9 |
0 |
458 |
+0 |
Hover/Click |
|
Feb25 |
230501 |
2153.2 |
2153.2 |
2153.2 |
2153.2 |
-4.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
189,898 |
475,817 |
+80 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230501 |
2507.0 |
2596.0 |
2500.9 |
2500.9 |
+1.0 |
1,039 |
1,610 |
-1,011 |
Hover/Click |
|
Jul23 |
230501 |
2546.0 |
2621.0 |
2514.0 |
2523.0 |
+0.4 |
44,909 |
118,759 |
+284 |
Hover/Click |
|
Sep23 |
230501 |
2564.5 |
2641.5 |
2536.0 |
2544.4 |
unch |
1,141 |
11,290 |
+193 |
Hover/Click |
|
Dec23 |
230501 |
2593.0 |
2672.5 |
2570.0 |
2576.4 |
-0.9 |
494 |
6,048 |
-52 |
Hover/Click |
|
Mar24 |
230501 |
2701.5 |
2701.5 |
2608.2 |
2608.2 |
-1.4 |
58 |
1,257 |
+8 |
Hover/Click |
|
May24 |
230501 |
2630.5 |
2630.5 |
2629.3 |
2629.3 |
-0.6 |
5 |
266 |
+2 |
Hover/Click |
|
Jul24 |
230501 |
2646.8 |
2646.8 |
2646.8 |
2646.8 |
-0.6 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,955 |
140,253 |
-541 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230501 |
1090.0 |
1103.8 |
1062.3 |
1064.7 |
-25.4 |
13,527 |
68,077 |
-339 |
Hover/Click |
|
Oct23 |
230501 |
1094.1 |
1108.7 |
1068.8 |
1070.8 |
-24.8 |
271 |
4,662 |
-1 |
Hover/Click |
|
Jan24 |
230501 |
1098.0 |
1107.4 |
1075.0 |
1075.0 |
-24.1 |
32 |
345 |
-4 |
Hover/Click |
|
Apr24 |
230501 |
1110.0 |
1110.0 |
1079.6 |
1079.6 |
-23.9 |
6 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,836 |
73,107 |
-344 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230501 |
1505.00 |
1514.00 |
1439.00 |
1446.80 |
-63.10 |
1,835 |
9,867 |
-63 |
Hover/Click |
|
Sep23 |
230501 |
1510.00 |
1516.00 |
1456.50 |
1463.80 |
-63.60 |
262 |
2,573 |
+120 |
Hover/Click |
|
Dec23 |
230501 |
1477.70 |
1477.70 |
1477.70 |
1477.70 |
-63.50 |
10 |
78 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
2,107 |
12,521 |
+62 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230501 |
387.15 |
398.30 |
385.55 |
391.70 |
+4.70 |
1,453 |
3,801 |
-971 |
Hover/Click |
|
Jul23 |
230501 |
389.50 |
400.50 |
387.05 |
393.40 |
+4.35 |
58,932 |
122,431 |
-178 |
Hover/Click |
|
Sep23 |
230501 |
390.25 |
401.00 |
387.85 |
394.05 |
+4.30 |
5,802 |
29,457 |
-407 |
Hover/Click |
|
Dec23 |
230501 |
388.95 |
401.30 |
388.95 |
394.85 |
+4.40 |
2,790 |
25,302 |
-401 |
Hover/Click |
|
Mar24 |
230501 |
390.20 |
401.10 |
389.75 |
395.40 |
+4.45 |
719 |
7,087 |
+183 |
Hover/Click |
| Total Volume and Open Interest |
70,292 |
196,596 |
-1,692 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230501 |
34216 |
34363 |
34106 |
34152 |
-48 |
169,860 |
97,659 |
+862 |
Hover/Click |
|
Sep23 |
230501 |
34472 |
34628 |
34388 |
34424 |
-44 |
212 |
734 |
+26 |
Hover/Click |
|
Dec23 |
230501 |
34777 |
34800 |
34584 |
34584 |
-33 |
12 |
18 |
+6 |
Hover/Click |
|
Mar24 |
230501 |
34759 |
34858 |
34759 |
34759 |
-39 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,084 |
98,412 |
+894 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230501 |
34212 |
34363 |
34105 |
34152 |
-48 |
102,305 |
32,390 |
+1,323 |
Hover/Click |
|
Sep23 |
230501 |
34474 |
34632 |
34382 |
34424 |
-44 |
389 |
1,072 |
+1 |
Hover/Click |
|
Dec23 |
230501 |
34743 |
34851 |
34561 |
34584 |
-33 |
9 |
68 |
-1 |
Hover/Click |
|
Mar24 |
230501 |
34759 |
34837 |
34759 |
34759 |
-39 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,703 |
33,533 |
+1,323 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
4190.00 |
4206.25 |
4178.50 |
4185.75 |
-2.75 |
1,753,803 |
2,280,491 |
+31,884 |
Hover/Click |
|
Sep23 |
230501 |
4226.00 |
4245.00 |
4215.25 |
4224.75 |
-2.00 |
2,812 |
21,564 |
+240 |
Hover/Click |
|
Dec23 |
230501 |
4260.25 |
4282.75 |
4257.00 |
4262.50 |
-1.25 |
381 |
3,782 |
+256 |
Hover/Click |
|
Mar24 |
230501 |
4306.75 |
4309.50 |
4297.75 |
4299.25 |
unch |
0 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,757,046 |
2,308,482 |
+32,330 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
4189.50 |
4206.25 |
4178.50 |
4185.75 |
-2.75 |
1,027,456 |
269,521 |
+17,507 |
Hover/Click |
|
Sep23 |
230501 |
4227.00 |
4245.25 |
4215.00 |
4224.75 |
-2.00 |
2,211 |
3,242 |
+157 |
Hover/Click |
|
Dec23 |
230501 |
4259.00 |
4280.00 |
4255.25 |
4262.50 |
-1.25 |
66 |
409 |
+10 |
Hover/Click |
|
Mar24 |
230501 |
4299.25 |
4299.25 |
4299.25 |
4299.25 |
unch |
3 |
136 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,029,736 |
273,318 |
+17,675 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
13317.00 |
13370.25 |
13258.75 |
13306.75 |
-13.50 |
671,058 |
258,351 |
-3,409 |
Hover/Click |
|
Sep23 |
230501 |
13462.25 |
13510.75 |
13411.00 |
13456.50 |
-10.25 |
686 |
3,395 |
+12 |
Hover/Click |
|
Dec23 |
230501 |
13600.00 |
13610.00 |
13558.75 |
13596.50 |
-0.50 |
9 |
207 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
671,753 |
262,074 |
-3,392 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
13316.25 |
13367.25 |
13258.75 |
13306.75 |
-13.50 |
965,388 |
89,614 |
+1,201 |
Hover/Click |
|
Sep23 |
230501 |
13460.00 |
13513.00 |
13408.25 |
13456.50 |
-10.25 |
2,364 |
2,917 |
+95 |
Hover/Click |
|
Dec23 |
230501 |
13610.25 |
13627.25 |
13558.50 |
13596.50 |
-0.50 |
19 |
194 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
967,773 |
92,751 |
+1,306 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230501 |
2501.90 |
2520.90 |
2494.20 |
2499.90 |
-0.70 |
12,292 |
37,807 |
-624 |
Hover/Click |
|
Sep23 |
230501 |
2518.40 |
2521.00 |
2518.40 |
2518.40 |
-0.70 |
|
|
|
Hover/Click |
|
Dec23 |
230501 |
2537.00 |
2537.00 |
2537.00 |
2537.00 |
-0.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,292 |
37,807 |
-624 |
|
| Volatility Index(CBOE) |
|
May23 |
230501 |
18.50 |
18.60 |
17.65 |
18.17 |
-0.27 |
68,800 |
157,686 |
+1,713 |
|
|
Jun23 |
230501 |
21.33 |
21.35 |
20.45 |
20.80 |
-0.50 |
46,670 |
112,950 |
+5,880 |
|
|
Jul23 |
230501 |
22.87 |
22.90 |
22.12 |
22.40 |
-0.49 |
18,202 |
41,949 |
+1,961 |
|
|
Aug23 |
230501 |
23.45 |
23.50 |
22.80 |
23.05 |
-0.41 |
9,790 |
25,425 |
-180 |
|
| Total Volume and Open Interest |
154,366 |
385,043 |
+10,471 |
|
| S & P 600(CME) |
|
Jun23 |
230501 |
1151.80 |
1151.80 |
1151.80 |
1151.80 |
-1.00 |
|
|
|
|
|
Sep23 |
230501 |
1160.40 |
1160.40 |
1160.40 |
1160.40 |
-1.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
1776.60 |
1796.50 |
1768.80 |
1776.40 |
+1.60 |
220,585 |
523,646 |
+5,052 |
Hover/Click |
|
Sep23 |
230501 |
1791.10 |
1811.70 |
1784.00 |
1792.60 |
+1.90 |
103 |
3,331 |
+4 |
Hover/Click |
|
Dec23 |
230501 |
1809.30 |
1822.10 |
1803.20 |
1809.30 |
+0.10 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
220,688 |
526,993 |
+5,056 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230501 |
1777.00 |
1796.40 |
1768.80 |
1776.40 |
+1.60 |
78,029 |
20,035 |
+1,193 |
Hover/Click |
|
Sep23 |
230501 |
1792.00 |
1811.70 |
1784.90 |
1792.60 |
+1.90 |
280 |
297 |
-3 |
Hover/Click |
|
Dec23 |
230501 |
1809.30 |
1809.30 |
1809.30 |
1809.30 |
+0.10 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,309 |
20,356 |
+1,190 |
|
| Nikkei 225(CME) |
|
Jun23 |
230501 |
29110 |
29380 |
29040 |
29360 |
+275 |
5,359 |
12,526 |
+269 |
|
|
Sep23 |
230501 |
29050 |
29325 |
29050 |
29310 |
+270 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
5,359 |
12,538 |
+269 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230501 |
28910 |
29175 |
28740 |
29165 |
+290 |
48,937 |
116,572 |
+1,087 |
|
|
Sep23 |
230501 |
28930 |
29115 |
28930 |
29115 |
+295 |
0 |
361 |
+0 |
|
|
Dec23 |
230501 |
28885 |
28885 |
28885 |
28885 |
+295 |
0 |
6,382 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230501 |
28910 |
29165 |
28735 |
29160 |
+290 |
1,092,990 |
469,454 |
-3,834 |
|
|
Sep23 |
230501 |
28850 |
29105 |
28675 |
29100 |
+290 |
31,088 |
27,757 |
+2,072 |
|
|
Dec23 |
230501 |
28610 |
28875 |
28445 |
28860 |
+280 |
2,666 |
5,197 |
+289 |
|
| Total Volume and Open Interest |
1,157,799 |
566,648 |
+1,432 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230501 |
28920 |
29170 |
28730 |
29160 |
+290 |
78,097 |
215,223 |
+37 |
|
|
Sep23 |
230501 |
28870 |
29100 |
28680 |
29100 |
+290 |
1,011 |
15,404 |
-73 |
|
|
Dec23 |
230501 |
28490 |
28860 |
28490 |
28860 |
+280 |
53 |
29,556 |
-32 |
|
| Total Volume and Open Interest |
79,181 |
299,179 |
+51 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230501 |
29085 |
29355 |
29015 |
29330 |
+265 |
35,376 |
47,047 |
+1,727 |
|
|
Sep23 |
230501 |
29270 |
29270 |
29270 |
29270 |
+275 |
1 |
41 |
+1 |
|
|
Dec23 |
230501 |
29060 |
29060 |
29060 |
29060 |
+270 |
|
|
|
|
| Total Volume and Open Interest |
35,395 |
47,090 |
+1,730 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230501 |
29330 |
29330 |
29330 |
29330 |
+265 |
|
|
|
|
|
Sep23 |
230501 |
29270 |
29270 |
29270 |
29270 |
+275 |
|
|
|
|
|
Dec23 |
230501 |
29060 |
29060 |
29060 |
29060 |
+270 |
|
|
|
|
| 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 |
|
May23 |
230428 |
19764 |
20135 |
19714 |
19800 |
+42 |
104,742 |
107,473 |
-824 |
|
|
Jun23 |
230428 |
19680 |
20066 |
19660 |
19737 |
+43 |
752 |
10,214 |
+224 |
|
|
Jul23 |
230428 |
19624 |
19624 |
19624 |
19624 |
+42 |
2 |
1 |
+0 |
|
| 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 |
230501 |
7309.0 |
7377.0 |
7285.0 |
7341.0 |
+23.0 |
47,787 |
255,463 |
-976 |
|
|
Sep23 |
230501 |
7299.0 |
7299.0 |
7299.0 |
7299.0 |
+23.0 |
1 |
11 |
+1 |
|
|
Dec23 |
230501 |
7280.0 |
7280.0 |
7280.0 |
7280.0 |
+23.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
47,788 |
256,032 |
-975 |
|
| 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 |
230501 |
563.90 |
563.90 |
563.90 |
563.90 |
unch |
30 |
588 |
+2 |
|
|
Jun23 |
230501 |
561.40 |
561.40 |
561.40 |
561.40 |
unch |
|
|
|
|
|
Jul23 |
230501 |
563.90 |
563.90 |
563.90 |
563.90 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
30 |
588 |
+2 |
|
|
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
