|
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 |
327 |
235 |
-247 |
Hover/Click |
Jul23 |
230511 |
1403.00 |
1413.50 |
1385.25 |
1405.50 |
+1.50 |
102,276 |
271,867 |
-5,438 |
Hover/Click |
Aug23 |
230511 |
1336.00 |
1344.00 |
1319.75 |
1337.25 |
+0.50 |
10,315 |
34,706 |
+787 |
Hover/Click |
Sep23 |
230511 |
1267.50 |
1272.75 |
1251.75 |
1268.00 |
+0.25 |
7,686 |
28,033 |
+447 |
Hover/Click |
Nov23 |
230511 |
1250.00 |
1253.00 |
1234.50 |
1248.00 |
-2.75 |
51,715 |
197,293 |
+6,168 |
Hover/Click |
Jan24 |
230511 |
1259.75 |
1262.00 |
1244.75 |
1257.75 |
-3.25 |
8,106 |
29,375 |
+569 |
Hover/Click |
Mar24 |
230511 |
1264.50 |
1265.50 |
1249.25 |
1261.50 |
-4.00 |
7,718 |
28,778 |
+1,188 |
Hover/Click |
May24 |
230511 |
1269.50 |
1271.25 |
1255.00 |
1267.25 |
-4.50 |
2,254 |
13,268 |
+181 |
Hover/Click |
Jul24 |
230511 |
1273.75 |
1275.50 |
1259.50 |
1271.25 |
-4.75 |
945 |
6,434 |
+77 |
Hover/Click |
Aug24 |
230511 |
1259.25 |
1260.50 |
1254.25 |
1260.50 |
-3.75 |
6 |
154 |
+5 |
Hover/Click |
Sep24 |
230511 |
1234.25 |
1234.25 |
1229.00 |
1234.25 |
-1.75 |
35 |
352 |
+1 |
Hover/Click |
Nov24 |
230511 |
1220.50 |
1224.25 |
1205.00 |
1222.00 |
+0.50 |
460 |
7,140 |
+55 |
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 |
191,856 |
618,744 |
+3,802 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230511 |
415.00 |
427.20 |
415.00 |
426.60 |
+8.70 |
219 |
165 |
-163 |
Hover/Click |
Jul23 |
230511 |
419.50 |
432.60 |
416.30 |
431.40 |
+11.90 |
59,844 |
182,679 |
-2,479 |
Hover/Click |
Aug23 |
230511 |
413.80 |
423.90 |
410.50 |
423.00 |
+9.20 |
12,547 |
44,341 |
+1,896 |
Hover/Click |
Sep23 |
230511 |
403.60 |
410.90 |
400.00 |
409.90 |
+6.20 |
8,753 |
47,018 |
+1,940 |
Hover/Click |
Oct23 |
230511 |
394.70 |
399.50 |
390.90 |
398.60 |
+3.80 |
3,339 |
25,599 |
+262 |
Hover/Click |
Dec23 |
230511 |
392.90 |
396.60 |
388.30 |
395.30 |
+2.80 |
25,808 |
98,738 |
+3,512 |
Hover/Click |
Jan24 |
230511 |
390.50 |
393.80 |
386.50 |
392.70 |
+2.10 |
3,444 |
27,742 |
+75 |
Hover/Click |
Mar24 |
230511 |
385.20 |
388.40 |
382.00 |
387.40 |
+1.60 |
2,104 |
12,865 |
+591 |
Hover/Click |
May24 |
230511 |
382.70 |
384.80 |
379.00 |
383.90 |
+1.40 |
374 |
5,183 |
+23 |
Hover/Click |
Jul24 |
230511 |
381.00 |
383.70 |
378.40 |
382.70 |
+1.00 |
332 |
3,604 |
+130 |
Hover/Click |
Total Volume and Open Interest |
116,855 |
450,584 |
+5,839 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230511 |
50.91 |
50.91 |
50.91 |
50.91 |
-0.94 |
50 |
657 |
-226 |
Hover/Click |
Jul23 |
230511 |
52.05 |
52.24 |
51.08 |
51.15 |
-0.90 |
65,880 |
192,132 |
-2,582 |
Hover/Click |
Aug23 |
230511 |
51.80 |
51.99 |
50.86 |
50.95 |
-0.88 |
12,868 |
51,096 |
+944 |
Hover/Click |
Sep23 |
230511 |
51.45 |
51.60 |
50.51 |
50.59 |
-0.87 |
11,188 |
40,388 |
-134 |
Hover/Click |
Oct23 |
230511 |
50.99 |
51.14 |
50.11 |
50.16 |
-0.85 |
5,766 |
25,259 |
+371 |
Hover/Click |
Dec23 |
230511 |
50.70 |
50.88 |
49.85 |
49.92 |
-0.82 |
24,511 |
119,161 |
+2,371 |
Hover/Click |
Jan24 |
230511 |
50.47 |
50.70 |
49.71 |
49.78 |
-0.80 |
3,318 |
18,864 |
+236 |
Hover/Click |
Mar24 |
230511 |
50.38 |
50.50 |
49.56 |
49.60 |
-0.78 |
2,387 |
14,633 |
-568 |
Hover/Click |
May24 |
230511 |
50.17 |
50.36 |
49.44 |
49.50 |
-0.75 |
598 |
8,599 |
-73 |
Hover/Click |
Jul24 |
230511 |
50.11 |
50.28 |
49.39 |
49.44 |
-0.75 |
536 |
5,491 |
+28 |
Hover/Click |
Total Volume and Open Interest |
127,469 |
483,102 |
+371 |
|
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 |
12,840 |
129,885 |
+424 |
Hover/Click |
Nov23 |
230511 |
710.1 |
711.5 |
700.4 |
702.1 |
-9.5 |
12,609 |
109,124 |
+1,167 |
Hover/Click |
Jan24 |
230511 |
714.1 |
714.4 |
705.3 |
707.0 |
-8.8 |
1,163 |
11,911 |
+512 |
Hover/Click |
Mar24 |
230511 |
716.8 |
716.8 |
708.6 |
710.9 |
-8.1 |
296 |
4,633 |
+33 |
Hover/Click |
Total Volume and Open Interest |
26,934 |
256,563 |
+2,146 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230511 |
641.75 |
648.00 |
632.00 |
632.50 |
-13.00 |
1,588 |
1,390 |
-971 |
Hover/Click |
Jul23 |
230511 |
591.00 |
592.75 |
580.75 |
582.25 |
-11.75 |
163,762 |
542,381 |
+1,907 |
Hover/Click |
Sep23 |
230511 |
520.75 |
520.75 |
513.50 |
515.00 |
-7.75 |
77,803 |
240,696 |
+6,943 |
Hover/Click |
Dec23 |
230511 |
518.75 |
519.25 |
512.50 |
513.75 |
-7.00 |
87,204 |
356,928 |
+535 |
Hover/Click |
Mar24 |
230511 |
528.50 |
528.50 |
522.50 |
523.75 |
-6.75 |
8,452 |
55,424 |
+306 |
Hover/Click |
May24 |
230511 |
534.25 |
534.50 |
529.00 |
530.25 |
-6.00 |
3,489 |
19,756 |
+120 |
Hover/Click |
Jul24 |
230511 |
536.00 |
536.75 |
532.00 |
533.75 |
-5.50 |
2,863 |
24,964 |
+737 |
Hover/Click |
Sep24 |
230511 |
514.00 |
514.00 |
510.25 |
512.50 |
-4.00 |
450 |
4,587 |
+119 |
Hover/Click |
Dec24 |
230511 |
510.50 |
510.50 |
505.00 |
506.75 |
-6.00 |
1,732 |
21,535 |
+444 |
Hover/Click |
Mar25 |
230511 |
513.50 |
514.25 |
512.25 |
514.25 |
-5.75 |
51 |
417 |
+17 |
Hover/Click |
Total Volume and Open Interest |
347,447 |
1,269,874 |
+10,169 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230511 |
617.50 |
617.50 |
614.25 |
614.25 |
-14.00 |
8 |
15 |
-12 |
Hover/Click |
Jul23 |
230511 |
640.00 |
640.75 |
625.50 |
627.25 |
-14.00 |
59,773 |
213,610 |
-1,273 |
Hover/Click |
Sep23 |
230511 |
651.25 |
652.50 |
637.25 |
639.00 |
-13.50 |
21,122 |
64,721 |
+559 |
Hover/Click |
Dec23 |
230511 |
667.00 |
669.00 |
654.25 |
656.25 |
-12.75 |
16,144 |
59,949 |
-824 |
Hover/Click |
Mar24 |
230511 |
677.50 |
680.50 |
666.50 |
668.50 |
-12.25 |
7,928 |
17,525 |
-134 |
Hover/Click |
May24 |
230511 |
683.50 |
686.75 |
672.75 |
675.25 |
-11.50 |
1,611 |
4,416 |
-108 |
Hover/Click |
Total Volume and Open Interest |
108,693 |
367,130 |
-1,467 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230511 |
891.75 |
891.75 |
891.75 |
891.75 |
-13.75 |
1 |
18 |
+0 |
Hover/Click |
Jul23 |
230511 |
854.00 |
854.50 |
838.75 |
841.50 |
-13.75 |
35,272 |
97,188 |
-2,791 |
Hover/Click |
Sep23 |
230511 |
840.25 |
840.25 |
825.25 |
828.00 |
-13.25 |
14,632 |
38,471 |
+1,989 |
Hover/Click |
Dec23 |
230511 |
826.50 |
830.75 |
816.50 |
818.50 |
-14.75 |
12,457 |
34,205 |
-71 |
Hover/Click |
Mar24 |
230511 |
820.75 |
822.50 |
809.00 |
811.00 |
-15.25 |
6,054 |
12,024 |
-437 |
Hover/Click |
May24 |
230511 |
815.00 |
817.75 |
803.25 |
805.25 |
-14.75 |
2,204 |
4,075 |
+126 |
Hover/Click |
Jul24 |
230511 |
791.00 |
793.50 |
782.25 |
784.25 |
-12.50 |
408 |
1,311 |
+81 |
Hover/Click |
Total Volume and Open Interest |
71,170 |
187,551 |
-1,075 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230511 |
823.50 |
823.50 |
823.50 |
823.50 |
-12.00 |
0 |
28 |
-56 |
Hover/Click |
Jul23 |
230511 |
848.75 |
849.00 |
834.50 |
836.75 |
-12.75 |
4,478 |
26,577 |
-658 |
Hover/Click |
Sep23 |
230511 |
851.25 |
851.25 |
837.75 |
840.00 |
-12.00 |
1,854 |
19,076 |
+164 |
Hover/Click |
Dec23 |
230511 |
850.50 |
851.25 |
841.00 |
843.25 |
-11.75 |
1,254 |
9,028 |
-234 |
Hover/Click |
Mar24 |
230511 |
850.50 |
851.75 |
843.75 |
846.00 |
-11.25 |
44 |
1,405 |
+11 |
Hover/Click |
May24 |
230511 |
846.00 |
846.00 |
840.75 |
840.75 |
-10.75 |
3 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,633 |
56,296 |
-773 |
|
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 |
431 |
3,198 |
-143 |
Hover/Click |
Sep23 |
230511 |
328.25 |
339.00 |
328.00 |
339.00 |
-0.75 |
30 |
397 |
+18 |
Hover/Click |
Dec23 |
230511 |
343.50 |
347.75 |
339.25 |
347.50 |
unch |
61 |
849 |
-35 |
Hover/Click |
Total Volume and Open Interest |
522 |
4,577 |
-160 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230511 |
18.09 |
18.09 |
18.09 |
18.09 |
-0.05 |
0 |
40 |
+0 |
Hover/Click |
Jul23 |
230511 |
18.26 |
18.40 |
18.16 |
18.32 |
+0.06 |
765 |
3,330 |
+128 |
Hover/Click |
Sep23 |
230511 |
15.21 |
15.25 |
15.17 |
15.23 |
+0.00 |
253 |
3,875 |
+110 |
Hover/Click |
Nov23 |
230511 |
15.43 |
15.43 |
15.43 |
15.43 |
+0.01 |
5 |
540 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,024 |
7,820 |
+238 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
162.985 |
163.450 |
162.300 |
162.950 |
-0.050 |
45,242 |
97,926 |
-10,020 |
Hover/Click |
Aug23 |
230511 |
161.150 |
161.750 |
160.535 |
160.800 |
-0.385 |
37,276 |
112,569 |
+6,055 |
Hover/Click |
Oct23 |
230511 |
164.850 |
165.450 |
164.485 |
164.550 |
-0.450 |
13,566 |
47,630 |
+636 |
Hover/Click |
Dec23 |
230511 |
169.500 |
169.830 |
168.630 |
168.685 |
-0.815 |
7,167 |
32,803 |
-200 |
Hover/Click |
Feb24 |
230511 |
173.700 |
174.285 |
173.285 |
173.580 |
-0.270 |
2,472 |
13,217 |
+174 |
Hover/Click |
Apr24 |
230511 |
177.080 |
177.535 |
176.600 |
176.935 |
-0.165 |
822 |
9,830 |
+103 |
Hover/Click |
Total Volume and Open Interest |
106,697 |
317,715 |
-3,222 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May23 |
230511 |
205.350 |
206.080 |
204.000 |
204.130 |
-1.250 |
1,650 |
5,907 |
-278 |
Hover/Click |
Aug23 |
230511 |
225.080 |
227.450 |
224.985 |
226.080 |
+0.930 |
7,005 |
30,639 |
+99 |
Hover/Click |
Sep23 |
230511 |
228.350 |
230.580 |
228.285 |
229.300 |
+0.920 |
3,592 |
9,490 |
-206 |
Hover/Click |
Oct23 |
230511 |
230.735 |
232.735 |
230.650 |
231.700 |
+0.915 |
2,283 |
5,575 |
+577 |
Hover/Click |
Nov23 |
230511 |
232.000 |
233.550 |
232.000 |
232.735 |
+0.835 |
736 |
4,135 |
+185 |
Hover/Click |
Jan24 |
230511 |
231.285 |
232.600 |
231.150 |
231.985 |
+0.785 |
298 |
2,309 |
+18 |
Hover/Click |
Mar24 |
230511 |
231.750 |
232.900 |
231.600 |
232.235 |
+0.885 |
152 |
412 |
+23 |
Hover/Click |
Total Volume and Open Interest |
15,725 |
58,521 |
+420 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May23 |
230511 |
76.680 |
76.950 |
76.550 |
76.600 |
+0.020 |
584 |
3,741 |
-10 |
|
Jun23 |
230511 |
84.400 |
85.900 |
83.400 |
83.880 |
-0.300 |
30,141 |
71,337 |
-7,259 |
Hover/Click |
Jul23 |
230511 |
86.100 |
87.300 |
84.800 |
85.130 |
-0.850 |
21,848 |
49,760 |
+2,567 |
Hover/Click |
Aug23 |
230511 |
87.200 |
88.200 |
85.850 |
86.380 |
-0.770 |
13,096 |
34,625 |
+2,349 |
Hover/Click |
Oct23 |
230511 |
78.580 |
79.100 |
77.050 |
77.550 |
-1.030 |
6,363 |
34,432 |
+730 |
Hover/Click |
Dec23 |
230511 |
75.450 |
75.850 |
73.450 |
74.000 |
-1.350 |
4,322 |
22,075 |
+636 |
Hover/Click |
Feb24 |
230511 |
79.730 |
80.250 |
77.930 |
78.450 |
-1.450 |
1,671 |
9,959 |
+223 |
Hover/Click |
Apr24 |
230511 |
83.550 |
84.100 |
81.830 |
82.330 |
-1.400 |
250 |
3,660 |
-7 |
Hover/Click |
Total Volume and Open Interest |
78,318 |
230,026 |
-768 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May23 |
230511 |
16.38 |
16.39 |
16.25 |
16.28 |
-0.18 |
228 |
5,199 |
+65 |
Hover/Click |
Jun23 |
230511 |
17.14 |
17.21 |
16.87 |
16.91 |
-0.28 |
480 |
6,342 |
+135 |
Hover/Click |
Jul23 |
230511 |
17.85 |
17.87 |
17.63 |
17.63 |
-0.24 |
132 |
3,558 |
-33 |
Hover/Click |
Aug23 |
230511 |
18.60 |
18.60 |
18.40 |
18.41 |
-0.13 |
22 |
1,802 |
+7 |
Hover/Click |
Sep23 |
230511 |
19.05 |
19.09 |
19.00 |
19.05 |
-0.01 |
69 |
1,669 |
+26 |
Hover/Click |
Oct23 |
230511 |
19.35 |
19.36 |
19.31 |
19.33 |
-0.07 |
74 |
1,266 |
+37 |
Hover/Click |
Nov23 |
230511 |
19.37 |
19.38 |
19.33 |
19.34 |
-0.02 |
56 |
1,092 |
+33 |
Hover/Click |
Dec23 |
230511 |
19.03 |
19.03 |
19.03 |
19.03 |
-0.04 |
24 |
916 |
+20 |
Hover/Click |
Jan24 |
230511 |
18.69 |
18.70 |
18.69 |
18.70 |
-0.05 |
2 |
210 |
+0 |
Hover/Click |
Feb24 |
230511 |
18.59 |
18.59 |
18.59 |
18.59 |
-0.05 |
0 |
213 |
+0 |
Hover/Click |
Mar24 |
230511 |
18.57 |
18.57 |
18.55 |
18.57 |
-0.02 |
3 |
231 |
+3 |
Hover/Click |
Apr24 |
230511 |
18.47 |
18.47 |
18.47 |
18.47 |
unch |
3 |
79 |
+2 |
Hover/Click |
May24 |
230511 |
18.40 |
18.40 |
18.40 |
18.40 |
-0.10 |
2 |
84 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,115 |
22,798 |
+315 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230511 |
3269 |
3269 |
3200 |
3242 |
-18 |
10 |
390 |
-4 |
Hover/Click |
Jul23 |
230511 |
3027 |
3037 |
2991 |
3003 |
-23 |
27,421 |
134,162 |
+2,080 |
Hover/Click |
Sep23 |
230511 |
3040 |
3049 |
3008 |
3018 |
-21 |
16,111 |
71,435 |
+745 |
Hover/Click |
Dec23 |
230511 |
3022 |
3028 |
2991 |
3002 |
-18 |
6,434 |
68,670 |
+604 |
Hover/Click |
Mar24 |
230511 |
2974 |
2977 |
2941 |
2955 |
-17 |
4,409 |
36,042 |
+468 |
Hover/Click |
May24 |
230511 |
2950 |
2952 |
2923 |
2934 |
-16 |
757 |
6,830 |
+306 |
Hover/Click |
Jul24 |
230511 |
2929 |
2929 |
2913 |
2915 |
-16 |
226 |
5,137 |
-31 |
Hover/Click |
Total Volume and Open Interest |
55,407 |
327,241 |
+4,162 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230511 |
186.00 |
186.10 |
185.50 |
185.80 |
-1.65 |
17 |
292 |
+0 |
Hover/Click |
Jul23 |
230511 |
185.30 |
186.55 |
182.30 |
183.00 |
-2.95 |
14,560 |
78,208 |
-1,295 |
Hover/Click |
Sep23 |
230511 |
183.35 |
184.25 |
180.20 |
180.85 |
-2.85 |
7,976 |
48,181 |
+102 |
Hover/Click |
Dec23 |
230511 |
182.20 |
182.25 |
178.35 |
179.00 |
-2.70 |
4,436 |
33,334 |
-364 |
Hover/Click |
Mar24 |
230511 |
181.40 |
181.90 |
178.35 |
178.95 |
-2.55 |
1,372 |
16,019 |
+291 |
Hover/Click |
May24 |
230511 |
181.70 |
181.70 |
178.75 |
179.40 |
-2.45 |
308 |
7,491 |
-31 |
Hover/Click |
Total Volume and Open Interest |
29,989 |
193,553 |
-860 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230510 |
266.50 |
266.50 |
266.50 |
266.50 |
+0.20 |
3 |
7 |
-1 |
Hover/Click |
Jul23 |
230511 |
248.30 |
253.30 |
248.00 |
249.15 |
+1.50 |
1,648 |
7,379 |
-518 |
Hover/Click |
Sep23 |
230511 |
244.00 |
245.60 |
242.10 |
243.60 |
+1.95 |
204 |
645 |
+122 |
Hover/Click |
Nov23 |
230511 |
239.00 |
240.70 |
236.90 |
238.40 |
+1.90 |
68 |
494 |
+35 |
Hover/Click |
Jan24 |
230511 |
234.00 |
234.00 |
232.90 |
232.90 |
+1.90 |
8 |
34 |
+0 |
Hover/Click |
Mar24 |
230511 |
222.70 |
222.70 |
222.70 |
222.70 |
+0.90 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,935 |
8,563 |
-361 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230511 |
26.62 |
26.74 |
25.99 |
26.02 |
-0.64 |
57,865 |
396,375 |
-1,224 |
Hover/Click |
Oct23 |
230511 |
26.28 |
26.39 |
25.65 |
25.69 |
-0.61 |
34,706 |
242,665 |
+4,227 |
Hover/Click |
Mar24 |
230511 |
25.88 |
25.93 |
25.25 |
25.29 |
-0.59 |
13,665 |
143,540 |
+963 |
Hover/Click |
May24 |
230511 |
24.09 |
24.09 |
23.53 |
23.57 |
-0.51 |
6,105 |
52,948 |
+135 |
Hover/Click |
Jul24 |
230511 |
22.99 |
22.99 |
22.49 |
22.54 |
-0.43 |
4,631 |
49,051 |
+652 |
Hover/Click |
Oct24 |
230511 |
22.11 |
22.11 |
21.68 |
21.73 |
-0.38 |
2,997 |
34,220 |
-86 |
Hover/Click |
Mar25 |
230511 |
21.55 |
21.61 |
21.22 |
21.29 |
-0.33 |
1,067 |
21,222 |
+219 |
Hover/Click |
May25 |
230511 |
20.36 |
20.41 |
20.03 |
20.09 |
-0.33 |
361 |
5,992 |
-89 |
Hover/Click |
Total Volume and Open Interest |
122,392 |
955,975 |
+4,618 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230511 |
2245 |
2251 |
2238 |
2250 |
+9 |
3,654 |
9,476 |
-1,940 |
Hover/Click |
Jul23 |
230511 |
2261 |
2270 |
2247 |
2256 |
-1 |
13,609 |
85,718 |
+1,834 |
Hover/Click |
Sep23 |
230511 |
2242 |
2259 |
2240 |
2248 |
unch |
11,398 |
52,145 |
+402 |
Hover/Click |
Dec23 |
230511 |
2203 |
2208 |
2194 |
2202 |
+4 |
7,803 |
58,637 |
+764 |
Hover/Click |
Mar24 |
230511 |
2140 |
2148 |
2133 |
2143 |
+7 |
5,693 |
67,236 |
+1,525 |
Hover/Click |
May24 |
230511 |
2131 |
2132 |
2120 |
2128 |
+6 |
632 |
15,094 |
+175 |
Hover/Click |
Jul24 |
230511 |
2119 |
2119 |
2108 |
2116 |
+6 |
230 |
8,072 |
+76 |
Hover/Click |
Total Volume and Open Interest |
43,111 |
305,526 |
+2,795 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230511 |
717.30 |
721.80 |
705.00 |
705.30 |
-12.90 |
3,731 |
36,881 |
-290 |
Hover/Click |
Oct23 |
230511 |
708.50 |
711.60 |
696.40 |
697.00 |
-11.80 |
2,580 |
18,081 |
+5 |
Hover/Click |
Dec23 |
230511 |
699.60 |
701.10 |
687.00 |
687.80 |
-11.60 |
944 |
11,391 |
+38 |
Hover/Click |
Mar24 |
230511 |
688.60 |
690.60 |
678.30 |
678.70 |
-11.10 |
398 |
7,045 |
-52 |
Hover/Click |
May24 |
230511 |
667.90 |
670.70 |
659.90 |
660.40 |
-10.50 |
234 |
3,218 |
+150 |
Hover/Click |
Total Volume and Open Interest |
8,155 |
79,724 |
-89 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230511 |
80.73 |
81.24 |
79.52 |
79.62 |
-1.14 |
21,699 |
85,478 |
-1,349 |
Hover/Click |
Oct23 |
230511 |
80.15 |
80.15 |
80.15 |
80.15 |
-1.09 |
0 |
23 |
+0 |
Hover/Click |
Dec23 |
230511 |
80.73 |
80.98 |
79.49 |
79.60 |
-1.16 |
11,540 |
67,368 |
+157 |
Hover/Click |
Mar24 |
230511 |
80.81 |
81.01 |
79.61 |
79.75 |
-1.06 |
2,016 |
10,119 |
+234 |
Hover/Click |
May24 |
230511 |
80.98 |
81.02 |
79.70 |
79.86 |
-0.97 |
434 |
4,083 |
+29 |
Hover/Click |
Jul24 |
230511 |
80.38 |
80.97 |
79.75 |
79.92 |
-0.90 |
195 |
2,565 |
+91 |
Hover/Click |
Total Volume and Open Interest |
36,030 |
176,354 |
-823 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230511 |
338.0 |
349.5 |
326.6 |
345.0 |
-3.9 |
38 |
135 |
-20 |
|
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 |
230511 |
72.77 |
73.50 |
70.63 |
70.87 |
-1.69 |
317,493 |
258,790 |
-20,718 |
Hover/Click |
Jul23 |
230511 |
72.54 |
73.47 |
70.65 |
70.88 |
-1.64 |
135,285 |
293,106 |
+14,054 |
Hover/Click |
Aug23 |
230511 |
72.60 |
73.27 |
70.50 |
70.71 |
-1.64 |
71,488 |
185,446 |
+1,634 |
Hover/Click |
Sep23 |
230511 |
72.31 |
72.90 |
70.20 |
70.39 |
-1.63 |
64,095 |
131,502 |
+1,810 |
Hover/Click |
Oct23 |
230511 |
71.85 |
72.45 |
69.84 |
69.99 |
-1.63 |
26,850 |
166,487 |
+4,020 |
Hover/Click |
Nov23 |
230511 |
71.42 |
71.99 |
69.46 |
69.60 |
-1.61 |
13,023 |
62,831 |
+735 |
Hover/Click |
Dec23 |
230511 |
71.06 |
71.60 |
69.08 |
69.25 |
-1.58 |
62,762 |
225,250 |
+712 |
Hover/Click |
Jan24 |
230511 |
70.70 |
70.99 |
68.75 |
68.91 |
-1.56 |
3,550 |
31,185 |
+249 |
Hover/Click |
Feb24 |
230511 |
70.36 |
70.68 |
68.54 |
68.59 |
-1.53 |
1,669 |
25,470 |
+92 |
Hover/Click |
Mar24 |
230511 |
70.12 |
70.41 |
68.18 |
68.29 |
-1.53 |
9,399 |
38,212 |
+636 |
Hover/Click |
Apr24 |
230511 |
70.04 |
70.04 |
68.00 |
68.01 |
-1.51 |
986 |
22,894 |
+324 |
Hover/Click |
May24 |
230511 |
69.75 |
69.75 |
67.77 |
67.77 |
-1.50 |
1,203 |
16,274 |
-35 |
Hover/Click |
Jun24 |
230511 |
69.28 |
69.70 |
67.43 |
67.56 |
-1.49 |
18,491 |
95,793 |
+800 |
Hover/Click |
Jul24 |
230511 |
67.31 |
68.90 |
67.31 |
67.31 |
-1.47 |
532 |
13,214 |
+203 |
Hover/Click |
Aug24 |
230511 |
67.05 |
68.59 |
67.05 |
67.05 |
-1.45 |
182 |
11,286 |
-47 |
Hover/Click |
Sep24 |
230511 |
66.82 |
68.61 |
66.82 |
66.82 |
-1.42 |
1,204 |
35,133 |
+109 |
Hover/Click |
Total Volume and Open Interest |
757,951 |
1,885,886 |
+5,375 |
|
e-miNY Crude Oil(NYM) |
Jun23 |
230511 |
72.775 |
73.500 |
70.625 |
70.875 |
-1.675 |
13,872 |
4,455 |
-229 |
|
Jul23 |
230511 |
72.700 |
73.450 |
70.650 |
70.875 |
-1.650 |
773 |
1,007 |
+9 |
|
Aug23 |
230511 |
72.700 |
73.250 |
70.550 |
70.700 |
-1.650 |
64 |
795 |
+11 |
|
Sep23 |
230511 |
72.400 |
72.875 |
70.225 |
70.400 |
-1.625 |
60 |
96 |
+4 |
|
Oct23 |
230511 |
72.250 |
72.250 |
70.000 |
70.000 |
-1.625 |
9 |
17 |
+0 |
|
Nov23 |
230511 |
69.900 |
70.100 |
69.500 |
69.600 |
-1.600 |
4 |
16 |
+1 |
|
Dec23 |
230511 |
71.125 |
71.575 |
69.100 |
69.250 |
-1.575 |
38 |
419 |
-4 |
|
Jan24 |
230511 |
69.475 |
69.475 |
68.850 |
68.900 |
-1.575 |
2 |
15 |
+1 |
|
Feb24 |
230511 |
70.500 |
70.500 |
68.600 |
68.600 |
-1.525 |
0 |
16 |
+0 |
|
Mar24 |
230511 |
68.300 |
68.300 |
68.300 |
68.300 |
-1.525 |
2 |
7 |
+0 |
|
Total Volume and Open Interest |
14,830 |
6,935 |
-213 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230511 |
239.35 |
242.33 |
234.40 |
234.95 |
-4.39 |
34,707 |
70,242 |
-1,997 |
Hover/Click |
Jul23 |
230511 |
239.01 |
241.67 |
233.79 |
234.30 |
-4.58 |
24,159 |
48,949 |
+2,295 |
Hover/Click |
Aug23 |
230511 |
239.30 |
241.61 |
234.12 |
234.59 |
-4.54 |
9,563 |
19,758 |
+943 |
Hover/Click |
Sep23 |
230511 |
240.30 |
242.00 |
234.70 |
235.24 |
-4.51 |
7,938 |
29,930 |
+703 |
Hover/Click |
Oct23 |
230511 |
241.48 |
242.64 |
235.41 |
235.82 |
-4.46 |
4,148 |
22,467 |
+437 |
Hover/Click |
Nov23 |
230511 |
239.72 |
242.62 |
235.47 |
235.92 |
-4.40 |
4,279 |
14,171 |
+505 |
Hover/Click |
Dec23 |
230511 |
241.17 |
242.25 |
235.06 |
235.60 |
-4.35 |
7,561 |
35,847 |
-40 |
Hover/Click |
Jan24 |
230511 |
239.26 |
242.20 |
235.19 |
235.66 |
-4.34 |
1,807 |
10,284 |
+154 |
Hover/Click |
Feb24 |
230511 |
238.90 |
241.81 |
234.86 |
235.33 |
-4.34 |
522 |
3,614 |
-52 |
Hover/Click |
Mar24 |
230511 |
237.80 |
240.58 |
233.80 |
234.33 |
-4.32 |
876 |
6,566 |
-89 |
Hover/Click |
Apr24 |
230511 |
236.48 |
236.48 |
232.35 |
232.59 |
-4.29 |
536 |
3,625 |
-6 |
Hover/Click |
May24 |
230511 |
234.98 |
235.28 |
231.18 |
231.58 |
-4.24 |
490 |
2,233 |
-44 |
Hover/Click |
Jun24 |
230511 |
235.40 |
236.41 |
229.00 |
230.82 |
-4.19 |
1,240 |
11,381 |
+245 |
Hover/Click |
Jul24 |
230511 |
232.75 |
232.75 |
230.17 |
230.50 |
-4.14 |
27 |
819 |
+5 |
Hover/Click |
Total Volume and Open Interest |
98,383 |
294,110 |
+3,081 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230511 |
249.35 |
251.55 |
244.32 |
245.77 |
-3.72 |
55,212 |
82,487 |
-2,201 |
Hover/Click |
Jul23 |
230511 |
244.43 |
246.79 |
239.87 |
240.93 |
-3.82 |
51,064 |
76,424 |
+3,827 |
Hover/Click |
Aug23 |
230511 |
239.96 |
241.92 |
235.23 |
236.21 |
-3.74 |
23,685 |
31,359 |
+2,543 |
Hover/Click |
Sep23 |
230511 |
235.17 |
236.88 |
230.17 |
231.30 |
-3.66 |
19,232 |
36,683 |
-578 |
Hover/Click |
Oct23 |
230511 |
219.16 |
220.27 |
213.65 |
214.64 |
-3.73 |
9,132 |
24,805 |
+306 |
Hover/Click |
Nov23 |
230511 |
212.42 |
215.15 |
208.64 |
209.66 |
-3.71 |
4,671 |
17,493 |
+829 |
Hover/Click |
Dec23 |
230511 |
210.31 |
211.59 |
205.48 |
206.39 |
-3.65 |
5,845 |
21,877 |
-248 |
Hover/Click |
Jan24 |
230511 |
205.31 |
206.69 |
205.10 |
205.45 |
-3.52 |
1,253 |
12,362 |
+223 |
Hover/Click |
Feb24 |
230511 |
205.36 |
206.72 |
205.30 |
205.52 |
-3.38 |
486 |
1,876 |
+8 |
Hover/Click |
Mar24 |
230511 |
209.56 |
210.32 |
206.10 |
206.37 |
-3.21 |
439 |
1,975 |
-85 |
Hover/Click |
Total Volume and Open Interest |
173,516 |
313,117 |
+5,038 |
|
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 |
134,534 |
181,169 |
-17,075 |
Hover/Click |
Jul23 |
230511 |
2.331 |
2.389 |
2.310 |
2.345 |
+0.009 |
94,176 |
299,846 |
+9,466 |
Hover/Click |
Aug23 |
230511 |
2.417 |
2.470 |
2.394 |
2.430 |
+0.011 |
32,671 |
83,711 |
+2,637 |
Hover/Click |
Sep23 |
230511 |
2.412 |
2.465 |
2.389 |
2.425 |
+0.010 |
32,990 |
146,253 |
+5,113 |
Hover/Click |
Oct23 |
230511 |
2.512 |
2.574 |
2.496 |
2.530 |
+0.010 |
25,509 |
112,226 |
+1,582 |
Hover/Click |
Nov23 |
230511 |
2.958 |
3.007 |
2.949 |
2.968 |
-0.006 |
14,525 |
55,972 |
+678 |
Hover/Click |
Dec23 |
230511 |
3.450 |
3.502 |
3.447 |
3.464 |
-0.006 |
5,989 |
42,441 |
+1,072 |
Hover/Click |
Jan24 |
230511 |
3.713 |
3.755 |
3.699 |
3.720 |
+0.001 |
12,085 |
80,269 |
-958 |
Hover/Click |
Feb24 |
230511 |
3.615 |
3.669 |
3.610 |
3.635 |
unch |
6,496 |
26,976 |
-615 |
Hover/Click |
Mar24 |
230511 |
3.293 |
3.347 |
3.292 |
3.324 |
+0.001 |
10,098 |
48,893 |
-354 |
Hover/Click |
Apr24 |
230511 |
2.974 |
3.025 |
2.973 |
2.994 |
-0.010 |
12,126 |
52,947 |
-366 |
Hover/Click |
May24 |
230511 |
2.966 |
3.018 |
2.963 |
2.991 |
-0.007 |
4,011 |
24,121 |
-127 |
Hover/Click |
Jun24 |
230511 |
3.140 |
3.163 |
3.111 |
3.137 |
-0.010 |
2,245 |
9,812 |
+415 |
Hover/Click |
Jul24 |
230511 |
3.252 |
3.297 |
3.249 |
3.273 |
-0.015 |
1,396 |
7,046 |
-205 |
Hover/Click |
Aug24 |
230511 |
3.301 |
3.336 |
3.289 |
3.314 |
-0.015 |
913 |
8,425 |
-60 |
Hover/Click |
Sep24 |
230511 |
3.272 |
3.296 |
3.254 |
3.276 |
-0.017 |
771 |
7,785 |
+264 |
Hover/Click |
Total Volume and Open Interest |
398,775 |
1,357,306 |
+3,941 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230511 |
76.62 |
77.41 |
74.61 |
74.98 |
-1.43 |
283,410 |
447,714 |
-17,733 |
Hover/Click |
Aug23 |
230511 |
76.45 |
77.20 |
74.44 |
74.76 |
-1.51 |
175,309 |
340,970 |
+555 |
Hover/Click |
Sep23 |
230511 |
76.17 |
76.86 |
74.17 |
74.44 |
-1.55 |
123,201 |
242,967 |
+10,073 |
Hover/Click |
Oct23 |
230511 |
75.81 |
76.48 |
73.84 |
74.08 |
-1.57 |
57,088 |
133,069 |
+1,999 |
Hover/Click |
Nov23 |
230511 |
75.49 |
76.10 |
73.52 |
73.75 |
-1.58 |
30,844 |
107,357 |
+3,219 |
Hover/Click |
Dec23 |
230511 |
75.16 |
75.75 |
73.21 |
73.41 |
-1.59 |
107,018 |
269,571 |
+1,246 |
Hover/Click |
Jan24 |
230511 |
74.98 |
75.39 |
72.93 |
73.10 |
-1.59 |
16,527 |
52,173 |
+421 |
Hover/Click |
Feb24 |
230511 |
74.85 |
75.07 |
72.69 |
72.82 |
-1.57 |
8,297 |
58,106 |
+360 |
Hover/Click |
Mar24 |
230511 |
74.58 |
74.80 |
72.42 |
72.58 |
-1.55 |
12,444 |
55,658 |
+209 |
Hover/Click |
Apr24 |
230511 |
74.32 |
74.52 |
72.19 |
72.34 |
-1.53 |
3,116 |
21,193 |
+677 |
Hover/Click |
May24 |
230511 |
73.88 |
74.23 |
71.98 |
72.12 |
-1.51 |
2,649 |
17,494 |
-105 |
Hover/Click |
Jun24 |
230511 |
73.80 |
74.06 |
71.80 |
71.94 |
-1.48 |
23,745 |
84,984 |
+146 |
Hover/Click |
Jul24 |
230511 |
71.72 |
71.72 |
71.72 |
71.72 |
-1.47 |
1,075 |
15,634 |
+467 |
Hover/Click |
Aug24 |
230511 |
71.53 |
71.53 |
71.53 |
71.53 |
-1.44 |
485 |
11,860 |
-161 |
Hover/Click |
Total Volume and Open Interest |
882,089 |
2,174,692 |
+4,261 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230511 |
690.25 |
701.75 |
676.75 |
683.75 |
-9.00 |
91,108 |
139,102 |
-1,247 |
Hover/Click |
Jul23 |
230511 |
690.75 |
699.25 |
675.25 |
681.75 |
-10.25 |
54,546 |
83,864 |
+4,956 |
Hover/Click |
Aug23 |
230511 |
691.50 |
699.25 |
676.25 |
682.50 |
-10.50 |
23,121 |
43,941 |
+2,762 |
Hover/Click |
Sep23 |
230511 |
693.25 |
700.50 |
677.75 |
684.25 |
-10.50 |
14,910 |
48,456 |
-275 |
Hover/Click |
Oct23 |
230511 |
698.25 |
702.50 |
679.50 |
686.25 |
-10.75 |
7,847 |
42,586 |
-202 |
Hover/Click |
Nov23 |
230511 |
695.75 |
700.00 |
677.50 |
684.00 |
-10.75 |
5,683 |
29,641 |
+319 |
Hover/Click |
Dec23 |
230511 |
689.50 |
695.25 |
672.75 |
679.50 |
-10.50 |
16,363 |
82,117 |
+1,223 |
Hover/Click |
Jan24 |
230511 |
688.00 |
693.75 |
672.25 |
678.50 |
-10.25 |
2,589 |
19,230 |
+369 |
Hover/Click |
Feb24 |
230511 |
686.75 |
692.00 |
671.25 |
677.50 |
-10.00 |
660 |
11,390 |
+16 |
Hover/Click |
Mar24 |
230511 |
684.75 |
689.75 |
669.25 |
675.75 |
-9.75 |
1,648 |
19,149 |
-66 |
Hover/Click |
Total Volume and Open Interest |
249,372 |
610,800 |
-2,819 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230511 |
72.87 |
73.51 |
70.65 |
70.87 |
-1.69 |
27,761 |
69,192 |
-1,303 |
Hover/Click |
Jul23 |
230511 |
72.89 |
73.45 |
70.66 |
70.88 |
-1.64 |
45,556 |
69,661 |
+1,733 |
Hover/Click |
Aug23 |
230511 |
72.93 |
73.09 |
70.57 |
70.71 |
-1.64 |
35,586 |
37,023 |
-104 |
Hover/Click |
Sep23 |
230511 |
72.65 |
72.83 |
70.28 |
70.39 |
-1.63 |
27,860 |
49,522 |
+1,254 |
Hover/Click |
Oct23 |
230511 |
72.04 |
72.23 |
69.99 |
69.99 |
-1.63 |
11,411 |
21,690 |
+478 |
Hover/Click |
Nov23 |
230511 |
71.73 |
71.73 |
69.60 |
69.60 |
-1.61 |
2,704 |
9,999 |
-51 |
Hover/Click |
Dec23 |
230511 |
71.40 |
71.49 |
69.20 |
69.25 |
-1.58 |
12,335 |
76,118 |
-1,115 |
Hover/Click |
Jan24 |
230511 |
70.64 |
70.64 |
68.91 |
68.91 |
-1.56 |
381 |
8,509 |
+84 |
Hover/Click |
Feb24 |
230511 |
68.59 |
68.59 |
68.59 |
68.59 |
-1.53 |
83 |
5,647 |
+24 |
Hover/Click |
Mar24 |
230511 |
69.05 |
69.05 |
68.29 |
68.29 |
-1.53 |
973 |
8,173 |
-256 |
Hover/Click |
Apr24 |
230511 |
68.01 |
68.01 |
68.01 |
68.01 |
-1.51 |
41 |
3,397 |
-10 |
Hover/Click |
May24 |
230511 |
67.77 |
67.77 |
67.77 |
67.77 |
-1.50 |
31 |
2,169 |
-16 |
Hover/Click |
Jun24 |
230511 |
68.97 |
68.97 |
67.56 |
67.56 |
-1.49 |
4,788 |
23,869 |
+267 |
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 |
4,404 |
-1 |
Hover/Click |
Total Volume and Open Interest |
172,149 |
464,582 |
+402 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230511 |
101.220 |
101.970 |
101.115 |
101.872 |
+0.603 |
10,443 |
31,166 |
-1,019 |
Hover/Click |
Sep23 |
230511 |
100.930 |
101.615 |
100.930 |
101.522 |
+0.577 |
200 |
1,000 |
+103 |
Hover/Click |
Dec23 |
230511 |
101.327 |
101.327 |
101.327 |
101.327 |
+0.577 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,643 |
32,175 |
-916 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
67.88 |
68.06 |
66.98 |
67.09 |
-0.72 |
77,473 |
163,809 |
-3,515 |
Hover/Click |
Sep23 |
230511 |
68.14 |
68.27 |
67.20 |
67.31 |
-0.72 |
69 |
683 |
+3 |
Hover/Click |
Dec23 |
230511 |
67.90 |
68.42 |
67.37 |
67.47 |
-0.73 |
0 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,551 |
165,532 |
-3,512 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
126.38 |
126.52 |
125.06 |
125.22 |
-1.12 |
76,460 |
229,785 |
+2,947 |
Hover/Click |
Sep23 |
230511 |
126.58 |
126.65 |
125.23 |
125.37 |
-1.12 |
39 |
2,905 |
+6 |
Hover/Click |
Dec23 |
230511 |
126.23 |
126.60 |
125.30 |
125.39 |
-1.10 |
0 |
8,807 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,560 |
242,576 |
+2,934 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
74.86 |
74.90 |
74.16 |
74.21 |
-0.58 |
60,892 |
154,461 |
-1,727 |
Hover/Click |
Sep23 |
230511 |
74.98 |
75.03 |
74.31 |
74.35 |
-0.58 |
530 |
2,879 |
-2 |
Hover/Click |
Dec23 |
230511 |
74.50 |
75.09 |
74.40 |
74.44 |
-0.58 |
8 |
1,359 |
-4 |
Hover/Click |
Mar24 |
230511 |
74.50 |
75.15 |
74.47 |
74.50 |
-0.57 |
0 |
125 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,603 |
159,364 |
-1,721 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
74.89 |
75.20 |
74.57 |
74.76 |
-0.18 |
115,121 |
186,783 |
+2,199 |
Hover/Click |
Sep23 |
230511 |
75.91 |
76.23 |
75.62 |
75.80 |
-0.18 |
177 |
2,232 |
+8 |
Hover/Click |
Dec23 |
230511 |
76.87 |
77.16 |
76.64 |
76.81 |
-0.18 |
9 |
216 |
+2 |
Hover/Click |
Total Volume and Open Interest |
115,859 |
192,574 |
+2,206 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
112.91 |
113.00 |
112.09 |
112.27 |
-0.65 |
17,946 |
42,792 |
+35 |
Hover/Click |
Sep23 |
230511 |
114.04 |
114.08 |
113.20 |
113.37 |
-0.64 |
38 |
442 |
-17 |
Hover/Click |
Dec23 |
230511 |
114.39 |
114.39 |
114.18 |
114.39 |
-0.63 |
0 |
147 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,984 |
43,389 |
+18 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
110.08 |
110.21 |
109.23 |
109.42 |
-0.60 |
182,659 |
774,702 |
-599 |
Hover/Click |
Sep23 |
230511 |
110.57 |
110.71 |
109.74 |
109.93 |
-0.59 |
1,008 |
12,758 |
+45 |
Hover/Click |
Dec23 |
230511 |
110.78 |
111.07 |
110.11 |
110.31 |
-0.58 |
78 |
3,116 |
+48 |
Hover/Click |
Total Volume and Open Interest |
184,610 |
794,721 |
-852 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
565.25 |
566.25 |
560.75 |
564.25 |
-0.38 |
42,633 |
254,670 |
+6,041 |
Hover/Click |
Sep23 |
230511 |
556.50 |
556.50 |
550.88 |
554.13 |
-0.38 |
1 |
741 |
+1 |
Hover/Click |
Total Volume and Open Interest |
42,636 |
255,441 |
+6,042 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
201.65 |
202.10 |
199.80 |
201.50 |
+0.55 |
4,730 |
49,065 |
-390 |
Hover/Click |
Jul23 |
230511 |
199.55 |
200.90 |
198.70 |
200.35 |
+0.50 |
54 |
141 |
+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 |
4,784 |
49,208 |
-383 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230511 |
130~220 |
132~080 |
130~170 |
131~170 |
+0~270 |
234,937 |
1,175,909 |
+24 |
Hover/Click |
Sep23 |
230511 |
130~290 |
132~130 |
130~250 |
131~240 |
+0~270 |
9,720 |
13,503 |
+8,530 |
Hover/Click |
Dec23 |
230511 |
131~290 |
132~080 |
131~290 |
131~290 |
+0~270 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
244,657 |
1,189,414 |
+8,554 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230511 |
115~255 |
116~160 |
115~240 |
116~015 |
+0~045 |
1,004,781 |
4,458,371 |
+24,283 |
Hover/Click |
Sep23 |
230511 |
116~210 |
117~115 |
116~195 |
116~290 |
+0~050 |
9,542 |
51,646 |
+4,100 |
Hover/Click |
Dec23 |
230511 |
117~105 |
117~145 |
117~105 |
117~105 |
+0~050 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,014,324 |
4,510,018 |
+28,384 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230511 |
110~126 |
110~274 |
110~104 |
110~154 |
+0~002 |
898,051 |
4,994,481 |
-3,858 |
Hover/Click |
Sep23 |
230511 |
111~010 |
111~156 |
110~310 |
111~036 |
+0~004 |
19,644 |
91,838 |
+7,902 |
Hover/Click |
Dec23 |
230511 |
111~196 |
111~196 |
111~196 |
111~196 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
917,695 |
5,086,319 |
+4,044 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230511 |
103~111 |
103~171 |
103~092 |
103~112 |
-0~006 |
546,194 |
2,983,541 |
+53,241 |
Hover/Click |
Sep23 |
230511 |
104~020 |
104~081 |
104~000 |
104~021 |
-0~003 |
21,280 |
23,751 |
+13,406 |
Hover/Click |
Dec23 |
230511 |
104~201 |
104~201 |
104~201 |
104~201 |
-0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
567,474 |
3,007,292 |
+66,647 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
95.295 |
95.305 |
95.245 |
95.300 |
+0.010 |
26,427 |
189,784 |
+3,256 |
|
Sep23 |
230511 |
95.185 |
95.185 |
95.080 |
95.160 |
+0.015 |
26,046 |
148,926 |
+5,403 |
|
Dec23 |
230511 |
95.275 |
95.290 |
95.165 |
95.275 |
+0.035 |
26,114 |
125,112 |
-202 |
|
Mar24 |
230511 |
95.510 |
95.560 |
95.400 |
95.530 |
+0.065 |
19,307 |
106,142 |
+2,455 |
|
Jun24 |
230511 |
95.760 |
95.840 |
95.670 |
95.815 |
+0.095 |
21,146 |
109,549 |
+346 |
|
Sep24 |
230511 |
95.960 |
96.060 |
95.890 |
96.035 |
+0.125 |
24,756 |
86,672 |
-330 |
|
Dec24 |
230511 |
96.060 |
96.185 |
96.020 |
96.160 |
+0.140 |
26,122 |
109,158 |
+1,730 |
|
Mar25 |
230511 |
96.125 |
96.250 |
96.100 |
96.225 |
+0.140 |
19,219 |
63,695 |
+668 |
|
Jun25 |
230511 |
96.170 |
96.295 |
96.155 |
96.275 |
+0.135 |
13,910 |
44,437 |
-88 |
|
Sep25 |
230511 |
96.230 |
96.345 |
96.205 |
96.320 |
+0.130 |
14,493 |
37,914 |
+1,855 |
|
Dec25 |
230511 |
96.260 |
96.385 |
96.250 |
96.365 |
+0.130 |
8,703 |
41,399 |
+735 |
|
Mar26 |
230511 |
96.305 |
96.415 |
96.285 |
96.395 |
+0.120 |
5,428 |
41,853 |
-77 |
|
Jun26 |
230511 |
96.340 |
96.435 |
96.310 |
96.415 |
+0.115 |
3,795 |
14,797 |
-86 |
|
Sep26 |
230511 |
96.365 |
96.460 |
96.340 |
96.440 |
+0.110 |
5,230 |
15,880 |
+398 |
|
Dec26 |
230511 |
96.400 |
96.495 |
96.370 |
96.470 |
+0.105 |
4,920 |
17,175 |
+153 |
|
Mar27 |
230511 |
96.415 |
96.525 |
96.405 |
96.500 |
+0.100 |
8,524 |
22,452 |
+4,626 |
|
Jun27 |
230511 |
96.440 |
96.545 |
96.425 |
96.520 |
+0.095 |
2,394 |
7,750 |
+89 |
|
Sep27 |
230511 |
96.455 |
96.555 |
96.445 |
96.535 |
+0.095 |
1,105 |
2,753 |
-274 |
|
Total Volume and Open Interest |
263,477 |
1,340,464 |
+20,028 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230511 |
138~29 |
141~00 |
138~26 |
140~05 |
+1~09 |
174,429 |
1,459,126 |
-1,816 |
|
Sep23 |
230511 |
139~14 |
141~13 |
139~09 |
140~20 |
+1~10 |
3,163 |
3,624 |
+2,941 |
|
Dec23 |
230511 |
140~20 |
140~20 |
140~20 |
140~20 |
+1~10 |
|
|
|
|
Total Volume and Open Interest |
177,592 |
1,462,750 |
+1,125 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230511 |
121~170 |
122~150 |
121~150 |
121~300 |
+0~110 |
264,756 |
1,674,468 |
+12,983 |
|
Sep23 |
230511 |
122~180 |
123~170 |
122~160 |
123~000 |
+0~120 |
222 |
170 |
+92 |
|
Dec23 |
230511 |
122~250 |
122~250 |
122~250 |
122~250 |
+0~120 |
|
|
|
|
Total Volume and Open Interest |
264,978 |
1,674,638 |
+13,075 |
|
30 Day Federal Funds(CBOT) |
May23 |
230511 |
94.952 |
94.952 |
94.948 |
94.948 |
-0.005 |
30,337 |
396,355 |
-4,322 |
|
Jun23 |
230511 |
94.930 |
94.945 |
94.920 |
94.925 |
-0.010 |
29,371 |
206,450 |
+7,290 |
|
Jul23 |
230511 |
94.950 |
94.970 |
94.930 |
94.935 |
-0.020 |
81,748 |
260,767 |
-2,135 |
|
Aug23 |
230511 |
95.040 |
95.070 |
95.005 |
95.025 |
-0.015 |
88,184 |
250,106 |
-1,041 |
|
Sep23 |
230511 |
95.100 |
95.130 |
95.060 |
95.085 |
-0.015 |
11,072 |
35,194 |
+204 |
|
Oct23 |
230511 |
95.210 |
95.250 |
95.165 |
95.200 |
-0.010 |
27,990 |
149,289 |
+3,295 |
|
Total Volume and Open Interest |
314,172 |
1,502,281 |
+1,048 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230511 |
148.61 |
148.86 |
148.58 |
148.81 |
+0.22 |
1,062 |
17,300 |
+77 |
Hover/Click |
Sep23 |
230511 |
148.00 |
148.02 |
148.00 |
148.02 |
+0.22 |
17 |
47 |
+17 |
Hover/Click |
Dec23 |
230511 |
147.92 |
147.92 |
147.92 |
147.92 |
+0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,079 |
17,347 |
+94 |
|
Euro-Buxl(EUREX) |
Jun23 |
230511 |
137.84 |
141.26 |
137.58 |
139.98 |
+1.88 |
89,276 |
221,435 |
+17,312 |
|
Sep23 |
230511 |
138.30 |
140.74 |
138.06 |
139.64 |
+1.84 |
65 |
68 |
+52 |
|
Dec23 |
230511 |
139.02 |
139.02 |
139.02 |
139.02 |
+1.88 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
89,341 |
221,505 |
+17,364 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230511 |
135.95 |
137.29 |
135.78 |
136.73 |
+0.77 |
661,270 |
1,219,119 |
+65,270 |
Hover/Click |
Sep23 |
230511 |
135.24 |
136.50 |
135.24 |
135.99 |
+0.74 |
400 |
1,719 |
+396 |
Hover/Click |
Dec23 |
230511 |
135.53 |
135.53 |
135.53 |
135.53 |
+0.77 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
661,670 |
1,220,848 |
+65,666 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230511 |
118.46 |
119.02 |
118.27 |
118.72 |
+0.31 |
577,867 |
1,393,801 |
+56,562 |
Hover/Click |
Sep23 |
230511 |
117.66 |
118.13 |
117.66 |
118.01 |
+0.29 |
0 |
647 |
+0 |
Hover/Click |
Dec23 |
230511 |
119.79 |
119.79 |
119.79 |
119.79 |
+0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
577,867 |
1,394,448 |
+56,562 |
|
Euro-Schatz(EUREX) |
Jun23 |
230511 |
105.89 |
106.02 |
105.80 |
105.92 |
+0.06 |
342,387 |
1,672,064 |
-1,954 |
|
Sep23 |
230511 |
106.15 |
106.15 |
106.15 |
106.15 |
+0.07 |
116 |
1,016 |
+115 |
|
Dec23 |
230511 |
105.92 |
105.92 |
105.92 |
105.92 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
342,503 |
1,673,080 |
-1,839 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230511 |
96.475 |
96.475 |
96.475 |
96.475 |
-0.005 |
0 |
70 |
+0 |
|
Sep23 |
230511 |
96.285 |
96.285 |
96.285 |
96.285 |
-0.015 |
0 |
69 |
+0 |
|
Dec23 |
230511 |
96.425 |
96.425 |
96.425 |
96.425 |
unch |
0 |
27 |
+0 |
|
Total Volume and Open Interest |
0 |
416 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230511 |
100~28 |
101~31 |
100~21 |
101~16 |
+0~25 |
180,165 |
484,705 |
+9,933 |
Hover/Click |
Sep23 |
230511 |
101~12 |
101~12 |
101~12 |
101~12 |
+0~27 |
0 |
38 |
+0 |
Hover/Click |
Total Volume and Open Interest |
180,165 |
484,743 |
+9,933 |
|
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 |
230511 |
96.475 |
96.485 |
96.460 |
96.475 |
unch |
117,954 |
516,091 |
+11,611 |
|
Sep23 |
230511 |
96.305 |
96.315 |
96.255 |
96.285 |
-0.010 |
125,109 |
580,629 |
-4,523 |
|
Dec23 |
230511 |
96.435 |
96.460 |
96.380 |
96.425 |
+0.005 |
116,511 |
363,738 |
+2,984 |
|
Total Volume and Open Interest |
829,626 |
3,425,828 |
+7,296 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230511 |
96.11 |
96.13 |
96.07 |
96.11 |
-0.01 |
13,663 |
208,121 |
-740 |
|
Sep23 |
230511 |
96.12 |
96.16 |
96.09 |
96.13 |
unch |
10,080 |
145,760 |
+3,299 |
|
Dec23 |
230511 |
96.18 |
96.26 |
96.17 |
96.23 |
+0.04 |
9,378 |
163,739 |
-677 |
|
Mar24 |
230511 |
96.30 |
96.42 |
96.29 |
96.40 |
+0.08 |
8,357 |
115,728 |
-1,523 |
|
Jun24 |
230511 |
96.43 |
96.55 |
96.42 |
96.54 |
+0.10 |
5,780 |
102,178 |
-49 |
|
Sep24 |
230511 |
96.54 |
96.69 |
96.53 |
96.66 |
+0.11 |
4,387 |
83,815 |
+1,467 |
|
Dec24 |
230511 |
96.63 |
96.78 |
96.63 |
96.77 |
+0.13 |
1,667 |
50,921 |
+555 |
|
Mar25 |
230511 |
96.69 |
96.85 |
96.69 |
96.85 |
+0.14 |
1,050 |
35,302 |
+507 |
|
Jun25 |
230511 |
96.88 |
96.90 |
96.88 |
96.90 |
+0.14 |
11 |
2,000 |
-8 |
|
Sep25 |
230511 |
96.90 |
96.94 |
96.90 |
96.94 |
+0.14 |
26 |
358 |
+0 |
|
Total Volume and Open Interest |
54,411 |
908,351 |
+2,830 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230511 |
96.54 |
96.62 |
96.53 |
96.61 |
+0.06 |
102,085 |
1,100,352 |
+4,761 |
|
Sep23 |
230511 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
102,085 |
1,100,352 |
+4,761 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230511 |
96.88 |
96.99 |
96.87 |
96.95 |
+0.06 |
99,748 |
758,359 |
-1,574 |
|
Sep23 |
230511 |
97.01 |
97.01 |
97.01 |
97.01 |
+0.12 |
|
|
|
|
Total Volume and Open Interest |
99,748 |
758,359 |
-1,574 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230511 |
2036.8 |
2047.6 |
2016.7 |
2020.5 |
-16.6 |
199,701 |
313,889 |
-27,256 |
Hover/Click |
Aug23 |
230511 |
2056.2 |
2066.8 |
2036.1 |
2039.9 |
-16.6 |
63,099 |
152,682 |
+29,575 |
Hover/Click |
Oct23 |
230511 |
2080.9 |
2085.8 |
2055.8 |
2059.0 |
-16.9 |
1,153 |
10,869 |
-277 |
Hover/Click |
Dec23 |
230511 |
2096.0 |
2103.6 |
2073.7 |
2077.1 |
-17.2 |
3,109 |
31,542 |
+856 |
Hover/Click |
Feb24 |
230511 |
2114.9 |
2121.6 |
2093.0 |
2094.5 |
-17.5 |
881 |
4,910 |
-30 |
Hover/Click |
Apr24 |
230511 |
2111.0 |
2111.3 |
2110.0 |
2111.3 |
-17.1 |
216 |
1,834 |
-47 |
Hover/Click |
Jun24 |
230511 |
2129.4 |
2129.8 |
2125.9 |
2127.0 |
-17.2 |
75 |
786 |
+40 |
Hover/Click |
Aug24 |
230511 |
2163.5 |
2165.0 |
2140.9 |
2140.9 |
-16.7 |
7 |
71 |
+5 |
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 |
240 |
657 |
+214 |
Hover/Click |
Feb25 |
230511 |
2179.9 |
2179.9 |
2179.9 |
2179.9 |
-16.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
268,867 |
518,951 |
+3,166 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230511 |
2518.0 |
2521.5 |
2417.0 |
2425.5 |
-120.6 |
130 |
655 |
-92 |
Hover/Click |
Jul23 |
230511 |
2554.5 |
2570.0 |
2432.5 |
2442.4 |
-123.4 |
45,730 |
122,975 |
-46 |
Hover/Click |
Sep23 |
230511 |
2590.0 |
2591.0 |
2455.5 |
2464.8 |
-122.7 |
2,155 |
12,207 |
-430 |
Hover/Click |
Dec23 |
230511 |
2616.0 |
2624.5 |
2489.5 |
2498.8 |
-122.8 |
847 |
6,588 |
+142 |
Hover/Click |
Mar24 |
230511 |
2568.0 |
2570.0 |
2524.0 |
2530.7 |
-122.9 |
301 |
1,493 |
+39 |
Hover/Click |
May24 |
230511 |
2589.5 |
2589.5 |
2546.5 |
2549.3 |
-123.1 |
39 |
355 |
+0 |
Hover/Click |
Jul24 |
230511 |
2566.8 |
2566.8 |
2566.8 |
2566.8 |
-123.1 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
49,399 |
145,445 |
-342 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230511 |
1124.6 |
1129.8 |
1094.7 |
1105.0 |
-14.1 |
21,264 |
68,603 |
+1,829 |
Hover/Click |
Oct23 |
230511 |
1129.0 |
1132.8 |
1100.1 |
1109.1 |
-14.0 |
605 |
5,065 |
+21 |
Hover/Click |
Jan24 |
230511 |
1131.7 |
1131.7 |
1110.8 |
1112.3 |
-14.0 |
55 |
413 |
+6 |
Hover/Click |
Apr24 |
230511 |
1118.0 |
1118.0 |
1115.5 |
1115.5 |
-14.2 |
2 |
43 |
+1 |
Hover/Click |
Total Volume and Open Interest |
21,926 |
74,125 |
+1,857 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230511 |
1622.50 |
1627.50 |
1539.00 |
1554.00 |
-51.10 |
2,515 |
9,172 |
-359 |
Hover/Click |
Sep23 |
230511 |
1635.00 |
1635.00 |
1553.50 |
1567.70 |
-50.30 |
607 |
4,023 |
+228 |
Hover/Click |
Dec23 |
230511 |
1621.50 |
1621.50 |
1581.30 |
1581.30 |
-50.20 |
4 |
91 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,127 |
13,295 |
-130 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230511 |
380.00 |
380.20 |
367.80 |
369.75 |
-13.05 |
396 |
2,246 |
-104 |
Hover/Click |
Jul23 |
230511 |
385.20 |
385.55 |
368.40 |
371.00 |
-13.10 |
46,218 |
119,645 |
-678 |
Hover/Click |
Sep23 |
230511 |
386.35 |
386.70 |
369.70 |
372.25 |
-13.20 |
8,928 |
28,477 |
+56 |
Hover/Click |
Dec23 |
230511 |
387.80 |
387.80 |
371.25 |
373.50 |
-13.25 |
6,796 |
27,060 |
-521 |
Hover/Click |
Mar24 |
230511 |
388.40 |
388.40 |
372.30 |
374.40 |
-13.30 |
2,121 |
8,061 |
+388 |
Hover/Click |
Total Volume and Open Interest |
64,752 |
194,243 |
-853 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230511 |
33594 |
33683 |
33180 |
33371 |
-231 |
103,170 |
92,910 |
-54 |
Hover/Click |
Sep23 |
230511 |
33843 |
33940 |
33448 |
33632 |
-235 |
114 |
882 |
+14 |
Hover/Click |
Dec23 |
230511 |
33800 |
34080 |
33701 |
33792 |
-235 |
0 |
31 |
+0 |
Hover/Click |
Mar24 |
230511 |
33980 |
33980 |
33980 |
33980 |
-222 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
103,284 |
93,824 |
-40 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
4152.75 |
4168.50 |
4121.50 |
4143.75 |
-8.25 |
1,000,924 |
2,263,859 |
+8,081 |
Hover/Click |
Sep23 |
230511 |
4193.25 |
4205.25 |
4159.25 |
4181.50 |
-8.50 |
1,567 |
25,284 |
-262 |
Hover/Click |
Dec23 |
230511 |
4226.50 |
4239.25 |
4195.75 |
4216.75 |
-8.75 |
121 |
4,016 |
+1 |
Hover/Click |
Mar24 |
230511 |
4249.75 |
4264.25 |
4234.50 |
4249.75 |
-9.50 |
42 |
348 |
-42 |
Hover/Click |
Total Volume and Open Interest |
1,002,654 |
2,296,259 |
+7,778 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230511 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
552,248 |
251,155 |
-5,884 |
Hover/Click |
Sep23 |
230511 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
294 |
3,693 |
-29 |
Hover/Click |
Dec23 |
230511 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
2 |
204 |
-1 |
Hover/Click |
Total Volume and Open Interest |
552,544 |
255,173 |
-5,914 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230511 |
2457.50 |
2468.00 |
2426.90 |
2439.50 |
-17.00 |
8,639 |
37,420 |
-677 |
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 |
8,639 |
37,420 |
-677 |
|
Volatility Index(CBOE) |
May23 |
230511 |
18.90 |
19.65 |
18.47 |
18.60 |
-0.25 |
58,099 |
106,494 |
-8,385 |
|
Jun23 |
230511 |
20.75 |
21.50 |
20.45 |
20.52 |
-0.23 |
54,197 |
157,157 |
+6,515 |
|
Jul23 |
230511 |
22.35 |
22.85 |
22.00 |
22.05 |
-0.25 |
18,360 |
44,768 |
+474 |
|
Aug23 |
230511 |
23.05 |
23.40 |
22.72 |
22.75 |
-0.26 |
8,482 |
29,079 |
+627 |
|
Total Volume and Open Interest |
149,060 |
391,773 |
-388 |
|
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 |
132,531 |
537,161 |
-2,481 |
Hover/Click |
Sep23 |
230511 |
1785.70 |
1788.90 |
1755.30 |
1765.00 |
-15.40 |
65 |
3,218 |
-713 |
Hover/Click |
Dec23 |
230511 |
1799.00 |
1799.00 |
1771.60 |
1781.50 |
-15.80 |
1 |
81 |
-1 |
Hover/Click |
Total Volume and Open Interest |
132,597 |
540,460 |
-3,195 |
|
Nikkei 225(CME) |
Jun23 |
230511 |
29070 |
29205 |
28970 |
29145 |
+80 |
3,132 |
12,281 |
+248 |
|
Sep23 |
230511 |
29190 |
29190 |
29000 |
29115 |
+85 |
6 |
15 |
+0 |
|
Total Volume and Open Interest |
3,138 |
12,296 |
+248 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230511 |
29155 |
29225 |
28895 |
29115 |
-30 |
32,878 |
120,434 |
-1,936 |
|
Sep23 |
230511 |
28920 |
29060 |
28920 |
29060 |
-30 |
0 |
330 |
+0 |
|
Dec23 |
230511 |
28835 |
28835 |
28835 |
28835 |
-35 |
0 |
6,382 |
+0 |
|
Total Volume and Open Interest |
33,479 |
137,580 |
-1,336 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230511 |
29145 |
29230 |
28895 |
29120 |
-20 |
511,022 |
497,788 |
-7,300 |
|
Sep23 |
230511 |
29075 |
29165 |
28835 |
29060 |
-20 |
20,855 |
31,125 |
+2,038 |
|
Dec23 |
230511 |
28855 |
28935 |
28615 |
28820 |
-30 |
1,787 |
5,239 |
-147 |
|
Total Volume and Open Interest |
554,817 |
656,324 |
+28,078 |
|
Nikkei 225(JPX) |
Jun23 |
230511 |
29150 |
29230 |
28890 |
29120 |
-20 |
35,539 |
223,415 |
+3,757 |
|
Sep23 |
230511 |
29090 |
29160 |
28840 |
29060 |
-20 |
574 |
17,069 |
+980 |
|
Dec23 |
230511 |
28840 |
28840 |
28660 |
28820 |
-30 |
6 |
30,181 |
-289 |
|
Total Volume and Open Interest |
36,136 |
310,055 |
+4,443 |
|
Nikkei 225(CME) Yen |
Jun23 |
230511 |
29055 |
29195 |
28960 |
29130 |
+75 |
19,616 |
47,903 |
-188 |
|
Sep23 |
230511 |
29060 |
29105 |
28905 |
29060 |
+75 |
3 |
47 |
+2 |
|
Dec23 |
230511 |
28850 |
28850 |
28850 |
28850 |
+70 |
|
|
|
|
Total Volume and Open Interest |
19,620 |
47,951 |
-185 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230511 |
29130 |
29130 |
29130 |
29130 |
+75 |
2 |
0 |
-2 |
|
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 |
52,239 |
238,524 |
-6,363 |
|
Jun23 |
230511 |
7320.5 |
7383.0 |
7288.5 |
7330.0 |
+18.5 |
91 |
3,712 |
+14 |
|
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 |
52,330 |
242,237 |
-6,349 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230511 |
19696 |
19868 |
19520 |
19707 |
+8 |
126,913 |
108,930 |
-3,856 |
|
Jun23 |
230511 |
19640 |
19801 |
19473 |
19652 |
+10 |
817 |
11,849 |
-21 |
|
Jul23 |
230511 |
19530 |
19530 |
19530 |
19530 |
+8 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
128,076 |
132,156 |
-3,858 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230511 |
15992.0 |
16039.0 |
15820.0 |
15899.0 |
-56.0 |
47,751 |
79,422 |
+2,387 |
|
Sep23 |
230511 |
16116.0 |
16140.0 |
15965.0 |
16033.0 |
-55.0 |
15 |
186 |
+10 |
|
Dec23 |
230511 |
16261.0 |
16261.0 |
16161.0 |
16173.0 |
-55.0 |
6 |
21 |
+4 |
|
Total Volume and Open Interest |
47,772 |
79,629 |
+2,401 |
|
Mini-DAX(EUREX) |
Jun23 |
230511 |
15982.0 |
16039.0 |
15820.0 |
15899.0 |
-56.0 |
37,482 |
14,611 |
+213 |
|
Sep23 |
230511 |
16131.0 |
16155.0 |
15960.0 |
16033.0 |
-55.0 |
37 |
104 |
+18 |
|
Dec23 |
230511 |
16173.0 |
16173.0 |
16173.0 |
16173.0 |
-55.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
37,519 |
14,716 |
+231 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230511 |
4298 |
4331 |
4269 |
4296 |
+7 |
626,229 |
3,576,833 |
+44,467 |
|
Sep23 |
230511 |
4323 |
4341 |
4299 |
4322 |
+7 |
122 |
57,196 |
-7 |
|
Dec23 |
230511 |
4347 |
4347 |
4347 |
4347 |
+7 |
0 |
60,135 |
+0 |
|
Total Volume and Open Interest |
626,351 |
3,696,770 |
+44,460 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230511 |
11468 |
11551 |
11438 |
11514 |
+71 |
26,502 |
131,834 |
+2,184 |
|
Sep23 |
230511 |
11575 |
11575 |
11513 |
11549 |
+71 |
16 |
1,390 |
+15 |
|
Dec23 |
230511 |
11583 |
11583 |
11583 |
11583 |
+70 |
0 |
705 |
+0 |
|
Total Volume and Open Interest |
26,518 |
133,929 |
+2,199 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230511 |
7747.00 |
7791.00 |
7683.50 |
7731.00 |
-5.00 |
85,415 |
605,058 |
-352 |
|
Sep23 |
230511 |
7769.00 |
7801.00 |
7701.00 |
7743.50 |
-5.00 |
10 |
719 |
+1 |
|
Dec23 |
230511 |
7792.50 |
7792.50 |
7792.50 |
7792.50 |
-5.00 |
0 |
94 |
+0 |
|
Total Volume and Open Interest |
85,425 |
605,871 |
-351 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230511 |
7262.0 |
7282.0 |
7209.0 |
7255.0 |
-7.0 |
31,466 |
236,985 |
-1,475 |
|
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 |
31,466 |
238,369 |
-1,475 |
|
FTSE MIB(ISE) |
Jun23 |
230511 |
27095.00 |
27165.00 |
26670.00 |
26884.00 |
-171.00 |
12,668 |
101,178 |
+1,668 |
|
Sep23 |
230511 |
26945.00 |
27180.00 |
26820.00 |
26964.00 |
-168.00 |
13 |
557 |
+10 |
|
Dec23 |
230511 |
27006.00 |
27006.00 |
27006.00 |
27006.00 |
-168.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
12,681 |
101,739 |
+1,678 |
|
KOSPI 200(KFE) |
Jun23 |
230511 |
327.55 |
329.00 |
325.40 |
325.40 |
-1.10 |
174,056 |
319,565 |
-1,338 |
|
Sep23 |
230511 |
329.10 |
330.40 |
326.80 |
326.80 |
-1.15 |
217 |
25,792 |
+154 |
|
Dec23 |
230511 |
330.10 |
331.10 |
329.00 |
329.00 |
+0.30 |
0 |
25,637 |
-558 |
|
Total Volume and Open Interest |
174,273 |
397,562 |
+837 |
|
GSCI(CME) |
Weekly |
Monthly |
May23 |
230511 |
549.20 |
550.80 |
540.45 |
541.25 |
-7.25 |
205 |
249 |
-205 |
|
Jun23 |
230511 |
553.25 |
553.25 |
542.05 |
542.80 |
-6.20 |
205 |
326 |
+205 |
|
Jul23 |
230511 |
545.30 |
545.30 |
545.30 |
545.30 |
-1.20 |
|
|
|
|
Total Volume and Open Interest |
410 |
575 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|