|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue May 09, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230509 |
1467.75 |
1467.75 |
1448.75 |
1451.75 |
-17.00 |
242 |
657 |
-223 |
Hover/Click |
|
Jul23 |
230509 |
1432.25 |
1432.50 |
1410.50 |
1414.25 |
-19.50 |
98,676 |
277,446 |
-136 |
Hover/Click |
|
Aug23 |
230509 |
1363.75 |
1364.50 |
1343.75 |
1347.50 |
-18.00 |
11,546 |
33,685 |
+459 |
Hover/Click |
|
Sep23 |
230509 |
1289.25 |
1289.25 |
1270.25 |
1275.50 |
-16.00 |
8,002 |
26,849 |
+1,224 |
Hover/Click |
|
Nov23 |
230509 |
1271.50 |
1271.50 |
1250.50 |
1254.50 |
-18.00 |
40,671 |
187,288 |
+1,634 |
Hover/Click |
|
Jan24 |
230509 |
1278.00 |
1278.75 |
1260.50 |
1264.50 |
-16.75 |
5,950 |
28,861 |
-365 |
Hover/Click |
|
Mar24 |
230509 |
1279.50 |
1279.75 |
1264.00 |
1268.00 |
-14.50 |
5,136 |
27,666 |
+141 |
Hover/Click |
|
May24 |
230509 |
1281.50 |
1284.00 |
1269.75 |
1273.75 |
-13.00 |
2,974 |
12,459 |
+168 |
Hover/Click |
|
Jul24 |
230509 |
1285.00 |
1286.25 |
1273.50 |
1277.75 |
-11.50 |
1,856 |
6,114 |
+238 |
Hover/Click |
|
Aug24 |
230509 |
1266.00 |
1266.00 |
1265.50 |
1265.75 |
-11.25 |
21 |
146 |
-6 |
Hover/Click |
|
Sep24 |
230509 |
1236.50 |
1236.50 |
1236.50 |
1236.50 |
-10.75 |
6 |
352 |
-2 |
Hover/Click |
|
Nov24 |
230509 |
1230.00 |
1230.50 |
1218.75 |
1222.75 |
-10.75 |
271 |
7,095 |
-24 |
Hover/Click |
|
Jan25 |
230509 |
1224.25 |
1224.25 |
1224.25 |
1224.25 |
-10.50 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230509 |
1213.00 |
1213.00 |
1213.00 |
1213.00 |
-10.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
175,363 |
609,716 |
+3,112 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230509 |
420.40 |
420.40 |
416.40 |
416.40 |
-9.10 |
291 |
613 |
-253 |
Hover/Click |
|
Jul23 |
230509 |
426.90 |
426.90 |
418.80 |
419.00 |
-7.90 |
50,581 |
184,483 |
-997 |
Hover/Click |
|
Aug23 |
230509 |
419.40 |
419.50 |
412.90 |
413.30 |
-6.60 |
12,529 |
41,678 |
+2,521 |
Hover/Click |
|
Sep23 |
230509 |
407.80 |
408.10 |
402.20 |
402.90 |
-5.80 |
8,642 |
44,312 |
+1,749 |
Hover/Click |
|
Oct23 |
230509 |
398.60 |
399.20 |
393.30 |
394.00 |
-5.80 |
4,637 |
25,373 |
-77 |
Hover/Click |
|
Dec23 |
230509 |
396.60 |
397.40 |
391.40 |
392.20 |
-5.70 |
23,636 |
94,480 |
+2,085 |
Hover/Click |
|
Jan24 |
230509 |
394.10 |
394.90 |
389.30 |
390.00 |
-5.60 |
4,540 |
27,695 |
+535 |
Hover/Click |
|
Mar24 |
230509 |
387.90 |
388.10 |
384.00 |
384.70 |
-5.30 |
1,847 |
12,209 |
+636 |
Hover/Click |
|
May24 |
230509 |
383.40 |
383.50 |
380.50 |
381.20 |
-5.20 |
461 |
5,041 |
-2 |
Hover/Click |
|
Jul24 |
230509 |
384.00 |
384.00 |
379.40 |
380.20 |
-5.20 |
566 |
3,368 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
107,946 |
441,830 |
+6,283 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230509 |
52.72 |
52.72 |
52.72 |
52.72 |
-0.62 |
1 |
889 |
+0 |
Hover/Click |
|
Jul23 |
230509 |
53.65 |
53.97 |
52.79 |
53.04 |
-0.61 |
83,407 |
197,201 |
-1,458 |
Hover/Click |
|
Aug23 |
230509 |
53.40 |
53.65 |
52.50 |
52.75 |
-0.62 |
17,326 |
49,282 |
+1,323 |
Hover/Click |
|
Sep23 |
230509 |
52.98 |
53.21 |
52.10 |
52.35 |
-0.63 |
13,059 |
40,577 |
-592 |
Hover/Click |
|
Oct23 |
230509 |
52.48 |
52.68 |
51.58 |
51.86 |
-0.62 |
5,970 |
24,819 |
+370 |
Hover/Click |
|
Dec23 |
230509 |
52.19 |
52.35 |
51.24 |
51.54 |
-0.60 |
27,109 |
113,254 |
+3,317 |
Hover/Click |
|
Jan24 |
230509 |
51.78 |
52.12 |
51.01 |
51.33 |
-0.62 |
3,266 |
18,726 |
+97 |
Hover/Click |
|
Mar24 |
230509 |
51.58 |
51.86 |
50.77 |
51.07 |
-0.68 |
1,808 |
14,882 |
-39 |
Hover/Click |
|
May24 |
230509 |
51.41 |
51.69 |
50.60 |
50.91 |
-0.72 |
1,033 |
8,693 |
+309 |
Hover/Click |
|
Jul24 |
230509 |
51.48 |
51.58 |
50.54 |
50.83 |
-0.74 |
539 |
5,510 |
-86 |
Hover/Click |
| Total Volume and Open Interest |
153,865 |
480,612 |
+3,244 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230509 |
787.1 |
787.1 |
787.1 |
787.1 |
+4.9 |
21 |
392 |
-783 |
Hover/Click |
|
Jul23 |
230509 |
730.1 |
739.3 |
723.1 |
738.1 |
+4.9 |
11,283 |
133,185 |
-2,863 |
Hover/Click |
|
Nov23 |
230509 |
707.8 |
715.0 |
702.0 |
713.8 |
+2.2 |
8,465 |
104,974 |
+4,130 |
Hover/Click |
|
Jan24 |
230509 |
710.5 |
718.5 |
706.3 |
717.5 |
+0.8 |
186 |
11,356 |
+137 |
Hover/Click |
|
Mar24 |
230509 |
714.3 |
720.9 |
710.2 |
720.7 |
+0.1 |
76 |
4,561 |
+193 |
Hover/Click |
| Total Volume and Open Interest |
20,107 |
255,045 |
+910 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230509 |
654.75 |
654.75 |
639.50 |
642.25 |
-14.25 |
1,223 |
2,894 |
-865 |
Hover/Click |
|
Jul23 |
230509 |
595.00 |
595.00 |
581.00 |
584.75 |
-11.75 |
117,948 |
540,720 |
-2,824 |
Hover/Click |
|
Sep23 |
230509 |
531.00 |
531.25 |
516.25 |
519.00 |
-13.75 |
52,594 |
229,023 |
+7,010 |
Hover/Click |
|
Dec23 |
230509 |
527.50 |
528.00 |
516.25 |
518.25 |
-11.50 |
70,798 |
354,568 |
-3,682 |
Hover/Click |
|
Mar24 |
230509 |
537.50 |
537.50 |
526.25 |
528.25 |
-10.75 |
9,685 |
53,174 |
+2,195 |
Hover/Click |
|
May24 |
230509 |
542.00 |
542.25 |
532.75 |
534.75 |
-10.00 |
3,509 |
19,310 |
-259 |
Hover/Click |
|
Jul24 |
230509 |
545.00 |
545.00 |
536.25 |
538.50 |
-9.25 |
2,503 |
23,824 |
+239 |
Hover/Click |
|
Sep24 |
230509 |
518.25 |
518.25 |
514.00 |
516.50 |
-5.75 |
229 |
4,440 |
+40 |
Hover/Click |
|
Dec24 |
230509 |
513.25 |
513.25 |
507.50 |
511.50 |
-3.75 |
1,590 |
20,977 |
+477 |
Hover/Click |
|
Mar25 |
230509 |
516.75 |
518.75 |
515.25 |
518.75 |
-3.50 |
0 |
403 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
260,117 |
1,251,115 |
+2,341 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230509 |
628.00 |
630.50 |
624.75 |
630.50 |
-10.50 |
78 |
102 |
-75 |
Hover/Click |
|
Jul23 |
230509 |
653.25 |
653.75 |
633.00 |
643.50 |
-10.50 |
70,364 |
219,203 |
-3,033 |
Hover/Click |
|
Sep23 |
230509 |
665.25 |
665.25 |
645.25 |
655.25 |
-10.75 |
25,188 |
62,586 |
+2,028 |
Hover/Click |
|
Dec23 |
230509 |
683.00 |
683.00 |
662.50 |
672.50 |
-10.50 |
16,269 |
59,801 |
-608 |
Hover/Click |
|
Mar24 |
230509 |
690.50 |
691.25 |
674.00 |
684.00 |
-9.50 |
5,574 |
16,918 |
+781 |
Hover/Click |
|
May24 |
230509 |
694.25 |
695.75 |
680.00 |
690.25 |
-8.25 |
1,234 |
4,492 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
120,657 |
369,612 |
-612 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230509 |
900.00 |
906.50 |
900.00 |
906.50 |
+15.50 |
7 |
54 |
-6 |
Hover/Click |
|
Jul23 |
230509 |
845.00 |
858.00 |
832.25 |
856.25 |
+12.00 |
40,965 |
103,461 |
-1,054 |
Hover/Click |
|
Sep23 |
230509 |
836.00 |
842.75 |
822.25 |
841.75 |
+7.50 |
17,700 |
35,802 |
+324 |
Hover/Click |
|
Dec23 |
230509 |
830.00 |
834.25 |
818.00 |
833.25 |
+3.00 |
16,345 |
34,130 |
-1,458 |
Hover/Click |
|
Mar24 |
230509 |
826.25 |
829.50 |
813.25 |
827.75 |
+1.75 |
5,222 |
11,942 |
+1,029 |
Hover/Click |
|
May24 |
230509 |
821.50 |
825.00 |
808.00 |
822.75 |
+1.25 |
953 |
3,453 |
+151 |
Hover/Click |
|
Jul24 |
230509 |
800.25 |
801.50 |
785.75 |
800.00 |
-1.25 |
423 |
1,113 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
81,671 |
190,182 |
-953 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230509 |
833.25 |
833.25 |
833.25 |
833.25 |
+3.75 |
4 |
119 |
+0 |
Hover/Click |
|
Jul23 |
230509 |
843.00 |
849.75 |
835.00 |
847.75 |
+4.00 |
5,191 |
27,956 |
+705 |
Hover/Click |
|
Sep23 |
230509 |
846.50 |
852.75 |
837.75 |
850.00 |
+3.25 |
3,388 |
18,514 |
+641 |
Hover/Click |
|
Dec23 |
230509 |
846.25 |
855.25 |
840.75 |
852.50 |
+3.25 |
1,068 |
9,213 |
+103 |
Hover/Click |
|
Mar24 |
230509 |
849.25 |
854.75 |
848.25 |
854.75 |
+1.75 |
291 |
1,398 |
-43 |
Hover/Click |
|
May24 |
230509 |
849.25 |
849.25 |
849.25 |
849.25 |
+1.00 |
11 |
85 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
9,974 |
57,378 |
+1,401 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230509 |
329.00 |
329.00 |
329.00 |
329.00 |
-1.50 |
2 |
2 |
-7 |
Hover/Click |
|
Jul23 |
230509 |
334.75 |
340.00 |
331.75 |
337.25 |
-2.00 |
478 |
3,643 |
-165 |
Hover/Click |
|
Sep23 |
230509 |
337.00 |
340.25 |
336.50 |
339.25 |
-1.50 |
61 |
379 |
-1 |
Hover/Click |
|
Dec23 |
230509 |
348.50 |
348.50 |
344.75 |
347.00 |
-1.75 |
129 |
869 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
671 |
5,025 |
-141 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230509 |
18.00 |
18.00 |
18.00 |
18.00 |
-0.15 |
18 |
35 |
+14 |
Hover/Click |
|
Jul23 |
230509 |
18.36 |
18.36 |
17.99 |
18.22 |
-0.15 |
536 |
3,223 |
-2 |
Hover/Click |
|
Sep23 |
230509 |
15.35 |
15.44 |
15.23 |
15.38 |
-0.03 |
179 |
3,639 |
+56 |
Hover/Click |
|
Nov23 |
230509 |
15.48 |
15.60 |
15.48 |
15.58 |
-0.02 |
5 |
540 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
747 |
7,472 |
+73 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
162.600 |
164.150 |
161.880 |
163.935 |
+1.500 |
38,903 |
116,517 |
-9,567 |
Hover/Click |
|
Aug23 |
230509 |
160.200 |
161.880 |
159.900 |
161.550 |
+1.470 |
32,291 |
104,343 |
+512 |
Hover/Click |
|
Oct23 |
230509 |
164.350 |
165.600 |
164.035 |
165.330 |
+1.200 |
14,263 |
47,575 |
+107 |
Hover/Click |
|
Dec23 |
230509 |
169.000 |
170.250 |
168.685 |
170.000 |
+1.120 |
5,209 |
33,267 |
+320 |
Hover/Click |
|
Feb24 |
230509 |
173.080 |
174.435 |
172.880 |
174.285 |
+1.185 |
2,560 |
12,749 |
+254 |
Hover/Click |
|
Apr24 |
230509 |
176.500 |
177.580 |
176.185 |
177.450 |
+1.070 |
1,422 |
9,613 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
94,975 |
327,767 |
-8,218 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230509 |
203.935 |
206.100 |
203.235 |
205.935 |
+2.500 |
3,084 |
6,463 |
-736 |
Hover/Click |
|
Aug23 |
230509 |
224.050 |
226.500 |
223.130 |
226.130 |
+3.030 |
8,011 |
30,728 |
-233 |
Hover/Click |
|
Sep23 |
230509 |
227.400 |
230.000 |
226.735 |
229.650 |
+3.000 |
5,474 |
9,719 |
-655 |
Hover/Click |
|
Oct23 |
230509 |
229.750 |
232.250 |
229.185 |
232.000 |
+3.000 |
3,012 |
4,844 |
+245 |
Hover/Click |
|
Nov23 |
230509 |
230.985 |
233.130 |
230.300 |
232.935 |
+2.935 |
1,543 |
3,952 |
-237 |
Hover/Click |
|
Jan24 |
230509 |
229.630 |
231.950 |
229.235 |
231.850 |
+3.000 |
670 |
2,266 |
-25 |
Hover/Click |
|
Mar24 |
230509 |
229.250 |
232.035 |
229.050 |
232.035 |
+3.405 |
172 |
393 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
21,999 |
58,409 |
-1,607 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230509 |
75.650 |
76.450 |
75.650 |
76.280 |
+0.650 |
1,501 |
3,945 |
-434 |
|
|
Jun23 |
230509 |
83.300 |
84.700 |
82.730 |
84.400 |
+1.100 |
46,279 |
83,920 |
-4,395 |
Hover/Click |
|
Jul23 |
230509 |
85.280 |
87.000 |
84.700 |
86.500 |
+1.220 |
23,609 |
43,414 |
+2,013 |
Hover/Click |
|
Aug23 |
230509 |
86.380 |
87.580 |
85.250 |
87.280 |
+1.080 |
17,090 |
30,955 |
+318 |
Hover/Click |
|
Oct23 |
230509 |
77.850 |
79.200 |
76.730 |
78.880 |
+0.950 |
7,494 |
33,235 |
+197 |
Hover/Click |
|
Dec23 |
230509 |
74.550 |
76.050 |
73.550 |
75.780 |
+1.150 |
5,061 |
21,203 |
+129 |
Hover/Click |
|
Feb24 |
230509 |
79.100 |
80.380 |
78.030 |
80.280 |
+1.080 |
1,766 |
9,636 |
+88 |
Hover/Click |
|
Apr24 |
230509 |
82.800 |
84.150 |
81.980 |
84.130 |
+0.930 |
413 |
3,692 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
103,247 |
230,429 |
-1,953 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230509 |
16.47 |
16.51 |
16.35 |
16.40 |
-0.06 |
157 |
5,088 |
+543 |
Hover/Click |
|
Jun23 |
230509 |
17.11 |
17.11 |
16.85 |
16.88 |
-0.16 |
539 |
6,131 |
+45 |
Hover/Click |
|
Jul23 |
230509 |
17.70 |
17.79 |
17.62 |
17.65 |
-0.05 |
129 |
3,565 |
-41 |
Hover/Click |
|
Aug23 |
230509 |
18.45 |
18.50 |
18.40 |
18.45 |
-0.05 |
18 |
1,734 |
+3 |
Hover/Click |
|
Sep23 |
230509 |
19.08 |
19.10 |
19.00 |
19.04 |
-0.04 |
3 |
1,639 |
+1 |
Hover/Click |
|
Oct23 |
230509 |
19.37 |
19.38 |
19.30 |
19.34 |
-0.02 |
1 |
1,210 |
+0 |
Hover/Click |
|
Nov23 |
230509 |
19.38 |
19.42 |
19.32 |
19.37 |
-0.03 |
4 |
1,057 |
+0 |
Hover/Click |
|
Dec23 |
230509 |
19.03 |
19.08 |
19.03 |
19.08 |
-0.02 |
3 |
884 |
+3 |
Hover/Click |
|
Jan24 |
230509 |
18.83 |
18.83 |
18.75 |
18.75 |
unch |
0 |
208 |
+0 |
Hover/Click |
|
Feb24 |
230509 |
18.62 |
18.62 |
18.62 |
18.62 |
unch |
0 |
204 |
+0 |
Hover/Click |
|
Mar24 |
230509 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
0 |
225 |
+0 |
Hover/Click |
|
Apr24 |
230509 |
18.50 |
18.50 |
18.47 |
18.47 |
-0.02 |
0 |
77 |
+0 |
Hover/Click |
|
May24 |
230509 |
18.49 |
18.49 |
18.49 |
18.49 |
unch |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
854 |
22,223 |
+554 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230509 |
3235 |
3242 |
3229 |
3229 |
+50 |
36 |
394 |
+0 |
Hover/Click |
|
Jul23 |
230509 |
2943 |
3008 |
2933 |
2999 |
+45 |
24,204 |
131,480 |
-2,767 |
Hover/Click |
|
Sep23 |
230509 |
2954 |
3018 |
2950 |
3010 |
+40 |
9,558 |
69,762 |
+1,311 |
Hover/Click |
|
Dec23 |
230509 |
2950 |
3000 |
2936 |
2994 |
+34 |
7,684 |
68,435 |
+319 |
Hover/Click |
|
Mar24 |
230509 |
2910 |
2956 |
2895 |
2953 |
+30 |
4,033 |
35,531 |
+599 |
Hover/Click |
|
May24 |
230509 |
2891 |
2935 |
2881 |
2933 |
+29 |
850 |
6,522 |
-6 |
Hover/Click |
|
Jul24 |
230509 |
2900 |
2915 |
2873 |
2915 |
+28 |
164 |
5,153 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
46,574 |
321,860 |
-439 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230509 |
187.70 |
189.30 |
184.55 |
188.00 |
+1.10 |
137 |
306 |
-36 |
Hover/Click |
|
Jul23 |
230509 |
184.20 |
187.05 |
183.70 |
186.50 |
+2.55 |
18,014 |
80,892 |
-1,421 |
Hover/Click |
|
Sep23 |
230509 |
181.70 |
184.65 |
181.35 |
184.20 |
+2.60 |
7,846 |
47,236 |
+1,570 |
Hover/Click |
|
Dec23 |
230509 |
180.00 |
182.70 |
179.45 |
182.35 |
+2.65 |
5,800 |
33,702 |
+530 |
Hover/Click |
|
Mar24 |
230509 |
179.90 |
182.50 |
179.30 |
182.25 |
+2.60 |
2,092 |
15,447 |
-108 |
Hover/Click |
|
May24 |
230509 |
180.15 |
182.85 |
180.00 |
182.65 |
+2.60 |
288 |
7,556 |
-65 |
Hover/Click |
| Total Volume and Open Interest |
34,403 |
194,658 |
+564 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230509 |
275.00 |
275.00 |
265.00 |
266.30 |
-12.30 |
9 |
8 |
-20 |
Hover/Click |
|
Jul23 |
230509 |
259.90 |
259.95 |
246.35 |
247.45 |
-12.50 |
356 |
7,998 |
-22 |
Hover/Click |
|
Sep23 |
230509 |
252.00 |
252.00 |
242.25 |
242.75 |
-11.05 |
134 |
456 |
+21 |
Hover/Click |
|
Nov23 |
230509 |
243.50 |
243.50 |
237.80 |
237.80 |
-11.00 |
122 |
454 |
+1 |
Hover/Click |
|
Jan24 |
230509 |
233.05 |
233.10 |
232.20 |
232.20 |
-9.95 |
1 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230509 |
224.50 |
224.50 |
224.35 |
224.35 |
-5.80 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
624 |
8,954 |
-20 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230509 |
26.06 |
26.43 |
25.93 |
26.19 |
+0.10 |
46,690 |
399,347 |
-6,703 |
Hover/Click |
|
Oct23 |
230509 |
25.69 |
26.06 |
25.57 |
25.84 |
+0.11 |
27,694 |
235,842 |
+5,293 |
Hover/Click |
|
Mar24 |
230509 |
25.29 |
25.65 |
25.19 |
25.45 |
+0.12 |
14,040 |
141,524 |
+619 |
Hover/Click |
|
May24 |
230509 |
23.55 |
23.89 |
23.47 |
23.73 |
+0.17 |
7,121 |
53,155 |
+635 |
Hover/Click |
|
Jul24 |
230509 |
22.45 |
22.72 |
22.40 |
22.64 |
+0.21 |
4,191 |
48,647 |
+365 |
Hover/Click |
|
Oct24 |
230509 |
21.59 |
21.84 |
21.52 |
21.77 |
+0.22 |
3,018 |
33,820 |
+731 |
Hover/Click |
|
Mar25 |
230509 |
20.99 |
21.30 |
20.99 |
21.25 |
+0.20 |
1,450 |
20,820 |
+292 |
Hover/Click |
|
May25 |
230509 |
19.84 |
20.01 |
19.84 |
19.97 |
+0.18 |
576 |
6,209 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
105,771 |
949,260 |
+1,542 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230509 |
2211 |
2233 |
2202 |
2230 |
+29 |
1,768 |
13,061 |
-1,106 |
Hover/Click |
|
Jul23 |
230509 |
2230 |
2247 |
2218 |
2244 |
+28 |
8,937 |
82,948 |
-1,706 |
Hover/Click |
|
Sep23 |
230509 |
2217 |
2236 |
2204 |
2234 |
+30 |
5,125 |
51,790 |
-305 |
Hover/Click |
|
Dec23 |
230509 |
2166 |
2186 |
2156 |
2185 |
+27 |
4,866 |
58,246 |
+38 |
Hover/Click |
|
Mar24 |
230509 |
2101 |
2126 |
2093 |
2125 |
+27 |
3,727 |
64,959 |
-81 |
Hover/Click |
|
May24 |
230509 |
2085 |
2113 |
2081 |
2111 |
+28 |
1,728 |
14,740 |
+326 |
Hover/Click |
|
Jul24 |
230509 |
2074 |
2100 |
2070 |
2099 |
+27 |
242 |
7,921 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
26,614 |
302,868 |
-2,772 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230509 |
712.40 |
715.70 |
703.50 |
709.10 |
-6.60 |
3,694 |
37,109 |
-98 |
Hover/Click |
|
Oct23 |
230509 |
701.40 |
705.50 |
693.70 |
700.30 |
-4.80 |
1,695 |
18,318 |
-425 |
Hover/Click |
|
Dec23 |
230509 |
690.60 |
695.50 |
684.70 |
690.90 |
-3.10 |
1,042 |
11,344 |
+87 |
Hover/Click |
|
Mar24 |
230509 |
680.40 |
685.80 |
676.40 |
682.00 |
-1.90 |
404 |
7,115 |
+16 |
Hover/Click |
|
May24 |
230509 |
659.30 |
665.20 |
657.10 |
661.90 |
-1.40 |
267 |
3,014 |
+111 |
Hover/Click |
| Total Volume and Open Interest |
7,359 |
79,911 |
-267 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230508 |
81.53 |
81.53 |
81.53 |
81.53 |
-0.60 |
0 |
5 |
+0 |
Hover/Click |
|
Jul23 |
230509 |
83.18 |
83.18 |
80.40 |
80.99 |
-2.31 |
23,678 |
87,459 |
-3,355 |
Hover/Click |
|
Oct23 |
230509 |
81.59 |
81.59 |
81.59 |
81.59 |
-2.26 |
4 |
23 |
+0 |
Hover/Click |
|
Dec23 |
230509 |
82.85 |
82.85 |
80.51 |
81.01 |
-1.99 |
14,303 |
66,428 |
+1,237 |
Hover/Click |
|
Mar24 |
230509 |
82.41 |
82.69 |
80.58 |
81.12 |
-1.78 |
1,985 |
9,661 |
+279 |
Hover/Click |
|
May24 |
230509 |
82.17 |
82.17 |
80.51 |
81.11 |
-1.56 |
1,161 |
4,050 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
42,371 |
176,717 |
-1,329 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230509 |
357.0 |
357.0 |
339.0 |
344.0 |
-14.0 |
118 |
191 |
-76 |
|
|
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 |
230509 |
72.84 |
73.78 |
71.34 |
73.71 |
+0.55 |
330,585 |
295,580 |
-9,926 |
Hover/Click |
|
Jul23 |
230509 |
72.72 |
73.69 |
71.28 |
73.62 |
+0.55 |
115,118 |
276,946 |
+3,178 |
Hover/Click |
|
Aug23 |
230509 |
72.48 |
73.45 |
71.07 |
73.39 |
+0.58 |
70,942 |
182,181 |
+1,043 |
Hover/Click |
|
Sep23 |
230509 |
72.21 |
73.08 |
70.74 |
73.02 |
+0.60 |
60,499 |
132,203 |
-1,386 |
Hover/Click |
|
Oct23 |
230509 |
71.77 |
72.65 |
70.35 |
72.59 |
+0.61 |
28,514 |
162,123 |
+6,440 |
Hover/Click |
|
Nov23 |
230509 |
71.33 |
72.21 |
69.96 |
72.16 |
+0.62 |
14,759 |
60,488 |
+237 |
Hover/Click |
|
Dec23 |
230509 |
70.88 |
71.80 |
69.56 |
71.75 |
+0.64 |
73,255 |
219,955 |
+1,440 |
Hover/Click |
|
Jan24 |
230509 |
70.48 |
71.36 |
69.30 |
71.35 |
+0.66 |
3,796 |
30,738 |
-517 |
Hover/Click |
|
Feb24 |
230509 |
70.07 |
70.97 |
69.00 |
70.97 |
+0.67 |
2,205 |
24,931 |
+0 |
Hover/Click |
|
Mar24 |
230509 |
69.55 |
70.62 |
68.67 |
70.61 |
+0.66 |
9,837 |
36,868 |
+569 |
Hover/Click |
|
Apr24 |
230509 |
68.99 |
70.29 |
68.84 |
70.29 |
+0.64 |
1,432 |
22,215 |
+94 |
Hover/Click |
|
May24 |
230509 |
69.02 |
70.01 |
68.57 |
70.01 |
+0.64 |
2,869 |
16,273 |
+154 |
Hover/Click |
|
Jun24 |
230509 |
68.87 |
69.76 |
67.81 |
69.75 |
+0.66 |
22,669 |
94,884 |
+2,907 |
Hover/Click |
|
Jul24 |
230509 |
69.45 |
69.45 |
68.10 |
69.45 |
+0.66 |
1,010 |
13,013 |
+43 |
Hover/Click |
|
Aug24 |
230509 |
69.16 |
69.16 |
67.84 |
69.16 |
+0.66 |
2,620 |
11,288 |
-635 |
Hover/Click |
|
Sep24 |
230509 |
68.85 |
68.88 |
67.19 |
68.88 |
+0.66 |
2,676 |
34,822 |
-1,409 |
Hover/Click |
| Total Volume and Open Interest |
782,987 |
1,885,972 |
+4,243 |
|
| e-miNY Crude Oil(NYM) |
|
Jun23 |
230509 |
72.825 |
73.750 |
71.350 |
73.700 |
+0.550 |
14,668 |
4,486 |
-292 |
|
|
Jul23 |
230509 |
72.925 |
73.675 |
71.300 |
73.625 |
+0.550 |
857 |
997 |
-101 |
|
|
Aug23 |
230509 |
72.525 |
73.425 |
71.100 |
73.400 |
+0.600 |
91 |
339 |
+57 |
|
|
Sep23 |
230509 |
72.200 |
73.050 |
70.775 |
73.025 |
+0.600 |
48 |
91 |
+1 |
|
|
Oct23 |
230509 |
71.200 |
72.600 |
70.375 |
72.600 |
+0.625 |
9 |
18 |
-3 |
|
|
Nov23 |
230509 |
70.400 |
72.150 |
70.300 |
72.150 |
+0.600 |
7 |
15 |
+2 |
|
|
Dec23 |
230509 |
70.725 |
71.775 |
69.600 |
71.750 |
+0.650 |
64 |
436 |
-28 |
|
|
Jan24 |
230509 |
70.200 |
71.350 |
69.700 |
71.350 |
+0.650 |
2 |
14 |
+1 |
|
|
Feb24 |
230509 |
70.975 |
70.975 |
69.300 |
70.975 |
+0.675 |
4 |
14 |
+1 |
|
|
Mar24 |
230509 |
69.100 |
70.650 |
69.100 |
70.600 |
+0.650 |
1 |
7 |
+1 |
|
| Total Volume and Open Interest |
15,763 |
6,516 |
-362 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230509 |
236.39 |
239.36 |
232.20 |
239.02 |
+1.25 |
40,367 |
75,575 |
-3,542 |
Hover/Click |
|
Jul23 |
230509 |
236.55 |
239.49 |
232.56 |
239.19 |
+1.25 |
24,423 |
43,978 |
+3,111 |
Hover/Click |
|
Aug23 |
230509 |
237.07 |
239.88 |
233.17 |
239.74 |
+1.25 |
10,033 |
19,234 |
+473 |
Hover/Click |
|
Sep23 |
230509 |
238.42 |
240.70 |
234.08 |
240.55 |
+1.27 |
9,367 |
29,553 |
+725 |
Hover/Click |
|
Oct23 |
230509 |
239.04 |
241.34 |
234.80 |
241.20 |
+1.26 |
6,620 |
22,116 |
-110 |
Hover/Click |
|
Nov23 |
230509 |
239.01 |
241.37 |
235.01 |
241.27 |
+1.26 |
5,865 |
13,844 |
+382 |
Hover/Click |
|
Dec23 |
230509 |
239.05 |
241.06 |
234.72 |
240.89 |
+1.24 |
11,533 |
35,366 |
+1,007 |
Hover/Click |
|
Jan24 |
230509 |
237.50 |
241.05 |
234.92 |
240.94 |
+1.20 |
2,213 |
10,154 |
+75 |
Hover/Click |
|
Feb24 |
230509 |
237.74 |
240.82 |
234.75 |
240.68 |
+1.13 |
938 |
3,737 |
-150 |
Hover/Click |
|
Mar24 |
230509 |
236.63 |
239.86 |
233.89 |
239.75 |
+1.09 |
2,009 |
6,473 |
+180 |
Hover/Click |
|
Apr24 |
230509 |
235.19 |
238.13 |
233.66 |
238.03 |
+1.08 |
739 |
3,776 |
+91 |
Hover/Click |
|
May24 |
230509 |
233.51 |
237.12 |
232.52 |
237.00 |
+1.09 |
489 |
2,370 |
+48 |
Hover/Click |
|
Jun24 |
230509 |
233.21 |
236.31 |
230.37 |
236.18 |
+1.13 |
4,161 |
10,136 |
+971 |
Hover/Click |
|
Jul24 |
230509 |
232.50 |
236.00 |
232.27 |
235.81 |
+1.12 |
131 |
790 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
120,207 |
291,110 |
+3,448 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230509 |
244.51 |
248.40 |
241.21 |
247.99 |
+1.83 |
49,696 |
90,023 |
-1,559 |
Hover/Click |
|
Jul23 |
230509 |
241.55 |
244.20 |
237.26 |
243.92 |
+1.76 |
40,496 |
70,089 |
+5,171 |
Hover/Click |
|
Aug23 |
230509 |
237.29 |
240.06 |
233.26 |
239.83 |
+1.85 |
23,749 |
27,154 |
+225 |
Hover/Click |
|
Sep23 |
230509 |
232.89 |
235.56 |
228.71 |
235.38 |
+1.92 |
15,257 |
38,309 |
+322 |
Hover/Click |
|
Oct23 |
230509 |
216.76 |
219.71 |
212.97 |
219.57 |
+2.06 |
9,264 |
24,120 |
-390 |
Hover/Click |
|
Nov23 |
230509 |
209.32 |
214.70 |
208.07 |
214.66 |
+2.10 |
5,478 |
15,896 |
+1,147 |
Hover/Click |
|
Dec23 |
230509 |
208.24 |
211.34 |
204.79 |
211.31 |
+2.13 |
6,879 |
21,649 |
+969 |
Hover/Click |
|
Jan24 |
230509 |
206.10 |
210.18 |
204.10 |
210.18 |
+2.12 |
1,592 |
11,924 |
+260 |
Hover/Click |
|
Feb24 |
230509 |
205.69 |
210.02 |
204.10 |
210.02 |
+2.09 |
1,022 |
1,830 |
+147 |
Hover/Click |
|
Mar24 |
230509 |
206.60 |
210.58 |
204.90 |
210.58 |
+2.06 |
649 |
1,983 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
155,128 |
308,209 |
+6,624 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230509 |
248.00 |
248.00 |
247.99 |
247.99 |
+1.83 |
0 |
2 |
+0 |
|
|
Jul23 |
230509 |
243.92 |
243.92 |
243.92 |
243.92 |
+1.76 |
0 |
2 |
+0 |
|
|
Aug23 |
230509 |
239.83 |
239.83 |
239.83 |
239.83 |
+1.85 |
|
|
|
|
|
Sep23 |
230509 |
235.38 |
235.38 |
235.38 |
235.38 |
+1.92 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230509 |
2.249 |
2.297 |
2.184 |
2.267 |
+0.029 |
120,689 |
210,556 |
-3,635 |
Hover/Click |
|
Jul23 |
230509 |
2.416 |
2.463 |
2.360 |
2.427 |
+0.015 |
76,699 |
289,071 |
+3,653 |
Hover/Click |
|
Aug23 |
230509 |
2.499 |
2.548 |
2.447 |
2.511 |
+0.013 |
26,394 |
78,304 |
+1,604 |
Hover/Click |
|
Sep23 |
230509 |
2.492 |
2.541 |
2.443 |
2.505 |
+0.012 |
33,816 |
139,254 |
+7,024 |
Hover/Click |
|
Oct23 |
230509 |
2.588 |
2.642 |
2.546 |
2.608 |
+0.010 |
21,738 |
109,433 |
-400 |
Hover/Click |
|
Nov23 |
230509 |
3.046 |
3.081 |
2.990 |
3.051 |
+0.004 |
11,343 |
53,636 |
+505 |
Hover/Click |
|
Dec23 |
230509 |
3.512 |
3.566 |
3.482 |
3.541 |
+0.004 |
8,025 |
41,245 |
+1,082 |
Hover/Click |
|
Jan24 |
230509 |
3.762 |
3.812 |
3.730 |
3.788 |
+0.005 |
10,394 |
81,491 |
-1,411 |
Hover/Click |
|
Feb24 |
230509 |
3.669 |
3.723 |
3.641 |
3.700 |
+0.005 |
4,576 |
28,298 |
-21 |
Hover/Click |
|
Mar24 |
230509 |
3.361 |
3.405 |
3.335 |
3.381 |
unch |
8,648 |
48,846 |
+755 |
Hover/Click |
|
Apr24 |
230509 |
3.070 |
3.107 |
3.044 |
3.071 |
-0.016 |
8,112 |
53,305 |
-957 |
Hover/Click |
|
May24 |
230509 |
3.062 |
3.098 |
3.037 |
3.063 |
-0.017 |
2,086 |
23,974 |
-174 |
Hover/Click |
|
Jun24 |
230509 |
3.200 |
3.240 |
3.184 |
3.208 |
-0.016 |
665 |
9,350 |
+120 |
Hover/Click |
|
Jul24 |
230509 |
3.335 |
3.376 |
3.324 |
3.346 |
-0.015 |
504 |
7,374 |
-7 |
Hover/Click |
|
Aug24 |
230509 |
3.402 |
3.420 |
3.359 |
3.385 |
-0.013 |
359 |
8,421 |
+58 |
Hover/Click |
|
Sep24 |
230509 |
3.366 |
3.373 |
3.322 |
3.349 |
-0.010 |
145 |
7,491 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
337,679 |
1,356,201 |
+7,585 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230509 |
76.71 |
77.50 |
75.07 |
77.44 |
+0.43 |
362,233 |
483,297 |
-33,868 |
Hover/Click |
|
Aug23 |
230509 |
76.51 |
77.32 |
74.95 |
77.27 |
+0.46 |
220,423 |
329,745 |
+8,365 |
Hover/Click |
|
Sep23 |
230509 |
76.24 |
77.01 |
74.69 |
76.96 |
+0.49 |
165,085 |
225,824 |
+4,401 |
Hover/Click |
|
Oct23 |
230509 |
75.84 |
76.64 |
74.36 |
76.59 |
+0.51 |
76,768 |
127,763 |
+1,636 |
Hover/Click |
|
Nov23 |
230509 |
75.46 |
76.28 |
74.05 |
76.23 |
+0.51 |
65,436 |
103,367 |
+1,440 |
Hover/Click |
|
Dec23 |
230509 |
75.10 |
75.93 |
73.74 |
75.88 |
+0.52 |
191,192 |
267,234 |
-1,395 |
Hover/Click |
|
Jan24 |
230509 |
74.57 |
75.57 |
73.50 |
75.53 |
+0.53 |
30,531 |
51,352 |
-1,020 |
Hover/Click |
|
Feb24 |
230509 |
74.32 |
75.24 |
73.19 |
75.20 |
+0.54 |
16,616 |
56,815 |
+980 |
Hover/Click |
|
Mar24 |
230509 |
73.94 |
74.95 |
72.92 |
74.91 |
+0.54 |
23,056 |
54,608 |
+922 |
Hover/Click |
|
Apr24 |
230509 |
73.53 |
74.64 |
72.71 |
74.62 |
+0.55 |
3,106 |
20,670 |
-366 |
Hover/Click |
|
May24 |
230509 |
73.27 |
74.36 |
72.50 |
74.35 |
+0.56 |
2,255 |
17,570 |
+237 |
Hover/Click |
|
Jun24 |
230509 |
73.24 |
74.16 |
72.24 |
74.12 |
+0.57 |
43,927 |
82,681 |
+1,914 |
Hover/Click |
|
Jul24 |
230509 |
72.63 |
73.86 |
72.63 |
73.86 |
+0.57 |
908 |
15,009 |
+167 |
Hover/Click |
|
Aug24 |
230509 |
73.62 |
73.62 |
73.62 |
73.62 |
+0.57 |
568 |
11,206 |
+196 |
Hover/Click |
| Total Volume and Open Interest |
1,291,619 |
2,159,704 |
-16,064 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230509 |
689.75 |
694.00 |
673.00 |
675.25 |
-15.25 |
48,758 |
35,622 |
-9,320 |
Hover/Click |
|
Jun23 |
230509 |
688.25 |
693.25 |
672.00 |
674.25 |
-14.50 |
114,092 |
142,003 |
-256 |
Hover/Click |
|
Jul23 |
230509 |
688.00 |
693.00 |
672.50 |
674.75 |
-14.00 |
42,986 |
74,753 |
+4,818 |
Hover/Click |
|
Aug23 |
230509 |
689.00 |
694.25 |
674.25 |
676.50 |
-13.50 |
18,781 |
40,747 |
+450 |
Hover/Click |
|
Sep23 |
230509 |
690.50 |
696.25 |
676.50 |
678.75 |
-13.25 |
17,093 |
47,658 |
+802 |
Hover/Click |
|
Oct23 |
230509 |
693.00 |
698.75 |
679.50 |
681.50 |
-12.75 |
11,522 |
42,384 |
-221 |
Hover/Click |
|
Nov23 |
230509 |
690.75 |
696.75 |
677.75 |
679.75 |
-12.00 |
7,203 |
28,985 |
+589 |
Hover/Click |
|
Dec23 |
230509 |
685.50 |
692.25 |
673.50 |
675.50 |
-11.50 |
28,040 |
80,532 |
-29 |
Hover/Click |
|
Jan24 |
230509 |
682.00 |
691.25 |
673.00 |
675.00 |
-11.00 |
4,623 |
18,321 |
+150 |
Hover/Click |
|
Feb24 |
230509 |
680.00 |
690.00 |
672.25 |
674.00 |
-10.50 |
3,700 |
11,309 |
-183 |
Hover/Click |
| Total Volume and Open Interest |
316,478 |
615,633 |
-2,061 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230509 |
72.91 |
73.79 |
71.35 |
73.71 |
+0.55 |
44,984 |
73,262 |
-5,126 |
Hover/Click |
|
Jul23 |
230509 |
72.90 |
73.70 |
71.28 |
73.62 |
+0.55 |
58,072 |
67,364 |
+1,903 |
Hover/Click |
|
Aug23 |
230509 |
72.61 |
73.45 |
71.12 |
73.39 |
+0.58 |
49,371 |
37,566 |
+1,068 |
Hover/Click |
|
Sep23 |
230509 |
72.03 |
73.08 |
70.76 |
73.02 |
+0.60 |
36,259 |
47,909 |
-1,252 |
Hover/Click |
|
Oct23 |
230509 |
71.45 |
72.59 |
70.75 |
72.59 |
+0.61 |
15,607 |
21,092 |
+877 |
Hover/Click |
|
Nov23 |
230509 |
70.62 |
72.17 |
70.47 |
72.16 |
+0.62 |
6,555 |
10,301 |
-330 |
Hover/Click |
|
Dec23 |
230509 |
70.60 |
71.75 |
70.13 |
71.75 |
+0.64 |
21,487 |
76,657 |
+1,037 |
Hover/Click |
|
Jan24 |
230509 |
70.17 |
71.35 |
70.17 |
71.35 |
+0.66 |
942 |
8,453 |
-5 |
Hover/Click |
|
Feb24 |
230509 |
69.69 |
70.97 |
69.69 |
70.97 |
+0.67 |
1,030 |
5,650 |
-56 |
Hover/Click |
|
Mar24 |
230509 |
69.39 |
70.61 |
69.37 |
70.61 |
+0.66 |
1,188 |
8,331 |
-8 |
Hover/Click |
|
Apr24 |
230509 |
69.07 |
70.29 |
69.07 |
70.29 |
+0.64 |
132 |
3,424 |
-12 |
Hover/Click |
|
May24 |
230509 |
70.01 |
70.01 |
70.01 |
70.01 |
+0.64 |
39 |
2,247 |
-46 |
Hover/Click |
|
Jun24 |
230509 |
68.58 |
69.75 |
68.56 |
69.75 |
+0.66 |
8,054 |
22,886 |
+679 |
Hover/Click |
|
Jul24 |
230509 |
69.45 |
69.45 |
69.45 |
69.45 |
+0.66 |
145 |
2,591 |
+0 |
Hover/Click |
|
Aug24 |
230509 |
69.16 |
69.16 |
69.16 |
69.16 |
+0.66 |
1 |
1,459 |
+14 |
Hover/Click |
|
Sep24 |
230509 |
68.88 |
68.88 |
68.88 |
68.88 |
+0.66 |
52 |
4,431 |
-89 |
Hover/Click |
| Total Volume and Open Interest |
255,546 |
465,324 |
-1,495 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230509 |
101.210 |
101.635 |
101.155 |
101.400 |
+0.245 |
21,788 |
32,232 |
+238 |
Hover/Click |
|
Sep23 |
230509 |
100.855 |
101.255 |
100.855 |
101.080 |
+0.250 |
215 |
896 |
+78 |
Hover/Click |
|
Dec23 |
230509 |
100.890 |
100.890 |
100.890 |
100.890 |
+0.250 |
4 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,007 |
33,137 |
+316 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
67.92 |
67.98 |
67.57 |
67.75 |
-0.23 |
94,253 |
173,747 |
-9,630 |
Hover/Click |
|
Sep23 |
230509 |
68.14 |
68.19 |
67.80 |
67.97 |
-0.23 |
62 |
681 |
-10 |
Hover/Click |
|
Dec23 |
230509 |
68.15 |
68.15 |
67.99 |
68.15 |
-0.21 |
5 |
96 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
94,397 |
175,470 |
-9,668 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
126.22 |
126.51 |
125.90 |
126.35 |
+0.04 |
94,931 |
222,482 |
-803 |
Hover/Click |
|
Sep23 |
230509 |
126.38 |
126.65 |
126.06 |
126.50 |
+0.04 |
137 |
2,905 |
+18 |
Hover/Click |
|
Dec23 |
230509 |
126.53 |
126.62 |
126.08 |
126.53 |
+0.04 |
9 |
8,808 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
95,105 |
235,299 |
-767 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
74.83 |
74.89 |
74.66 |
74.82 |
-0.04 |
85,240 |
163,960 |
-3,181 |
Hover/Click |
|
Sep23 |
230509 |
74.97 |
75.01 |
74.80 |
74.96 |
-0.03 |
161 |
2,874 |
-11 |
Hover/Click |
|
Dec23 |
230509 |
74.90 |
75.05 |
74.90 |
75.05 |
-0.04 |
16 |
1,359 |
+10 |
Hover/Click |
|
Mar24 |
230509 |
75.11 |
75.14 |
74.97 |
75.11 |
-0.03 |
5 |
157 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
85,447 |
168,877 |
-3,179 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
74.49 |
74.69 |
74.33 |
74.44 |
-0.02 |
116,413 |
184,524 |
-3,260 |
Hover/Click |
|
Sep23 |
230509 |
75.54 |
75.71 |
75.37 |
75.48 |
-0.02 |
97 |
2,220 |
+5 |
Hover/Click |
|
Dec23 |
230509 |
76.51 |
76.67 |
76.39 |
76.49 |
-0.02 |
0 |
214 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,701 |
190,317 |
-3,207 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
112.95 |
113.02 |
112.34 |
112.89 |
-0.06 |
24,705 |
42,452 |
-602 |
Hover/Click |
|
Sep23 |
230509 |
113.75 |
114.12 |
113.45 |
114.00 |
-0.05 |
205 |
512 |
+49 |
Hover/Click |
|
Dec23 |
230509 |
115.03 |
115.03 |
114.45 |
115.03 |
-0.05 |
0 |
143 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,910 |
43,114 |
-553 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
110.30 |
110.31 |
109.67 |
109.92 |
-0.41 |
203,183 |
771,835 |
+4,460 |
Hover/Click |
|
Sep23 |
230509 |
110.72 |
110.78 |
110.18 |
110.43 |
-0.40 |
1,700 |
12,651 |
+1 |
Hover/Click |
|
Dec23 |
230509 |
111.10 |
111.10 |
110.57 |
110.82 |
-0.40 |
120 |
3,027 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
205,216 |
792,061 |
+4,443 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
557.25 |
559.25 |
556.50 |
558.25 |
+0.50 |
51,190 |
254,641 |
+2,028 |
Hover/Click |
|
Sep23 |
230509 |
548.38 |
549.25 |
546.75 |
548.25 |
+0.50 |
20 |
735 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
51,219 |
255,410 |
+2,047 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
198.40 |
200.15 |
197.55 |
199.20 |
+0.40 |
7,461 |
49,691 |
+227 |
Hover/Click |
|
Jul23 |
230509 |
197.40 |
199.00 |
196.55 |
198.10 |
+0.35 |
134 |
119 |
+46 |
|
|
Aug23 |
230509 |
197.05 |
197.05 |
197.05 |
197.05 |
+0.35 |
|
|
|
|
|
Sep23 |
230509 |
195.95 |
195.95 |
195.95 |
195.95 |
+0.35 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,595 |
49,812 |
+273 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230509 |
130~000 |
130~160 |
129~180 |
129~220 |
-0~060 |
237,632 |
1,173,269 |
-4,745 |
Hover/Click |
|
Sep23 |
230509 |
130~060 |
130~220 |
129~250 |
129~290 |
-0~060 |
777 |
3,729 |
+320 |
Hover/Click |
|
Dec23 |
230509 |
130~020 |
130~020 |
130~020 |
130~020 |
-0~060 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
238,409 |
1,176,999 |
-4,425 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230509 |
115~070 |
115~155 |
115~015 |
115~060 |
+0~005 |
1,264,531 |
4,417,703 |
+3,949 |
Hover/Click |
|
Sep23 |
230509 |
116~025 |
116~095 |
115~280 |
116~005 |
+0~010 |
9,102 |
37,176 |
+2,710 |
Hover/Click |
|
Dec23 |
230509 |
116~255 |
116~255 |
116~140 |
116~140 |
+0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,273,633 |
4,454,879 |
+6,659 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230509 |
109~302 |
110~034 |
109~244 |
109~292 |
+0~002 |
1,100,181 |
4,974,391 |
+26,084 |
Hover/Click |
|
Sep23 |
230509 |
110~182 |
110~230 |
110~122 |
110~170 |
+0~004 |
14,712 |
68,862 |
+12,973 |
Hover/Click |
|
Dec23 |
230509 |
111~010 |
111~010 |
111~010 |
111~010 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,114,893 |
5,043,253 |
+39,057 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230509 |
103~060 |
103~082 |
103~016 |
103~046 |
-0~004 |
511,016 |
2,871,110 |
+21,643 |
Hover/Click |
|
Sep23 |
230509 |
103~272 |
103~295 |
103~232 |
103~264 |
-0~002 |
3,200 |
5,697 |
+3,026 |
Hover/Click |
|
Dec23 |
230509 |
104~124 |
104~124 |
104~124 |
104~124 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
514,216 |
2,876,807 |
+24,669 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
95.295 |
95.295 |
95.270 |
95.285 |
-0.015 |
41,510 |
186,528 |
-1,791 |
|
|
Sep23 |
230509 |
95.140 |
95.145 |
95.105 |
95.125 |
-0.030 |
55,153 |
143,523 |
-1,416 |
|
|
Dec23 |
230509 |
95.230 |
95.235 |
95.190 |
95.210 |
-0.035 |
45,853 |
125,314 |
+163 |
|
|
Mar24 |
230509 |
95.470 |
95.475 |
95.405 |
95.430 |
-0.055 |
38,955 |
103,687 |
+432 |
|
|
Jun24 |
230509 |
95.750 |
95.750 |
95.655 |
95.690 |
-0.075 |
25,276 |
109,203 |
+885 |
|
|
Sep24 |
230509 |
95.960 |
95.960 |
95.855 |
95.885 |
-0.085 |
22,488 |
87,002 |
+13 |
|
|
Dec24 |
230509 |
96.065 |
96.070 |
95.965 |
95.995 |
-0.085 |
31,049 |
107,428 |
+2,289 |
|
|
Mar25 |
230509 |
96.105 |
96.115 |
96.025 |
96.050 |
-0.080 |
24,902 |
63,027 |
-760 |
|
|
Jun25 |
230509 |
96.155 |
96.155 |
96.070 |
96.095 |
-0.070 |
14,516 |
44,525 |
+783 |
|
|
Sep25 |
230509 |
96.190 |
96.195 |
96.110 |
96.135 |
-0.065 |
9,964 |
36,059 |
+324 |
|
|
Dec25 |
230509 |
96.205 |
96.230 |
96.150 |
96.175 |
-0.060 |
10,912 |
40,664 |
+1,110 |
|
|
Mar26 |
230509 |
96.230 |
96.265 |
96.190 |
96.210 |
-0.055 |
8,290 |
41,930 |
+628 |
|
|
Jun26 |
230509 |
96.265 |
96.290 |
96.215 |
96.240 |
-0.050 |
2,030 |
14,883 |
-342 |
|
|
Sep26 |
230509 |
96.275 |
96.325 |
96.250 |
96.270 |
-0.045 |
3,053 |
15,482 |
+102 |
|
|
Dec26 |
230509 |
96.320 |
96.360 |
96.285 |
96.305 |
-0.040 |
3,068 |
17,022 |
-558 |
|
|
Mar27 |
230509 |
96.330 |
96.400 |
96.325 |
96.345 |
-0.030 |
3,287 |
17,826 |
-455 |
|
|
Jun27 |
230509 |
96.380 |
96.420 |
96.350 |
96.370 |
-0.020 |
1,324 |
7,661 |
-335 |
|
|
Sep27 |
230509 |
96.385 |
96.435 |
96.370 |
96.390 |
-0.005 |
453 |
3,027 |
-156 |
|
| Total Volume and Open Interest |
362,972 |
1,320,436 |
+3,732 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230509 |
138~12 |
139~03 |
137~18 |
137~23 |
-0~15 |
138,902 |
1,462,292 |
+4,580 |
|
|
Sep23 |
230509 |
138~19 |
139~16 |
138~01 |
138~05 |
-0~15 |
90 |
543 |
+22 |
|
|
Dec23 |
230509 |
138~05 |
138~05 |
138~05 |
138~05 |
-0~15 |
|
|
|
|
| Total Volume and Open Interest |
138,992 |
1,462,835 |
+4,602 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230509 |
120~280 |
121~075 |
120~220 |
120~255 |
-0~010 |
279,508 |
1,655,728 |
+5,228 |
|
|
Sep23 |
230509 |
121~305 |
122~070 |
121~230 |
121~255 |
-0~020 |
56 |
78 |
+25 |
|
|
Dec23 |
230509 |
121~185 |
121~185 |
121~185 |
121~185 |
-0~020 |
|
|
|
|
| Total Volume and Open Interest |
279,564 |
1,655,806 |
+5,253 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230509 |
94.955 |
94.955 |
94.950 |
94.950 |
-0.003 |
78,344 |
397,045 |
+3,903 |
|
|
Jun23 |
230509 |
94.925 |
94.930 |
94.905 |
94.910 |
-0.010 |
73,881 |
194,956 |
+511 |
|
|
Jul23 |
230509 |
94.930 |
94.935 |
94.895 |
94.905 |
-0.015 |
131,049 |
269,953 |
+419 |
|
|
Aug23 |
230509 |
95.005 |
95.015 |
94.970 |
94.980 |
-0.010 |
96,437 |
266,834 |
-8,307 |
|
|
Sep23 |
230509 |
95.055 |
95.070 |
95.020 |
95.030 |
-0.010 |
19,233 |
36,286 |
-2,549 |
|
|
Oct23 |
230509 |
95.155 |
95.170 |
95.115 |
95.130 |
-0.005 |
49,993 |
144,811 |
+9,508 |
|
| Total Volume and Open Interest |
526,400 |
1,515,969 |
+9,006 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
148.63 |
148.63 |
148.34 |
148.42 |
-0.21 |
141 |
16,969 |
+118 |
Hover/Click |
|
Sep23 |
230509 |
147.63 |
147.63 |
147.63 |
147.63 |
-0.21 |
0 |
30 |
+0 |
Hover/Click |
|
Dec23 |
230509 |
147.53 |
147.53 |
147.53 |
147.53 |
-0.21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
141 |
16,999 |
+118 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230509 |
137.52 |
138.46 |
136.26 |
136.92 |
-0.80 |
62,414 |
209,853 |
-10,073 |
|
|
Sep23 |
230509 |
137.74 |
138.06 |
136.00 |
136.66 |
-0.80 |
6 |
14 |
+2 |
|
|
Dec23 |
230509 |
135.96 |
135.96 |
135.96 |
135.96 |
-0.80 |
6 |
2 |
-4 |
|
| Total Volume and Open Interest |
62,426 |
209,869 |
-10,075 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
135.46 |
135.90 |
135.12 |
135.40 |
-0.14 |
635,476 |
1,214,646 |
-97,174 |
Hover/Click |
|
Sep23 |
230509 |
134.76 |
135.04 |
134.44 |
134.69 |
-0.13 |
187 |
1,179 |
+80 |
Hover/Click |
|
Dec23 |
230509 |
134.20 |
134.20 |
134.20 |
134.20 |
-0.14 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
635,663 |
1,215,835 |
-97,094 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
118.17 |
118.34 |
118.00 |
118.17 |
unch |
552,670 |
1,401,179 |
-35,264 |
Hover/Click |
|
Sep23 |
230509 |
117.48 |
117.48 |
117.48 |
117.48 |
-0.01 |
0 |
647 |
-3 |
Hover/Click |
|
Dec23 |
230509 |
119.24 |
119.24 |
119.24 |
119.24 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
552,670 |
1,401,826 |
-35,267 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230509 |
105.76 |
105.83 |
105.72 |
105.79 |
+0.01 |
495,695 |
1,712,001 |
-65,048 |
|
|
Sep23 |
230509 |
105.98 |
105.98 |
105.98 |
105.98 |
-0.02 |
0 |
15 |
+0 |
|
|
Dec23 |
230509 |
105.79 |
105.79 |
105.79 |
105.79 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
495,695 |
1,712,016 |
-65,048 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230509 |
96.475 |
96.475 |
96.475 |
96.475 |
unch |
0 |
70 |
+0 |
|
|
Sep23 |
230509 |
96.290 |
96.290 |
96.290 |
96.290 |
-0.005 |
0 |
69 |
+0 |
|
|
Dec23 |
230509 |
96.400 |
96.400 |
96.400 |
96.400 |
-0.005 |
0 |
27 |
+0 |
|
| Total Volume and Open Interest |
0 |
416 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230509 |
100~22 |
100~27 |
100~04 |
100~11 |
-0~19 |
215,140 |
473,835 |
+1,664 |
Hover/Click |
|
Sep23 |
230509 |
100~04 |
100~04 |
100~04 |
100~04 |
-0~19 |
10 |
38 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
215,150 |
473,873 |
+1,671 |
|
| 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 |
230509 |
96.470 |
96.475 |
96.455 |
96.470 |
-0.005 |
419,281 |
493,269 |
-4,724 |
|
|
Sep23 |
230509 |
96.280 |
96.305 |
96.265 |
96.285 |
-0.005 |
301,871 |
591,201 |
-9,449 |
|
|
Dec23 |
230509 |
96.385 |
96.415 |
96.370 |
96.395 |
-0.005 |
251,374 |
367,044 |
-3,175 |
|
| Total Volume and Open Interest |
2,050,143 |
3,398,612 |
-7,584 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230509 |
96.11 |
96.12 |
96.09 |
96.12 |
+0.01 |
44,060 |
208,609 |
-4,306 |
|
|
Sep23 |
230509 |
96.12 |
96.13 |
96.08 |
96.13 |
unch |
29,326 |
143,509 |
+2,919 |
|
|
Dec23 |
230509 |
96.19 |
96.20 |
96.14 |
96.20 |
unch |
24,482 |
166,689 |
+5,830 |
|
|
Mar24 |
230509 |
96.33 |
96.33 |
96.27 |
96.32 |
-0.02 |
24,979 |
118,245 |
+1,964 |
|
|
Jun24 |
230509 |
96.47 |
96.47 |
96.40 |
96.45 |
-0.03 |
16,024 |
104,822 |
+2,798 |
|
|
Sep24 |
230509 |
96.58 |
96.58 |
96.51 |
96.57 |
-0.03 |
9,451 |
83,685 |
+210 |
|
|
Dec24 |
230509 |
96.68 |
96.68 |
96.61 |
96.66 |
-0.04 |
4,781 |
51,220 |
+884 |
|
|
Mar25 |
230509 |
96.74 |
96.74 |
96.67 |
96.73 |
-0.03 |
4,156 |
34,709 |
+783 |
|
|
Jun25 |
230509 |
96.74 |
96.79 |
96.73 |
96.79 |
-0.03 |
102 |
2,026 |
-38 |
|
|
Sep25 |
230509 |
96.84 |
96.84 |
96.80 |
96.82 |
-0.04 |
42 |
358 |
+0 |
|
| Total Volume and Open Interest |
157,556 |
914,303 |
+11,088 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230509 |
96.60 |
96.60 |
96.51 |
96.55 |
-0.05 |
148,267 |
1,096,721 |
+702 |
|
|
Sep23 |
230509 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
148,267 |
1,096,721 |
+702 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230509 |
96.95 |
96.95 |
96.87 |
96.92 |
-0.03 |
245,892 |
748,754 |
+19,931 |
|
|
Sep23 |
230509 |
96.92 |
96.92 |
96.92 |
96.92 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
245,892 |
748,754 |
+19,931 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
2028.4 |
2045.1 |
2026.4 |
2042.9 |
+9.7 |
283,299 |
358,631 |
-26,553 |
Hover/Click |
|
Aug23 |
230509 |
2048.4 |
2064.4 |
2046.1 |
2062.4 |
+9.6 |
45,835 |
100,605 |
+15,327 |
Hover/Click |
|
Oct23 |
230509 |
2065.8 |
2083.0 |
2065.8 |
2081.7 |
+9.7 |
1,639 |
11,388 |
+387 |
Hover/Click |
|
Dec23 |
230509 |
2084.9 |
2102.0 |
2083.7 |
2100.0 |
+9.8 |
5,970 |
30,452 |
+778 |
Hover/Click |
|
Feb24 |
230509 |
2107.8 |
2118.8 |
2101.8 |
2117.6 |
+9.8 |
1,157 |
4,808 |
+372 |
Hover/Click |
|
Apr24 |
230509 |
2123.9 |
2133.9 |
2119.2 |
2133.9 |
+9.9 |
242 |
1,868 |
+4 |
Hover/Click |
|
Jun24 |
230509 |
2149.1 |
2150.2 |
2148.9 |
2149.3 |
+9.9 |
58 |
702 |
+16 |
Hover/Click |
|
Aug24 |
230509 |
2162.9 |
2162.9 |
2162.9 |
2162.9 |
+9.9 |
1 |
65 |
+0 |
Hover/Click |
|
Oct24 |
230509 |
2175.2 |
2175.2 |
2175.2 |
2175.2 |
+9.9 |
1 |
33 |
-1 |
Hover/Click |
|
Dec24 |
230509 |
2186.6 |
2186.6 |
2186.6 |
2186.6 |
+9.9 |
55 |
443 |
-8 |
Hover/Click |
|
Feb25 |
230509 |
2201.9 |
2201.9 |
2201.9 |
2201.9 |
+9.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
338,746 |
510,576 |
-10,088 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230509 |
2550.0 |
2571.5 |
2544.5 |
2569.8 |
+6.2 |
113 |
700 |
-122 |
Hover/Click |
|
Jul23 |
230509 |
2579.0 |
2593.0 |
2557.0 |
2589.8 |
+6.4 |
68,595 |
122,959 |
-2,382 |
Hover/Click |
|
Sep23 |
230509 |
2600.5 |
2614.5 |
2579.5 |
2611.3 |
+6.7 |
2,200 |
12,807 |
-112 |
Hover/Click |
|
Dec23 |
230509 |
2633.0 |
2648.0 |
2619.5 |
2645.3 |
+7.4 |
1,154 |
6,277 |
-36 |
Hover/Click |
|
Mar24 |
230509 |
2661.0 |
2679.0 |
2652.5 |
2677.7 |
+6.4 |
331 |
1,322 |
+69 |
Hover/Click |
|
May24 |
230509 |
2697.5 |
2697.8 |
2696.0 |
2697.8 |
+5.1 |
41 |
354 |
+4 |
Hover/Click |
|
Jul24 |
230509 |
2715.3 |
2715.3 |
2715.3 |
2715.3 |
+5.1 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,665 |
145,543 |
-2,596 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230509 |
1083.3 |
1117.8 |
1076.0 |
1116.0 |
+28.3 |
17,281 |
65,702 |
-1,037 |
Hover/Click |
|
Oct23 |
230509 |
1087.4 |
1121.1 |
1081.5 |
1119.9 |
+28.0 |
1,206 |
5,101 |
+223 |
Hover/Click |
|
Jan24 |
230509 |
1091.2 |
1123.4 |
1084.2 |
1122.7 |
+28.4 |
108 |
410 |
+55 |
Hover/Click |
|
Apr24 |
230509 |
1120.0 |
1126.2 |
1120.0 |
1126.2 |
+28.7 |
21 |
42 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
18,616 |
71,256 |
-745 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
1557.00 |
1590.50 |
1533.50 |
1579.70 |
+16.30 |
2,625 |
10,017 |
-362 |
Hover/Click |
|
Sep23 |
230509 |
1566.00 |
1600.00 |
1550.00 |
1594.50 |
+16.80 |
673 |
3,595 |
+243 |
Hover/Click |
|
Dec23 |
230509 |
1571.50 |
1607.10 |
1571.50 |
1607.10 |
+16.80 |
0 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,298 |
13,701 |
-119 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230509 |
390.95 |
390.95 |
387.40 |
388.90 |
-2.90 |
472 |
2,501 |
-137 |
Hover/Click |
|
Jul23 |
230509 |
392.40 |
392.40 |
388.10 |
390.15 |
-2.80 |
59,642 |
121,484 |
+395 |
Hover/Click |
|
Sep23 |
230509 |
393.30 |
393.30 |
389.30 |
391.40 |
-2.70 |
8,059 |
27,916 |
-66 |
Hover/Click |
|
Dec23 |
230509 |
394.35 |
394.35 |
390.35 |
392.60 |
-2.60 |
4,115 |
27,498 |
-239 |
Hover/Click |
|
Mar24 |
230509 |
395.15 |
395.15 |
391.45 |
393.40 |
-2.50 |
850 |
7,654 |
+177 |
Hover/Click |
| Total Volume and Open Interest |
73,618 |
195,770 |
+178 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230509 |
33684 |
33726 |
33539 |
33637 |
-48 |
152,675 |
92,474 |
-2,919 |
Hover/Click |
|
Sep23 |
230509 |
33955 |
33983 |
33801 |
33906 |
-44 |
302 |
861 |
+25 |
Hover/Click |
|
Dec23 |
230509 |
34066 |
34118 |
34054 |
34066 |
-44 |
6 |
31 |
+0 |
Hover/Click |
|
Mar24 |
230509 |
34233 |
34233 |
34233 |
34233 |
-56 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
152,983 |
93,367 |
-2,894 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
4150.50 |
4153.00 |
4131.00 |
4134.00 |
-18.75 |
1,545,895 |
2,250,832 |
+5,165 |
Hover/Click |
|
Sep23 |
230509 |
4188.50 |
4190.50 |
4169.25 |
4172.00 |
-18.75 |
3,802 |
24,605 |
+1,051 |
Hover/Click |
|
Dec23 |
230509 |
4212.00 |
4215.25 |
4206.00 |
4208.25 |
-18.75 |
805 |
3,984 |
+422 |
Hover/Click |
|
Mar24 |
230509 |
4242.25 |
4242.25 |
4242.25 |
4242.25 |
-18.50 |
46 |
369 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
1,550,644 |
2,282,542 |
+6,653 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
573,291 |
261,487 |
+3,136 |
Hover/Click |
|
Sep23 |
230509 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
1,113 |
3,772 |
+377 |
Hover/Click |
|
Dec23 |
230509 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
5 |
205 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
574,409 |
265,585 |
+3,511 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230509 |
2461.60 |
2462.10 |
2439.90 |
2452.50 |
-9.20 |
11,564 |
38,228 |
-405 |
Hover/Click |
|
Sep23 |
230509 |
2471.20 |
2471.20 |
2471.20 |
2471.20 |
-9.00 |
|
|
|
Hover/Click |
|
Dec23 |
230509 |
2489.50 |
2489.50 |
2489.50 |
2489.50 |
-9.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,564 |
38,228 |
-405 |
|
| Volatility Index(CBOE) |
|
May23 |
230509 |
19.05 |
19.70 |
18.96 |
19.42 |
+0.42 |
146,640 |
122,559 |
-6,346 |
|
|
Jun23 |
230509 |
21.00 |
21.41 |
20.95 |
21.33 |
+0.38 |
94,965 |
143,820 |
+5,869 |
|
|
Jul23 |
230509 |
22.62 |
22.93 |
22.58 |
22.82 |
+0.27 |
29,477 |
43,872 |
-781 |
|
|
Aug23 |
230509 |
23.28 |
23.53 |
23.20 |
23.35 |
+0.10 |
13,447 |
27,668 |
+413 |
|
| Total Volume and Open Interest |
303,185 |
391,110 |
+728 |
|
| S & P 600(CME) |
|
Jun23 |
230509 |
1130.20 |
1130.20 |
1130.20 |
1130.20 |
-7.00 |
|
|
|
|
|
Sep23 |
230509 |
1138.60 |
1138.60 |
1138.60 |
1138.60 |
-7.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230509 |
1761.10 |
1762.70 |
1741.40 |
1755.10 |
-5.90 |
218,289 |
538,867 |
-4,660 |
Hover/Click |
|
Sep23 |
230509 |
1778.10 |
1778.10 |
1757.80 |
1771.10 |
-5.40 |
188 |
3,924 |
+41 |
Hover/Click |
|
Dec23 |
230509 |
1785.60 |
1788.30 |
1775.10 |
1787.90 |
-5.00 |
1 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
218,478 |
542,868 |
-4,619 |
|
| Nikkei 225(CME) |
|
Jun23 |
230509 |
29045 |
29285 |
29035 |
29245 |
+180 |
3,931 |
12,037 |
-138 |
|
|
Sep23 |
230509 |
29200 |
29325 |
29195 |
29195 |
+170 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
3,931 |
12,050 |
-138 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
28960 |
29265 |
28940 |
29215 |
+260 |
22,236 |
121,279 |
-4,310 |
|
|
Sep23 |
230509 |
29160 |
29160 |
29160 |
29160 |
+260 |
0 |
330 |
-23 |
|
|
Dec23 |
230509 |
28940 |
28940 |
28940 |
28940 |
+260 |
0 |
6,382 |
+0 |
|
| Total Volume and Open Interest |
22,236 |
137,375 |
-4,333 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230509 |
28990 |
29255 |
28940 |
29240 |
+290 |
618,367 |
479,815 |
+2,326 |
|
|
Sep23 |
230509 |
28925 |
29195 |
28880 |
29180 |
+300 |
21,722 |
29,784 |
+2,027 |
|
|
Dec23 |
230509 |
28685 |
28955 |
28660 |
28940 |
+280 |
2,044 |
5,215 |
+18 |
|
| Total Volume and Open Interest |
660,949 |
588,453 |
+21,805 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230509 |
28990 |
29260 |
28950 |
29240 |
+290 |
42,369 |
221,686 |
+2,229 |
|
|
Sep23 |
230509 |
28930 |
29190 |
28880 |
29180 |
+300 |
1,111 |
16,063 |
+598 |
|
|
Dec23 |
230509 |
28730 |
28950 |
28730 |
28940 |
+280 |
8 |
30,164 |
+493 |
|
| Total Volume and Open Interest |
43,524 |
307,215 |
+3,249 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230509 |
29030 |
29270 |
29015 |
29225 |
+175 |
27,856 |
48,769 |
+1,153 |
|
|
Sep23 |
230509 |
29065 |
29185 |
29065 |
29155 |
+175 |
3 |
60 |
+0 |
|
|
Dec23 |
230509 |
28950 |
28950 |
28950 |
28950 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
27,859 |
48,829 |
+1,153 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230509 |
29120 |
29225 |
29120 |
29225 |
+175 |
|
|
|
|
|
Sep23 |
230509 |
29155 |
29155 |
29155 |
29155 |
+175 |
|
|
|
|
|
Dec23 |
230509 |
28950 |
28950 |
28950 |
28950 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230509 |
7428.5 |
7432.5 |
7355.0 |
7394.0 |
-30.0 |
58,922 |
249,382 |
+7,213 |
|
|
Jun23 |
230509 |
7364.5 |
7364.5 |
7312.0 |
7347.5 |
-30.5 |
227 |
3,511 |
+591 |
|
|
Jul23 |
230509 |
7358.5 |
7358.5 |
7358.5 |
7358.5 |
-30.0 |
|
|
|
|
|
Sep23 |
230509 |
7398.0 |
7398.0 |
7398.0 |
7398.0 |
-30.0 |
|
|
|
|
|
Dec23 |
230509 |
7443.0 |
7443.0 |
7443.0 |
7443.0 |
-30.0 |
|
|
|
|
|
Mar24 |
230509 |
7497.0 |
7497.0 |
7497.0 |
7497.0 |
-31.5 |
|
|
|
|
| Total Volume and Open Interest |
59,149 |
252,894 |
+7,804 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230509 |
20245 |
20286 |
19755 |
19785 |
-475 |
108,830 |
111,155 |
+1,704 |
|
|
Jun23 |
230509 |
20172 |
20200 |
19700 |
19719 |
-476 |
943 |
11,632 |
-2 |
|
|
Jul23 |
230509 |
20081 |
20081 |
19607 |
19607 |
-473 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
109,975 |
134,150 |
+1,749 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
16034.0 |
16057.0 |
15952.0 |
16014.0 |
-15.0 |
75,341 |
83,118 |
-2,489 |
|
|
Sep23 |
230509 |
16113.0 |
16164.0 |
16113.0 |
16147.0 |
-16.0 |
44 |
181 |
+19 |
|
|
Dec23 |
230509 |
16221.0 |
16288.0 |
16221.0 |
16288.0 |
-15.0 |
23 |
17 |
+12 |
|
| Total Volume and Open Interest |
75,408 |
83,316 |
-2,458 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230509 |
16032.0 |
16057.0 |
15953.0 |
16014.0 |
-15.0 |
42,518 |
15,393 |
-556 |
|
|
Sep23 |
230509 |
16163.0 |
16164.0 |
16098.0 |
16147.0 |
-16.0 |
53 |
89 |
-4 |
|
|
Dec23 |
230509 |
16288.0 |
16288.0 |
16288.0 |
16288.0 |
-15.0 |
2 |
1 |
+1 |
|
| Total Volume and Open Interest |
42,573 |
15,483 |
-559 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
4337 |
4341 |
4293 |
4307 |
-25 |
790,512 |
3,605,103 |
-95,794 |
|
|
Sep23 |
230509 |
4365 |
4365 |
4322 |
4332 |
-26 |
85 |
57,035 |
-9 |
|
|
Dec23 |
230509 |
4359 |
4359 |
4359 |
4359 |
-24 |
1 |
60,135 |
+1 |
|
| Total Volume and Open Interest |
790,598 |
3,724,879 |
-95,802 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230509 |
11605 |
11605 |
11490 |
11556 |
-33 |
24,470 |
129,941 |
-2,069 |
|
|
Sep23 |
230509 |
11568 |
11592 |
11548 |
11592 |
-30 |
2 |
1,376 |
+1 |
|
|
Dec23 |
230509 |
11627 |
11627 |
11627 |
11627 |
-33 |
0 |
705 |
+0 |
|
| Total Volume and Open Interest |
24,472 |
132,022 |
-2,068 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230509 |
7787.00 |
7808.00 |
7731.50 |
7748.50 |
-30.50 |
109,494 |
608,653 |
+3,230 |
|
|
Sep23 |
230509 |
7749.00 |
7768.00 |
7749.00 |
7761.00 |
-29.00 |
24 |
717 |
-5 |
|
|
Dec23 |
230509 |
7810.00 |
7810.00 |
7810.00 |
7810.00 |
-29.00 |
15 |
94 |
+0 |
|
| Total Volume and Open Interest |
109,533 |
609,464 |
+3,225 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230509 |
7272.0 |
7285.0 |
7236.0 |
7256.0 |
-15.0 |
49,436 |
241,660 |
-1,066 |
|
|
Sep23 |
230509 |
7213.0 |
7213.0 |
7213.0 |
7213.0 |
-15.0 |
0 |
11 |
+0 |
|
|
Dec23 |
230509 |
7194.0 |
7194.0 |
7194.0 |
7194.0 |
-15.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
49,686 |
243,044 |
-926 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230509 |
27210.00 |
27275.00 |
26995.00 |
27156.00 |
-63.00 |
20,348 |
102,054 |
+1,844 |
|
|
Sep23 |
230509 |
27120.00 |
27330.00 |
27085.00 |
27233.00 |
-61.00 |
22 |
521 |
+22 |
|
|
Dec23 |
230509 |
27275.00 |
27275.00 |
27275.00 |
27275.00 |
-59.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
20,370 |
102,579 |
+1,866 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230509 |
329.15 |
329.40 |
327.70 |
328.60 |
-1.40 |
204,767 |
319,652 |
+2,957 |
|
|
Sep23 |
230509 |
330.55 |
330.85 |
329.30 |
330.10 |
-1.30 |
259 |
25,346 |
+214 |
|
|
Dec23 |
230509 |
331.10 |
331.10 |
331.10 |
331.10 |
-2.20 |
0 |
28,030 |
+297 |
|
| Total Volume and Open Interest |
205,026 |
396,354 |
+3,244 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May23 |
230509 |
547.00 |
548.50 |
544.65 |
548.25 |
-5.85 |
108 |
516 |
-45 |
|
|
Jun23 |
230509 |
549.80 |
549.80 |
546.40 |
549.00 |
-5.60 |
82 |
59 |
+59 |
|
|
Jul23 |
230509 |
551.50 |
551.50 |
551.50 |
551.50 |
-0.60 |
|
|
|
|
| Total Volume and Open Interest |
190 |
575 |
+14 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
