|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 11, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230511 |
1437.75 |
1446.00 |
1420.00 |
1443.25 |
+6.75 |
106 |
160 |
-75 |
Hover/Click |
|
Jul23 |
230511 |
1403.00 |
1413.50 |
1385.25 |
1405.50 |
+1.50 |
91,083 |
273,809 |
+1,942 |
Hover/Click |
|
Aug23 |
230511 |
1336.00 |
1344.00 |
1319.75 |
1337.25 |
+0.50 |
14,286 |
35,649 |
+943 |
Hover/Click |
|
Sep23 |
230511 |
1267.50 |
1272.75 |
1251.75 |
1268.00 |
+0.25 |
8,127 |
28,497 |
+464 |
Hover/Click |
|
Nov23 |
230511 |
1250.00 |
1253.00 |
1234.50 |
1248.00 |
-2.75 |
37,777 |
199,361 |
+2,068 |
Hover/Click |
|
Jan24 |
230511 |
1259.75 |
1262.00 |
1244.75 |
1257.75 |
-3.25 |
5,494 |
29,861 |
+486 |
Hover/Click |
|
Mar24 |
230511 |
1264.50 |
1265.50 |
1249.25 |
1261.50 |
-4.00 |
4,768 |
29,531 |
+753 |
Hover/Click |
|
May24 |
230511 |
1269.50 |
1271.25 |
1255.00 |
1267.25 |
-4.50 |
1,809 |
13,489 |
+221 |
Hover/Click |
|
Jul24 |
230511 |
1273.75 |
1275.50 |
1259.50 |
1271.25 |
-4.75 |
660 |
6,612 |
+178 |
Hover/Click |
|
Aug24 |
230511 |
1259.25 |
1260.50 |
1254.25 |
1260.50 |
-3.75 |
79 |
169 |
+15 |
Hover/Click |
|
Sep24 |
230511 |
1234.25 |
1234.25 |
1229.00 |
1234.25 |
-1.75 |
64 |
400 |
+48 |
Hover/Click |
|
Nov24 |
230511 |
1220.50 |
1224.25 |
1205.00 |
1222.00 |
+0.50 |
301 |
7,159 |
+19 |
Hover/Click |
|
Jan25 |
230511 |
1223.50 |
1223.50 |
1223.50 |
1223.50 |
+0.50 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230511 |
1214.50 |
1214.50 |
1214.50 |
1214.50 |
+2.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
164,566 |
625,811 |
+7,067 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230511 |
415.00 |
427.20 |
415.00 |
426.60 |
+8.70 |
127 |
48 |
-117 |
Hover/Click |
|
Jul23 |
230511 |
419.50 |
432.60 |
416.30 |
431.40 |
+11.90 |
55,643 |
179,991 |
-2,688 |
Hover/Click |
|
Aug23 |
230511 |
413.80 |
423.90 |
410.50 |
423.00 |
+9.20 |
12,254 |
45,893 |
+1,552 |
Hover/Click |
|
Sep23 |
230511 |
403.60 |
410.90 |
400.00 |
409.90 |
+6.20 |
6,753 |
47,690 |
+672 |
Hover/Click |
|
Oct23 |
230511 |
394.70 |
399.50 |
390.90 |
398.60 |
+3.80 |
4,253 |
25,964 |
+365 |
Hover/Click |
|
Dec23 |
230511 |
392.90 |
396.60 |
388.30 |
395.30 |
+2.80 |
23,365 |
101,727 |
+2,989 |
Hover/Click |
|
Jan24 |
230511 |
390.50 |
393.80 |
386.50 |
392.70 |
+2.10 |
3,211 |
28,293 |
+551 |
Hover/Click |
|
Mar24 |
230511 |
385.20 |
388.40 |
382.00 |
387.40 |
+1.60 |
1,524 |
12,989 |
+124 |
Hover/Click |
|
May24 |
230511 |
382.70 |
384.80 |
379.00 |
383.90 |
+1.40 |
438 |
5,376 |
+193 |
Hover/Click |
|
Jul24 |
230511 |
381.00 |
383.70 |
378.40 |
382.70 |
+1.00 |
88 |
3,600 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
107,720 |
454,225 |
+3,641 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230511 |
50.91 |
50.91 |
50.91 |
50.91 |
-0.94 |
238 |
364 |
-293 |
Hover/Click |
|
Jul23 |
230511 |
52.05 |
52.24 |
51.08 |
51.15 |
-0.90 |
64,614 |
193,717 |
+1,585 |
Hover/Click |
|
Aug23 |
230511 |
51.80 |
51.99 |
50.86 |
50.95 |
-0.88 |
12,955 |
51,928 |
+832 |
Hover/Click |
|
Sep23 |
230511 |
51.45 |
51.60 |
50.51 |
50.59 |
-0.87 |
8,857 |
40,968 |
+580 |
Hover/Click |
|
Oct23 |
230511 |
50.99 |
51.14 |
50.11 |
50.16 |
-0.85 |
3,826 |
25,634 |
+375 |
Hover/Click |
|
Dec23 |
230511 |
50.70 |
50.88 |
49.85 |
49.92 |
-0.82 |
20,840 |
122,579 |
+3,418 |
Hover/Click |
|
Jan24 |
230511 |
50.47 |
50.70 |
49.71 |
49.78 |
-0.80 |
3,625 |
19,123 |
+259 |
Hover/Click |
|
Mar24 |
230511 |
50.38 |
50.50 |
49.56 |
49.60 |
-0.78 |
2,310 |
14,980 |
+347 |
Hover/Click |
|
May24 |
230511 |
50.17 |
50.36 |
49.44 |
49.50 |
-0.75 |
1,260 |
8,778 |
+179 |
Hover/Click |
|
Jul24 |
230511 |
50.11 |
50.28 |
49.39 |
49.44 |
-0.75 |
2,884 |
7,772 |
+2,281 |
Hover/Click |
| Total Volume and Open Interest |
121,649 |
492,732 |
+9,630 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230511 |
769.1 |
769.1 |
769.1 |
769.1 |
-10.6 |
0 |
392 |
+0 |
Hover/Click |
|
Jul23 |
230511 |
733.7 |
734.0 |
723.3 |
724.1 |
-10.6 |
19,918 |
126,759 |
-3,126 |
Hover/Click |
|
Nov23 |
230511 |
710.1 |
711.5 |
700.4 |
702.1 |
-9.5 |
15,451 |
112,611 |
+3,487 |
Hover/Click |
|
Jan24 |
230511 |
714.1 |
714.4 |
705.3 |
707.0 |
-8.8 |
437 |
12,015 |
+104 |
Hover/Click |
|
Mar24 |
230511 |
716.8 |
716.8 |
708.6 |
710.9 |
-8.1 |
181 |
4,683 |
+50 |
Hover/Click |
|
May24 |
230511 |
710.0 |
713.0 |
710.0 |
711.9 |
-6.2 |
127 |
342 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
36,117 |
257,124 |
+561 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230511 |
641.75 |
648.00 |
632.00 |
632.50 |
-13.00 |
1,067 |
875 |
-515 |
Hover/Click |
|
Jul23 |
230511 |
591.00 |
592.75 |
580.75 |
582.25 |
-11.75 |
172,509 |
533,680 |
-8,701 |
Hover/Click |
|
Sep23 |
230511 |
520.75 |
520.75 |
513.50 |
515.00 |
-7.75 |
89,322 |
248,816 |
+8,120 |
Hover/Click |
|
Dec23 |
230511 |
518.75 |
519.25 |
512.50 |
513.75 |
-7.00 |
95,614 |
364,249 |
+7,321 |
Hover/Click |
|
Mar24 |
230511 |
528.50 |
528.50 |
522.50 |
523.75 |
-6.75 |
7,402 |
56,334 |
+910 |
Hover/Click |
|
May24 |
230511 |
534.25 |
534.50 |
529.00 |
530.25 |
-6.00 |
3,106 |
19,736 |
-20 |
Hover/Click |
|
Jul24 |
230511 |
536.00 |
536.75 |
532.00 |
533.75 |
-5.50 |
2,427 |
25,229 |
+265 |
Hover/Click |
|
Sep24 |
230511 |
514.00 |
514.00 |
510.25 |
512.50 |
-4.00 |
801 |
4,847 |
+260 |
Hover/Click |
|
Dec24 |
230511 |
510.50 |
510.50 |
505.00 |
506.75 |
-6.00 |
2,418 |
22,117 |
+582 |
Hover/Click |
|
Mar25 |
230511 |
513.50 |
514.25 |
512.25 |
514.25 |
-5.75 |
149 |
510 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
374,831 |
1,278,189 |
+8,315 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230511 |
617.50 |
617.50 |
614.25 |
614.25 |
-14.00 |
42 |
50 |
+35 |
Hover/Click |
|
Jul23 |
230511 |
640.00 |
640.75 |
625.50 |
627.25 |
-14.00 |
59,987 |
211,266 |
-2,344 |
Hover/Click |
|
Sep23 |
230511 |
651.25 |
652.50 |
637.25 |
639.00 |
-13.50 |
20,296 |
65,665 |
+944 |
Hover/Click |
|
Dec23 |
230511 |
667.00 |
669.00 |
654.25 |
656.25 |
-12.75 |
15,462 |
61,664 |
+1,715 |
Hover/Click |
|
Mar24 |
230511 |
677.50 |
680.50 |
666.50 |
668.50 |
-12.25 |
4,951 |
17,301 |
-224 |
Hover/Click |
|
May24 |
230511 |
683.50 |
686.75 |
672.75 |
675.25 |
-11.50 |
1,147 |
4,592 |
+176 |
Hover/Click |
| Total Volume and Open Interest |
103,245 |
367,763 |
+633 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230511 |
891.75 |
891.75 |
891.75 |
891.75 |
-13.75 |
13 |
9 |
-9 |
Hover/Click |
|
Jul23 |
230511 |
854.00 |
854.50 |
838.75 |
841.50 |
-13.75 |
37,180 |
96,650 |
-538 |
Hover/Click |
|
Sep23 |
230511 |
840.25 |
840.25 |
825.25 |
828.00 |
-13.25 |
16,931 |
40,398 |
+1,927 |
Hover/Click |
|
Dec23 |
230511 |
826.50 |
830.75 |
816.50 |
818.50 |
-14.75 |
12,563 |
33,832 |
-373 |
Hover/Click |
|
Mar24 |
230511 |
820.75 |
822.50 |
809.00 |
811.00 |
-15.25 |
4,863 |
12,205 |
+181 |
Hover/Click |
|
May24 |
230511 |
815.00 |
817.75 |
803.25 |
805.25 |
-14.75 |
1,888 |
4,388 |
+313 |
Hover/Click |
|
Jul24 |
230511 |
791.00 |
793.50 |
782.25 |
784.25 |
-12.50 |
514 |
1,466 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
74,059 |
189,250 |
+1,699 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230511 |
823.50 |
823.50 |
823.50 |
823.50 |
-12.00 |
|
|
|
Hover/Click |
|
Jul23 |
230511 |
848.75 |
849.00 |
834.50 |
836.75 |
-12.75 |
3,344 |
26,782 |
+205 |
Hover/Click |
|
Sep23 |
230511 |
851.25 |
851.25 |
837.75 |
840.00 |
-12.00 |
1,689 |
19,278 |
+202 |
Hover/Click |
|
Dec23 |
230511 |
850.50 |
851.25 |
841.00 |
843.25 |
-11.75 |
964 |
9,188 |
+160 |
Hover/Click |
|
Mar24 |
230511 |
850.50 |
851.75 |
843.75 |
846.00 |
-11.25 |
187 |
1,429 |
+24 |
Hover/Click |
|
May24 |
230511 |
846.00 |
846.00 |
840.75 |
840.75 |
-10.75 |
12 |
76 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
6,198 |
56,851 |
+555 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230511 |
328.25 |
328.25 |
328.25 |
328.25 |
-3.50 |
|
|
|
Hover/Click |
|
Jul23 |
230511 |
333.50 |
336.00 |
322.25 |
333.00 |
-4.50 |
276 |
3,143 |
-55 |
Hover/Click |
|
Sep23 |
230511 |
328.25 |
339.00 |
328.00 |
339.00 |
-0.75 |
41 |
368 |
-29 |
Hover/Click |
|
Dec23 |
230511 |
343.50 |
347.75 |
339.25 |
347.50 |
unch |
65 |
853 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
387 |
4,499 |
-78 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230511 |
18.09 |
18.09 |
18.09 |
18.09 |
-0.05 |
7 |
40 |
+0 |
Hover/Click |
|
Jul23 |
230511 |
18.26 |
18.40 |
18.16 |
18.32 |
+0.06 |
351 |
3,373 |
+43 |
Hover/Click |
|
Sep23 |
230511 |
15.21 |
15.25 |
15.17 |
15.23 |
+0.00 |
210 |
3,980 |
+105 |
Hover/Click |
|
Nov23 |
230511 |
15.43 |
15.43 |
15.43 |
15.43 |
+0.01 |
12 |
546 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
580 |
7,974 |
+154 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
162.985 |
163.450 |
162.300 |
162.950 |
-0.050 |
41,583 |
87,565 |
-10,361 |
Hover/Click |
|
Aug23 |
230511 |
161.150 |
161.750 |
160.535 |
160.800 |
-0.385 |
32,577 |
121,137 |
+8,568 |
Hover/Click |
|
Oct23 |
230511 |
164.850 |
165.450 |
164.485 |
164.550 |
-0.450 |
12,488 |
49,987 |
+2,357 |
Hover/Click |
|
Dec23 |
230511 |
169.500 |
169.830 |
168.630 |
168.685 |
-0.815 |
6,706 |
32,953 |
+150 |
Hover/Click |
|
Feb24 |
230511 |
173.700 |
174.285 |
173.285 |
173.580 |
-0.270 |
3,207 |
13,556 |
+339 |
Hover/Click |
|
Apr24 |
230511 |
177.080 |
177.535 |
176.600 |
176.935 |
-0.165 |
905 |
9,958 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
97,651 |
318,940 |
+1,225 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230511 |
205.350 |
206.080 |
204.000 |
204.130 |
-1.250 |
1,609 |
5,465 |
-442 |
Hover/Click |
|
Aug23 |
230511 |
225.080 |
227.450 |
224.985 |
226.080 |
+0.930 |
7,056 |
30,714 |
+75 |
Hover/Click |
|
Sep23 |
230511 |
228.350 |
230.580 |
228.285 |
229.300 |
+0.920 |
4,801 |
8,933 |
-557 |
Hover/Click |
|
Oct23 |
230511 |
230.735 |
232.735 |
230.650 |
231.700 |
+0.915 |
2,938 |
6,108 |
+533 |
Hover/Click |
|
Nov23 |
230511 |
232.000 |
233.550 |
232.000 |
232.735 |
+0.835 |
854 |
4,150 |
+15 |
Hover/Click |
|
Jan24 |
230511 |
231.285 |
232.600 |
231.150 |
231.985 |
+0.785 |
362 |
2,271 |
-38 |
Hover/Click |
|
Mar24 |
230511 |
231.750 |
232.900 |
231.600 |
232.235 |
+0.885 |
119 |
440 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
17,758 |
58,145 |
-376 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230511 |
76.680 |
76.950 |
76.550 |
76.600 |
+0.020 |
459 |
3,668 |
-73 |
|
|
Jun23 |
230511 |
84.400 |
85.900 |
83.400 |
83.880 |
-0.300 |
29,314 |
66,738 |
-4,599 |
Hover/Click |
|
Jul23 |
230511 |
86.100 |
87.300 |
84.800 |
85.130 |
-0.850 |
20,792 |
55,293 |
+5,533 |
Hover/Click |
|
Aug23 |
230511 |
87.200 |
88.200 |
85.850 |
86.380 |
-0.770 |
8,249 |
35,583 |
+958 |
Hover/Click |
|
Oct23 |
230511 |
78.580 |
79.100 |
77.050 |
77.550 |
-1.030 |
4,542 |
34,792 |
+360 |
Hover/Click |
|
Dec23 |
230511 |
75.450 |
75.850 |
73.450 |
74.000 |
-1.350 |
2,739 |
21,962 |
-113 |
Hover/Click |
|
Feb24 |
230511 |
79.730 |
80.250 |
77.930 |
78.450 |
-1.450 |
1,281 |
10,139 |
+180 |
Hover/Click |
|
Apr24 |
230511 |
83.550 |
84.100 |
81.830 |
82.330 |
-1.400 |
172 |
3,633 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
67,558 |
232,247 |
+2,221 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230511 |
16.38 |
16.39 |
16.25 |
16.28 |
-0.18 |
90 |
5,202 |
+3 |
Hover/Click |
|
Jun23 |
230511 |
17.14 |
17.21 |
16.87 |
16.91 |
-0.28 |
418 |
6,379 |
+37 |
Hover/Click |
|
Jul23 |
230511 |
17.85 |
17.87 |
17.63 |
17.63 |
-0.24 |
83 |
3,582 |
+24 |
Hover/Click |
|
Aug23 |
230511 |
18.60 |
18.60 |
18.40 |
18.41 |
-0.13 |
43 |
1,822 |
+20 |
Hover/Click |
|
Sep23 |
230511 |
19.05 |
19.09 |
19.00 |
19.05 |
-0.01 |
75 |
1,699 |
+30 |
Hover/Click |
|
Oct23 |
230511 |
19.35 |
19.36 |
19.31 |
19.33 |
-0.07 |
126 |
1,367 |
+101 |
Hover/Click |
|
Nov23 |
230511 |
19.37 |
19.38 |
19.33 |
19.34 |
-0.02 |
83 |
1,134 |
+42 |
Hover/Click |
|
Dec23 |
230511 |
19.03 |
19.03 |
19.03 |
19.03 |
-0.04 |
51 |
957 |
+41 |
Hover/Click |
|
Jan24 |
230511 |
18.69 |
18.70 |
18.69 |
18.70 |
-0.05 |
92 |
236 |
+26 |
Hover/Click |
|
Feb24 |
230511 |
18.59 |
18.59 |
18.59 |
18.59 |
-0.05 |
83 |
234 |
+21 |
Hover/Click |
|
Mar24 |
230511 |
18.57 |
18.57 |
18.55 |
18.57 |
-0.02 |
98 |
270 |
+39 |
Hover/Click |
|
Apr24 |
230511 |
18.47 |
18.47 |
18.47 |
18.47 |
unch |
0 |
79 |
+0 |
Hover/Click |
|
May24 |
230511 |
18.40 |
18.40 |
18.40 |
18.40 |
-0.10 |
2 |
86 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,292 |
23,219 |
+421 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230511 |
3269 |
3269 |
3200 |
3242 |
-18 |
11 |
261 |
-129 |
Hover/Click |
|
Jul23 |
230511 |
3027 |
3037 |
2991 |
3003 |
-23 |
24,427 |
135,663 |
+1,501 |
Hover/Click |
|
Sep23 |
230511 |
3040 |
3049 |
3008 |
3018 |
-21 |
15,820 |
72,300 |
+865 |
Hover/Click |
|
Dec23 |
230511 |
3022 |
3028 |
2991 |
3002 |
-18 |
9,883 |
70,159 |
+1,489 |
Hover/Click |
|
Mar24 |
230511 |
2974 |
2977 |
2941 |
2955 |
-17 |
4,804 |
37,071 |
+1,029 |
Hover/Click |
|
May24 |
230511 |
2950 |
2952 |
2923 |
2934 |
-16 |
690 |
7,088 |
+258 |
Hover/Click |
|
Jul24 |
230511 |
2929 |
2929 |
2913 |
2915 |
-16 |
77 |
5,150 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
55,723 |
332,266 |
+5,025 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230511 |
186.00 |
186.10 |
185.50 |
185.80 |
-1.65 |
1 |
292 |
+0 |
Hover/Click |
|
Jul23 |
230511 |
185.30 |
186.55 |
182.30 |
183.00 |
-2.95 |
14,681 |
77,219 |
-989 |
Hover/Click |
|
Sep23 |
230511 |
183.35 |
184.25 |
180.20 |
180.85 |
-2.85 |
8,728 |
48,488 |
+307 |
Hover/Click |
|
Dec23 |
230511 |
182.20 |
182.25 |
178.35 |
179.00 |
-2.70 |
4,371 |
33,457 |
+123 |
Hover/Click |
|
Mar24 |
230511 |
181.40 |
181.90 |
178.35 |
178.95 |
-2.55 |
1,875 |
16,473 |
+454 |
Hover/Click |
|
May24 |
230511 |
181.70 |
181.70 |
178.75 |
179.40 |
-2.45 |
441 |
7,451 |
-40 |
Hover/Click |
| Total Volume and Open Interest |
30,607 |
193,622 |
+69 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230510 |
266.50 |
266.50 |
266.50 |
266.50 |
+0.20 |
5 |
7 |
+0 |
Hover/Click |
|
Jul23 |
230511 |
248.30 |
253.30 |
248.00 |
249.15 |
+1.50 |
711 |
7,221 |
-158 |
Hover/Click |
|
Sep23 |
230511 |
244.00 |
245.60 |
242.10 |
243.60 |
+1.95 |
46 |
654 |
+9 |
Hover/Click |
|
Nov23 |
230511 |
239.00 |
240.70 |
236.90 |
238.40 |
+1.90 |
21 |
492 |
-2 |
Hover/Click |
|
Jan24 |
230511 |
234.00 |
234.00 |
232.90 |
232.90 |
+1.90 |
7 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230511 |
222.70 |
222.70 |
222.70 |
222.70 |
+0.90 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
785 |
8,405 |
-158 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230511 |
26.62 |
26.74 |
25.99 |
26.02 |
-0.64 |
60,784 |
395,204 |
-1,171 |
Hover/Click |
|
Oct23 |
230511 |
26.28 |
26.39 |
25.65 |
25.69 |
-0.61 |
29,512 |
244,845 |
+2,180 |
Hover/Click |
|
Mar24 |
230511 |
25.88 |
25.93 |
25.25 |
25.29 |
-0.59 |
14,540 |
146,000 |
+2,460 |
Hover/Click |
|
May24 |
230511 |
24.09 |
24.09 |
23.53 |
23.57 |
-0.51 |
6,081 |
53,456 |
+508 |
Hover/Click |
|
Jul24 |
230511 |
22.99 |
22.99 |
22.49 |
22.54 |
-0.43 |
3,567 |
49,585 |
+534 |
Hover/Click |
|
Oct24 |
230511 |
22.11 |
22.11 |
21.68 |
21.73 |
-0.38 |
2,571 |
34,784 |
+564 |
Hover/Click |
|
Mar25 |
230511 |
21.55 |
21.61 |
21.22 |
21.29 |
-0.33 |
1,386 |
21,485 |
+263 |
Hover/Click |
|
May25 |
230511 |
20.36 |
20.41 |
20.03 |
20.09 |
-0.33 |
723 |
6,097 |
+105 |
Hover/Click |
|
Jul25 |
230511 |
19.57 |
19.60 |
19.28 |
19.31 |
-0.31 |
507 |
5,555 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
120,220 |
961,884 |
+5,909 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230511 |
2245 |
2251 |
2238 |
2250 |
+9 |
1,334 |
8,953 |
-523 |
Hover/Click |
|
Jul23 |
230511 |
2261 |
2270 |
2247 |
2256 |
-1 |
7,978 |
84,521 |
-1,197 |
Hover/Click |
|
Sep23 |
230511 |
2242 |
2259 |
2240 |
2248 |
unch |
7,428 |
52,284 |
+139 |
Hover/Click |
|
Dec23 |
230511 |
2203 |
2208 |
2194 |
2202 |
+4 |
5,548 |
58,555 |
-82 |
Hover/Click |
|
Mar24 |
230511 |
2140 |
2148 |
2133 |
2143 |
+7 |
4,384 |
67,398 |
+162 |
Hover/Click |
|
May24 |
230511 |
2131 |
2132 |
2120 |
2128 |
+6 |
749 |
15,451 |
+357 |
Hover/Click |
|
Jul24 |
230511 |
2119 |
2119 |
2108 |
2116 |
+6 |
587 |
8,613 |
+541 |
Hover/Click |
| Total Volume and Open Interest |
28,041 |
304,921 |
-605 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230511 |
717.30 |
721.80 |
705.00 |
705.30 |
-12.90 |
4,177 |
36,824 |
-57 |
Hover/Click |
|
Oct23 |
230511 |
708.50 |
711.60 |
696.40 |
697.00 |
-11.80 |
2,244 |
18,548 |
+467 |
Hover/Click |
|
Dec23 |
230511 |
699.60 |
701.10 |
687.00 |
687.80 |
-11.60 |
1,336 |
11,504 |
+113 |
Hover/Click |
|
Mar24 |
230511 |
688.60 |
690.60 |
678.30 |
678.70 |
-11.10 |
692 |
7,072 |
+27 |
Hover/Click |
|
May24 |
230511 |
667.90 |
670.70 |
659.90 |
660.40 |
-10.50 |
535 |
3,481 |
+263 |
Hover/Click |
| Total Volume and Open Interest |
9,621 |
80,750 |
+1,026 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230511 |
80.73 |
81.24 |
79.52 |
79.62 |
-1.14 |
14,457 |
84,887 |
-591 |
Hover/Click |
|
Oct23 |
230511 |
80.15 |
80.15 |
80.15 |
80.15 |
-1.09 |
12 |
22 |
-1 |
Hover/Click |
|
Dec23 |
230511 |
80.73 |
80.98 |
79.49 |
79.60 |
-1.16 |
7,828 |
68,712 |
+1,344 |
Hover/Click |
|
Mar24 |
230511 |
80.81 |
81.01 |
79.61 |
79.75 |
-1.06 |
1,662 |
10,310 |
+191 |
Hover/Click |
|
May24 |
230511 |
80.98 |
81.02 |
79.70 |
79.86 |
-0.97 |
382 |
4,174 |
+91 |
Hover/Click |
|
Jul24 |
230511 |
80.38 |
80.97 |
79.75 |
79.92 |
-0.90 |
118 |
2,611 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
24,589 |
177,440 |
+1,086 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun23 |
230511 |
72.77 |
73.50 |
70.63 |
70.87 |
-1.69 |
351,506 |
234,328 |
-24,462 |
Hover/Click |
|
Jul23 |
230511 |
72.54 |
73.47 |
70.65 |
70.88 |
-1.64 |
172,142 |
296,749 |
+3,643 |
Hover/Click |
|
Aug23 |
230511 |
72.60 |
73.27 |
70.50 |
70.71 |
-1.64 |
102,630 |
190,169 |
+4,723 |
Hover/Click |
|
Sep23 |
230511 |
72.31 |
72.90 |
70.20 |
70.39 |
-1.63 |
58,612 |
136,101 |
+4,599 |
Hover/Click |
|
Oct23 |
230511 |
71.85 |
72.45 |
69.84 |
69.98 |
-1.64 |
23,880 |
168,534 |
+2,047 |
Hover/Click |
|
Nov23 |
230511 |
71.42 |
71.98 |
69.46 |
69.60 |
-1.61 |
11,456 |
63,768 |
+937 |
Hover/Click |
|
Dec23 |
230511 |
71.06 |
71.60 |
69.08 |
69.25 |
-1.58 |
73,569 |
217,866 |
-7,384 |
Hover/Click |
|
Jan24 |
230511 |
70.70 |
70.98 |
68.75 |
68.91 |
-1.56 |
7,720 |
33,552 |
+2,367 |
Hover/Click |
|
Feb24 |
230511 |
70.36 |
70.68 |
68.54 |
68.59 |
-1.53 |
2,663 |
25,374 |
-96 |
Hover/Click |
|
Mar24 |
230511 |
70.12 |
70.41 |
68.18 |
68.29 |
-1.53 |
7,954 |
38,244 |
+32 |
Hover/Click |
|
Apr24 |
230511 |
70.04 |
70.04 |
68.00 |
68.01 |
-1.51 |
1,727 |
23,222 |
+328 |
Hover/Click |
|
May24 |
230511 |
69.75 |
69.75 |
67.77 |
67.77 |
-1.50 |
3,615 |
17,063 |
+789 |
Hover/Click |
|
Jun24 |
230511 |
69.28 |
69.70 |
67.43 |
67.56 |
-1.49 |
26,628 |
100,989 |
+5,196 |
Hover/Click |
|
Jul24 |
230511 |
67.31 |
68.90 |
67.31 |
67.31 |
-1.47 |
1,084 |
13,891 |
+677 |
Hover/Click |
|
Aug24 |
230511 |
67.05 |
68.59 |
67.05 |
67.05 |
-1.45 |
830 |
11,676 |
+390 |
Hover/Click |
|
Sep24 |
230511 |
66.82 |
68.61 |
66.82 |
66.82 |
-1.41 |
2,004 |
35,126 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
886,150 |
1,881,512 |
-4,374 |
|
| e-miNY Crude Oil(NYM) |
|
Jun23 |
230511 |
72.775 |
73.500 |
70.625 |
70.875 |
-1.675 |
15,333 |
4,335 |
-120 |
|
|
Jul23 |
230511 |
72.700 |
73.450 |
70.650 |
70.875 |
-1.650 |
2,609 |
1,038 |
+31 |
|
|
Aug23 |
230511 |
72.700 |
73.250 |
70.550 |
70.700 |
-1.650 |
86 |
828 |
+33 |
|
|
Sep23 |
230511 |
72.400 |
72.875 |
70.225 |
70.400 |
-1.625 |
43 |
94 |
-2 |
|
|
Oct23 |
230511 |
72.250 |
72.250 |
70.000 |
70.000 |
-1.625 |
12 |
19 |
+2 |
|
|
Nov23 |
230511 |
69.900 |
70.100 |
69.500 |
69.600 |
-1.600 |
3 |
15 |
-1 |
|
|
Dec23 |
230511 |
71.125 |
71.575 |
69.100 |
69.250 |
-1.575 |
19 |
416 |
-3 |
|
|
Jan24 |
230511 |
69.475 |
69.475 |
68.850 |
68.900 |
-1.575 |
0 |
15 |
+0 |
|
|
Feb24 |
230511 |
70.500 |
70.500 |
68.600 |
68.600 |
-1.525 |
8 |
17 |
+1 |
|
|
Mar24 |
230511 |
68.300 |
68.300 |
68.300 |
68.300 |
-1.525 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
18,116 |
6,874 |
-61 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230511 |
239.35 |
242.33 |
234.40 |
234.95 |
-4.39 |
48,935 |
65,423 |
-4,819 |
Hover/Click |
|
Jul23 |
230511 |
239.01 |
241.67 |
233.79 |
234.30 |
-4.58 |
36,033 |
53,954 |
+5,005 |
Hover/Click |
|
Aug23 |
230511 |
239.30 |
241.61 |
234.12 |
234.59 |
-4.54 |
16,980 |
19,413 |
-345 |
Hover/Click |
|
Sep23 |
230511 |
240.30 |
242.00 |
234.70 |
235.24 |
-4.51 |
12,455 |
29,342 |
-588 |
Hover/Click |
|
Oct23 |
230511 |
241.48 |
242.64 |
235.41 |
235.82 |
-4.46 |
6,203 |
22,195 |
-272 |
Hover/Click |
|
Nov23 |
230511 |
239.72 |
242.62 |
235.47 |
235.92 |
-4.40 |
5,112 |
15,166 |
+995 |
Hover/Click |
|
Dec23 |
230511 |
241.17 |
242.25 |
235.06 |
235.60 |
-4.35 |
9,801 |
35,622 |
-225 |
Hover/Click |
|
Jan24 |
230511 |
239.26 |
242.20 |
235.19 |
235.66 |
-4.34 |
2,338 |
10,369 |
+85 |
Hover/Click |
|
Feb24 |
230511 |
238.90 |
241.81 |
234.86 |
235.33 |
-4.34 |
926 |
3,713 |
+99 |
Hover/Click |
|
Mar24 |
230511 |
237.80 |
240.58 |
233.80 |
234.33 |
-4.32 |
1,507 |
6,465 |
-101 |
Hover/Click |
|
Apr24 |
230511 |
236.48 |
236.48 |
232.35 |
232.59 |
-4.29 |
816 |
3,512 |
-113 |
Hover/Click |
|
May24 |
230511 |
234.98 |
235.28 |
231.18 |
231.58 |
-4.24 |
713 |
2,149 |
-84 |
Hover/Click |
|
Jun24 |
230511 |
235.40 |
236.41 |
229.00 |
230.82 |
-4.19 |
1,478 |
11,415 |
+34 |
Hover/Click |
|
Jul24 |
230511 |
232.75 |
232.75 |
230.17 |
230.50 |
-4.14 |
92 |
849 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
143,813 |
293,780 |
-330 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230511 |
249.35 |
251.55 |
244.32 |
245.77 |
-3.72 |
71,476 |
80,861 |
-1,626 |
Hover/Click |
|
Jul23 |
230511 |
244.43 |
246.79 |
239.87 |
240.93 |
-3.82 |
68,027 |
78,907 |
+2,483 |
Hover/Click |
|
Aug23 |
230511 |
239.96 |
241.92 |
235.23 |
236.21 |
-3.74 |
29,041 |
33,241 |
+1,882 |
Hover/Click |
|
Sep23 |
230511 |
235.17 |
236.88 |
230.17 |
231.30 |
-3.66 |
21,493 |
34,773 |
-1,910 |
Hover/Click |
|
Oct23 |
230511 |
219.16 |
220.27 |
213.65 |
214.64 |
-3.73 |
10,014 |
25,500 |
+695 |
Hover/Click |
|
Nov23 |
230511 |
212.42 |
215.15 |
208.64 |
209.66 |
-3.71 |
5,614 |
17,806 |
+313 |
Hover/Click |
|
Dec23 |
230511 |
210.31 |
211.59 |
205.48 |
206.39 |
-3.65 |
7,393 |
22,324 |
+447 |
Hover/Click |
|
Jan24 |
230511 |
205.31 |
206.69 |
205.10 |
205.45 |
-3.52 |
1,735 |
12,896 |
+534 |
Hover/Click |
|
Feb24 |
230511 |
205.36 |
206.72 |
205.30 |
205.52 |
-3.38 |
401 |
1,992 |
+116 |
Hover/Click |
|
Mar24 |
230511 |
209.56 |
210.32 |
206.10 |
206.37 |
-3.21 |
259 |
2,066 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
216,196 |
316,207 |
+3,090 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230511 |
245.77 |
245.77 |
245.77 |
245.77 |
-3.72 |
1 |
2 |
+0 |
|
|
Jul23 |
230511 |
240.93 |
240.93 |
240.93 |
240.93 |
-3.82 |
0 |
2 |
+0 |
|
|
Aug23 |
230511 |
236.21 |
236.21 |
236.21 |
236.21 |
-3.74 |
|
|
|
|
|
Sep23 |
230511 |
231.30 |
231.30 |
231.30 |
231.30 |
-3.66 |
|
|
|
|
| Total Volume and Open Interest |
1 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230511 |
2.182 |
2.255 |
2.165 |
2.190 |
-0.001 |
126,485 |
164,238 |
-16,931 |
Hover/Click |
|
Jul23 |
230511 |
2.331 |
2.389 |
2.310 |
2.345 |
+0.009 |
108,735 |
315,657 |
+15,811 |
Hover/Click |
|
Aug23 |
230511 |
2.417 |
2.470 |
2.394 |
2.430 |
+0.011 |
29,797 |
87,694 |
+3,983 |
Hover/Click |
|
Sep23 |
230511 |
2.412 |
2.465 |
2.389 |
2.425 |
+0.010 |
34,540 |
151,690 |
+5,437 |
Hover/Click |
|
Oct23 |
230511 |
2.512 |
2.574 |
2.496 |
2.530 |
+0.010 |
30,992 |
115,088 |
+2,862 |
Hover/Click |
|
Nov23 |
230511 |
2.958 |
3.007 |
2.949 |
2.968 |
-0.006 |
11,717 |
57,481 |
+1,509 |
Hover/Click |
|
Dec23 |
230511 |
3.450 |
3.502 |
3.447 |
3.464 |
-0.006 |
5,997 |
43,389 |
+948 |
Hover/Click |
|
Jan24 |
230511 |
3.713 |
3.755 |
3.699 |
3.720 |
+0.001 |
19,166 |
79,537 |
-732 |
Hover/Click |
|
Feb24 |
230511 |
3.615 |
3.669 |
3.610 |
3.635 |
unch |
4,794 |
27,539 |
+563 |
Hover/Click |
|
Mar24 |
230511 |
3.293 |
3.347 |
3.292 |
3.324 |
+0.001 |
11,549 |
48,984 |
+91 |
Hover/Click |
|
Apr24 |
230511 |
2.974 |
3.025 |
2.973 |
2.994 |
-0.010 |
11,776 |
51,937 |
-1,010 |
Hover/Click |
|
May24 |
230511 |
2.966 |
3.018 |
2.963 |
2.991 |
-0.007 |
3,262 |
22,226 |
-1,895 |
Hover/Click |
|
Jun24 |
230511 |
3.140 |
3.163 |
3.111 |
3.137 |
-0.010 |
1,499 |
9,786 |
-26 |
Hover/Click |
|
Jul24 |
230511 |
3.252 |
3.297 |
3.249 |
3.273 |
-0.015 |
1,123 |
6,999 |
-47 |
Hover/Click |
|
Aug24 |
230511 |
3.301 |
3.336 |
3.289 |
3.314 |
-0.015 |
894 |
8,620 |
+195 |
Hover/Click |
|
Sep24 |
230511 |
3.272 |
3.296 |
3.254 |
3.276 |
-0.017 |
917 |
8,011 |
+226 |
Hover/Click |
| Total Volume and Open Interest |
411,688 |
1,369,021 |
+11,715 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230511 |
76.62 |
77.41 |
74.61 |
74.98 |
-1.43 |
311,373 |
431,085 |
-16,629 |
Hover/Click |
|
Aug23 |
230511 |
76.45 |
77.20 |
74.44 |
74.76 |
-1.51 |
182,660 |
353,429 |
+12,459 |
Hover/Click |
|
Sep23 |
230511 |
76.17 |
76.86 |
74.17 |
74.44 |
-1.55 |
120,846 |
246,038 |
+3,071 |
Hover/Click |
|
Oct23 |
230511 |
75.81 |
76.48 |
73.84 |
74.08 |
-1.57 |
62,200 |
136,109 |
+3,040 |
Hover/Click |
|
Nov23 |
230511 |
75.49 |
76.10 |
73.52 |
73.75 |
-1.58 |
32,138 |
110,425 |
+3,068 |
Hover/Click |
|
Dec23 |
230511 |
75.16 |
75.75 |
73.21 |
73.41 |
-1.59 |
102,244 |
268,638 |
-933 |
Hover/Click |
|
Jan24 |
230511 |
74.98 |
75.39 |
72.93 |
73.10 |
-1.59 |
11,633 |
53,111 |
+938 |
Hover/Click |
|
Feb24 |
230511 |
74.85 |
75.07 |
72.69 |
72.82 |
-1.57 |
5,923 |
58,031 |
-75 |
Hover/Click |
|
Mar24 |
230511 |
74.58 |
74.80 |
72.42 |
72.58 |
-1.55 |
9,500 |
56,408 |
+750 |
Hover/Click |
|
Apr24 |
230511 |
74.32 |
74.52 |
72.19 |
72.34 |
-1.53 |
2,714 |
21,139 |
-54 |
Hover/Click |
|
May24 |
230511 |
73.88 |
74.23 |
71.98 |
72.12 |
-1.51 |
1,439 |
17,936 |
+442 |
Hover/Click |
|
Jun24 |
230511 |
73.80 |
74.06 |
71.80 |
71.94 |
-1.48 |
15,449 |
84,338 |
-646 |
Hover/Click |
|
Jul24 |
230511 |
71.72 |
71.72 |
71.72 |
71.72 |
-1.47 |
1,088 |
15,595 |
-39 |
Hover/Click |
|
Aug24 |
230511 |
71.53 |
71.53 |
71.53 |
71.53 |
-1.44 |
685 |
11,967 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
895,091 |
2,184,498 |
+9,806 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
690.25 |
701.75 |
676.75 |
683.75 |
-9.00 |
97,494 |
139,466 |
+364 |
Hover/Click |
|
Jul23 |
230511 |
690.75 |
699.25 |
675.25 |
681.75 |
-10.25 |
58,671 |
89,751 |
+5,887 |
Hover/Click |
|
Aug23 |
230511 |
691.50 |
699.25 |
676.25 |
682.50 |
-10.50 |
18,872 |
46,989 |
+3,048 |
Hover/Click |
|
Sep23 |
230511 |
693.25 |
700.50 |
677.75 |
684.25 |
-10.50 |
19,811 |
49,383 |
+927 |
Hover/Click |
|
Oct23 |
230511 |
698.25 |
702.50 |
679.50 |
686.25 |
-10.75 |
11,130 |
43,744 |
+1,158 |
Hover/Click |
|
Nov23 |
230511 |
695.75 |
700.00 |
677.50 |
684.00 |
-10.75 |
5,931 |
30,202 |
+561 |
Hover/Click |
|
Dec23 |
230511 |
689.50 |
695.25 |
672.75 |
679.50 |
-10.50 |
19,550 |
82,146 |
+29 |
Hover/Click |
|
Jan24 |
230511 |
688.00 |
693.75 |
672.25 |
678.50 |
-10.25 |
2,993 |
18,734 |
-496 |
Hover/Click |
|
Feb24 |
230511 |
686.75 |
692.00 |
671.25 |
677.50 |
-10.00 |
1,067 |
11,495 |
+105 |
Hover/Click |
|
Mar24 |
230511 |
684.75 |
689.75 |
669.25 |
675.75 |
-9.75 |
1,700 |
19,391 |
+242 |
Hover/Click |
| Total Volume and Open Interest |
266,378 |
609,667 |
-1,133 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
72.87 |
73.51 |
70.65 |
70.87 |
-1.69 |
24,514 |
69,202 |
+10 |
Hover/Click |
|
Jul23 |
230511 |
72.89 |
73.45 |
70.66 |
70.88 |
-1.64 |
42,463 |
69,471 |
-190 |
Hover/Click |
|
Aug23 |
230511 |
72.93 |
73.09 |
70.57 |
70.71 |
-1.64 |
32,353 |
37,471 |
+448 |
Hover/Click |
|
Sep23 |
230511 |
72.65 |
72.83 |
70.28 |
70.39 |
-1.63 |
24,814 |
48,547 |
-975 |
Hover/Click |
|
Oct23 |
230511 |
72.04 |
72.23 |
69.99 |
69.99 |
-1.63 |
11,547 |
21,606 |
-84 |
Hover/Click |
|
Nov23 |
230511 |
71.73 |
71.73 |
69.60 |
69.60 |
-1.61 |
2,892 |
10,413 |
+414 |
Hover/Click |
|
Dec23 |
230511 |
71.40 |
71.49 |
69.20 |
69.25 |
-1.58 |
9,372 |
76,546 |
+428 |
Hover/Click |
|
Jan24 |
230511 |
70.64 |
70.64 |
68.91 |
68.91 |
-1.56 |
472 |
8,439 |
-70 |
Hover/Click |
|
Feb24 |
230511 |
68.59 |
68.59 |
68.59 |
68.59 |
-1.53 |
207 |
5,664 |
+17 |
Hover/Click |
|
Mar24 |
230511 |
69.05 |
69.05 |
68.29 |
68.29 |
-1.53 |
726 |
8,173 |
+0 |
Hover/Click |
|
Apr24 |
230511 |
68.01 |
68.01 |
68.01 |
68.01 |
-1.51 |
160 |
3,399 |
+2 |
Hover/Click |
|
May24 |
230511 |
67.77 |
67.77 |
67.77 |
67.77 |
-1.50 |
149 |
2,175 |
+6 |
Hover/Click |
|
Jun24 |
230511 |
68.97 |
68.97 |
67.56 |
67.56 |
-1.49 |
2,123 |
24,318 |
+449 |
Hover/Click |
|
Jul24 |
230511 |
67.31 |
67.31 |
67.31 |
67.31 |
-1.47 |
0 |
2,583 |
+0 |
Hover/Click |
|
Aug24 |
230511 |
67.05 |
67.05 |
67.05 |
67.05 |
-1.45 |
0 |
1,460 |
+0 |
Hover/Click |
|
Sep24 |
230511 |
66.82 |
66.82 |
66.82 |
66.82 |
-1.42 |
21 |
4,409 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
154,527 |
464,719 |
+137 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
101.220 |
101.970 |
101.115 |
101.872 |
+0.603 |
13,693 |
31,620 |
+454 |
Hover/Click |
|
Sep23 |
230511 |
100.930 |
101.615 |
100.930 |
101.522 |
+0.577 |
105 |
1,019 |
+19 |
Hover/Click |
|
Dec23 |
230511 |
101.327 |
101.327 |
101.327 |
101.327 |
+0.577 |
1 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,799 |
32,648 |
+473 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
67.88 |
68.06 |
66.98 |
67.09 |
-0.72 |
99,917 |
162,889 |
-920 |
Hover/Click |
|
Sep23 |
230511 |
68.14 |
68.27 |
67.20 |
67.31 |
-0.72 |
81 |
702 |
+19 |
Hover/Click |
|
Dec23 |
230511 |
67.90 |
68.42 |
67.37 |
67.47 |
-0.73 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
100,047 |
164,618 |
-914 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
126.38 |
126.52 |
125.06 |
125.22 |
-1.12 |
107,469 |
236,018 |
+6,233 |
Hover/Click |
|
Sep23 |
230511 |
126.58 |
126.65 |
125.23 |
125.37 |
-1.12 |
128 |
2,955 |
+50 |
Hover/Click |
|
Dec23 |
230511 |
126.23 |
126.60 |
125.30 |
125.39 |
-1.10 |
1 |
8,807 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,603 |
248,859 |
+6,283 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
74.86 |
74.90 |
74.16 |
74.21 |
-0.58 |
83,392 |
153,894 |
-567 |
Hover/Click |
|
Sep23 |
230511 |
74.98 |
75.03 |
74.31 |
74.35 |
-0.58 |
408 |
2,883 |
+4 |
Hover/Click |
|
Dec23 |
230511 |
74.50 |
75.09 |
74.40 |
74.44 |
-0.58 |
4 |
1,362 |
+3 |
Hover/Click |
|
Mar24 |
230511 |
74.50 |
75.15 |
74.47 |
74.50 |
-0.57 |
0 |
125 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,837 |
158,801 |
-563 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
74.88 |
75.19 |
74.57 |
74.76 |
-0.18 |
170,631 |
190,562 |
+3,779 |
Hover/Click |
|
Sep23 |
230511 |
75.91 |
76.22 |
75.62 |
75.79 |
-0.19 |
332 |
2,171 |
-61 |
Hover/Click |
|
Dec23 |
230511 |
76.86 |
77.15 |
76.64 |
76.81 |
-0.18 |
84 |
214 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
171,512 |
196,029 |
+3,455 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
112.91 |
113.00 |
112.09 |
112.27 |
-0.65 |
20,189 |
43,281 |
+489 |
Hover/Click |
|
Sep23 |
230511 |
114.04 |
114.08 |
113.20 |
113.37 |
-0.64 |
141 |
448 |
+6 |
Hover/Click |
|
Dec23 |
230511 |
114.39 |
114.39 |
114.18 |
114.39 |
-0.63 |
0 |
147 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,330 |
43,884 |
+495 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
110.08 |
110.21 |
109.23 |
109.42 |
-0.60 |
236,302 |
772,645 |
-2,057 |
Hover/Click |
|
Sep23 |
230511 |
110.57 |
110.71 |
109.74 |
109.93 |
-0.59 |
1,150 |
12,956 |
+198 |
Hover/Click |
|
Dec23 |
230511 |
110.78 |
111.07 |
110.11 |
110.31 |
-0.58 |
203 |
3,245 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
237,855 |
792,933 |
-1,788 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
565.25 |
566.25 |
560.75 |
564.25 |
-0.38 |
58,585 |
259,247 |
+4,577 |
Hover/Click |
|
Sep23 |
230511 |
556.50 |
556.50 |
550.88 |
554.13 |
-0.38 |
5 |
744 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
58,601 |
260,018 |
+4,577 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
63.6800 |
63.8400 |
62.8900 |
62.9800 |
-0.6200 |
29,732 |
40,896 |
-672 |
Hover/Click |
|
Sep23 |
230511 |
63.2900 |
63.7500 |
62.8600 |
62.9300 |
-0.6100 |
5 |
16 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
29,737 |
40,913 |
-670 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
201.65 |
202.10 |
199.80 |
201.50 |
+0.55 |
5,205 |
49,036 |
-29 |
Hover/Click |
|
Jul23 |
230511 |
199.55 |
200.90 |
198.70 |
200.35 |
+0.50 |
34 |
148 |
+7 |
|
|
Aug23 |
230511 |
199.40 |
199.40 |
198.25 |
199.40 |
+0.55 |
|
|
|
|
|
Sep23 |
230511 |
198.25 |
198.25 |
198.25 |
198.25 |
+0.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,239 |
49,186 |
-22 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May23 |
230511 |
27615 |
27810 |
26730 |
26845 |
-930 |
11,878 |
10,291 |
+96 |
Hover/Click |
|
Jun23 |
230511 |
27835 |
27955 |
26890 |
27010 |
-920 |
451 |
2,770 |
+53 |
Hover/Click |
|
Jul23 |
230511 |
27600 |
27600 |
27045 |
27145 |
-920 |
51 |
115 |
-3 |
Hover/Click |
|
Aug23 |
230511 |
28000 |
28165 |
27175 |
27260 |
-925 |
4 |
16 |
+0 |
Hover/Click |
|
Sep23 |
230511 |
27370 |
27370 |
27315 |
27370 |
-925 |
3 |
43 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
12,388 |
13,249 |
+147 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230511 |
130~220 |
132~080 |
130~170 |
131~170 |
+0~270 |
277,924 |
1,175,215 |
-694 |
Hover/Click |
|
Sep23 |
230511 |
130~290 |
132~130 |
130~250 |
131~240 |
+0~270 |
3,100 |
15,488 |
+1,985 |
Hover/Click |
|
Dec23 |
230511 |
131~290 |
132~080 |
131~290 |
131~290 |
+0~270 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
281,024 |
1,190,705 |
+1,291 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230511 |
115~255 |
116~160 |
115~240 |
116~015 |
+0~045 |
1,433,425 |
4,501,965 |
+43,594 |
Hover/Click |
|
Sep23 |
230511 |
116~210 |
117~115 |
116~195 |
116~290 |
+0~050 |
31,492 |
65,442 |
+13,796 |
Hover/Click |
|
Dec23 |
230511 |
117~105 |
117~145 |
117~105 |
117~105 |
+0~050 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230511 |
110~126 |
110~274 |
110~104 |
110~154 |
+0~002 |
1,492,015 |
5,009,567 |
+15,086 |
Hover/Click |
|
Sep23 |
230511 |
111~010 |
111~156 |
110~310 |
111~036 |
+0~004 |
53,865 |
117,239 |
+25,401 |
Hover/Click |
|
Dec23 |
230511 |
111~196 |
111~196 |
111~196 |
111~196 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230511 |
103~111 |
103~171 |
103~092 |
103~112 |
-0~006 |
672,755 |
2,998,990 |
+15,449 |
Hover/Click |
|
Sep23 |
230511 |
104~020 |
104~081 |
104~000 |
104~021 |
-0~003 |
5,428 |
27,279 |
+3,528 |
Hover/Click |
|
Dec23 |
230511 |
104~201 |
104~201 |
104~201 |
104~201 |
-0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
678,183 |
3,026,269 |
+18,977 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
95.295 |
95.305 |
95.245 |
95.300 |
+0.010 |
46,049 |
192,561 |
+2,777 |
|
|
Sep23 |
230511 |
95.185 |
95.185 |
95.080 |
95.160 |
+0.015 |
48,010 |
149,227 |
+301 |
|
|
Dec23 |
230511 |
95.275 |
95.290 |
95.165 |
95.275 |
+0.035 |
38,842 |
123,381 |
-1,731 |
|
|
Mar24 |
230511 |
95.510 |
95.560 |
95.400 |
95.530 |
+0.065 |
32,213 |
105,289 |
-853 |
|
|
Jun24 |
230511 |
95.760 |
95.840 |
95.670 |
95.815 |
+0.095 |
32,386 |
110,676 |
+1,127 |
|
|
Sep24 |
230511 |
95.960 |
96.060 |
95.890 |
96.035 |
+0.125 |
33,550 |
86,408 |
-264 |
|
|
Dec24 |
230511 |
96.060 |
96.185 |
96.020 |
96.160 |
+0.140 |
28,383 |
111,347 |
+2,189 |
|
|
Mar25 |
230511 |
96.125 |
96.250 |
96.100 |
96.225 |
+0.140 |
27,855 |
66,938 |
+3,243 |
|
|
Jun25 |
230511 |
96.170 |
96.295 |
96.155 |
96.275 |
+0.135 |
16,564 |
43,755 |
-682 |
|
|
Sep25 |
230511 |
96.230 |
96.345 |
96.205 |
96.320 |
+0.130 |
13,184 |
38,626 |
+712 |
|
|
Dec25 |
230511 |
96.260 |
96.385 |
96.250 |
96.365 |
+0.130 |
10,326 |
41,043 |
-356 |
|
|
Mar26 |
230511 |
96.305 |
96.415 |
96.285 |
96.395 |
+0.120 |
6,470 |
42,537 |
+684 |
|
|
Jun26 |
230511 |
96.340 |
96.435 |
96.310 |
96.415 |
+0.115 |
3,923 |
15,256 |
+459 |
|
|
Sep26 |
230511 |
96.365 |
96.460 |
96.340 |
96.440 |
+0.110 |
3,597 |
16,000 |
+120 |
|
|
Dec26 |
230511 |
96.400 |
96.495 |
96.370 |
96.470 |
+0.105 |
2,596 |
17,002 |
-173 |
|
|
Mar27 |
230511 |
96.415 |
96.525 |
96.405 |
96.500 |
+0.100 |
2,359 |
22,150 |
-302 |
|
|
Jun27 |
230511 |
96.440 |
96.545 |
96.425 |
96.520 |
+0.095 |
1,469 |
7,725 |
-25 |
|
|
Sep27 |
230511 |
96.455 |
96.555 |
96.445 |
96.535 |
+0.095 |
383 |
2,716 |
-37 |
|
| Total Volume and Open Interest |
362,385 |
1,344,183 |
+3,719 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230511 |
138~29 |
141~00 |
138~26 |
140~05 |
+1~09 |
196,875 |
1,461,954 |
+2,828 |
|
|
Sep23 |
230511 |
139~14 |
141~13 |
139~09 |
140~20 |
+1~10 |
6,842 |
9,895 |
+6,271 |
|
|
Dec23 |
230511 |
140~20 |
140~20 |
140~20 |
140~20 |
+1~10 |
|
|
|
|
| Total Volume and Open Interest |
203,717 |
1,471,849 |
+9,099 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230511 |
121~170 |
122~150 |
121~150 |
121~300 |
+0~110 |
363,964 |
1,692,970 |
+18,502 |
|
|
Sep23 |
230511 |
122~180 |
123~170 |
122~160 |
123~000 |
+0~120 |
2,293 |
1,300 |
+1,130 |
|
|
Dec23 |
230511 |
122~250 |
122~250 |
122~250 |
122~250 |
+0~120 |
|
|
|
|
| Total Volume and Open Interest |
366,257 |
1,694,270 |
+19,632 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230511 |
94.952 |
94.952 |
94.948 |
94.948 |
-0.005 |
42,683 |
399,450 |
+3,095 |
|
|
Jun23 |
230511 |
94.930 |
94.945 |
94.920 |
94.925 |
-0.010 |
64,929 |
198,743 |
-7,707 |
|
|
Jul23 |
230511 |
94.950 |
94.970 |
94.930 |
94.935 |
-0.020 |
158,873 |
266,806 |
+6,039 |
|
|
Aug23 |
230511 |
95.040 |
95.070 |
95.005 |
95.025 |
-0.015 |
96,446 |
249,721 |
-385 |
|
|
Sep23 |
230511 |
95.100 |
95.130 |
95.060 |
95.085 |
-0.015 |
20,231 |
36,871 |
+1,677 |
|
|
Oct23 |
230511 |
95.210 |
95.250 |
95.165 |
95.200 |
-0.010 |
56,715 |
157,352 |
+8,063 |
|
| Total Volume and Open Interest |
524,169 |
1,519,601 |
+17,320 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
148.61 |
148.86 |
148.58 |
148.81 |
+0.22 |
375 |
17,333 |
+33 |
Hover/Click |
|
Sep23 |
230511 |
148.00 |
148.02 |
148.00 |
148.02 |
+0.22 |
0 |
47 |
+0 |
Hover/Click |
|
Dec23 |
230511 |
147.92 |
147.92 |
147.92 |
147.92 |
+0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230511 |
137.84 |
141.26 |
137.58 |
139.98 |
+1.88 |
94,776 |
224,028 |
+2,593 |
|
|
Sep23 |
230511 |
138.30 |
140.74 |
138.06 |
139.64 |
+1.84 |
65 |
101 |
+33 |
|
|
Dec23 |
230511 |
139.02 |
139.02 |
139.02 |
139.02 |
+1.88 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
94,841 |
224,131 |
+2,626 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
135.95 |
137.29 |
135.78 |
136.73 |
+0.77 |
766,631 |
1,246,419 |
+27,300 |
Hover/Click |
|
Sep23 |
230511 |
135.24 |
136.50 |
135.24 |
135.99 |
+0.74 |
1,896 |
3,405 |
+1,686 |
Hover/Click |
|
Dec23 |
230511 |
135.53 |
135.53 |
135.53 |
135.53 |
+0.77 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
768,527 |
1,249,834 |
+28,986 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
118.46 |
119.02 |
118.27 |
118.72 |
+0.31 |
594,105 |
1,387,980 |
-5,821 |
Hover/Click |
|
Sep23 |
230511 |
117.66 |
118.13 |
117.66 |
118.01 |
+0.29 |
1,167 |
1,795 |
+1,148 |
Hover/Click |
|
Dec23 |
230511 |
119.79 |
119.79 |
119.79 |
119.79 |
+0.31 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
595,272 |
1,389,775 |
-4,673 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230511 |
105.89 |
106.02 |
105.80 |
105.92 |
+0.06 |
535,809 |
1,728,003 |
+55,939 |
|
|
Sep23 |
230511 |
106.15 |
106.15 |
106.15 |
106.15 |
+0.07 |
1,831 |
2,826 |
+1,810 |
|
|
Dec23 |
230511 |
105.92 |
105.92 |
105.92 |
105.92 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
537,640 |
1,730,829 |
+57,749 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230511 |
96.475 |
96.475 |
96.475 |
96.475 |
-0.005 |
50 |
70 |
+0 |
|
|
Sep23 |
230511 |
96.285 |
96.285 |
96.285 |
96.285 |
-0.015 |
34 |
69 |
+0 |
|
|
Dec23 |
230511 |
96.425 |
96.425 |
96.425 |
96.425 |
unch |
22 |
19 |
-8 |
|
| Total Volume and Open Interest |
108 |
406 |
-10 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
100~28 |
101~31 |
100~21 |
101~16 |
+0~25 |
232,002 |
484,686 |
-19 |
Hover/Click |
|
Sep23 |
230511 |
101~12 |
101~12 |
101~12 |
101~12 |
+0~27 |
0 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
232,002 |
484,724 |
-19 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
96.475 |
96.485 |
96.460 |
96.475 |
unch |
138,698 |
517,051 |
+960 |
|
|
Sep23 |
230511 |
96.305 |
96.315 |
96.255 |
96.285 |
-0.010 |
187,251 |
585,967 |
+5,338 |
|
|
Dec23 |
230511 |
96.435 |
96.460 |
96.380 |
96.425 |
+0.005 |
126,609 |
367,873 |
+4,135 |
|
| Total Volume and Open Interest |
1,139,847 |
3,448,928 |
+23,100 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
96.11 |
96.13 |
96.07 |
96.11 |
-0.01 |
17,449 |
205,650 |
-2,471 |
|
|
Sep23 |
230511 |
96.12 |
96.16 |
96.09 |
96.13 |
unch |
23,537 |
142,554 |
-3,206 |
|
|
Dec23 |
230511 |
96.18 |
96.26 |
96.17 |
96.23 |
+0.04 |
12,458 |
163,771 |
+32 |
|
|
Mar24 |
230511 |
96.30 |
96.42 |
96.29 |
96.40 |
+0.08 |
7,879 |
115,307 |
-421 |
|
|
Jun24 |
230511 |
96.43 |
96.55 |
96.42 |
96.54 |
+0.10 |
3,684 |
102,575 |
+397 |
|
|
Sep24 |
230511 |
96.54 |
96.69 |
96.53 |
96.66 |
+0.11 |
4,854 |
82,288 |
-1,527 |
|
|
Dec24 |
230511 |
96.63 |
96.78 |
96.63 |
96.77 |
+0.13 |
2,972 |
49,564 |
-1,357 |
|
|
Mar25 |
230511 |
96.69 |
96.85 |
96.69 |
96.85 |
+0.14 |
1,370 |
35,226 |
-76 |
|
|
Jun25 |
230511 |
96.88 |
96.90 |
96.88 |
96.90 |
+0.14 |
8 |
2,001 |
+1 |
|
|
Sep25 |
230511 |
96.90 |
96.94 |
96.90 |
96.94 |
+0.14 |
25 |
358 |
+0 |
|
| Total Volume and Open Interest |
74,261 |
899,724 |
-8,627 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
96.54 |
96.62 |
96.53 |
96.61 |
+0.06 |
136,798 |
1,102,714 |
+2,362 |
|
|
Sep23 |
230511 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
136,798 |
1,102,714 |
+2,362 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
96.88 |
96.99 |
96.87 |
96.95 |
+0.06 |
140,480 |
765,486 |
+7,127 |
|
|
Sep23 |
230511 |
97.01 |
97.01 |
97.01 |
97.01 |
+0.12 |
|
|
|
|
| Total Volume and Open Interest |
140,480 |
765,486 |
+7,127 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
2036.8 |
2047.6 |
2016.7 |
2020.5 |
-16.6 |
260,807 |
294,982 |
-18,907 |
Hover/Click |
|
Aug23 |
230511 |
2056.2 |
2066.8 |
2036.1 |
2039.9 |
-16.6 |
55,456 |
175,115 |
+22,433 |
Hover/Click |
|
Oct23 |
230511 |
2080.9 |
2085.8 |
2055.8 |
2059.0 |
-16.9 |
1,090 |
10,940 |
+71 |
Hover/Click |
|
Dec23 |
230511 |
2096.0 |
2103.6 |
2073.7 |
2077.1 |
-17.2 |
4,116 |
32,277 |
+735 |
Hover/Click |
|
Feb24 |
230511 |
2114.9 |
2121.6 |
2093.0 |
2094.5 |
-17.5 |
901 |
5,156 |
+246 |
Hover/Click |
|
Apr24 |
230511 |
2111.0 |
2111.3 |
2110.0 |
2111.3 |
-17.1 |
170 |
1,712 |
-122 |
Hover/Click |
|
Jun24 |
230511 |
2129.4 |
2129.8 |
2125.9 |
2127.0 |
-17.2 |
113 |
832 |
+46 |
Hover/Click |
|
Aug24 |
230511 |
2163.5 |
2165.0 |
2140.9 |
2140.9 |
-16.7 |
3 |
74 |
+3 |
Hover/Click |
|
Oct24 |
230511 |
2153.2 |
2153.2 |
2153.2 |
2153.2 |
-16.7 |
0 |
33 |
+0 |
Hover/Click |
|
Dec24 |
230511 |
2164.6 |
2164.6 |
2164.6 |
2164.6 |
-16.7 |
0 |
657 |
+0 |
Hover/Click |
|
Feb25 |
230511 |
2179.9 |
2179.9 |
2179.9 |
2179.9 |
-16.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
323,278 |
523,668 |
+4,717 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230511 |
2518.0 |
2521.5 |
2417.0 |
2425.5 |
-120.6 |
92 |
649 |
-6 |
Hover/Click |
|
Jul23 |
230511 |
2554.5 |
2570.0 |
2432.5 |
2442.4 |
-123.4 |
77,949 |
124,182 |
+1,207 |
Hover/Click |
|
Sep23 |
230511 |
2590.0 |
2591.0 |
2455.5 |
2464.8 |
-122.7 |
2,176 |
12,055 |
-152 |
Hover/Click |
|
Dec23 |
230511 |
2616.0 |
2624.5 |
2489.5 |
2498.8 |
-122.8 |
914 |
6,846 |
+258 |
Hover/Click |
|
Mar24 |
230511 |
2568.0 |
2570.0 |
2524.0 |
2530.7 |
-122.9 |
330 |
1,528 |
+35 |
Hover/Click |
|
May24 |
230511 |
2589.5 |
2589.5 |
2546.5 |
2549.3 |
-123.1 |
64 |
348 |
-7 |
Hover/Click |
|
Jul24 |
230511 |
2566.8 |
2566.8 |
2566.8 |
2566.8 |
-123.1 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,704 |
146,796 |
+1,351 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230511 |
1124.6 |
1129.8 |
1094.7 |
1105.0 |
-14.1 |
22,813 |
69,459 |
+856 |
Hover/Click |
|
Oct23 |
230511 |
1129.0 |
1132.8 |
1100.1 |
1109.1 |
-14.0 |
663 |
5,188 |
+123 |
Hover/Click |
|
Jan24 |
230511 |
1131.7 |
1131.7 |
1110.8 |
1112.3 |
-14.0 |
41 |
416 |
+3 |
Hover/Click |
|
Apr24 |
230511 |
1118.0 |
1118.0 |
1115.5 |
1115.5 |
-14.2 |
4 |
39 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
23,525 |
75,107 |
+982 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
1622.50 |
1627.50 |
1539.00 |
1554.00 |
-51.10 |
3,603 |
8,403 |
-769 |
Hover/Click |
|
Sep23 |
230511 |
1635.00 |
1635.00 |
1553.50 |
1567.70 |
-50.30 |
1,565 |
4,443 |
+420 |
Hover/Click |
|
Dec23 |
230511 |
1621.50 |
1621.50 |
1581.30 |
1581.30 |
-50.20 |
43 |
72 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
5,211 |
12,927 |
-368 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230511 |
380.00 |
380.20 |
367.80 |
369.75 |
-13.05 |
545 |
2,119 |
-127 |
Hover/Click |
|
Jul23 |
230511 |
385.20 |
385.55 |
368.40 |
371.00 |
-13.10 |
76,402 |
123,259 |
+3,614 |
Hover/Click |
|
Sep23 |
230511 |
386.35 |
386.70 |
369.70 |
372.25 |
-13.20 |
13,150 |
30,798 |
+2,321 |
Hover/Click |
|
Dec23 |
230511 |
387.80 |
387.80 |
371.25 |
373.50 |
-13.25 |
5,370 |
26,979 |
-81 |
Hover/Click |
|
Mar24 |
230511 |
388.40 |
388.40 |
372.30 |
374.40 |
-13.30 |
1,242 |
8,390 |
+329 |
Hover/Click |
| Total Volume and Open Interest |
97,684 |
200,164 |
+5,921 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230511 |
33594 |
33683 |
33180 |
33371 |
-231 |
201,173 |
93,333 |
+423 |
Hover/Click |
|
Sep23 |
230511 |
33843 |
33940 |
33448 |
33632 |
-235 |
637 |
930 |
+48 |
Hover/Click |
|
Dec23 |
230511 |
33800 |
34080 |
33701 |
33792 |
-235 |
1 |
31 |
+0 |
Hover/Click |
|
Mar24 |
230511 |
33980 |
33980 |
33980 |
33980 |
-222 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
201,811 |
94,295 |
+471 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230511 |
33585 |
33683 |
33181 |
33371 |
-231 |
139,508 |
30,935 |
+521 |
Hover/Click |
|
Sep23 |
230511 |
33851 |
33928 |
33448 |
33632 |
-235 |
685 |
1,301 |
+50 |
Hover/Click |
|
Dec23 |
230511 |
34027 |
34071 |
33749 |
33792 |
-235 |
21 |
60 |
+7 |
Hover/Click |
|
Mar24 |
230511 |
33980 |
33980 |
33980 |
33980 |
-222 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
140,214 |
32,299 |
+578 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
4152.75 |
4168.50 |
4121.50 |
4143.75 |
-8.25 |
1,887,587 |
2,271,897 |
+8,038 |
Hover/Click |
|
Sep23 |
230511 |
4193.25 |
4205.25 |
4159.25 |
4181.50 |
-8.50 |
4,698 |
25,339 |
+55 |
Hover/Click |
|
Dec23 |
230511 |
4226.50 |
4239.25 |
4195.75 |
4216.75 |
-8.75 |
150 |
4,066 |
+50 |
Hover/Click |
|
Mar24 |
230511 |
4249.75 |
4264.25 |
4234.50 |
4249.75 |
-9.50 |
182 |
530 |
+182 |
Hover/Click |
| Total Volume and Open Interest |
1,892,617 |
2,304,584 |
+8,325 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
4152.50 |
4168.50 |
4121.50 |
4143.75 |
-8.25 |
1,143,687 |
296,950 |
+10,683 |
Hover/Click |
|
Sep23 |
230511 |
4190.50 |
4205.50 |
4159.00 |
4181.50 |
-8.50 |
6,336 |
5,423 |
+276 |
Hover/Click |
|
Dec23 |
230511 |
4221.00 |
4242.00 |
4198.00 |
4216.75 |
-8.75 |
61 |
471 |
+33 |
Hover/Click |
|
Mar24 |
230511 |
4269.25 |
4269.25 |
4231.00 |
4249.75 |
-9.50 |
7 |
138 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,150,091 |
302,993 |
+10,992 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
13410.00 |
13470.25 |
13361.50 |
13446.50 |
+37.00 |
839,699 |
255,060 |
+3,905 |
Hover/Click |
|
Sep23 |
230511 |
13560.00 |
13616.50 |
13509.00 |
13594.50 |
+36.50 |
1,586 |
3,888 |
+195 |
Hover/Click |
|
Dec23 |
230511 |
13711.00 |
13751.50 |
13660.00 |
13729.00 |
+29.25 |
132 |
222 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
841,417 |
259,291 |
+4,118 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
13408.50 |
13472.00 |
13361.50 |
13446.50 |
+37.00 |
1,150,356 |
84,965 |
-5,313 |
Hover/Click |
|
Sep23 |
230511 |
13515.00 |
13618.75 |
13500.00 |
13594.50 |
+36.50 |
3,939 |
4,051 |
+287 |
Hover/Click |
|
Dec23 |
230511 |
13699.75 |
13750.00 |
13661.50 |
13729.00 |
+29.25 |
68 |
207 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,154,369 |
89,255 |
-5,007 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230511 |
2457.50 |
2468.00 |
2426.90 |
2439.50 |
-17.00 |
11,895 |
37,509 |
+89 |
Hover/Click |
|
Sep23 |
230511 |
2458.90 |
2458.90 |
2458.90 |
2458.90 |
-16.30 |
|
|
|
Hover/Click |
|
Dec23 |
230511 |
2477.10 |
2477.10 |
2477.10 |
2477.10 |
-16.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,895 |
37,509 |
+89 |
|
| Volatility Index(CBOE) |
|
May23 |
230511 |
18.90 |
19.65 |
18.47 |
18.60 |
-0.25 |
103,676 |
91,197 |
-15,297 |
|
|
Jun23 |
230511 |
20.75 |
21.50 |
20.45 |
20.52 |
-0.23 |
83,693 |
170,249 |
+13,092 |
|
|
Jul23 |
230511 |
22.35 |
22.85 |
22.00 |
22.05 |
-0.25 |
23,008 |
46,546 |
+1,778 |
|
|
Aug23 |
230511 |
23.05 |
23.40 |
22.72 |
22.75 |
-0.26 |
9,249 |
30,004 |
+925 |
|
| Total Volume and Open Interest |
230,213 |
393,130 |
+1,357 |
|
| S & P 600(CME) |
|
Jun23 |
230511 |
1126.20 |
1126.20 |
1126.20 |
1126.20 |
-7.80 |
|
|
|
|
|
Sep23 |
230511 |
1134.60 |
1134.60 |
1134.60 |
1134.60 |
-7.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
1766.90 |
1774.10 |
1739.60 |
1749.70 |
-15.20 |
219,482 |
540,537 |
+3,376 |
Hover/Click |
|
Sep23 |
230511 |
1785.70 |
1788.90 |
1755.30 |
1765.00 |
-15.40 |
147 |
3,203 |
-15 |
Hover/Click |
|
Dec23 |
230511 |
1799.00 |
1799.00 |
1771.60 |
1781.50 |
-15.80 |
9 |
93 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
219,638 |
543,833 |
+3,373 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230511 |
1765.30 |
1774.00 |
1739.60 |
1749.70 |
-15.20 |
92,448 |
28,007 |
+296 |
Hover/Click |
|
Sep23 |
230511 |
1780.90 |
1788.20 |
1755.00 |
1765.00 |
-15.40 |
368 |
491 |
+28 |
Hover/Click |
|
Dec23 |
230511 |
1781.50 |
1781.50 |
1781.50 |
1781.50 |
-15.80 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,816 |
28,522 |
+324 |
|
| Nikkei 225(CME) |
|
Jun23 |
230511 |
29070 |
29205 |
28970 |
29145 |
+80 |
4,102 |
12,431 |
+150 |
|
|
Sep23 |
230511 |
29190 |
29190 |
29000 |
29115 |
+85 |
23 |
30 |
+15 |
|
| Total Volume and Open Interest |
4,125 |
12,461 |
+165 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
29155 |
29225 |
28895 |
29115 |
-30 |
28,763 |
120,949 |
+515 |
|
|
Sep23 |
230511 |
28920 |
29060 |
28920 |
29060 |
-30 |
2 |
331 |
+1 |
|
|
Dec23 |
230511 |
28835 |
28835 |
28835 |
28835 |
-35 |
0 |
6,382 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230511 |
29145 |
29230 |
28895 |
29120 |
-20 |
539,244 |
502,637 |
+4,849 |
|
|
Sep23 |
230511 |
29075 |
29165 |
28835 |
29060 |
-20 |
23,102 |
30,331 |
-794 |
|
|
Dec23 |
230511 |
28855 |
28935 |
28615 |
28820 |
-30 |
1,484 |
5,309 |
+70 |
|
| Total Volume and Open Interest |
589,051 |
675,326 |
+19,002 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230511 |
29150 |
29230 |
28890 |
29120 |
-20 |
34,642 |
224,412 |
+997 |
|
|
Sep23 |
230511 |
29090 |
29160 |
28840 |
29060 |
-20 |
615 |
17,623 |
+554 |
|
|
Dec23 |
230511 |
28840 |
28840 |
28660 |
28820 |
-30 |
2 |
30,180 |
-1 |
|
| Total Volume and Open Interest |
35,264 |
311,626 |
+1,571 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230511 |
29055 |
29195 |
28960 |
29130 |
+75 |
26,026 |
47,201 |
-702 |
|
|
Sep23 |
230511 |
29060 |
29105 |
28905 |
29060 |
+75 |
21 |
68 |
+21 |
|
|
Dec23 |
230511 |
28850 |
28850 |
28850 |
28850 |
+70 |
|
|
|
|
| Total Volume and Open Interest |
26,048 |
47,269 |
-682 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230511 |
29130 |
29130 |
29130 |
29130 |
+75 |
|
|
|
|
|
Sep23 |
230511 |
29060 |
29060 |
29060 |
29060 |
+75 |
|
|
|
|
|
Dec23 |
230511 |
28850 |
28850 |
28850 |
28850 |
+70 |
|
|
|
|
| Total Volume and Open Interest |
2 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230511 |
7370.0 |
7433.5 |
7327.5 |
7376.5 |
+18.5 |
54,836 |
241,052 |
+2,528 |
|
|
Jun23 |
230511 |
7320.5 |
7383.0 |
7288.5 |
7330.0 |
+18.5 |
309 |
3,767 |
+55 |
|
|
Jul23 |
230511 |
7341.0 |
7341.0 |
7341.0 |
7341.0 |
+18.5 |
|
|
|
|
|
Sep23 |
230511 |
7381.0 |
7381.0 |
7381.0 |
7381.0 |
+19.0 |
|
|
|
|
|
Dec23 |
230511 |
7424.5 |
7424.5 |
7424.5 |
7424.5 |
+17.5 |
|
|
|
|
|
Mar24 |
230511 |
7478.5 |
7478.5 |
7478.5 |
7478.5 |
+17.5 |
|
|
|
|
| Total Volume and Open Interest |
55,145 |
244,820 |
+2,583 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230511 |
19696 |
19868 |
19520 |
19707 |
+8 |
101,774 |
108,588 |
-342 |
|
|
Jun23 |
230511 |
19640 |
19801 |
19473 |
19652 |
+10 |
1,387 |
12,216 |
+367 |
|
|
Jul23 |
230511 |
19530 |
19530 |
19530 |
19530 |
+8 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
103,364 |
132,173 |
+17 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
15992.0 |
16039.0 |
15820.0 |
15899.0 |
-56.0 |
71,621 |
83,352 |
+3,930 |
|
|
Sep23 |
230511 |
16116.0 |
16140.0 |
15965.0 |
16033.0 |
-55.0 |
13 |
187 |
+1 |
|
|
Dec23 |
230511 |
16261.0 |
16261.0 |
16161.0 |
16173.0 |
-55.0 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
71,634 |
83,560 |
+3,931 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230511 |
15982.0 |
16039.0 |
15820.0 |
15899.0 |
-56.0 |
50,809 |
15,885 |
+1,274 |
|
|
Sep23 |
230511 |
16131.0 |
16155.0 |
15960.0 |
16033.0 |
-55.0 |
71 |
98 |
-6 |
|
|
Dec23 |
230511 |
16173.0 |
16173.0 |
16173.0 |
16173.0 |
-55.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
50,880 |
15,984 |
+1,268 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
4298 |
4331 |
4269 |
4296 |
+7 |
725,186 |
3,587,793 |
+10,960 |
|
|
Sep23 |
230511 |
4323 |
4341 |
4299 |
4322 |
+7 |
306 |
57,275 |
+79 |
|
|
Dec23 |
230511 |
4347 |
4347 |
4347 |
4347 |
+7 |
3 |
60,135 |
+0 |
|
| Total Volume and Open Interest |
725,495 |
3,707,809 |
+11,039 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230511 |
11468 |
11551 |
11438 |
11514 |
+71 |
27,572 |
131,610 |
-224 |
|
|
Sep23 |
230511 |
11575 |
11575 |
11513 |
11549 |
+71 |
32 |
1,410 |
+20 |
|
|
Dec23 |
230511 |
11583 |
11583 |
11583 |
11583 |
+70 |
10 |
705 |
+0 |
|
| Total Volume and Open Interest |
27,614 |
133,725 |
-204 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230511 |
7747.00 |
7791.00 |
7683.50 |
7731.00 |
-5.00 |
79,339 |
600,426 |
-4,632 |
|
|
Sep23 |
230511 |
7769.00 |
7801.00 |
7701.00 |
7743.50 |
-5.00 |
12 |
719 |
+0 |
|
|
Dec23 |
230511 |
7792.50 |
7792.50 |
7792.50 |
7792.50 |
-5.00 |
0 |
94 |
+0 |
|
| Total Volume and Open Interest |
79,351 |
601,239 |
-4,632 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230511 |
7262.0 |
7282.0 |
7209.0 |
7255.0 |
-7.0 |
47,383 |
236,828 |
-157 |
|
|
Sep23 |
230511 |
7222.0 |
7222.0 |
7212.0 |
7212.0 |
-7.0 |
0 |
11 |
+0 |
|
|
Dec23 |
230511 |
7193.0 |
7193.0 |
7193.0 |
7193.0 |
-7.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
47,383 |
238,212 |
-157 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230511 |
27095.00 |
27165.00 |
26670.00 |
26884.00 |
-171.00 |
17,882 |
103,150 |
+1,972 |
|
|
Sep23 |
230511 |
26945.00 |
27180.00 |
26820.00 |
26964.00 |
-168.00 |
47 |
585 |
+28 |
|
|
Dec23 |
230511 |
27006.00 |
27006.00 |
27006.00 |
27006.00 |
-168.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
17,929 |
103,739 |
+2,000 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230511 |
327.55 |
329.00 |
325.40 |
325.40 |
-1.10 |
174,380 |
317,012 |
-2,553 |
|
|
Sep23 |
230511 |
329.10 |
330.40 |
326.80 |
326.80 |
-1.15 |
288 |
25,838 |
+46 |
|
|
Dec23 |
230511 |
330.10 |
331.10 |
329.00 |
329.00 |
+0.30 |
3 |
26,213 |
+576 |
|
| Total Volume and Open Interest |
174,677 |
395,985 |
-1,577 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May23 |
230511 |
549.20 |
550.80 |
540.45 |
541.25 |
-7.25 |
99 |
187 |
-62 |
|
|
Jun23 |
230511 |
553.25 |
553.25 |
542.05 |
542.80 |
-6.20 |
98 |
401 |
+75 |
|
|
Jul23 |
230511 |
545.30 |
545.30 |
545.30 |
545.30 |
-1.20 |
|
|
|
|
| Total Volume and Open Interest |
197 |
588 |
+13 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
