|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 02, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230502 |
1460.00 |
1467.00 |
1437.50 |
1439.50 |
-15.25 |
3,373 |
2,405 |
-2,331 |
Hover/Click |
Jul23 |
230502 |
1427.00 |
1440.00 |
1408.00 |
1410.75 |
-16.75 |
140,642 |
283,388 |
+1,955 |
Hover/Click |
Aug23 |
230502 |
1370.25 |
1381.50 |
1356.25 |
1358.25 |
-12.25 |
13,508 |
32,945 |
+2,099 |
Hover/Click |
Sep23 |
230502 |
1296.25 |
1305.25 |
1286.50 |
1288.00 |
-7.00 |
9,253 |
22,916 |
-212 |
Hover/Click |
Nov23 |
230502 |
1275.00 |
1284.00 |
1265.00 |
1267.25 |
-7.75 |
48,212 |
182,694 |
+1,416 |
Hover/Click |
Jan24 |
230502 |
1284.25 |
1293.00 |
1274.75 |
1276.75 |
-7.50 |
6,660 |
27,235 |
-208 |
Hover/Click |
Mar24 |
230502 |
1284.75 |
1294.00 |
1277.00 |
1279.50 |
-5.50 |
5,020 |
25,994 |
+572 |
Hover/Click |
May24 |
230502 |
1290.00 |
1298.50 |
1282.25 |
1284.75 |
-4.50 |
1,658 |
11,123 |
+52 |
Hover/Click |
Jul24 |
230502 |
1294.25 |
1302.00 |
1286.00 |
1288.25 |
-4.25 |
723 |
5,166 |
+30 |
Hover/Click |
Aug24 |
230502 |
1276.25 |
1276.25 |
1276.25 |
1276.25 |
-5.00 |
53 |
138 |
+3 |
Hover/Click |
Sep24 |
230502 |
1255.00 |
1255.00 |
1245.25 |
1245.25 |
-0.25 |
14 |
310 |
+9 |
Hover/Click |
Nov24 |
230502 |
1233.75 |
1242.75 |
1229.50 |
1231.00 |
-1.50 |
259 |
6,786 |
+94 |
Hover/Click |
Jan25 |
230502 |
1231.50 |
1231.50 |
1231.50 |
1231.50 |
-1.50 |
0 |
53 |
+0 |
Hover/Click |
Mar25 |
230502 |
1220.25 |
1220.25 |
1220.25 |
1220.25 |
-1.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
229,375 |
602,120 |
+3,479 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230502 |
435.30 |
437.30 |
429.80 |
429.80 |
-5.50 |
1,659 |
1,943 |
-1,018 |
Hover/Click |
Jul23 |
230502 |
433.70 |
437.60 |
427.20 |
427.90 |
-5.70 |
80,103 |
190,153 |
-3,954 |
Hover/Click |
Aug23 |
230502 |
427.40 |
430.80 |
421.50 |
422.00 |
-5.40 |
16,503 |
36,011 |
+792 |
Hover/Click |
Sep23 |
230502 |
417.30 |
420.40 |
411.60 |
412.00 |
-5.30 |
13,416 |
40,079 |
+2,738 |
Hover/Click |
Oct23 |
230502 |
409.20 |
411.80 |
403.10 |
403.40 |
-5.60 |
7,212 |
24,788 |
+474 |
Hover/Click |
Dec23 |
230502 |
407.50 |
410.10 |
401.00 |
401.30 |
-6.10 |
29,045 |
86,892 |
+636 |
Hover/Click |
Jan24 |
230502 |
405.70 |
407.90 |
398.80 |
399.10 |
-6.10 |
4,714 |
24,370 |
+112 |
Hover/Click |
Mar24 |
230502 |
399.40 |
401.60 |
393.50 |
393.90 |
-4.80 |
1,301 |
10,533 |
+45 |
Hover/Click |
May24 |
230502 |
395.90 |
398.10 |
390.50 |
390.80 |
-4.20 |
440 |
4,378 |
+94 |
Hover/Click |
Jul24 |
230502 |
395.60 |
397.30 |
390.30 |
390.50 |
-4.10 |
282 |
3,187 |
+32 |
Hover/Click |
Total Volume and Open Interest |
155,058 |
424,818 |
+114 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230502 |
52.06 |
52.08 |
51.33 |
51.39 |
-0.16 |
1,503 |
1,438 |
-187 |
Hover/Click |
Jul23 |
230502 |
51.81 |
52.60 |
51.67 |
51.79 |
-0.02 |
81,627 |
201,035 |
-1,465 |
Hover/Click |
Aug23 |
230502 |
51.62 |
52.33 |
51.48 |
51.59 |
-0.01 |
15,169 |
47,722 |
+166 |
Hover/Click |
Sep23 |
230502 |
51.27 |
51.90 |
51.13 |
51.25 |
+0.01 |
12,321 |
41,020 |
+1,165 |
Hover/Click |
Oct23 |
230502 |
50.85 |
51.33 |
50.66 |
50.78 |
+0.01 |
8,173 |
23,770 |
-66 |
Hover/Click |
Dec23 |
230502 |
50.53 |
50.97 |
50.34 |
50.48 |
-0.01 |
23,995 |
101,560 |
+1,241 |
Hover/Click |
Jan24 |
230502 |
50.58 |
50.79 |
50.18 |
50.33 |
-0.04 |
4,241 |
17,851 |
+385 |
Hover/Click |
Mar24 |
230502 |
50.40 |
50.71 |
50.09 |
50.24 |
-0.06 |
1,923 |
14,484 |
-27 |
Hover/Click |
May24 |
230502 |
50.27 |
50.62 |
50.02 |
50.17 |
-0.07 |
1,258 |
7,986 |
+105 |
Hover/Click |
Jul24 |
230502 |
50.26 |
50.62 |
50.01 |
50.18 |
-0.07 |
1,333 |
5,345 |
+230 |
Hover/Click |
Total Volume and Open Interest |
152,606 |
468,775 |
+1,684 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230502 |
758.4 |
758.4 |
758.4 |
758.4 |
+4.8 |
1,024 |
1,200 |
+0 |
Hover/Click |
Jul23 |
230502 |
704.5 |
715.9 |
704.5 |
709.4 |
+4.8 |
19,361 |
139,843 |
-1,226 |
Hover/Click |
Nov23 |
230502 |
682.8 |
691.2 |
682.1 |
683.4 |
+0.8 |
9,347 |
95,055 |
+117 |
Hover/Click |
Jan24 |
230502 |
688.5 |
696.8 |
687.9 |
689.2 |
+0.9 |
873 |
11,451 |
+605 |
Hover/Click |
Mar24 |
230502 |
697.0 |
701.1 |
693.1 |
693.7 |
+0.8 |
136 |
4,298 |
+500 |
Hover/Click |
Total Volume and Open Interest |
30,759 |
252,276 |
-4 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230502 |
641.75 |
652.00 |
635.50 |
638.00 |
-1.50 |
13,722 |
11,302 |
-8,662 |
Hover/Click |
Jul23 |
230502 |
584.50 |
590.50 |
578.25 |
580.00 |
-4.50 |
239,363 |
535,918 |
+4,966 |
Hover/Click |
Sep23 |
230502 |
523.50 |
528.00 |
517.50 |
520.75 |
-3.00 |
60,721 |
206,524 |
+3,540 |
Hover/Click |
Dec23 |
230502 |
525.00 |
530.25 |
518.00 |
519.75 |
-5.50 |
101,402 |
339,505 |
+1,204 |
Hover/Click |
Mar24 |
230502 |
535.00 |
540.25 |
528.25 |
530.00 |
-5.25 |
12,485 |
48,700 |
+1,603 |
Hover/Click |
May24 |
230502 |
541.00 |
546.50 |
534.75 |
536.50 |
-5.25 |
5,603 |
20,279 |
+699 |
Hover/Click |
Jul24 |
230502 |
545.50 |
550.25 |
538.50 |
540.25 |
-5.75 |
3,703 |
21,066 |
+900 |
Hover/Click |
Sep24 |
230502 |
527.00 |
528.50 |
518.75 |
520.25 |
-5.00 |
866 |
4,111 |
+34 |
Hover/Click |
Dec24 |
230502 |
521.00 |
524.00 |
514.00 |
515.25 |
-5.25 |
2,244 |
17,722 |
+228 |
Hover/Click |
Mar25 |
230502 |
525.25 |
530.50 |
521.50 |
522.50 |
-5.00 |
35 |
367 |
+13 |
Hover/Click |
Total Volume and Open Interest |
440,171 |
1,207,234 |
+4,536 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230502 |
612.00 |
612.75 |
595.50 |
595.50 |
-8.25 |
1,022 |
1,025 |
-815 |
Hover/Click |
Jul23 |
230502 |
620.00 |
626.50 |
607.50 |
609.25 |
-9.00 |
61,854 |
221,337 |
+1,116 |
Hover/Click |
Sep23 |
230502 |
631.75 |
637.75 |
619.00 |
620.50 |
-9.50 |
16,215 |
60,581 |
+520 |
Hover/Click |
Dec23 |
230502 |
648.50 |
655.75 |
636.75 |
637.75 |
-10.00 |
13,914 |
59,684 |
+1,224 |
Hover/Click |
Mar24 |
230502 |
667.50 |
668.00 |
649.75 |
650.50 |
-10.00 |
4,206 |
14,493 |
+488 |
Hover/Click |
May24 |
230502 |
674.50 |
674.50 |
656.25 |
657.25 |
-9.75 |
800 |
3,878 |
+119 |
Hover/Click |
Total Volume and Open Interest |
98,974 |
365,418 |
+2,881 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230502 |
796.00 |
796.50 |
771.25 |
771.25 |
-17.00 |
395 |
119 |
-279 |
Hover/Click |
Jul23 |
230502 |
760.50 |
768.00 |
736.25 |
740.25 |
-17.00 |
29,191 |
101,281 |
+3,898 |
Hover/Click |
Sep23 |
230502 |
758.00 |
765.75 |
733.00 |
735.75 |
-19.50 |
11,801 |
32,994 |
+1,919 |
Hover/Click |
Dec23 |
230502 |
761.75 |
769.50 |
736.75 |
738.75 |
-20.50 |
9,039 |
35,760 |
+425 |
Hover/Click |
Mar24 |
230502 |
765.00 |
772.00 |
739.25 |
741.25 |
-20.75 |
2,795 |
7,745 |
+744 |
Hover/Click |
May24 |
230502 |
768.00 |
769.75 |
739.25 |
741.50 |
-19.75 |
664 |
1,979 |
+237 |
Hover/Click |
Jul24 |
230502 |
744.50 |
748.00 |
724.25 |
726.75 |
-13.00 |
62 |
825 |
-18 |
Hover/Click |
Total Volume and Open Interest |
53,951 |
180,879 |
+6,927 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230502 |
758.25 |
758.25 |
758.25 |
758.25 |
-16.50 |
118 |
215 |
-71 |
Hover/Click |
Jul23 |
230502 |
791.00 |
798.00 |
771.75 |
773.50 |
-17.50 |
4,548 |
27,779 |
+381 |
Hover/Click |
Sep23 |
230502 |
794.25 |
800.50 |
773.50 |
776.50 |
-17.25 |
1,854 |
17,053 |
-49 |
Hover/Click |
Dec23 |
230502 |
802.50 |
806.50 |
782.50 |
784.25 |
-17.00 |
1,269 |
8,019 |
+481 |
Hover/Click |
Mar24 |
230502 |
811.00 |
813.25 |
794.25 |
794.25 |
-14.75 |
128 |
1,089 |
+85 |
Hover/Click |
May24 |
230502 |
796.00 |
796.00 |
796.00 |
796.00 |
-12.75 |
4 |
92 |
+2 |
Hover/Click |
Total Volume and Open Interest |
7,933 |
54,324 |
+833 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230502 |
297.25 |
297.50 |
291.50 |
291.50 |
-3.25 |
25 |
19 |
-44 |
Hover/Click |
Jul23 |
230502 |
308.75 |
309.25 |
302.00 |
302.50 |
-2.25 |
642 |
3,713 |
+206 |
Hover/Click |
Sep23 |
230502 |
311.50 |
313.50 |
310.25 |
310.25 |
-2.25 |
52 |
374 |
+4 |
Hover/Click |
Dec23 |
230502 |
323.00 |
325.50 |
321.75 |
321.75 |
-1.00 |
116 |
836 |
+50 |
Hover/Click |
Total Volume and Open Interest |
899 |
5,056 |
+252 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230502 |
17.68 |
17.68 |
17.65 |
17.65 |
+0.15 |
58 |
128 |
-155 |
Hover/Click |
Jul23 |
230502 |
17.64 |
17.86 |
17.58 |
17.83 |
+0.22 |
457 |
3,326 |
-3 |
Hover/Click |
Sep23 |
230502 |
15.40 |
15.49 |
15.38 |
15.40 |
+0.02 |
59 |
3,275 |
+38 |
Hover/Click |
Nov23 |
230502 |
15.61 |
15.62 |
15.61 |
15.61 |
+0.01 |
11 |
438 |
+7 |
Hover/Click |
Total Volume and Open Interest |
589 |
7,187 |
-113 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
164.800 |
164.800 |
162.550 |
162.900 |
-1.980 |
19,323 |
144,695 |
-635 |
Hover/Click |
Aug23 |
230502 |
162.580 |
162.580 |
160.535 |
160.950 |
-1.700 |
13,674 |
103,441 |
+628 |
Hover/Click |
Oct23 |
230502 |
166.900 |
167.000 |
164.985 |
165.300 |
-1.700 |
5,908 |
47,283 |
+16 |
Hover/Click |
Dec23 |
230502 |
171.130 |
171.130 |
169.535 |
169.735 |
-1.500 |
5,024 |
32,030 |
+227 |
Hover/Click |
Feb24 |
230502 |
175.000 |
175.000 |
173.485 |
173.580 |
-1.570 |
2,334 |
12,244 |
+345 |
Hover/Click |
Apr24 |
230502 |
178.080 |
178.080 |
176.350 |
176.535 |
-1.750 |
818 |
8,666 |
+199 |
Hover/Click |
Total Volume and Open Interest |
47,375 |
351,196 |
+432 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May23 |
230502 |
209.535 |
209.535 |
205.880 |
205.950 |
-3.750 |
1,925 |
10,138 |
-465 |
Hover/Click |
Aug23 |
230502 |
229.850 |
229.880 |
226.050 |
226.185 |
-3.915 |
7,120 |
31,125 |
+581 |
Hover/Click |
Sep23 |
230502 |
232.685 |
232.685 |
229.185 |
229.285 |
-3.795 |
3,013 |
9,291 |
+445 |
Hover/Click |
Oct23 |
230502 |
233.985 |
234.235 |
230.600 |
230.785 |
-3.865 |
1,278 |
4,364 |
+77 |
Hover/Click |
Nov23 |
230502 |
234.500 |
234.600 |
231.000 |
231.130 |
-3.820 |
818 |
3,825 |
+176 |
Hover/Click |
Jan24 |
230502 |
232.350 |
232.400 |
228.850 |
228.950 |
-4.085 |
378 |
1,920 |
+123 |
Hover/Click |
Mar24 |
230502 |
231.830 |
232.150 |
228.450 |
228.630 |
-3.970 |
61 |
240 |
+28 |
Hover/Click |
Total Volume and Open Interest |
14,593 |
60,903 |
+965 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May23 |
230502 |
78.830 |
79.100 |
78.100 |
78.180 |
-1.120 |
776 |
4,423 |
+322 |
|
Jun23 |
230502 |
89.180 |
90.150 |
88.730 |
89.950 |
+0.250 |
24,153 |
95,926 |
-1,777 |
Hover/Click |
Jul23 |
230502 |
90.850 |
91.680 |
90.480 |
91.430 |
+0.130 |
9,618 |
33,324 |
+368 |
Hover/Click |
Aug23 |
230502 |
92.250 |
92.850 |
91.730 |
92.500 |
-0.150 |
8,614 |
28,978 |
+112 |
Hover/Click |
Oct23 |
230502 |
82.580 |
83.000 |
82.180 |
82.700 |
-0.280 |
4,655 |
32,825 |
+199 |
Hover/Click |
Dec23 |
230502 |
78.750 |
79.180 |
78.380 |
79.080 |
-0.050 |
4,610 |
20,782 |
+581 |
Hover/Click |
Feb24 |
230502 |
82.930 |
83.550 |
82.730 |
83.480 |
+0.150 |
2,850 |
8,895 |
+257 |
Hover/Click |
Apr24 |
230502 |
86.350 |
87.080 |
86.330 |
87.000 |
+0.250 |
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 |
230502 |
18.61 |
18.62 |
18.61 |
18.62 |
+0.01 |
5 |
3,494 |
-2 |
Hover/Click |
May23 |
230502 |
16.56 |
16.73 |
16.52 |
16.65 |
+0.05 |
297 |
4,520 |
-11 |
Hover/Click |
Jun23 |
230502 |
17.05 |
17.10 |
16.82 |
16.97 |
-0.08 |
342 |
5,222 |
+174 |
Hover/Click |
Jul23 |
230502 |
17.62 |
17.77 |
17.53 |
17.74 |
+0.04 |
188 |
3,332 |
+116 |
Hover/Click |
Aug23 |
230502 |
18.55 |
18.55 |
18.41 |
18.48 |
-0.02 |
17 |
1,676 |
+11 |
Hover/Click |
Sep23 |
230502 |
19.11 |
19.12 |
19.03 |
19.11 |
+0.02 |
20 |
1,587 |
+7 |
Hover/Click |
Oct23 |
230502 |
19.30 |
19.30 |
19.28 |
19.28 |
-0.02 |
6 |
1,193 |
+6 |
Hover/Click |
Nov23 |
230502 |
19.30 |
19.30 |
19.24 |
19.25 |
-0.05 |
21 |
1,024 |
+21 |
Hover/Click |
Dec23 |
230502 |
18.97 |
18.97 |
18.97 |
18.97 |
unch |
16 |
860 |
+16 |
Hover/Click |
Jan24 |
230502 |
18.70 |
18.70 |
18.70 |
18.70 |
-0.05 |
13 |
193 |
+13 |
Hover/Click |
Feb24 |
230502 |
18.59 |
18.60 |
18.59 |
18.60 |
unch |
13 |
193 |
+13 |
Hover/Click |
Mar24 |
230502 |
18.50 |
18.50 |
18.50 |
18.50 |
-0.05 |
14 |
216 |
+10 |
Hover/Click |
Apr24 |
230502 |
18.49 |
18.49 |
18.47 |
18.49 |
unch |
0 |
76 |
+0 |
Hover/Click |
Total Volume and Open Interest |
952 |
23,772 |
+374 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230502 |
3125 |
3130 |
3125 |
3130 |
-41 |
7 |
464 |
-13 |
Hover/Click |
Jul23 |
230502 |
2925 |
2937 |
2878 |
2891 |
-41 |
18,127 |
139,957 |
+454 |
Hover/Click |
Sep23 |
230502 |
2934 |
2944 |
2889 |
2899 |
-37 |
9,470 |
68,379 |
+1,145 |
Hover/Click |
Dec23 |
230502 |
2917 |
2931 |
2880 |
2891 |
-35 |
3,334 |
64,542 |
+314 |
Hover/Click |
Mar24 |
230502 |
2887 |
2897 |
2853 |
2862 |
-33 |
2,409 |
35,144 |
+290 |
Hover/Click |
May24 |
230502 |
2869 |
2880 |
2840 |
2847 |
-32 |
555 |
6,629 |
+22 |
Hover/Click |
Jul24 |
230502 |
2857 |
2864 |
2830 |
2830 |
-32 |
250 |
4,987 |
-92 |
Hover/Click |
Total Volume and Open Interest |
34,263 |
324,524 |
+2,128 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230502 |
188.10 |
190.65 |
187.90 |
190.65 |
+1.40 |
16 |
433 |
-35 |
Hover/Click |
Jul23 |
230502 |
185.35 |
187.50 |
183.75 |
186.75 |
+1.15 |
12,505 |
86,321 |
-1,309 |
Hover/Click |
Sep23 |
230502 |
182.00 |
184.70 |
181.15 |
183.95 |
+1.20 |
5,233 |
45,775 |
+757 |
Hover/Click |
Dec23 |
230502 |
179.50 |
182.35 |
178.75 |
181.65 |
+1.30 |
2,674 |
31,288 |
+243 |
Hover/Click |
Mar24 |
230502 |
179.40 |
182.00 |
178.50 |
181.40 |
+1.35 |
816 |
15,303 |
+243 |
Hover/Click |
May24 |
230502 |
179.30 |
181.95 |
178.85 |
181.70 |
+1.35 |
90 |
7,570 |
+29 |
Hover/Click |
Total Volume and Open Interest |
21,518 |
196,002 |
-91 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230502 |
270.00 |
272.35 |
270.00 |
270.90 |
-1.00 |
267 |
289 |
-56 |
Hover/Click |
Jul23 |
230502 |
265.70 |
266.95 |
260.70 |
266.05 |
+0.35 |
963 |
8,165 |
+23 |
Hover/Click |
Sep23 |
230502 |
258.40 |
261.05 |
255.05 |
260.15 |
+0.85 |
107 |
576 |
+7 |
Hover/Click |
Nov23 |
230502 |
250.10 |
256.35 |
249.50 |
255.00 |
+2.55 |
20 |
157 |
+1 |
Hover/Click |
Jan24 |
230502 |
247.00 |
247.00 |
247.00 |
247.00 |
+3.55 |
2 |
34 |
+0 |
Hover/Click |
Mar24 |
230502 |
230.85 |
230.85 |
230.85 |
230.85 |
+3.55 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,361 |
9,225 |
-25 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230502 |
25.50 |
26.06 |
25.07 |
25.14 |
-0.40 |
112,817 |
418,676 |
-3,795 |
Hover/Click |
Oct23 |
230502 |
25.20 |
25.76 |
24.76 |
24.83 |
-0.42 |
71,529 |
223,600 |
-1,003 |
Hover/Click |
Mar24 |
230502 |
24.82 |
25.32 |
24.38 |
24.45 |
-0.40 |
32,517 |
145,370 |
+2,357 |
Hover/Click |
May24 |
230502 |
23.15 |
23.58 |
22.80 |
22.84 |
-0.35 |
9,402 |
49,225 |
+192 |
Hover/Click |
Jul24 |
230502 |
22.24 |
22.56 |
21.87 |
21.91 |
-0.34 |
9,476 |
46,210 |
+2,229 |
Hover/Click |
Oct24 |
230502 |
21.55 |
21.79 |
21.17 |
21.22 |
-0.33 |
3,388 |
32,196 |
+402 |
Hover/Click |
Mar25 |
230502 |
21.17 |
21.34 |
20.81 |
20.85 |
-0.32 |
1,551 |
19,981 |
-9 |
Hover/Click |
May25 |
230502 |
19.95 |
20.04 |
19.60 |
19.64 |
-0.31 |
373 |
6,133 |
+20 |
Hover/Click |
Total Volume and Open Interest |
241,607 |
950,767 |
-19,444 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230502 |
2200 |
2224 |
2192 |
2193 |
-12 |
1,825 |
39,108 |
-587 |
Hover/Click |
Jul23 |
230502 |
2210 |
2230 |
2198 |
2202 |
-11 |
5,120 |
86,375 |
-56 |
Hover/Click |
Sep23 |
230502 |
2193 |
2213 |
2186 |
2188 |
-8 |
2,557 |
50,221 |
+343 |
Hover/Click |
Dec23 |
230502 |
2144 |
2162 |
2140 |
2142 |
-6 |
1,696 |
56,845 |
+30 |
Hover/Click |
Mar24 |
230502 |
2085 |
2101 |
2082 |
2086 |
-6 |
2,388 |
61,297 |
+381 |
Hover/Click |
May24 |
230502 |
2079 |
2090 |
2073 |
2074 |
-6 |
719 |
14,162 |
-271 |
Hover/Click |
Jul24 |
230502 |
2075 |
2075 |
2063 |
2064 |
-5 |
85 |
7,082 |
+23 |
Hover/Click |
Total Volume and Open Interest |
14,419 |
322,817 |
-135 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230502 |
699.60 |
713.50 |
689.30 |
693.60 |
-18.00 |
12,679 |
38,674 |
-492 |
Hover/Click |
Oct23 |
230502 |
691.70 |
702.70 |
679.40 |
681.00 |
-20.70 |
8,966 |
19,459 |
-296 |
Hover/Click |
Dec23 |
230502 |
683.00 |
692.80 |
669.30 |
670.50 |
-22.20 |
4,435 |
11,125 |
-141 |
Hover/Click |
Mar24 |
230502 |
671.70 |
683.30 |
661.90 |
661.90 |
-22.70 |
3,037 |
6,614 |
+166 |
Hover/Click |
May24 |
230502 |
656.30 |
664.80 |
643.60 |
643.60 |
-21.20 |
627 |
2,860 |
+249 |
Hover/Click |
Total Volume and Open Interest |
30,069 |
81,596 |
-394 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230502 |
78.60 |
78.60 |
78.60 |
78.60 |
-0.94 |
73 |
5 |
-1 |
Hover/Click |
Jul23 |
230502 |
81.31 |
82.33 |
80.16 |
80.37 |
-0.94 |
19,240 |
90,752 |
-889 |
Hover/Click |
Oct23 |
230502 |
81.15 |
81.15 |
81.15 |
81.15 |
-0.81 |
1 |
22 |
-2 |
Hover/Click |
Dec23 |
230502 |
81.09 |
82.09 |
80.15 |
80.49 |
-0.72 |
8,039 |
60,080 |
+464 |
Hover/Click |
Mar24 |
230502 |
81.36 |
81.77 |
80.12 |
80.41 |
-0.72 |
1,703 |
9,371 |
+258 |
Hover/Click |
May24 |
230502 |
81.28 |
81.66 |
80.25 |
80.39 |
-0.66 |
675 |
3,590 |
-31 |
Hover/Click |
Total Volume and Open Interest |
30,271 |
171,868 |
-58 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230502 |
336.5 |
342.0 |
335.1 |
341.0 |
unch |
63 |
577 |
-41 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
505 |
1,923 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun23 |
230502 |
75.76 |
76.11 |
71.42 |
71.66 |
-4.00 |
328,399 |
336,734 |
-8,451 |
Hover/Click |
Jul23 |
230502 |
75.55 |
75.96 |
71.32 |
71.55 |
-3.96 |
111,016 |
253,852 |
-328 |
Hover/Click |
Aug23 |
230502 |
75.15 |
75.57 |
71.04 |
71.27 |
-3.88 |
64,465 |
186,236 |
+4,875 |
Hover/Click |
Sep23 |
230502 |
74.64 |
75.06 |
70.63 |
70.85 |
-3.79 |
47,537 |
167,879 |
+2,656 |
Hover/Click |
Oct23 |
230502 |
74.05 |
74.42 |
70.18 |
70.39 |
-3.69 |
21,849 |
125,509 |
+2,354 |
Hover/Click |
Nov23 |
230502 |
73.62 |
73.91 |
69.77 |
69.96 |
-3.59 |
13,973 |
67,195 |
+983 |
Hover/Click |
Dec23 |
230502 |
73.07 |
73.47 |
69.36 |
69.59 |
-3.48 |
50,372 |
206,294 |
-867 |
Hover/Click |
Jan24 |
230502 |
72.63 |
72.83 |
69.10 |
69.23 |
-3.39 |
6,316 |
32,604 |
-102 |
Hover/Click |
Feb24 |
230502 |
71.97 |
72.42 |
68.75 |
68.90 |
-3.31 |
1,742 |
24,146 |
-78 |
Hover/Click |
Mar24 |
230502 |
70.89 |
70.96 |
68.43 |
68.60 |
-3.23 |
6,353 |
37,466 |
-36 |
Hover/Click |
Apr24 |
230502 |
71.37 |
71.73 |
68.24 |
68.33 |
-3.15 |
1,370 |
21,923 |
+119 |
Hover/Click |
May24 |
230502 |
71.44 |
71.44 |
68.00 |
68.09 |
-3.07 |
2,107 |
16,165 |
-566 |
Hover/Click |
Jun24 |
230502 |
70.77 |
71.22 |
67.60 |
67.89 |
-2.96 |
16,857 |
87,794 |
-76 |
Hover/Click |
Jul24 |
230502 |
67.65 |
67.65 |
67.65 |
67.65 |
-2.87 |
529 |
12,977 |
-153 |
Hover/Click |
Aug24 |
230502 |
67.42 |
67.42 |
67.42 |
67.42 |
-2.80 |
500 |
10,587 |
+43 |
Hover/Click |
Sep24 |
230502 |
67.21 |
70.01 |
67.09 |
67.21 |
-2.72 |
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 |
230502 |
75.800 |
76.100 |
71.450 |
71.650 |
-4.000 |
16,731 |
3,073 |
+31 |
|
Jul23 |
230502 |
75.500 |
75.925 |
71.350 |
71.550 |
-3.950 |
657 |
1,259 |
-14 |
|
Aug23 |
230502 |
75.125 |
75.550 |
71.075 |
71.275 |
-3.875 |
22 |
93 |
+0 |
|
Sep23 |
230502 |
74.400 |
75.025 |
70.650 |
70.850 |
-3.800 |
32 |
63 |
+2 |
|
Oct23 |
230502 |
74.125 |
74.125 |
70.200 |
70.400 |
-3.675 |
3 |
5 |
-3 |
|
Nov23 |
230502 |
72.800 |
72.800 |
69.800 |
69.950 |
-3.600 |
8 |
19 |
+1 |
|
Dec23 |
230502 |
73.350 |
73.450 |
69.400 |
69.600 |
-3.475 |
59 |
354 |
-15 |
|
Jan24 |
230502 |
72.225 |
72.475 |
69.100 |
69.225 |
-3.400 |
1 |
10 |
+0 |
|
Feb24 |
230502 |
68.900 |
68.900 |
68.900 |
68.900 |
-3.300 |
1 |
12 |
-1 |
|
Mar24 |
230502 |
68.600 |
68.600 |
68.600 |
68.600 |
-3.225 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
17,517 |
4,966 |
+1 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230502 |
238.18 |
239.74 |
227.14 |
228.92 |
-9.31 |
54,171 |
90,600 |
+590 |
Hover/Click |
Jul23 |
230502 |
238.42 |
239.92 |
227.61 |
229.15 |
-9.25 |
23,490 |
36,853 |
-428 |
Hover/Click |
Aug23 |
230502 |
239.15 |
240.63 |
228.48 |
229.81 |
-9.30 |
12,947 |
17,817 |
+290 |
Hover/Click |
Sep23 |
230502 |
239.55 |
241.53 |
229.51 |
230.78 |
-9.30 |
10,146 |
24,680 |
+1,431 |
Hover/Click |
Oct23 |
230502 |
240.37 |
242.23 |
230.62 |
231.71 |
-9.18 |
7,412 |
21,940 |
+1,344 |
Hover/Click |
Nov23 |
230502 |
242.52 |
242.52 |
231.09 |
232.08 |
-8.97 |
5,691 |
14,316 |
+592 |
Hover/Click |
Dec23 |
230502 |
240.48 |
242.15 |
231.00 |
232.04 |
-8.75 |
10,452 |
31,434 |
+1,637 |
Hover/Click |
Jan24 |
230502 |
238.22 |
242.19 |
231.34 |
232.37 |
-8.61 |
2,699 |
8,761 |
+666 |
Hover/Click |
Feb24 |
230502 |
237.66 |
241.97 |
231.59 |
232.35 |
-8.48 |
969 |
3,369 |
-41 |
Hover/Click |
Mar24 |
230502 |
239.11 |
240.81 |
230.58 |
231.57 |
-8.31 |
921 |
5,384 |
+241 |
Hover/Click |
Apr24 |
230502 |
237.48 |
237.48 |
229.35 |
229.86 |
-8.11 |
504 |
3,197 |
+21 |
Hover/Click |
May24 |
230502 |
233.40 |
233.40 |
227.97 |
228.90 |
-7.92 |
403 |
2,038 |
+36 |
Hover/Click |
Jun24 |
230502 |
235.21 |
235.83 |
227.02 |
227.98 |
-7.78 |
997 |
5,915 |
+133 |
Hover/Click |
Jul24 |
230502 |
235.49 |
235.49 |
227.00 |
227.76 |
-7.64 |
69 |
700 |
+11 |
Hover/Click |
Total Volume and Open Interest |
131,378 |
280,169 |
+4,424 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230502 |
255.26 |
256.00 |
242.40 |
243.57 |
-11.47 |
60,474 |
104,825 |
+51 |
Hover/Click |
Jul23 |
230502 |
250.55 |
251.14 |
237.93 |
239.03 |
-11.25 |
40,779 |
55,385 |
+2,442 |
Hover/Click |
Aug23 |
230502 |
245.04 |
246.22 |
233.27 |
234.40 |
-11.02 |
17,012 |
24,906 |
-651 |
Hover/Click |
Sep23 |
230502 |
239.91 |
241.03 |
228.47 |
229.63 |
-10.69 |
14,825 |
33,604 |
-222 |
Hover/Click |
Oct23 |
230502 |
223.72 |
223.76 |
212.13 |
213.36 |
-9.93 |
6,739 |
23,047 |
+444 |
Hover/Click |
Nov23 |
230502 |
217.04 |
217.55 |
207.69 |
208.47 |
-9.58 |
3,499 |
14,916 |
+288 |
Hover/Click |
Dec23 |
230502 |
213.80 |
215.09 |
204.25 |
205.43 |
-9.15 |
4,781 |
17,899 |
+803 |
Hover/Click |
Jan24 |
230502 |
210.99 |
210.99 |
203.48 |
204.40 |
-8.90 |
755 |
11,258 |
+156 |
Hover/Click |
Feb24 |
230502 |
210.41 |
210.41 |
203.90 |
204.41 |
-8.82 |
268 |
1,531 |
+93 |
Hover/Click |
Mar24 |
230502 |
211.40 |
211.40 |
204.53 |
205.25 |
-8.80 |
107 |
1,346 |
+24 |
Hover/Click |
Total Volume and Open Interest |
149,400 |
293,549 |
-343 |
|
e-miNY RBOB Gasoline(NYM) |
Jun23 |
230502 |
243.57 |
243.57 |
243.57 |
243.57 |
-11.47 |
0 |
2 |
+0 |
|
Jul23 |
230502 |
239.03 |
239.03 |
239.03 |
239.03 |
-11.25 |
0 |
2 |
+0 |
|
Aug23 |
230502 |
234.40 |
234.40 |
234.40 |
234.40 |
-11.02 |
|
|
|
|
Sep23 |
230502 |
229.63 |
229.63 |
229.63 |
229.63 |
-10.69 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun23 |
230502 |
2.314 |
2.345 |
2.186 |
2.214 |
-0.104 |
176,420 |
202,264 |
+1,670 |
Hover/Click |
Jul23 |
230502 |
2.501 |
2.524 |
2.389 |
2.417 |
-0.081 |
81,153 |
270,796 |
+4,598 |
Hover/Click |
Aug23 |
230502 |
2.564 |
2.592 |
2.471 |
2.495 |
-0.071 |
34,809 |
69,586 |
+357 |
Hover/Click |
Sep23 |
230502 |
2.547 |
2.573 |
2.454 |
2.480 |
-0.066 |
28,655 |
125,487 |
+577 |
Hover/Click |
Oct23 |
230502 |
2.641 |
2.671 |
2.564 |
2.588 |
-0.057 |
29,582 |
109,576 |
+204 |
Hover/Click |
Nov23 |
230502 |
3.106 |
3.130 |
3.030 |
3.054 |
-0.052 |
10,228 |
51,277 |
+1,659 |
Hover/Click |
Dec23 |
230502 |
3.583 |
3.604 |
3.511 |
3.534 |
-0.048 |
6,601 |
41,089 |
-2,448 |
Hover/Click |
Jan24 |
230502 |
3.825 |
3.847 |
3.759 |
3.781 |
-0.043 |
14,066 |
83,602 |
+1,022 |
Hover/Click |
Feb24 |
230502 |
3.725 |
3.744 |
3.665 |
3.685 |
-0.041 |
3,398 |
28,211 |
-183 |
Hover/Click |
Mar24 |
230502 |
3.439 |
3.441 |
3.361 |
3.378 |
-0.046 |
5,335 |
47,939 |
+398 |
Hover/Click |
Apr24 |
230502 |
3.164 |
3.170 |
3.085 |
3.099 |
-0.052 |
7,378 |
52,026 |
-204 |
Hover/Click |
May24 |
230502 |
3.172 |
3.172 |
3.088 |
3.101 |
-0.051 |
3,311 |
24,960 |
+26 |
Hover/Click |
Jun24 |
230502 |
3.315 |
3.315 |
3.237 |
3.250 |
-0.045 |
1,484 |
8,220 |
+195 |
Hover/Click |
Jul24 |
230502 |
3.452 |
3.452 |
3.376 |
3.392 |
-0.040 |
943 |
7,176 |
+56 |
Hover/Click |
Aug24 |
230502 |
3.494 |
3.495 |
3.417 |
3.434 |
-0.038 |
615 |
8,438 |
+4 |
Hover/Click |
Sep24 |
230502 |
3.454 |
3.454 |
3.379 |
3.396 |
-0.032 |
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 |
230502 |
79.28 |
79.78 |
75.07 |
75.32 |
-3.99 |
437,402 |
558,955 |
-3,835 |
Hover/Click |
Aug23 |
230502 |
78.90 |
79.40 |
74.80 |
75.04 |
-3.90 |
218,474 |
300,227 |
+6,348 |
Hover/Click |
Sep23 |
230502 |
78.43 |
78.94 |
74.45 |
74.68 |
-3.81 |
137,240 |
207,931 |
-31 |
Hover/Click |
Oct23 |
230502 |
77.98 |
78.45 |
74.08 |
74.29 |
-3.72 |
67,650 |
122,102 |
-3,822 |
Hover/Click |
Nov23 |
230502 |
77.61 |
77.99 |
73.72 |
73.93 |
-3.62 |
38,601 |
98,532 |
-4,856 |
Hover/Click |
Dec23 |
230502 |
77.02 |
77.54 |
73.36 |
73.58 |
-3.51 |
134,123 |
256,771 |
-5,880 |
Hover/Click |
Jan24 |
230502 |
76.68 |
77.05 |
73.04 |
73.27 |
-3.40 |
10,636 |
49,265 |
-40 |
Hover/Click |
Feb24 |
230502 |
76.43 |
76.65 |
72.75 |
72.99 |
-3.31 |
6,268 |
54,238 |
+773 |
Hover/Click |
Mar24 |
230502 |
76.10 |
76.40 |
72.50 |
72.75 |
-3.22 |
14,899 |
51,882 |
+989 |
Hover/Click |
Apr24 |
230502 |
75.74 |
75.74 |
72.25 |
72.52 |
-3.14 |
2,287 |
20,239 |
+111 |
Hover/Click |
May24 |
230502 |
75.59 |
75.71 |
72.06 |
72.31 |
-3.05 |
1,723 |
14,269 |
+266 |
Hover/Click |
Jun24 |
230502 |
75.00 |
75.49 |
71.82 |
72.12 |
-2.96 |
21,952 |
78,394 |
-2,607 |
Hover/Click |
Jul24 |
230502 |
71.91 |
71.91 |
71.91 |
71.91 |
-2.87 |
1,132 |
13,581 |
+192 |
Hover/Click |
Aug24 |
230502 |
71.72 |
71.72 |
71.72 |
71.72 |
-2.78 |
828 |
11,146 |
+242 |
Hover/Click |
Total Volume and Open Interest |
1,145,701 |
2,130,854 |
-125,148 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May23 |
230502 |
692.25 |
699.75 |
658.50 |
661.00 |
-30.00 |
27,466 |
82,678 |
-5,198 |
Hover/Click |
Jun23 |
230502 |
691.50 |
698.00 |
658.50 |
660.75 |
-29.75 |
77,137 |
149,175 |
+371 |
Hover/Click |
Jul23 |
230502 |
692.00 |
697.50 |
659.75 |
662.00 |
-29.25 |
38,992 |
68,150 |
-49 |
Hover/Click |
Aug23 |
230502 |
694.00 |
698.75 |
662.25 |
664.50 |
-28.50 |
17,601 |
37,274 |
-214 |
Hover/Click |
Sep23 |
230502 |
695.25 |
700.50 |
665.00 |
667.25 |
-28.00 |
22,281 |
44,195 |
+1,039 |
Hover/Click |
Oct23 |
230502 |
698.25 |
703.00 |
668.50 |
670.75 |
-27.25 |
11,779 |
35,876 |
+1,412 |
Hover/Click |
Nov23 |
230502 |
696.75 |
700.75 |
667.50 |
670.00 |
-26.75 |
6,286 |
26,530 |
+1,126 |
Hover/Click |
Dec23 |
230502 |
693.75 |
697.25 |
664.25 |
666.75 |
-26.50 |
30,931 |
70,008 |
-525 |
Hover/Click |
Jan24 |
230502 |
691.75 |
696.25 |
664.50 |
666.75 |
-26.25 |
4,121 |
18,009 |
+272 |
Hover/Click |
Feb24 |
230502 |
691.75 |
692.50 |
664.00 |
666.25 |
-25.50 |
4,321 |
11,913 |
+358 |
Hover/Click |
Total Volume and Open Interest |
261,488 |
630,244 |
+1,420 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230502 |
75.64 |
76.09 |
71.44 |
71.66 |
-4.00 |
35,010 |
83,143 |
-125 |
Hover/Click |
Jul23 |
230502 |
75.45 |
75.81 |
71.33 |
71.55 |
-3.96 |
51,670 |
69,119 |
+1,182 |
Hover/Click |
Aug23 |
230502 |
75.06 |
75.43 |
71.05 |
71.27 |
-3.88 |
48,305 |
35,866 |
-369 |
Hover/Click |
Sep23 |
230502 |
74.54 |
74.79 |
70.68 |
70.85 |
-3.79 |
32,478 |
46,289 |
-901 |
Hover/Click |
Oct23 |
230502 |
74.16 |
74.16 |
70.29 |
70.39 |
-3.69 |
15,571 |
19,850 |
+69 |
Hover/Click |
Nov23 |
230502 |
73.64 |
73.64 |
69.85 |
69.96 |
-3.59 |
4,904 |
10,220 |
-114 |
Hover/Click |
Dec23 |
230502 |
72.99 |
73.17 |
69.43 |
69.59 |
-3.48 |
13,681 |
77,776 |
+19 |
Hover/Click |
Jan24 |
230502 |
71.23 |
71.23 |
69.21 |
69.23 |
-3.39 |
696 |
8,604 |
+15 |
Hover/Click |
Feb24 |
230502 |
69.79 |
69.79 |
68.90 |
68.90 |
-3.31 |
2,070 |
5,408 |
-8 |
Hover/Click |
Mar24 |
230502 |
70.48 |
70.48 |
68.60 |
68.60 |
-3.23 |
1,033 |
8,607 |
+35 |
Hover/Click |
Apr24 |
230502 |
70.16 |
70.16 |
68.33 |
68.33 |
-3.15 |
1,483 |
3,324 |
-208 |
Hover/Click |
May24 |
230502 |
69.87 |
69.87 |
68.09 |
68.09 |
-3.07 |
630 |
2,244 |
+9 |
Hover/Click |
Jun24 |
230502 |
69.60 |
69.60 |
67.86 |
67.89 |
-2.96 |
3,580 |
21,371 |
+452 |
Hover/Click |
Jul24 |
230502 |
67.65 |
67.65 |
67.65 |
67.65 |
-2.87 |
175 |
2,443 |
+148 |
Hover/Click |
Aug24 |
230502 |
67.42 |
67.42 |
67.42 |
67.42 |
-2.80 |
102 |
1,298 |
+136 |
Hover/Click |
Sep24 |
230502 |
67.21 |
67.21 |
67.21 |
67.21 |
-2.72 |
282 |
4,427 |
+174 |
Hover/Click |
Total Volume and Open Interest |
218,455 |
466,630 |
+955 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230502 |
101.930 |
102.185 |
101.640 |
101.725 |
-0.195 |
11,325 |
33,272 |
-689 |
Hover/Click |
Sep23 |
230502 |
101.415 |
101.780 |
101.300 |
101.382 |
-0.188 |
23 |
749 |
+63 |
Hover/Click |
Dec23 |
230502 |
101.198 |
101.198 |
101.198 |
101.198 |
-0.192 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,349 |
34,028 |
-626 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
66.44 |
67.30 |
66.34 |
66.75 |
+0.31 |
79,243 |
182,244 |
+252 |
Hover/Click |
Sep23 |
230502 |
66.62 |
67.50 |
66.60 |
66.96 |
+0.27 |
80 |
579 |
+24 |
Hover/Click |
Dec23 |
230502 |
67.02 |
67.65 |
66.82 |
67.08 |
+0.18 |
2 |
93 |
+2 |
Hover/Click |
Total Volume and Open Interest |
79,501 |
183,445 |
+325 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
125.06 |
125.26 |
124.48 |
124.81 |
-0.19 |
124,472 |
229,702 |
+6,883 |
Hover/Click |
Sep23 |
230502 |
125.19 |
125.39 |
124.65 |
124.94 |
-0.21 |
97 |
2,192 |
+13 |
Hover/Click |
Dec23 |
230502 |
124.96 |
125.40 |
124.73 |
124.96 |
-0.24 |
0 |
8,779 |
+0 |
Hover/Click |
Total Volume and Open Interest |
124,601 |
241,606 |
+6,900 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
73.90 |
73.99 |
73.40 |
73.48 |
-0.43 |
94,594 |
160,526 |
+1,385 |
Hover/Click |
Sep23 |
230502 |
74.06 |
74.12 |
73.52 |
73.60 |
-0.44 |
99 |
2,705 |
+45 |
Hover/Click |
Dec23 |
230502 |
73.90 |
74.19 |
73.62 |
73.70 |
-0.45 |
5 |
1,274 |
+3 |
Hover/Click |
Mar24 |
230502 |
73.77 |
74.30 |
73.70 |
73.77 |
-0.47 |
10 |
151 |
+3 |
Hover/Click |
Total Volume and Open Interest |
94,717 |
165,152 |
+1,436 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
73.23 |
73.84 |
73.06 |
73.64 |
+0.42 |
280,798 |
193,031 |
+11,034 |
Hover/Click |
Sep23 |
230502 |
74.22 |
74.85 |
74.09 |
74.65 |
+0.40 |
850 |
2,182 |
+23 |
Hover/Click |
Dec23 |
230502 |
75.65 |
75.78 |
75.12 |
75.65 |
+0.38 |
0 |
215 |
+0 |
Hover/Click |
Total Volume and Open Interest |
281,995 |
198,780 |
+11,060 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
112.25 |
112.67 |
111.77 |
112.56 |
+0.34 |
25,801 |
43,352 |
+1,301 |
Hover/Click |
Sep23 |
230502 |
113.10 |
113.73 |
112.88 |
113.66 |
+0.33 |
655 |
449 |
+34 |
Hover/Click |
Dec23 |
230502 |
114.64 |
114.64 |
113.85 |
114.64 |
+0.31 |
0 |
124 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,456 |
43,925 |
+1,335 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
110.01 |
110.39 |
109.72 |
110.31 |
+0.30 |
243,211 |
760,365 |
-352 |
Hover/Click |
Sep23 |
230502 |
110.54 |
110.88 |
110.24 |
110.80 |
+0.28 |
870 |
11,665 |
-60 |
Hover/Click |
Dec23 |
230502 |
111.12 |
111.27 |
110.65 |
111.19 |
+0.24 |
292 |
2,166 |
+63 |
Hover/Click |
Total Volume and Open Interest |
244,521 |
778,739 |
-304 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
552.25 |
553.38 |
547.88 |
550.38 |
-1.38 |
54,784 |
267,945 |
+1,510 |
Hover/Click |
Sep23 |
230502 |
539.63 |
543.13 |
538.88 |
540.50 |
-1.13 |
38 |
681 |
+18 |
Hover/Click |
Total Volume and Open Interest |
54,835 |
268,651 |
+1,528 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
199.30 |
199.60 |
196.65 |
197.00 |
-2.30 |
6,186 |
50,820 |
+931 |
Hover/Click |
Jul23 |
230502 |
198.10 |
198.35 |
195.60 |
195.90 |
-2.30 |
65 |
71 |
+63 |
|
Aug23 |
230502 |
194.90 |
194.90 |
194.90 |
194.90 |
-2.20 |
|
|
|
|
Sep23 |
230502 |
193.85 |
193.85 |
193.85 |
193.85 |
-2.15 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,251 |
50,893 |
-29,712 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230502 |
129~220 |
131~240 |
129~190 |
131~140 |
+1~250 |
386,405 |
1,183,067 |
-4,536 |
Hover/Click |
Sep23 |
230502 |
129~290 |
131~300 |
129~280 |
131~200 |
+1~250 |
332 |
842 |
+197 |
Hover/Click |
Dec23 |
230502 |
131~250 |
131~250 |
131~250 |
131~250 |
+1~250 |
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 |
230502 |
114~170 |
115~220 |
114~150 |
115~180 |
+1~020 |
2,075,086 |
4,362,144 |
+22,707 |
Hover/Click |
Sep23 |
230502 |
115~130 |
116~160 |
115~100 |
116~115 |
+1~025 |
4,291 |
14,963 |
+1,459 |
Hover/Click |
Dec23 |
230502 |
116~250 |
116~250 |
116~250 |
116~250 |
+1~025 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,079,377 |
4,377,107 |
+24,166 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230502 |
109~106 |
110~062 |
109~096 |
110~026 |
+0~242 |
1,449,755 |
4,702,835 |
+65,729 |
Hover/Click |
Sep23 |
230502 |
109~302 |
110~252 |
109~286 |
110~212 |
+0~240 |
1,235 |
14,240 |
+648 |
Hover/Click |
Dec23 |
230502 |
111~052 |
111~052 |
111~052 |
111~052 |
+0~240 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,450,990 |
4,717,075 |
+66,377 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230502 |
102~296 |
103~106 |
102~291 |
103~076 |
+0~095 |
725,796 |
2,729,604 |
+17,360 |
Hover/Click |
Sep23 |
230502 |
103~176 |
103~301 |
103~166 |
103~280 |
+0~103 |
29 |
111 |
+6 |
Hover/Click |
Dec23 |
230502 |
104~140 |
104~140 |
104~140 |
104~140 |
+0~103 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
725,825 |
2,729,715 |
+17,366 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
95.230 |
95.315 |
95.215 |
95.295 |
+0.035 |
29,815 |
190,559 |
+625 |
|
Sep23 |
230502 |
95.040 |
95.175 |
95.035 |
95.145 |
+0.055 |
28,793 |
148,306 |
+3,267 |
|
Dec23 |
230502 |
95.130 |
95.285 |
95.120 |
95.250 |
+0.065 |
26,375 |
121,107 |
-601 |
|
Mar24 |
230502 |
95.370 |
95.535 |
95.360 |
95.495 |
+0.065 |
19,894 |
101,003 |
+2,754 |
|
Jun24 |
230502 |
95.665 |
95.805 |
95.635 |
95.770 |
+0.060 |
17,973 |
109,441 |
+1,902 |
|
Sep24 |
230502 |
95.870 |
96.005 |
95.845 |
95.980 |
+0.050 |
17,769 |
87,610 |
+88 |
|
Dec24 |
230502 |
96.020 |
96.125 |
95.985 |
96.105 |
+0.035 |
15,004 |
108,575 |
-105 |
|
Mar25 |
230502 |
96.090 |
96.190 |
96.055 |
96.170 |
+0.030 |
12,149 |
59,007 |
+637 |
|
Jun25 |
230502 |
96.140 |
96.235 |
96.095 |
96.215 |
+0.040 |
7,785 |
46,046 |
+320 |
|
Sep25 |
230502 |
96.175 |
96.275 |
96.125 |
96.260 |
+0.050 |
5,232 |
31,364 |
+871 |
|
Dec25 |
230502 |
96.205 |
96.320 |
96.165 |
96.305 |
+0.055 |
5,189 |
41,028 |
+186 |
|
Mar26 |
230502 |
96.235 |
96.365 |
96.205 |
96.350 |
+0.060 |
3,827 |
38,764 |
-162 |
|
Jun26 |
230502 |
96.280 |
96.400 |
96.245 |
96.385 |
+0.060 |
1,664 |
14,910 |
-72 |
|
Sep26 |
230502 |
96.350 |
96.430 |
96.275 |
96.420 |
+0.060 |
1,687 |
16,229 |
+11 |
|
Dec26 |
230502 |
96.360 |
96.470 |
96.320 |
96.455 |
+0.050 |
1,929 |
17,462 |
+140 |
|
Mar27 |
230502 |
96.390 |
96.510 |
96.365 |
96.495 |
+0.050 |
1,196 |
17,821 |
+156 |
|
Jun27 |
230502 |
96.425 |
96.540 |
96.400 |
96.530 |
+0.055 |
567 |
8,676 |
+24 |
|
Sep27 |
230502 |
96.455 |
96.565 |
96.455 |
96.555 |
+0.050 |
311 |
3,175 |
+14 |
|
Total Volume and Open Interest |
202,866 |
1,313,978 |
+11,045 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230502 |
138~17 |
141~03 |
138~10 |
140~18 |
+2~07 |
247,812 |
1,439,421 |
+3,848 |
|
Sep23 |
230502 |
138~26 |
141~16 |
138~24 |
141~00 |
+2~07 |
28 |
193 |
+7 |
|
Dec23 |
230502 |
141~00 |
141~00 |
141~00 |
141~00 |
+2~07 |
|
|
|
|
Total Volume and Open Interest |
247,840 |
1,439,614 |
+3,855 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230502 |
120~120 |
121~240 |
120~100 |
121~190 |
+1~090 |
419,099 |
1,624,708 |
+31,207 |
|
Sep23 |
230502 |
121~180 |
122~185 |
121~180 |
122~150 |
+1~090 |
2 |
6 |
+1 |
|
Dec23 |
230502 |
122~080 |
122~080 |
122~080 |
122~080 |
+1~090 |
|
|
|
|
Total Volume and Open Interest |
419,101 |
1,624,714 |
+31,208 |
|
30 Day Federal Funds(CBOT) |
May23 |
230502 |
94.955 |
94.997 |
94.950 |
94.978 |
+0.020 |
155,557 |
379,861 |
+13,642 |
|
Jun23 |
230502 |
94.895 |
94.995 |
94.880 |
94.960 |
+0.065 |
35,512 |
159,635 |
+4,407 |
|
Jul23 |
230502 |
94.870 |
95.040 |
94.850 |
94.980 |
+0.110 |
77,033 |
271,645 |
+1,765 |
|
Aug23 |
230502 |
94.900 |
95.115 |
94.875 |
95.045 |
+0.145 |
55,138 |
270,730 |
-1,664 |
|
Sep23 |
230502 |
94.945 |
95.165 |
94.915 |
95.090 |
+0.145 |
10,274 |
41,966 |
+23 |
|
Oct23 |
230502 |
95.020 |
95.270 |
94.990 |
95.175 |
+0.150 |
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 |
230502 |
148.56 |
148.59 |
148.27 |
148.49 |
-0.05 |
3,047 |
16,915 |
+909 |
Hover/Click |
Sep23 |
230502 |
147.70 |
147.70 |
147.70 |
147.70 |
-0.60 |
|
|
|
Hover/Click |
Dec23 |
230502 |
147.60 |
147.60 |
147.60 |
147.60 |
-0.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,047 |
16,915 |
+909 |
|
Euro-Buxl(EUREX) |
Jun23 |
230502 |
138.74 |
141.12 |
136.20 |
140.90 |
+1.40 |
58,078 |
210,581 |
-1,816 |
|
Sep23 |
230502 |
140.60 |
140.60 |
140.60 |
140.60 |
+1.40 |
4 |
10 |
+1 |
|
Dec23 |
230502 |
139.90 |
139.90 |
139.90 |
139.90 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
58,082 |
210,591 |
-1,815 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230502 |
135.01 |
136.37 |
134.35 |
136.24 |
+0.68 |
711,423 |
1,223,815 |
-53,985 |
Hover/Click |
Sep23 |
230502 |
134.19 |
135.54 |
133.87 |
135.54 |
+0.67 |
569 |
877 |
+541 |
Hover/Click |
Dec23 |
230502 |
135.04 |
135.04 |
135.04 |
135.04 |
+0.68 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
711,992 |
1,224,692 |
-53,444 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230502 |
117.72 |
118.43 |
117.37 |
118.32 |
+0.35 |
640,866 |
1,410,782 |
+939 |
Hover/Click |
Sep23 |
230502 |
117.62 |
117.65 |
117.62 |
117.65 |
+0.35 |
8 |
88 |
+8 |
Hover/Click |
Dec23 |
230502 |
119.39 |
119.39 |
119.39 |
119.39 |
+0.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
640,874 |
1,410,870 |
+947 |
|
Euro-Schatz(EUREX) |
Jun23 |
230502 |
105.62 |
105.85 |
105.47 |
105.81 |
+0.13 |
442,689 |
1,632,470 |
-109,590 |
|
Sep23 |
230502 |
106.01 |
106.01 |
106.01 |
106.01 |
+0.13 |
0 |
4 |
+0 |
|
Dec23 |
230502 |
105.81 |
105.81 |
105.81 |
105.81 |
+0.13 |
|
|
|
|
Total Volume and Open Interest |
442,689 |
1,632,474 |
-109,590 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230502 |
96.470 |
96.470 |
96.470 |
96.470 |
unch |
0 |
70 |
+0 |
|
Sep23 |
230502 |
96.285 |
96.285 |
96.285 |
96.285 |
+0.015 |
0 |
130 |
+0 |
|
Dec23 |
230502 |
96.380 |
96.380 |
96.380 |
96.380 |
+0.010 |
0 |
28 |
+0 |
|
Total Volume and Open Interest |
0 |
498 |
-1 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230502 |
100~24 |
102~04 |
100~12 |
101~31 |
+0~17 |
186,332 |
463,407 |
+829 |
Hover/Click |
Sep23 |
230502 |
101~03 |
101~22 |
100~16 |
101~22 |
+0~15 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
186,332 |
463,447 |
+829 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230502 |
96.450 |
96.480 |
96.420 |
96.470 |
+0.005 |
143,135 |
513,622 |
+860 |
|
Sep23 |
230502 |
96.235 |
96.305 |
96.190 |
96.280 |
+0.020 |
149,395 |
597,840 |
+2,220 |
|
Dec23 |
230502 |
96.315 |
96.420 |
96.265 |
96.380 |
+0.020 |
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 |
230502 |
96.30 |
96.30 |
96.03 |
96.06 |
-0.24 |
40,083 |
195,518 |
-1,969 |
|
Sep23 |
230502 |
96.27 |
96.27 |
95.92 |
95.98 |
-0.29 |
20,536 |
130,450 |
-1,316 |
|
Dec23 |
230502 |
96.30 |
96.31 |
95.94 |
96.03 |
-0.28 |
20,751 |
161,302 |
+6,075 |
|
Mar24 |
230502 |
96.39 |
96.40 |
96.06 |
96.16 |
-0.24 |
15,107 |
106,536 |
-549 |
|
Jun24 |
230502 |
96.50 |
96.50 |
96.18 |
96.28 |
-0.22 |
6,670 |
99,262 |
-531 |
|
Sep24 |
230502 |
96.60 |
96.62 |
96.31 |
96.40 |
-0.20 |
5,433 |
82,298 |
-742 |
|
Dec24 |
230502 |
96.69 |
96.70 |
96.42 |
96.50 |
-0.19 |
2,293 |
52,009 |
-159 |
|
Mar25 |
230502 |
96.75 |
96.76 |
96.50 |
96.57 |
-0.18 |
2,577 |
30,064 |
+171 |
|
Jun25 |
230502 |
96.56 |
96.64 |
96.56 |
96.64 |
-0.17 |
0 |
1,987 |
+0 |
|
Sep25 |
230502 |
96.69 |
96.69 |
96.69 |
96.69 |
-0.16 |
0 |
431 |
+0 |
|
Total Volume and Open Interest |
113,460 |
860,261 |
+980 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230502 |
96.64 |
96.65 |
96.49 |
96.56 |
-0.09 |
204,615 |
1,086,795 |
+631 |
|
Sep23 |
230502 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.09 |
|
|
|
|
Total Volume and Open Interest |
204,615 |
1,086,795 |
+631 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230502 |
97.00 |
97.01 |
96.75 |
96.83 |
-0.18 |
173,315 |
715,472 |
+5,770 |
|
Sep23 |
230502 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.18 |
|
|
|
|
Total Volume and Open Interest |
173,315 |
715,472 |
+5,770 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230502 |
1990.5 |
2028.8 |
1986.9 |
2023.3 |
+31.1 |
172,445 |
373,047 |
-5,359 |
Hover/Click |
Aug23 |
230502 |
2009.3 |
2047.8 |
2006.0 |
2042.5 |
+31.1 |
15,048 |
59,005 |
+6,053 |
Hover/Click |
Oct23 |
230502 |
2028.8 |
2066.3 |
2026.8 |
2061.4 |
+31.2 |
569 |
10,241 |
+210 |
Hover/Click |
Dec23 |
230502 |
2046.4 |
2083.8 |
2044.4 |
2079.6 |
+31.2 |
1,154 |
26,719 |
+89 |
Hover/Click |
Feb24 |
230502 |
2067.6 |
2098.4 |
2067.6 |
2096.7 |
+30.7 |
361 |
3,956 |
-116 |
Hover/Click |
Apr24 |
230502 |
2101.3 |
2113.0 |
2101.2 |
2113.0 |
+30.9 |
13 |
1,285 |
+6 |
Hover/Click |
Jun24 |
230502 |
2096.0 |
2128.1 |
2096.0 |
2128.1 |
+30.7 |
1 |
676 |
+0 |
Hover/Click |
Aug24 |
230502 |
2142.3 |
2142.3 |
2142.3 |
2142.3 |
+30.7 |
2 |
59 |
+1 |
Hover/Click |
Oct24 |
230502 |
2154.7 |
2154.7 |
2154.7 |
2154.7 |
+30.7 |
0 |
33 |
+0 |
Hover/Click |
Dec24 |
230502 |
2160.3 |
2173.2 |
2160.3 |
2168.0 |
+30.7 |
0 |
458 |
+0 |
Hover/Click |
Feb25 |
230502 |
2183.9 |
2183.9 |
2183.9 |
2183.9 |
+30.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
189,898 |
475,817 |
+80 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230502 |
2473.5 |
2552.0 |
2460.0 |
2540.4 |
+39.5 |
1,039 |
1,610 |
-1,011 |
Hover/Click |
Jul23 |
230502 |
2524.5 |
2576.5 |
2482.0 |
2561.9 |
+38.9 |
44,909 |
118,759 |
+284 |
Hover/Click |
Sep23 |
230502 |
2545.0 |
2597.0 |
2504.5 |
2583.0 |
+38.6 |
1,141 |
11,290 |
+193 |
Hover/Click |
Dec23 |
230502 |
2577.0 |
2622.0 |
2536.5 |
2615.2 |
+38.8 |
494 |
6,048 |
-52 |
Hover/Click |
Mar24 |
230502 |
2595.5 |
2653.5 |
2570.0 |
2646.4 |
+38.2 |
58 |
1,257 |
+8 |
Hover/Click |
May24 |
230502 |
2667.7 |
2667.7 |
2667.7 |
2667.7 |
+38.4 |
5 |
266 |
+2 |
Hover/Click |
Jul24 |
230502 |
2685.2 |
2685.2 |
2685.2 |
2685.2 |
+38.4 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,955 |
140,253 |
-541 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230502 |
1065.9 |
1079.7 |
1052.7 |
1078.3 |
+13.6 |
13,527 |
68,077 |
-339 |
Hover/Click |
Oct23 |
230502 |
1072.1 |
1085.0 |
1060.0 |
1083.9 |
+13.1 |
271 |
4,662 |
-1 |
Hover/Click |
Jan24 |
230502 |
1084.8 |
1087.7 |
1084.8 |
1087.7 |
+12.7 |
32 |
345 |
-4 |
Hover/Click |
Apr24 |
230502 |
1074.9 |
1092.1 |
1070.6 |
1092.1 |
+12.5 |
6 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,836 |
73,107 |
-344 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230502 |
1446.50 |
1460.00 |
1416.00 |
1421.00 |
-25.80 |
1,835 |
9,867 |
-63 |
Hover/Click |
Sep23 |
230502 |
1465.00 |
1467.00 |
1435.50 |
1437.70 |
-26.10 |
262 |
2,573 |
+120 |
Hover/Click |
Dec23 |
230502 |
1450.00 |
1451.60 |
1450.00 |
1451.60 |
-26.10 |
10 |
78 |
+5 |
Hover/Click |
Total Volume and Open Interest |
2,107 |
12,521 |
+62 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230502 |
391.85 |
393.15 |
384.30 |
384.80 |
-6.90 |
1,453 |
3,801 |
-971 |
Hover/Click |
Jul23 |
230502 |
393.55 |
395.30 |
385.70 |
386.25 |
-7.15 |
58,932 |
122,431 |
-178 |
Hover/Click |
Sep23 |
230502 |
394.25 |
395.90 |
386.60 |
387.10 |
-6.95 |
5,802 |
29,457 |
-407 |
Hover/Click |
Dec23 |
230502 |
394.25 |
395.40 |
387.60 |
388.05 |
-6.80 |
2,790 |
25,302 |
-401 |
Hover/Click |
Mar24 |
230502 |
392.95 |
396.00 |
388.30 |
388.60 |
-6.80 |
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 |
230502 |
34111 |
34188 |
33520 |
33772 |
-380 |
169,860 |
97,659 |
+862 |
Hover/Click |
Sep23 |
230502 |
34397 |
34454 |
33792 |
34038 |
-386 |
212 |
734 |
+26 |
Hover/Click |
Dec23 |
230502 |
34144 |
34602 |
34025 |
34197 |
-387 |
12 |
18 |
+6 |
Hover/Click |
Mar24 |
230502 |
34374 |
34374 |
34374 |
34374 |
-385 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
170,084 |
98,412 |
+894 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
4179.50 |
4191.50 |
4105.50 |
4136.75 |
-49.00 |
1,753,803 |
2,280,491 |
+31,884 |
Hover/Click |
Sep23 |
230502 |
4217.75 |
4229.75 |
4142.75 |
4174.25 |
-50.50 |
2,812 |
21,564 |
+240 |
Hover/Click |
Dec23 |
230502 |
4250.75 |
4264.50 |
4180.50 |
4210.25 |
-52.25 |
381 |
3,782 |
+256 |
Hover/Click |
Mar24 |
230502 |
4244.25 |
4244.25 |
4222.25 |
4244.25 |
-55.00 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,757,046 |
2,308,482 |
+32,330 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
13290.00 |
13334.75 |
13110.25 |
13184.50 |
-122.25 |
671,058 |
258,351 |
-3,409 |
Hover/Click |
Sep23 |
230502 |
13436.00 |
13482.25 |
13258.00 |
13328.75 |
-127.75 |
686 |
3,395 |
+12 |
Hover/Click |
Dec23 |
230502 |
13390.00 |
13468.00 |
13390.00 |
13466.50 |
-130.00 |
9 |
207 |
+5 |
Hover/Click |
Total Volume and Open Interest |
671,753 |
262,074 |
-3,392 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230502 |
2495.80 |
2502.10 |
2430.90 |
2462.30 |
-37.60 |
12,292 |
37,807 |
-624 |
Hover/Click |
Sep23 |
230502 |
2482.70 |
2482.70 |
2471.20 |
2482.70 |
-35.70 |
|
|
|
Hover/Click |
Dec23 |
230502 |
2501.10 |
2501.10 |
2501.10 |
2501.10 |
-35.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,292 |
37,807 |
-624 |
|
Volatility Index(CBOE) |
May23 |
230502 |
18.60 |
20.80 |
18.55 |
19.34 |
+1.17 |
68,800 |
157,686 |
+1,713 |
|
Jun23 |
230502 |
21.15 |
22.67 |
20.94 |
21.47 |
+0.67 |
46,670 |
112,950 |
+5,880 |
|
Jul23 |
230502 |
22.66 |
23.83 |
22.48 |
22.98 |
+0.58 |
18,202 |
41,949 |
+1,961 |
|
Aug23 |
230502 |
23.26 |
24.22 |
23.10 |
23.50 |
+0.45 |
9,790 |
25,425 |
-180 |
|
Total Volume and Open Interest |
154,366 |
385,043 |
+10,471 |
|
S & P 600(CME) |
Jun23 |
230502 |
1130.20 |
1130.20 |
1130.20 |
1130.20 |
-21.60 |
|
|
|
|
Sep23 |
230502 |
1138.70 |
1138.70 |
1138.70 |
1138.70 |
-21.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230502 |
1772.00 |
1777.90 |
1720.40 |
1737.90 |
-38.50 |
220,585 |
523,646 |
+5,052 |
Hover/Click |
Sep23 |
230502 |
1788.10 |
1792.60 |
1735.90 |
1752.70 |
-39.90 |
103 |
3,331 |
+4 |
Hover/Click |
Dec23 |
230502 |
1766.00 |
1771.50 |
1755.70 |
1771.50 |
-37.80 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
220,688 |
526,993 |
+5,056 |
|
Nikkei 225(CME) |
Jun23 |
230502 |
29325 |
29325 |
28680 |
28840 |
-520 |
5,359 |
12,526 |
+269 |
|
Sep23 |
230502 |
28800 |
28800 |
28720 |
28790 |
-520 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
5,359 |
12,538 |
+269 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230502 |
29155 |
29360 |
29085 |
29105 |
-60 |
48,937 |
116,572 |
+2,141 |
|
Sep23 |
230502 |
29050 |
29050 |
29050 |
29050 |
-65 |
0 |
361 |
+4 |
|
Dec23 |
230502 |
28825 |
28825 |
28825 |
28825 |
-60 |
0 |
6,382 |
+0 |
|
Total Volume and Open Interest |
49,029 |
132,697 |
+2,187 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230502 |
29275 |
29295 |
29085 |
29130 |
-30 |
1,092,990 |
469,454 |
-3,834 |
|
Sep23 |
230501 |
28850 |
29105 |
28675 |
29100 |
+710 |
21,914 |
25,152 |
-730 |
|
Dec23 |
230501 |
28610 |
28875 |
28445 |
28860 |
+710 |
1,779 |
4,863 |
-75 |
|
Total Volume and Open Interest |
903,363 |
567,394 |
+14,270 |
|
Nikkei 225(JPX) |
Jun23 |
230502 |
29270 |
29290 |
29080 |
29130 |
-30 |
78,097 |
215,223 |
+37 |
|
Sep23 |
230502 |
29220 |
29230 |
29020 |
29080 |
-20 |
1,011 |
15,404 |
-73 |
|
Dec23 |
230502 |
28960 |
28960 |
28800 |
28840 |
-20 |
53 |
29,556 |
-32 |
|
Total Volume and Open Interest |
79,181 |
299,179 |
+51 |
|
Nikkei 225(CME) Yen |
Jun23 |
230502 |
29300 |
29300 |
28660 |
28815 |
-515 |
35,376 |
47,047 |
+1,727 |
|
Sep23 |
230502 |
28870 |
28870 |
28605 |
28745 |
-525 |
1 |
41 |
+1 |
|
Dec23 |
230502 |
28540 |
28540 |
28540 |
28540 |
-520 |
|
|
|
|
Total Volume and Open Interest |
35,395 |
47,090 |
+1,730 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230502 |
28815 |
28815 |
28815 |
28815 |
-515 |
|
|
|
|
Sep23 |
230502 |
28745 |
28745 |
28745 |
28745 |
-525 |
|
|
|
|
Dec23 |
230502 |
28540 |
28540 |
28540 |
28540 |
-520 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May23 |
230502 |
7465.0 |
7480.5 |
7343.5 |
7356.0 |
-108.0 |
45,021 |
244,150 |
+3,840 |
|
Jun23 |
230502 |
7420.0 |
7420.0 |
7295.5 |
7309.5 |
-108.0 |
94 |
1,841 |
+46 |
|
Jul23 |
230502 |
7320.5 |
7320.5 |
7320.5 |
7320.5 |
-108.0 |
|
|
|
|
Sep23 |
230502 |
7360.0 |
7360.0 |
7360.0 |
7360.0 |
-107.5 |
|
|
|
|
Dec23 |
230502 |
7404.0 |
7404.0 |
7404.0 |
7404.0 |
-106.5 |
|
|
|
|
Mar24 |
230502 |
7458.0 |
7458.0 |
7458.0 |
7458.0 |
-108.0 |
|
|
|
|
Total Volume and Open Interest |
45,115 |
245,992 |
+3,886 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230502 |
19941 |
20257 |
19706 |
19836 |
+36 |
104,742 |
107,473 |
-824 |
|
Jun23 |
230502 |
19876 |
20188 |
19650 |
19777 |
+40 |
752 |
10,214 |
+224 |
|
Jul23 |
230502 |
19660 |
19660 |
19660 |
19660 |
+36 |
2 |
1 |
+0 |
|
Total Volume and Open Interest |
124,223 |
142,572 |
-9,824 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230502 |
16059.0 |
16126.0 |
15811.0 |
15818.0 |
-204.0 |
55,945 |
79,227 |
-3,892 |
|
Sep23 |
230502 |
16005.0 |
16005.0 |
15952.0 |
15952.0 |
-206.0 |
13 |
158 |
+4 |
|
Dec23 |
230502 |
16261.0 |
16261.0 |
16088.0 |
16088.0 |
-212.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
55,958 |
79,388 |
-3,888 |
|
Mini-DAX(EUREX) |
Jun23 |
230502 |
16056.0 |
16125.0 |
15812.0 |
15818.0 |
-204.0 |
35,050 |
14,455 |
-1,167 |
|
Sep23 |
230502 |
16188.0 |
16188.0 |
15952.0 |
15952.0 |
-206.0 |
53 |
65 |
+7 |
|
Dec23 |
230502 |
16088.0 |
16088.0 |
16088.0 |
16088.0 |
-212.0 |
|
|
|
|
Total Volume and Open Interest |
35,103 |
14,520 |
-1,160 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230502 |
4329 |
4340 |
4255 |
4258 |
-62 |
738,030 |
3,664,018 |
-16,539 |
|
Sep23 |
230502 |
4335 |
4335 |
4284 |
4284 |
-62 |
22,536 |
53,085 |
+19,516 |
|
Dec23 |
230502 |
4310 |
4310 |
4310 |
4310 |
-61 |
0 |
57,833 |
+0 |
|
Total Volume and Open Interest |
760,566 |
3,777,542 |
+2,977 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230502 |
11444 |
11499 |
11393 |
11403 |
-18 |
34,916 |
138,571 |
-560 |
|
Sep23 |
230502 |
11498 |
11500 |
11430 |
11437 |
-17 |
12 |
1,340 |
+4 |
|
Dec23 |
230502 |
11477 |
11477 |
11477 |
11477 |
-18 |
0 |
1,039 |
+0 |
|
Total Volume and Open Interest |
34,928 |
140,950 |
-556 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230502 |
7848.50 |
7894.50 |
7757.50 |
7769.00 |
-93.50 |
82,946 |
592,272 |
-471 |
|
Sep23 |
230502 |
7899.00 |
7899.00 |
7774.00 |
7783.50 |
-92.00 |
44 |
728 |
-1 |
|
Dec23 |
230502 |
7835.50 |
7835.50 |
7835.50 |
7835.50 |
-93.50 |
0 |
39 |
+0 |
|
Total Volume and Open Interest |
82,990 |
593,039 |
-472 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230502 |
7343.0 |
7354.0 |
7249.0 |
7270.0 |
-71.0 |
47,787 |
255,463 |
-976 |
|
Sep23 |
230502 |
7228.0 |
7228.0 |
7228.0 |
7228.0 |
-71.0 |
1 |
11 |
+1 |
|
Dec23 |
230502 |
7209.0 |
7209.0 |
7209.0 |
7209.0 |
-71.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
47,788 |
256,032 |
-975 |
|
FTSE MIB(ISE) |
Jun23 |
230502 |
26980.00 |
27155.00 |
26405.00 |
26425.00 |
-477.00 |
13,066 |
96,172 |
-2,019 |
|
Sep23 |
230502 |
26605.00 |
27055.00 |
26500.00 |
26510.00 |
-469.00 |
19 |
421 |
+12 |
|
Dec23 |
230502 |
26592.00 |
26592.00 |
26592.00 |
26592.00 |
-424.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
13,085 |
96,597 |
-2,007 |
|
KOSPI 200(KFE) |
Jun23 |
230502 |
327.75 |
330.10 |
327.10 |
330.00 |
+3.60 |
276,519 |
315,734 |
-6,313 |
|
Sep23 |
230502 |
327.90 |
331.70 |
327.90 |
331.65 |
+3.75 |
344 |
22,329 |
+421 |
|
Dec23 |
230502 |
331.05 |
333.00 |
331.05 |
333.00 |
+3.20 |
21 |
28,484 |
-13 |
|
Total Volume and Open Interest |
276,885 |
387,833 |
-4,481 |
|
GSCI(CME) |
Weekly |
Monthly |
May23 |
230502 |
553.10 |
553.10 |
542.75 |
543.20 |
-20.70 |
30 |
588 |
+2 |
|
Jun23 |
230502 |
540.70 |
540.70 |
540.70 |
540.70 |
-20.70 |
|
|
|
|
Jul23 |
230502 |
538.20 |
538.20 |
538.20 |
538.20 |
-25.70 |
|
|
|
|
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. |
|
|