|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 12, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
1435.00 |
1435.00 |
1435.00 |
1435.00 |
-8.25 |
106 |
160 |
-75 |
Hover/Click |
|
Jul23 |
230512 |
1405.25 |
1416.75 |
1388.50 |
1390.00 |
-15.50 |
91,083 |
273,809 |
+1,942 |
Hover/Click |
|
Aug23 |
230512 |
1337.25 |
1345.50 |
1315.00 |
1318.25 |
-19.00 |
14,286 |
35,649 |
+943 |
Hover/Click |
|
Sep23 |
230512 |
1267.75 |
1274.00 |
1242.25 |
1244.25 |
-23.75 |
8,127 |
28,497 |
+464 |
Hover/Click |
|
Nov23 |
230512 |
1245.50 |
1252.75 |
1221.75 |
1223.75 |
-24.25 |
37,777 |
199,361 |
+2,068 |
Hover/Click |
|
Jan24 |
230512 |
1256.25 |
1262.00 |
1231.50 |
1233.75 |
-24.00 |
5,494 |
29,861 |
+486 |
Hover/Click |
|
Mar24 |
230512 |
1260.00 |
1265.50 |
1236.00 |
1238.00 |
-23.50 |
4,768 |
29,531 |
+753 |
Hover/Click |
|
May24 |
230512 |
1265.50 |
1271.00 |
1242.00 |
1244.00 |
-23.25 |
1,809 |
13,489 |
+221 |
Hover/Click |
|
Jul24 |
230512 |
1272.00 |
1275.00 |
1246.25 |
1248.25 |
-23.00 |
660 |
6,612 |
+178 |
Hover/Click |
|
Aug24 |
230512 |
1238.00 |
1238.00 |
1238.00 |
1238.00 |
-22.50 |
79 |
169 |
+15 |
Hover/Click |
|
Sep24 |
230512 |
1234.00 |
1234.00 |
1213.25 |
1213.25 |
-21.00 |
64 |
400 |
+48 |
Hover/Click |
|
Nov24 |
230512 |
1225.00 |
1226.00 |
1202.50 |
1203.50 |
-18.50 |
301 |
7,159 |
+19 |
Hover/Click |
|
Jan25 |
230512 |
1205.50 |
1205.50 |
1205.50 |
1205.50 |
-18.00 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230512 |
1211.50 |
1211.50 |
1201.00 |
1201.00 |
-13.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
164,566 |
625,811 |
+7,067 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
426.70 |
428.10 |
426.70 |
428.10 |
+1.50 |
127 |
48 |
-117 |
Hover/Click |
|
Jul23 |
230512 |
431.40 |
436.50 |
428.60 |
432.90 |
+1.50 |
55,643 |
179,991 |
-2,688 |
Hover/Click |
|
Aug23 |
230512 |
423.30 |
427.50 |
420.30 |
423.40 |
+0.40 |
12,254 |
45,893 |
+1,552 |
Hover/Click |
|
Sep23 |
230512 |
409.80 |
414.10 |
407.00 |
409.20 |
-0.70 |
6,753 |
47,690 |
+672 |
Hover/Click |
|
Oct23 |
230512 |
398.00 |
402.10 |
393.80 |
396.00 |
-2.60 |
4,253 |
25,964 |
+365 |
Hover/Click |
|
Dec23 |
230512 |
395.00 |
399.00 |
389.80 |
392.00 |
-3.30 |
23,365 |
101,727 |
+2,989 |
Hover/Click |
|
Jan24 |
230512 |
392.20 |
396.20 |
386.90 |
389.30 |
-3.40 |
3,211 |
28,293 |
+551 |
Hover/Click |
|
Mar24 |
230512 |
389.10 |
390.60 |
381.10 |
383.10 |
-4.30 |
1,524 |
12,989 |
+124 |
Hover/Click |
|
May24 |
230512 |
386.80 |
386.80 |
377.30 |
379.10 |
-4.80 |
438 |
5,376 |
+193 |
Hover/Click |
|
Jul24 |
230512 |
381.00 |
385.50 |
376.70 |
377.90 |
-4.80 |
88 |
3,600 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
107,720 |
454,225 |
+3,641 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
49.89 |
49.89 |
49.89 |
49.89 |
-1.02 |
238 |
364 |
-293 |
Hover/Click |
|
Jul23 |
230512 |
51.21 |
51.50 |
49.00 |
49.52 |
-1.63 |
64,614 |
193,717 |
+1,585 |
Hover/Click |
|
Aug23 |
230512 |
51.04 |
51.29 |
48.84 |
49.35 |
-1.60 |
12,955 |
51,928 |
+832 |
Hover/Click |
|
Sep23 |
230512 |
50.67 |
50.92 |
48.51 |
49.01 |
-1.58 |
8,857 |
40,968 |
+580 |
Hover/Click |
|
Oct23 |
230512 |
50.33 |
50.48 |
48.13 |
48.60 |
-1.56 |
3,826 |
25,634 |
+375 |
Hover/Click |
|
Dec23 |
230512 |
50.05 |
50.23 |
47.90 |
48.37 |
-1.55 |
20,840 |
122,579 |
+3,418 |
Hover/Click |
|
Jan24 |
230512 |
49.91 |
50.09 |
47.80 |
48.25 |
-1.53 |
3,625 |
19,123 |
+259 |
Hover/Click |
|
Mar24 |
230512 |
49.60 |
49.91 |
47.67 |
48.12 |
-1.48 |
2,310 |
14,980 |
+347 |
Hover/Click |
|
May24 |
230512 |
49.62 |
49.80 |
47.58 |
48.04 |
-1.46 |
1,260 |
8,778 |
+179 |
Hover/Click |
|
Jul24 |
230512 |
49.73 |
49.74 |
47.53 |
47.99 |
-1.45 |
2,884 |
7,772 |
+2,281 |
Hover/Click |
| Total Volume and Open Interest |
121,649 |
492,732 |
+9,630 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230512 |
757.9 |
757.9 |
757.9 |
757.9 |
-11.2 |
0 |
392 |
+0 |
Hover/Click |
|
Jul23 |
230512 |
724.1 |
727.4 |
710.1 |
712.9 |
-11.2 |
19,918 |
126,759 |
-3,126 |
Hover/Click |
|
Nov23 |
230512 |
701.1 |
705.8 |
688.1 |
690.6 |
-11.5 |
15,451 |
112,611 |
+3,487 |
Hover/Click |
|
Jan24 |
230512 |
706.4 |
710.1 |
692.8 |
695.4 |
-11.6 |
437 |
12,015 |
+104 |
Hover/Click |
|
Mar24 |
230512 |
710.2 |
713.9 |
696.7 |
699.0 |
-11.9 |
181 |
4,683 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
36,117 |
257,124 |
+561 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
634.75 |
638.75 |
623.50 |
633.25 |
+0.75 |
1,067 |
875 |
-515 |
Hover/Click |
|
Jul23 |
230512 |
581.00 |
593.75 |
572.75 |
586.25 |
+4.00 |
172,509 |
533,680 |
-8,701 |
Hover/Click |
|
Sep23 |
230512 |
513.00 |
520.00 |
505.50 |
510.75 |
-4.25 |
89,322 |
248,816 |
+8,120 |
Hover/Click |
|
Dec23 |
230512 |
512.25 |
519.25 |
504.00 |
508.75 |
-5.00 |
95,614 |
364,249 |
+7,321 |
Hover/Click |
|
Mar24 |
230512 |
521.75 |
529.25 |
514.75 |
519.25 |
-4.50 |
7,402 |
56,334 |
+910 |
Hover/Click |
|
May24 |
230512 |
528.75 |
535.25 |
521.00 |
525.75 |
-4.50 |
3,106 |
19,736 |
-20 |
Hover/Click |
|
Jul24 |
230512 |
531.50 |
538.00 |
524.25 |
529.75 |
-4.00 |
2,427 |
25,229 |
+265 |
Hover/Click |
|
Sep24 |
230512 |
510.50 |
515.50 |
505.00 |
508.75 |
-3.75 |
801 |
4,847 |
+260 |
Hover/Click |
|
Dec24 |
230512 |
505.75 |
510.00 |
500.00 |
504.00 |
-2.75 |
2,418 |
22,117 |
+582 |
Hover/Click |
|
Mar25 |
230512 |
513.00 |
516.75 |
509.00 |
511.75 |
-2.50 |
149 |
510 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
374,831 |
1,278,189 |
+8,315 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
624.50 |
624.50 |
624.50 |
624.50 |
+10.25 |
42 |
50 |
+35 |
Hover/Click |
|
Jul23 |
230512 |
628.00 |
654.00 |
626.00 |
635.00 |
+7.75 |
59,987 |
211,266 |
-2,344 |
Hover/Click |
|
Sep23 |
230512 |
640.00 |
665.00 |
638.00 |
647.50 |
+8.50 |
20,296 |
65,665 |
+944 |
Hover/Click |
|
Dec23 |
230512 |
657.75 |
681.00 |
655.50 |
664.25 |
+8.00 |
15,462 |
61,664 |
+1,715 |
Hover/Click |
|
Mar24 |
230512 |
668.50 |
691.75 |
668.00 |
676.50 |
+8.00 |
4,951 |
17,301 |
-224 |
Hover/Click |
|
May24 |
230512 |
678.75 |
697.00 |
677.75 |
682.50 |
+7.25 |
1,147 |
4,592 |
+176 |
Hover/Click |
| Total Volume and Open Interest |
103,245 |
367,763 |
+633 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230512 |
891.75 |
891.75 |
891.75 |
891.75 |
unch |
13 |
9 |
-9 |
Hover/Click |
|
Jul23 |
230512 |
840.75 |
899.50 |
839.75 |
877.00 |
+35.50 |
37,180 |
96,650 |
-538 |
Hover/Click |
|
Sep23 |
230512 |
828.50 |
877.50 |
826.75 |
861.00 |
+33.00 |
16,931 |
40,398 |
+1,927 |
Hover/Click |
|
Dec23 |
230512 |
818.25 |
859.50 |
818.00 |
846.75 |
+28.25 |
12,563 |
33,832 |
-373 |
Hover/Click |
|
Mar24 |
230512 |
810.00 |
846.75 |
810.00 |
834.50 |
+23.50 |
4,863 |
12,205 |
+181 |
Hover/Click |
|
May24 |
230512 |
810.25 |
837.75 |
806.50 |
825.50 |
+20.25 |
1,888 |
4,388 |
+313 |
Hover/Click |
|
Jul24 |
230512 |
786.00 |
807.50 |
781.00 |
792.00 |
+7.75 |
514 |
1,466 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
74,059 |
189,250 |
+1,699 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230512 |
832.00 |
832.00 |
832.00 |
832.00 |
+8.50 |
|
|
|
Hover/Click |
|
Jul23 |
230512 |
836.00 |
865.00 |
831.50 |
846.00 |
+9.25 |
3,344 |
26,782 |
+205 |
Hover/Click |
|
Sep23 |
230512 |
837.50 |
867.50 |
834.25 |
848.25 |
+8.25 |
1,689 |
19,278 |
+202 |
Hover/Click |
|
Dec23 |
230512 |
840.00 |
870.50 |
840.00 |
850.50 |
+7.25 |
964 |
9,188 |
+160 |
Hover/Click |
|
Mar24 |
230512 |
842.75 |
867.75 |
842.75 |
853.75 |
+7.75 |
187 |
1,429 |
+24 |
Hover/Click |
|
May24 |
230512 |
848.75 |
848.75 |
848.75 |
848.75 |
+8.00 |
12 |
76 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
6,198 |
56,851 |
+555 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
328.25 |
328.25 |
328.25 |
328.25 |
unch |
|
|
|
Hover/Click |
|
Jul23 |
230512 |
334.00 |
337.00 |
330.00 |
335.25 |
+2.25 |
276 |
3,143 |
-55 |
Hover/Click |
|
Sep23 |
230512 |
340.50 |
341.75 |
334.75 |
341.75 |
+2.75 |
41 |
368 |
-29 |
Hover/Click |
|
Dec23 |
230512 |
348.00 |
351.75 |
346.50 |
351.00 |
+3.50 |
65 |
853 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
387 |
4,499 |
-78 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
18.27 |
18.27 |
18.27 |
18.27 |
+0.18 |
7 |
40 |
+0 |
Hover/Click |
|
Jul23 |
230512 |
18.27 |
18.50 |
18.24 |
18.49 |
+0.17 |
351 |
3,373 |
+43 |
Hover/Click |
|
Sep23 |
230512 |
15.21 |
15.52 |
15.16 |
15.48 |
+0.25 |
210 |
3,980 |
+105 |
Hover/Click |
|
Nov23 |
230512 |
15.66 |
15.66 |
15.66 |
15.66 |
+0.23 |
12 |
546 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
580 |
7,974 |
+154 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
163.150 |
164.630 |
162.900 |
164.400 |
+1.450 |
41,583 |
87,565 |
-10,361 |
Hover/Click |
|
Aug23 |
230512 |
161.035 |
162.650 |
160.700 |
162.450 |
+1.650 |
32,577 |
121,137 |
+8,568 |
Hover/Click |
|
Oct23 |
230512 |
164.880 |
166.285 |
164.400 |
166.150 |
+1.600 |
12,488 |
49,987 |
+2,357 |
Hover/Click |
|
Dec23 |
230512 |
168.950 |
170.380 |
168.630 |
170.285 |
+1.600 |
6,706 |
32,953 |
+150 |
Hover/Click |
|
Feb24 |
230512 |
173.580 |
174.785 |
173.300 |
174.685 |
+1.105 |
3,207 |
13,556 |
+339 |
Hover/Click |
|
Apr24 |
230512 |
177.185 |
177.785 |
176.650 |
177.735 |
+0.800 |
905 |
9,958 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
97,651 |
318,940 |
+1,225 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230512 |
204.630 |
205.600 |
203.950 |
205.485 |
+1.355 |
1,609 |
5,465 |
-442 |
Hover/Click |
|
Aug23 |
230512 |
226.330 |
229.200 |
225.450 |
228.985 |
+2.905 |
7,056 |
30,714 |
+75 |
Hover/Click |
|
Sep23 |
230512 |
229.400 |
232.185 |
229.050 |
231.985 |
+2.685 |
4,801 |
8,933 |
-557 |
Hover/Click |
|
Oct23 |
230512 |
232.080 |
234.330 |
231.500 |
234.150 |
+2.450 |
2,938 |
6,108 |
+533 |
Hover/Click |
|
Nov23 |
230512 |
233.150 |
235.000 |
232.600 |
234.850 |
+2.115 |
854 |
4,150 |
+15 |
Hover/Click |
|
Jan24 |
230512 |
232.035 |
233.800 |
231.250 |
233.535 |
+1.550 |
362 |
2,271 |
-38 |
Hover/Click |
|
Mar24 |
230512 |
232.735 |
234.330 |
231.830 |
234.330 |
+2.095 |
119 |
440 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
17,758 |
58,145 |
-376 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230512 |
76.630 |
77.130 |
76.630 |
76.630 |
+0.030 |
459 |
3,668 |
-73 |
|
|
Jun23 |
230512 |
84.350 |
84.500 |
83.130 |
84.100 |
+0.220 |
29,314 |
66,738 |
-4,599 |
Hover/Click |
|
Jul23 |
230512 |
85.380 |
85.650 |
84.130 |
85.330 |
+0.200 |
20,792 |
55,293 |
+5,533 |
Hover/Click |
|
Aug23 |
230512 |
86.450 |
86.650 |
85.100 |
86.080 |
-0.300 |
8,249 |
35,583 |
+958 |
Hover/Click |
|
Oct23 |
230512 |
77.550 |
77.730 |
76.700 |
77.430 |
-0.120 |
4,542 |
34,792 |
+360 |
Hover/Click |
|
Dec23 |
230512 |
73.980 |
74.300 |
73.330 |
74.100 |
+0.100 |
2,739 |
21,962 |
-113 |
Hover/Click |
|
Feb24 |
230512 |
78.450 |
78.680 |
77.630 |
78.380 |
-0.070 |
1,281 |
10,139 |
+180 |
Hover/Click |
|
Apr24 |
230512 |
82.200 |
82.480 |
81.530 |
82.300 |
-0.030 |
172 |
3,633 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
67,558 |
232,247 |
+2,221 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230512 |
16.28 |
16.30 |
16.25 |
16.25 |
-0.03 |
90 |
5,202 |
+3 |
Hover/Click |
|
Jun23 |
230512 |
16.88 |
16.94 |
16.53 |
16.57 |
-0.34 |
418 |
6,379 |
+37 |
Hover/Click |
|
Jul23 |
230512 |
17.62 |
17.64 |
17.42 |
17.46 |
-0.17 |
83 |
3,582 |
+24 |
Hover/Click |
|
Aug23 |
230512 |
18.29 |
18.38 |
18.19 |
18.23 |
-0.18 |
43 |
1,822 |
+20 |
Hover/Click |
|
Sep23 |
230512 |
19.04 |
19.04 |
18.88 |
18.92 |
-0.13 |
75 |
1,699 |
+30 |
Hover/Click |
|
Oct23 |
230512 |
19.31 |
19.33 |
19.20 |
19.25 |
-0.08 |
126 |
1,367 |
+101 |
Hover/Click |
|
Nov23 |
230512 |
19.31 |
19.33 |
19.22 |
19.25 |
-0.09 |
83 |
1,134 |
+42 |
Hover/Click |
|
Dec23 |
230512 |
18.97 |
19.01 |
18.91 |
18.94 |
-0.09 |
51 |
957 |
+41 |
Hover/Click |
|
Jan24 |
230512 |
18.53 |
18.63 |
18.53 |
18.58 |
-0.12 |
92 |
236 |
+26 |
Hover/Click |
|
Feb24 |
230512 |
18.43 |
18.51 |
18.42 |
18.47 |
-0.12 |
83 |
234 |
+21 |
Hover/Click |
|
Mar24 |
230512 |
18.40 |
18.40 |
18.34 |
18.40 |
-0.17 |
98 |
270 |
+39 |
Hover/Click |
|
Apr24 |
230512 |
18.39 |
18.49 |
18.39 |
18.45 |
-0.02 |
0 |
79 |
+0 |
Hover/Click |
|
May24 |
230512 |
18.38 |
18.45 |
18.31 |
18.44 |
+0.04 |
2 |
86 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,292 |
23,219 |
+421 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230512 |
3244 |
3279 |
3226 |
3226 |
-16 |
11 |
261 |
-129 |
Hover/Click |
|
Jul23 |
230512 |
2989 |
3049 |
2972 |
2986 |
-17 |
24,427 |
135,663 |
+1,501 |
Hover/Click |
|
Sep23 |
230512 |
3005 |
3047 |
2981 |
2994 |
-24 |
15,820 |
72,300 |
+865 |
Hover/Click |
|
Dec23 |
230512 |
2986 |
3024 |
2965 |
2976 |
-26 |
9,883 |
70,159 |
+1,489 |
Hover/Click |
|
Mar24 |
230512 |
2940 |
2974 |
2920 |
2930 |
-25 |
4,804 |
37,071 |
+1,029 |
Hover/Click |
|
May24 |
230512 |
2927 |
2948 |
2902 |
2908 |
-26 |
690 |
7,088 |
+258 |
Hover/Click |
|
Jul24 |
230512 |
2911 |
2920 |
2888 |
2888 |
-27 |
77 |
5,150 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
55,723 |
332,266 |
+5,025 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230512 |
185.00 |
186.75 |
185.00 |
186.00 |
+0.20 |
1 |
292 |
+0 |
Hover/Click |
|
Jul23 |
230512 |
182.85 |
186.40 |
180.60 |
182.85 |
-0.15 |
14,681 |
77,219 |
-989 |
Hover/Click |
|
Sep23 |
230512 |
180.60 |
184.05 |
178.55 |
180.65 |
-0.20 |
8,728 |
48,488 |
+307 |
Hover/Click |
|
Dec23 |
230512 |
178.35 |
182.05 |
176.75 |
178.80 |
-0.20 |
4,371 |
33,457 |
+123 |
Hover/Click |
|
Mar24 |
230512 |
178.80 |
181.85 |
176.75 |
178.75 |
-0.20 |
1,875 |
16,473 |
+454 |
Hover/Click |
|
May24 |
230512 |
179.35 |
181.05 |
177.40 |
179.15 |
-0.25 |
441 |
7,451 |
-40 |
Hover/Click |
| Total Volume and Open Interest |
30,607 |
193,622 |
+69 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230512 |
249.15 |
249.15 |
239.20 |
242.75 |
-6.40 |
711 |
7,221 |
-158 |
Hover/Click |
|
Sep23 |
230512 |
241.85 |
243.50 |
235.20 |
237.80 |
-5.80 |
46 |
654 |
+9 |
Hover/Click |
|
Nov23 |
230512 |
237.10 |
237.10 |
230.10 |
232.65 |
-5.75 |
21 |
492 |
-2 |
Hover/Click |
|
Jan24 |
230512 |
227.15 |
227.15 |
227.15 |
227.15 |
-5.75 |
7 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230512 |
216.95 |
216.95 |
216.95 |
216.95 |
-5.75 |
0 |
1 |
+0 |
Hover/Click |
|
May24 |
230512 |
207.45 |
207.45 |
207.45 |
207.45 |
-5.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
785 |
8,405 |
-158 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230512 |
26.07 |
26.39 |
26.00 |
26.22 |
+0.20 |
60,784 |
395,204 |
-1,171 |
Hover/Click |
|
Oct23 |
230512 |
25.69 |
26.03 |
25.65 |
25.86 |
+0.17 |
29,512 |
244,845 |
+2,180 |
Hover/Click |
|
Mar24 |
230512 |
25.32 |
25.60 |
25.25 |
25.43 |
+0.14 |
14,540 |
146,000 |
+2,460 |
Hover/Click |
|
May24 |
230512 |
23.62 |
23.82 |
23.52 |
23.73 |
+0.16 |
6,081 |
53,456 |
+508 |
Hover/Click |
|
Jul24 |
230512 |
22.59 |
22.75 |
22.49 |
22.70 |
+0.16 |
3,567 |
49,585 |
+534 |
Hover/Click |
|
Oct24 |
230512 |
21.78 |
21.88 |
21.68 |
21.87 |
+0.14 |
2,571 |
34,784 |
+564 |
Hover/Click |
|
Mar25 |
230512 |
21.33 |
21.42 |
21.22 |
21.41 |
+0.12 |
1,386 |
21,485 |
+263 |
Hover/Click |
|
May25 |
230512 |
20.13 |
20.21 |
20.04 |
20.21 |
+0.12 |
723 |
6,097 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
120,220 |
961,884 |
+5,909 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230512 |
2254 |
2485 |
2252 |
2413 |
+163 |
1,334 |
8,953 |
-523 |
Hover/Click |
|
Jul23 |
230512 |
2256 |
2300 |
2240 |
2268 |
+12 |
7,978 |
84,521 |
-1,197 |
Hover/Click |
|
Sep23 |
230512 |
2246 |
2269 |
2233 |
2246 |
-2 |
7,428 |
52,284 |
+139 |
Hover/Click |
|
Dec23 |
230512 |
2202 |
2217 |
2189 |
2200 |
-2 |
5,548 |
58,555 |
-82 |
Hover/Click |
|
Mar24 |
230512 |
2139 |
2154 |
2132 |
2142 |
-1 |
4,384 |
67,398 |
+162 |
Hover/Click |
|
May24 |
230512 |
2122 |
2139 |
2118 |
2126 |
-2 |
749 |
15,451 |
+357 |
Hover/Click |
|
Jul24 |
230512 |
2118 |
2127 |
2111 |
2112 |
-4 |
587 |
8,613 |
+541 |
Hover/Click |
| Total Volume and Open Interest |
28,041 |
304,921 |
-605 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230512 |
709.80 |
718.30 |
707.60 |
715.10 |
+9.80 |
4,177 |
36,824 |
-57 |
Hover/Click |
|
Oct23 |
230512 |
700.20 |
708.50 |
698.70 |
704.80 |
+7.80 |
2,244 |
18,548 |
+467 |
Hover/Click |
|
Dec23 |
230512 |
690.30 |
697.10 |
688.60 |
693.10 |
+5.30 |
1,336 |
11,504 |
+113 |
Hover/Click |
|
Mar24 |
230512 |
682.10 |
685.60 |
678.40 |
681.50 |
+2.80 |
692 |
7,072 |
+27 |
Hover/Click |
|
May24 |
230512 |
663.60 |
667.30 |
660.20 |
664.10 |
+3.70 |
535 |
3,481 |
+263 |
Hover/Click |
| Total Volume and Open Interest |
9,621 |
80,750 |
+1,026 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230512 |
79.60 |
81.76 |
79.60 |
80.53 |
+0.91 |
14,457 |
84,887 |
-591 |
Hover/Click |
|
Oct23 |
230512 |
80.87 |
80.87 |
80.87 |
80.87 |
+0.72 |
12 |
22 |
-1 |
Hover/Click |
|
Dec23 |
230512 |
79.55 |
81.32 |
79.50 |
80.15 |
+0.55 |
7,828 |
68,712 |
+1,344 |
Hover/Click |
|
Mar24 |
230512 |
79.64 |
81.34 |
79.64 |
80.22 |
+0.47 |
1,662 |
10,310 |
+191 |
Hover/Click |
|
May24 |
230512 |
79.77 |
81.41 |
79.77 |
80.27 |
+0.41 |
382 |
4,174 |
+91 |
Hover/Click |
|
Jul24 |
230512 |
79.85 |
81.32 |
79.85 |
80.30 |
+0.38 |
118 |
2,611 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
24,589 |
177,440 |
+1,086 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230512 |
345.5 |
360.0 |
339.0 |
339.0 |
-6.0 |
54 |
103 |
-32 |
|
|
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 |
230512 |
71.42 |
71.78 |
69.93 |
70.04 |
-0.83 |
351,506 |
234,328 |
-24,462 |
Hover/Click |
|
Jul23 |
230512 |
71.47 |
71.74 |
69.93 |
70.02 |
-0.86 |
172,142 |
296,749 |
+3,643 |
Hover/Click |
|
Aug23 |
230512 |
71.26 |
71.54 |
69.75 |
69.83 |
-0.88 |
102,630 |
190,169 |
+4,723 |
Hover/Click |
|
Sep23 |
230512 |
70.95 |
71.19 |
69.42 |
69.50 |
-0.89 |
58,612 |
136,101 |
+4,599 |
Hover/Click |
|
Oct23 |
230512 |
70.03 |
70.75 |
69.05 |
69.11 |
-0.88 |
23,880 |
168,534 |
+2,047 |
Hover/Click |
|
Nov23 |
230512 |
69.40 |
70.34 |
68.68 |
68.73 |
-0.87 |
11,456 |
63,768 |
+937 |
Hover/Click |
|
Dec23 |
230512 |
69.67 |
69.99 |
68.28 |
68.38 |
-0.87 |
73,569 |
217,866 |
-7,384 |
Hover/Click |
|
Jan24 |
230512 |
69.35 |
69.62 |
67.97 |
68.05 |
-0.86 |
7,720 |
33,552 |
+2,367 |
Hover/Click |
|
Feb24 |
230512 |
68.35 |
69.13 |
67.69 |
67.73 |
-0.86 |
2,663 |
25,374 |
-96 |
Hover/Click |
|
Mar24 |
230512 |
67.91 |
68.83 |
67.42 |
67.45 |
-0.84 |
7,954 |
38,244 |
+32 |
Hover/Click |
|
Apr24 |
230512 |
67.81 |
68.40 |
67.19 |
67.19 |
-0.82 |
1,727 |
23,222 |
+328 |
Hover/Click |
|
May24 |
230512 |
67.67 |
68.41 |
66.94 |
66.96 |
-0.81 |
3,615 |
17,063 |
+789 |
Hover/Click |
|
Jun24 |
230512 |
67.89 |
68.23 |
66.66 |
66.75 |
-0.81 |
26,628 |
100,989 |
+5,196 |
Hover/Click |
|
Jul24 |
230512 |
66.51 |
67.45 |
66.51 |
66.51 |
-0.80 |
1,084 |
13,891 |
+677 |
Hover/Click |
|
Aug24 |
230512 |
66.27 |
67.30 |
66.27 |
66.27 |
-0.78 |
830 |
11,676 |
+390 |
Hover/Click |
|
Sep24 |
230512 |
66.13 |
67.21 |
66.05 |
66.05 |
-0.77 |
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 |
230512 |
71.400 |
71.775 |
69.950 |
70.050 |
-0.825 |
15,333 |
4,335 |
-120 |
|
|
Jul23 |
230512 |
71.450 |
71.725 |
69.925 |
70.025 |
-0.850 |
2,609 |
1,038 |
+31 |
|
|
Aug23 |
230512 |
71.250 |
71.525 |
69.775 |
69.825 |
-0.875 |
86 |
828 |
+33 |
|
|
Sep23 |
230512 |
70.800 |
71.175 |
69.450 |
69.500 |
-0.900 |
43 |
94 |
-2 |
|
|
Oct23 |
230512 |
69.600 |
70.750 |
69.050 |
69.100 |
-0.900 |
12 |
19 |
+2 |
|
|
Nov23 |
230512 |
69.500 |
70.300 |
68.700 |
68.725 |
-0.875 |
3 |
15 |
-1 |
|
|
Dec23 |
230512 |
69.250 |
69.975 |
68.300 |
68.375 |
-0.875 |
19 |
416 |
-3 |
|
|
Jan24 |
230512 |
68.600 |
69.100 |
68.050 |
68.050 |
-0.850 |
0 |
15 |
+0 |
|
|
Feb24 |
230512 |
67.725 |
68.900 |
67.725 |
67.725 |
-0.875 |
8 |
17 |
+1 |
|
|
Mar24 |
230512 |
67.850 |
67.850 |
67.450 |
67.450 |
-0.850 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
18,116 |
6,874 |
-61 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230512 |
235.88 |
236.17 |
230.10 |
230.55 |
-4.40 |
48,935 |
65,423 |
-4,819 |
Hover/Click |
|
Jul23 |
230512 |
235.22 |
235.22 |
229.36 |
229.76 |
-4.54 |
36,033 |
53,954 |
+5,005 |
Hover/Click |
|
Aug23 |
230512 |
235.09 |
235.09 |
229.69 |
230.05 |
-4.54 |
16,980 |
19,413 |
-345 |
Hover/Click |
|
Sep23 |
230512 |
233.96 |
235.65 |
230.39 |
230.78 |
-4.46 |
12,455 |
29,342 |
-588 |
Hover/Click |
|
Oct23 |
230512 |
233.84 |
236.27 |
231.00 |
231.44 |
-4.38 |
6,203 |
22,195 |
-272 |
Hover/Click |
|
Nov23 |
230512 |
236.31 |
236.46 |
231.16 |
231.63 |
-4.29 |
5,112 |
15,166 |
+995 |
Hover/Click |
|
Dec23 |
230512 |
235.73 |
236.19 |
230.88 |
231.36 |
-4.24 |
9,801 |
35,622 |
-225 |
Hover/Click |
|
Jan24 |
230512 |
235.05 |
236.22 |
231.02 |
231.50 |
-4.16 |
2,338 |
10,369 |
+85 |
Hover/Click |
|
Feb24 |
230512 |
233.95 |
235.86 |
230.75 |
231.27 |
-4.06 |
926 |
3,713 |
+99 |
Hover/Click |
|
Mar24 |
230512 |
233.21 |
234.98 |
229.90 |
230.42 |
-3.91 |
1,507 |
6,465 |
-101 |
Hover/Click |
|
Apr24 |
230512 |
231.59 |
232.99 |
228.51 |
228.82 |
-3.77 |
816 |
3,512 |
-113 |
Hover/Click |
|
May24 |
230512 |
230.00 |
231.03 |
227.83 |
227.96 |
-3.62 |
713 |
2,149 |
-84 |
Hover/Click |
|
Jun24 |
230512 |
230.04 |
231.62 |
227.00 |
227.43 |
-3.39 |
1,478 |
11,415 |
+34 |
Hover/Click |
|
Jul24 |
230512 |
227.86 |
227.86 |
226.96 |
227.27 |
-3.23 |
92 |
849 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
143,813 |
293,780 |
-330 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230512 |
246.78 |
247.83 |
241.56 |
243.02 |
-2.75 |
71,476 |
80,861 |
-1,626 |
Hover/Click |
|
Jul23 |
230512 |
241.67 |
242.66 |
236.68 |
238.11 |
-2.82 |
68,027 |
78,907 |
+2,483 |
Hover/Click |
|
Aug23 |
230512 |
236.90 |
237.73 |
232.01 |
233.26 |
-2.95 |
29,041 |
33,241 |
+1,882 |
Hover/Click |
|
Sep23 |
230512 |
231.99 |
232.76 |
227.20 |
228.22 |
-3.08 |
21,493 |
34,773 |
-1,910 |
Hover/Click |
|
Oct23 |
230512 |
214.13 |
215.95 |
210.39 |
211.24 |
-3.40 |
10,014 |
25,500 |
+695 |
Hover/Click |
|
Nov23 |
230512 |
209.46 |
210.85 |
205.45 |
206.09 |
-3.57 |
5,614 |
17,806 |
+313 |
Hover/Click |
|
Dec23 |
230512 |
206.23 |
207.45 |
202.07 |
202.82 |
-3.57 |
7,393 |
22,324 |
+447 |
Hover/Click |
|
Jan24 |
230512 |
205.76 |
206.00 |
201.66 |
201.94 |
-3.51 |
1,735 |
12,896 |
+534 |
Hover/Click |
|
Feb24 |
230512 |
206.08 |
206.08 |
202.10 |
202.13 |
-3.39 |
401 |
1,992 |
+116 |
Hover/Click |
|
Mar24 |
230512 |
206.90 |
207.04 |
203.10 |
203.11 |
-3.26 |
259 |
2,066 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
216,196 |
316,207 |
+3,090 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230512 |
243.02 |
243.02 |
243.02 |
243.02 |
-2.75 |
1 |
2 |
+0 |
|
|
Jul23 |
230512 |
238.11 |
238.11 |
238.11 |
238.11 |
-2.82 |
0 |
2 |
+0 |
|
|
Aug23 |
230512 |
233.26 |
233.26 |
233.26 |
233.26 |
-2.95 |
|
|
|
|
|
Sep23 |
230512 |
228.22 |
228.22 |
228.22 |
228.22 |
-3.08 |
|
|
|
|
| Total Volume and Open Interest |
1 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230512 |
2.191 |
2.335 |
2.147 |
2.266 |
+0.076 |
126,485 |
164,238 |
-16,931 |
Hover/Click |
|
Jul23 |
230512 |
2.342 |
2.495 |
2.310 |
2.438 |
+0.093 |
108,735 |
315,657 |
+15,811 |
Hover/Click |
|
Aug23 |
230512 |
2.424 |
2.584 |
2.390 |
2.529 |
+0.099 |
29,797 |
87,694 |
+3,983 |
Hover/Click |
|
Sep23 |
230512 |
2.423 |
2.583 |
2.391 |
2.527 |
+0.102 |
34,540 |
151,690 |
+5,437 |
Hover/Click |
|
Oct23 |
230512 |
2.533 |
2.689 |
2.500 |
2.632 |
+0.102 |
30,992 |
115,088 |
+2,862 |
Hover/Click |
|
Nov23 |
230512 |
2.968 |
3.119 |
2.935 |
3.068 |
+0.100 |
11,717 |
57,481 |
+1,509 |
Hover/Click |
|
Dec23 |
230512 |
3.459 |
3.610 |
3.426 |
3.558 |
+0.094 |
5,997 |
43,389 |
+948 |
Hover/Click |
|
Jan24 |
230512 |
3.715 |
3.869 |
3.686 |
3.820 |
+0.100 |
19,166 |
79,537 |
-732 |
Hover/Click |
|
Feb24 |
230512 |
3.628 |
3.790 |
3.601 |
3.740 |
+0.105 |
4,794 |
27,539 |
+563 |
Hover/Click |
|
Mar24 |
230512 |
3.320 |
3.462 |
3.291 |
3.414 |
+0.090 |
11,549 |
48,984 |
+91 |
Hover/Click |
|
Apr24 |
230512 |
2.988 |
3.097 |
2.963 |
3.064 |
+0.070 |
11,776 |
51,937 |
-1,010 |
Hover/Click |
|
May24 |
230512 |
2.975 |
3.085 |
2.957 |
3.057 |
+0.066 |
3,262 |
22,226 |
-1,895 |
Hover/Click |
|
Jun24 |
230512 |
3.121 |
3.213 |
3.109 |
3.189 |
+0.052 |
1,499 |
9,786 |
-26 |
Hover/Click |
|
Jul24 |
230512 |
3.250 |
3.334 |
3.248 |
3.308 |
+0.035 |
1,123 |
6,999 |
-47 |
Hover/Click |
|
Aug24 |
230512 |
3.282 |
3.367 |
3.282 |
3.344 |
+0.030 |
894 |
8,620 |
+195 |
Hover/Click |
|
Sep24 |
230512 |
3.280 |
3.326 |
3.244 |
3.306 |
+0.030 |
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 |
230512 |
75.35 |
75.85 |
74.03 |
74.17 |
-0.81 |
311,373 |
431,085 |
-16,629 |
Hover/Click |
|
Aug23 |
230512 |
75.09 |
75.60 |
73.77 |
73.90 |
-0.86 |
182,660 |
353,429 |
+12,459 |
Hover/Click |
|
Sep23 |
230512 |
74.78 |
75.26 |
73.43 |
73.55 |
-0.89 |
120,846 |
246,038 |
+3,071 |
Hover/Click |
|
Oct23 |
230512 |
74.41 |
74.86 |
73.06 |
73.18 |
-0.90 |
62,200 |
136,109 |
+3,040 |
Hover/Click |
|
Nov23 |
230512 |
74.11 |
74.51 |
72.74 |
72.85 |
-0.90 |
32,138 |
110,425 |
+3,068 |
Hover/Click |
|
Dec23 |
230512 |
73.76 |
74.18 |
72.40 |
72.51 |
-0.90 |
102,244 |
268,638 |
-933 |
Hover/Click |
|
Jan24 |
230512 |
73.22 |
73.83 |
72.12 |
72.21 |
-0.89 |
11,633 |
53,111 |
+938 |
Hover/Click |
|
Feb24 |
230512 |
72.67 |
73.55 |
71.82 |
71.93 |
-0.89 |
5,923 |
58,031 |
-75 |
Hover/Click |
|
Mar24 |
230512 |
72.97 |
73.29 |
71.60 |
71.70 |
-0.88 |
9,500 |
56,408 |
+750 |
Hover/Click |
|
Apr24 |
230512 |
72.22 |
73.06 |
71.42 |
71.48 |
-0.86 |
2,714 |
21,139 |
-54 |
Hover/Click |
|
May24 |
230512 |
72.41 |
72.72 |
71.22 |
71.28 |
-0.84 |
1,439 |
17,936 |
+442 |
Hover/Click |
|
Jun24 |
230512 |
72.29 |
72.65 |
71.00 |
71.11 |
-0.83 |
15,449 |
84,338 |
-646 |
Hover/Click |
|
Jul24 |
230512 |
70.92 |
70.92 |
70.92 |
70.92 |
-0.80 |
1,088 |
15,595 |
-39 |
Hover/Click |
|
Aug24 |
230512 |
70.74 |
70.74 |
70.74 |
70.74 |
-0.79 |
685 |
11,967 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
895,091 |
2,184,498 |
+9,806 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230512 |
678.75 |
679.00 |
662.25 |
669.00 |
-14.75 |
97,494 |
139,466 |
+364 |
Hover/Click |
|
Jul23 |
230512 |
676.75 |
677.50 |
661.25 |
667.75 |
-14.00 |
58,671 |
89,751 |
+5,887 |
Hover/Click |
|
Aug23 |
230512 |
678.50 |
678.50 |
662.00 |
668.50 |
-14.00 |
18,872 |
46,989 |
+3,048 |
Hover/Click |
|
Sep23 |
230512 |
679.75 |
680.00 |
663.75 |
670.50 |
-13.75 |
19,811 |
49,383 |
+927 |
Hover/Click |
|
Oct23 |
230512 |
681.75 |
682.50 |
666.25 |
673.00 |
-13.25 |
11,130 |
43,744 |
+1,158 |
Hover/Click |
|
Nov23 |
230512 |
679.50 |
680.50 |
664.50 |
671.25 |
-12.75 |
5,931 |
30,202 |
+561 |
Hover/Click |
|
Dec23 |
230512 |
675.25 |
676.75 |
660.50 |
667.50 |
-12.00 |
19,550 |
82,146 |
+29 |
Hover/Click |
|
Jan24 |
230512 |
669.75 |
675.50 |
660.00 |
667.00 |
-11.50 |
2,993 |
18,734 |
-496 |
Hover/Click |
|
Feb24 |
230512 |
669.00 |
675.00 |
659.50 |
666.50 |
-11.00 |
1,067 |
11,495 |
+105 |
Hover/Click |
|
Mar24 |
230512 |
668.50 |
674.00 |
658.25 |
665.25 |
-10.50 |
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 |
230512 |
71.28 |
71.76 |
69.94 |
70.04 |
-0.83 |
24,514 |
69,202 |
+10 |
Hover/Click |
|
Jul23 |
230512 |
71.30 |
71.74 |
69.93 |
70.02 |
-0.86 |
42,463 |
69,471 |
-190 |
Hover/Click |
|
Aug23 |
230512 |
71.14 |
71.54 |
69.78 |
69.83 |
-0.88 |
32,353 |
37,471 |
+448 |
Hover/Click |
|
Sep23 |
230512 |
70.06 |
71.19 |
69.44 |
69.50 |
-0.89 |
24,814 |
48,547 |
-975 |
Hover/Click |
|
Oct23 |
230512 |
69.80 |
70.74 |
69.08 |
69.11 |
-0.88 |
11,547 |
21,606 |
-84 |
Hover/Click |
|
Nov23 |
230512 |
69.35 |
69.35 |
68.73 |
68.73 |
-0.87 |
2,892 |
10,413 |
+414 |
Hover/Click |
|
Dec23 |
230512 |
68.93 |
69.95 |
68.34 |
68.38 |
-0.87 |
9,372 |
76,546 |
+428 |
Hover/Click |
|
Jan24 |
230512 |
68.29 |
68.29 |
68.05 |
68.05 |
-0.86 |
472 |
8,439 |
-70 |
Hover/Click |
|
Feb24 |
230512 |
67.73 |
67.73 |
67.73 |
67.73 |
-0.86 |
207 |
5,664 |
+17 |
Hover/Click |
|
Mar24 |
230512 |
67.71 |
67.71 |
67.45 |
67.45 |
-0.84 |
726 |
8,173 |
+0 |
Hover/Click |
|
Apr24 |
230512 |
67.19 |
67.19 |
67.19 |
67.19 |
-0.82 |
160 |
3,399 |
+2 |
Hover/Click |
|
May24 |
230512 |
68.40 |
68.40 |
66.96 |
66.96 |
-0.81 |
149 |
2,175 |
+6 |
Hover/Click |
|
Jun24 |
230512 |
67.00 |
67.02 |
66.75 |
66.75 |
-0.81 |
2,123 |
24,318 |
+449 |
Hover/Click |
|
Jul24 |
230512 |
66.51 |
66.51 |
66.51 |
66.51 |
-0.80 |
0 |
2,583 |
+0 |
Hover/Click |
|
Aug24 |
230512 |
66.27 |
66.27 |
66.27 |
66.27 |
-0.78 |
0 |
1,460 |
+0 |
Hover/Click |
|
Sep24 |
230512 |
66.05 |
66.05 |
66.05 |
66.05 |
-0.77 |
21 |
4,409 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
154,527 |
464,719 |
+137 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230512 |
101.905 |
102.545 |
101.755 |
102.510 |
+0.638 |
13,693 |
31,620 |
+454 |
Hover/Click |
|
Sep23 |
230512 |
101.495 |
102.185 |
101.450 |
102.160 |
+0.638 |
105 |
1,019 |
+19 |
Hover/Click |
|
Dec23 |
230512 |
101.965 |
101.965 |
101.965 |
101.965 |
+0.637 |
1 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,799 |
32,648 |
+473 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
67.11 |
67.15 |
66.45 |
66.49 |
-0.60 |
99,917 |
162,889 |
-920 |
Hover/Click |
|
Sep23 |
230512 |
67.30 |
67.36 |
66.68 |
66.71 |
-0.60 |
81 |
702 |
+19 |
Hover/Click |
|
Dec23 |
230512 |
66.88 |
67.50 |
66.87 |
66.88 |
-0.59 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
100,047 |
164,618 |
-914 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
125.21 |
125.50 |
124.54 |
124.57 |
-0.65 |
107,469 |
236,018 |
+6,233 |
Hover/Click |
|
Sep23 |
230512 |
125.37 |
125.65 |
124.71 |
124.73 |
-0.64 |
128 |
2,955 |
+50 |
Hover/Click |
|
Dec23 |
230512 |
125.26 |
125.63 |
124.74 |
124.76 |
-0.63 |
1 |
8,807 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,603 |
248,859 |
+6,283 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
74.20 |
74.24 |
73.77 |
73.80 |
-0.41 |
83,392 |
153,894 |
-567 |
Hover/Click |
|
Sep23 |
230512 |
74.30 |
74.38 |
73.92 |
73.94 |
-0.41 |
408 |
2,883 |
+4 |
Hover/Click |
|
Dec23 |
230512 |
74.41 |
74.46 |
74.03 |
74.04 |
-0.40 |
4 |
1,362 |
+3 |
Hover/Click |
|
Mar24 |
230512 |
74.11 |
74.53 |
74.11 |
74.11 |
-0.39 |
0 |
125 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,837 |
158,801 |
-563 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
74.75 |
74.81 |
74.04 |
74.10 |
-0.66 |
170,631 |
190,562 |
+3,779 |
Hover/Click |
|
Sep23 |
230512 |
75.85 |
75.85 |
75.10 |
75.14 |
-0.66 |
332 |
2,171 |
-61 |
Hover/Click |
|
Dec23 |
230512 |
76.79 |
76.79 |
76.13 |
76.15 |
-0.66 |
84 |
214 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
171,512 |
196,029 |
+3,455 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
112.29 |
112.85 |
111.71 |
111.82 |
-0.45 |
20,189 |
43,281 |
+489 |
Hover/Click |
|
Sep23 |
230512 |
113.60 |
113.94 |
112.82 |
112.93 |
-0.44 |
141 |
448 |
+6 |
Hover/Click |
|
Dec23 |
230512 |
113.95 |
114.86 |
113.85 |
113.95 |
-0.44 |
0 |
147 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,330 |
43,884 |
+495 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
109.38 |
109.58 |
108.70 |
108.76 |
-0.66 |
236,302 |
772,645 |
-2,057 |
Hover/Click |
|
Sep23 |
230512 |
109.90 |
110.08 |
109.22 |
109.27 |
-0.66 |
1,150 |
12,956 |
+198 |
Hover/Click |
|
Dec23 |
230512 |
110.23 |
110.45 |
109.62 |
109.64 |
-0.67 |
203 |
3,245 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
237,855 |
792,933 |
-1,788 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
564.75 |
565.38 |
562.75 |
564.25 |
unch |
58,585 |
259,247 |
+4,577 |
Hover/Click |
|
Sep23 |
230512 |
553.88 |
555.13 |
552.63 |
553.88 |
-0.25 |
5 |
744 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
58,601 |
260,018 |
+4,577 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
201.50 |
203.00 |
201.00 |
202.25 |
+0.75 |
5,205 |
49,036 |
-29 |
Hover/Click |
|
Jul23 |
230512 |
201.50 |
201.65 |
200.00 |
201.10 |
+0.75 |
34 |
148 |
+7 |
|
|
Aug23 |
230512 |
200.10 |
200.10 |
200.10 |
200.10 |
+0.70 |
|
|
|
|
|
Sep23 |
230512 |
198.95 |
198.95 |
198.95 |
198.95 |
+0.70 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,239 |
49,186 |
-22 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230512 |
131~180 |
131~300 |
130~170 |
130~230 |
-0~260 |
277,924 |
1,175,215 |
-694 |
Hover/Click |
|
Sep23 |
230512 |
131~300 |
132~030 |
130~250 |
130~300 |
-0~260 |
3,100 |
15,488 |
+1,985 |
Hover/Click |
|
Dec23 |
230512 |
131~030 |
131~030 |
131~030 |
131~030 |
-0~260 |
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 |
230512 |
116~025 |
116~070 |
115~130 |
115~140 |
-0~195 |
1,433,425 |
4,501,965 |
+43,594 |
Hover/Click |
|
Sep23 |
230512 |
116~310 |
117~020 |
116~080 |
116~090 |
-0~200 |
31,492 |
65,442 |
+13,796 |
Hover/Click |
|
Dec23 |
230512 |
116~225 |
116~225 |
116~225 |
116~225 |
-0~200 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,464,917 |
4,567,408 |
+57,390 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230512 |
110~160 |
110~190 |
110~012 |
110~016 |
-0~136 |
1,492,015 |
5,009,567 |
+15,086 |
Hover/Click |
|
Sep23 |
230512 |
111~052 |
111~070 |
110~214 |
110~220 |
-0~136 |
53,865 |
117,239 |
+25,401 |
Hover/Click |
|
Dec23 |
230512 |
111~060 |
111~060 |
111~060 |
111~060 |
-0~136 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,545,880 |
5,126,806 |
+40,487 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230512 |
103~115 |
103~126 |
103~046 |
103~051 |
-0~061 |
672,755 |
2,998,990 |
+15,449 |
Hover/Click |
|
Sep23 |
230512 |
104~025 |
104~035 |
103~266 |
103~266 |
-0~073 |
5,428 |
27,279 |
+3,528 |
Hover/Click |
|
Dec23 |
230512 |
104~126 |
104~126 |
104~126 |
104~126 |
-0~073 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
678,183 |
3,026,269 |
+18,977 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
95.295 |
95.300 |
95.270 |
95.275 |
-0.025 |
46,049 |
192,561 |
+2,777 |
|
|
Sep23 |
230512 |
95.155 |
95.165 |
95.105 |
95.115 |
-0.045 |
48,010 |
149,227 |
+301 |
|
|
Dec23 |
230512 |
95.270 |
95.285 |
95.200 |
95.215 |
-0.060 |
38,842 |
123,381 |
-1,731 |
|
|
Mar24 |
230512 |
95.525 |
95.550 |
95.440 |
95.460 |
-0.070 |
32,213 |
105,289 |
-853 |
|
|
Jun24 |
230512 |
95.805 |
95.835 |
95.715 |
95.740 |
-0.075 |
32,386 |
110,676 |
+1,127 |
|
|
Sep24 |
230512 |
96.020 |
96.050 |
95.930 |
95.965 |
-0.070 |
33,550 |
86,408 |
-264 |
|
|
Dec24 |
230512 |
96.150 |
96.175 |
96.070 |
96.105 |
-0.055 |
28,383 |
111,347 |
+2,189 |
|
|
Mar25 |
230512 |
96.225 |
96.245 |
96.140 |
96.175 |
-0.050 |
27,855 |
66,938 |
+3,243 |
|
|
Jun25 |
230512 |
96.285 |
96.295 |
96.200 |
96.230 |
-0.045 |
16,564 |
43,755 |
-682 |
|
|
Sep25 |
230512 |
96.330 |
96.340 |
96.245 |
96.275 |
-0.045 |
13,184 |
38,626 |
+712 |
|
|
Dec25 |
230512 |
96.365 |
96.375 |
96.285 |
96.310 |
-0.055 |
10,326 |
41,043 |
-356 |
|
|
Mar26 |
230512 |
96.400 |
96.405 |
96.315 |
96.340 |
-0.055 |
6,470 |
42,537 |
+684 |
|
|
Jun26 |
230512 |
96.410 |
96.425 |
96.335 |
96.360 |
-0.055 |
3,923 |
15,256 |
+459 |
|
|
Sep26 |
230512 |
96.435 |
96.445 |
96.360 |
96.385 |
-0.055 |
3,597 |
16,000 |
+120 |
|
|
Dec26 |
230512 |
96.460 |
96.475 |
96.385 |
96.410 |
-0.060 |
2,596 |
17,002 |
-173 |
|
|
Mar27 |
230512 |
96.500 |
96.505 |
96.420 |
96.440 |
-0.060 |
2,359 |
22,150 |
-302 |
|
|
Jun27 |
230512 |
96.495 |
96.525 |
96.440 |
96.460 |
-0.060 |
1,469 |
7,725 |
-25 |
|
|
Sep27 |
230512 |
96.525 |
96.535 |
96.445 |
96.470 |
-0.065 |
383 |
2,716 |
-37 |
|
| Total Volume and Open Interest |
362,385 |
1,344,183 |
+3,719 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230512 |
140~07 |
140~20 |
138~29 |
139~08 |
-0~29 |
196,875 |
1,461,954 |
+2,828 |
|
|
Sep23 |
230512 |
140~20 |
141~01 |
139~12 |
139~23 |
-0~29 |
6,842 |
9,895 |
+6,271 |
|
|
Dec23 |
230512 |
139~23 |
139~23 |
139~23 |
139~23 |
-0~29 |
|
|
|
|
| Total Volume and Open Interest |
203,717 |
1,471,849 |
+9,099 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230512 |
122~005 |
122~065 |
121~060 |
121~090 |
-0~210 |
363,964 |
1,692,970 |
+18,502 |
|
|
Sep23 |
230512 |
123~020 |
123~080 |
122~085 |
122~110 |
-0~210 |
2,293 |
1,300 |
+1,130 |
|
|
Dec23 |
230512 |
122~040 |
122~040 |
122~040 |
122~040 |
-0~210 |
|
|
|
|
| Total Volume and Open Interest |
366,257 |
1,694,270 |
+19,632 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230512 |
94.948 |
94.950 |
94.948 |
94.948 |
unch |
42,683 |
399,450 |
+3,095 |
|
|
Jun23 |
230512 |
94.925 |
94.930 |
94.915 |
94.915 |
-0.010 |
64,929 |
198,743 |
-7,707 |
|
|
Jul23 |
230512 |
94.940 |
94.945 |
94.910 |
94.915 |
-0.020 |
158,873 |
266,806 |
+6,039 |
|
|
Aug23 |
230512 |
95.035 |
95.040 |
94.985 |
94.985 |
-0.040 |
96,446 |
249,721 |
-385 |
|
|
Sep23 |
230512 |
95.105 |
95.105 |
95.035 |
95.040 |
-0.045 |
20,231 |
36,871 |
+1,677 |
|
|
Oct23 |
230512 |
95.210 |
95.220 |
95.130 |
95.135 |
-0.065 |
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 |
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 |
230512 |
140.02 |
140.30 |
138.30 |
138.66 |
-1.32 |
94,776 |
224,028 |
+2,593 |
|
|
Sep23 |
230512 |
138.76 |
138.76 |
138.20 |
138.32 |
-1.32 |
65 |
101 |
+33 |
|
|
Dec23 |
230512 |
137.70 |
137.70 |
137.70 |
137.70 |
-1.32 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
94,841 |
224,131 |
+2,626 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230512 |
136.62 |
136.75 |
135.98 |
136.20 |
-0.53 |
766,631 |
1,246,419 |
+27,300 |
Hover/Click |
|
Sep23 |
230512 |
135.97 |
135.98 |
135.25 |
135.46 |
-0.53 |
1,896 |
3,405 |
+1,686 |
Hover/Click |
|
Dec23 |
230512 |
135.00 |
135.00 |
135.00 |
135.00 |
-0.53 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
768,527 |
1,249,834 |
+28,986 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230512 |
118.62 |
118.69 |
118.35 |
118.48 |
-0.24 |
594,105 |
1,387,980 |
-5,821 |
Hover/Click |
|
Sep23 |
230512 |
117.88 |
117.88 |
117.76 |
117.76 |
-0.25 |
1,167 |
1,795 |
+1,148 |
Hover/Click |
|
Dec23 |
230512 |
119.55 |
119.55 |
119.55 |
119.55 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
595,272 |
1,389,775 |
-4,673 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230512 |
105.89 |
105.90 |
105.81 |
105.86 |
-0.06 |
535,809 |
1,728,003 |
+55,939 |
|
|
Sep23 |
230512 |
106.08 |
106.08 |
106.08 |
106.08 |
-0.07 |
1,831 |
2,826 |
+1,810 |
|
|
Dec23 |
230512 |
105.86 |
105.86 |
105.86 |
105.86 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
537,640 |
1,730,829 |
+57,749 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230512 |
96.465 |
96.465 |
96.465 |
96.465 |
-0.010 |
50 |
70 |
+0 |
|
|
Sep23 |
230512 |
96.255 |
96.255 |
96.255 |
96.255 |
-0.030 |
34 |
69 |
+0 |
|
|
Dec23 |
230512 |
96.390 |
96.390 |
96.390 |
96.390 |
-0.035 |
22 |
19 |
-8 |
|
| Total Volume and Open Interest |
108 |
406 |
-10 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230512 |
101~11 |
101~22 |
100~23 |
100~30 |
-0~19 |
232,002 |
484,686 |
-19 |
Hover/Click |
|
Sep23 |
230512 |
100~31 |
101~02 |
100~31 |
100~31 |
-0~12 |
0 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
232,002 |
484,724 |
-19 |
|
| 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 |
230512 |
96.470 |
96.470 |
96.455 |
96.460 |
-0.015 |
138,698 |
517,051 |
+960 |
|
|
Sep23 |
230512 |
96.275 |
96.275 |
96.230 |
96.250 |
-0.035 |
187,251 |
585,967 |
+5,338 |
|
|
Dec23 |
230512 |
96.410 |
96.410 |
96.355 |
96.380 |
-0.045 |
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 |
230512 |
96.10 |
96.11 |
96.08 |
96.10 |
-0.01 |
17,449 |
205,650 |
-2,471 |
|
|
Sep23 |
230512 |
96.13 |
96.17 |
96.11 |
96.13 |
unch |
23,537 |
142,554 |
-3,206 |
|
|
Dec23 |
230512 |
96.23 |
96.30 |
96.21 |
96.25 |
+0.02 |
12,458 |
163,771 |
+32 |
|
|
Mar24 |
230512 |
96.39 |
96.47 |
96.38 |
96.42 |
+0.02 |
7,879 |
115,307 |
-421 |
|
|
Jun24 |
230512 |
96.55 |
96.63 |
96.54 |
96.57 |
+0.03 |
3,684 |
102,575 |
+397 |
|
|
Sep24 |
230512 |
96.66 |
96.76 |
96.65 |
96.70 |
+0.04 |
4,854 |
82,288 |
-1,527 |
|
|
Dec24 |
230512 |
96.77 |
96.86 |
96.75 |
96.80 |
+0.03 |
2,972 |
49,564 |
-1,357 |
|
|
Mar25 |
230512 |
96.84 |
96.94 |
96.83 |
96.88 |
+0.03 |
1,370 |
35,226 |
-76 |
|
|
Jun25 |
230512 |
96.91 |
96.98 |
96.91 |
96.93 |
+0.03 |
8 |
2,001 |
+1 |
|
|
Sep25 |
230512 |
97.00 |
97.01 |
96.96 |
96.97 |
+0.03 |
25 |
358 |
+0 |
|
| Total Volume and Open Interest |
74,261 |
899,724 |
-8,627 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230512 |
96.61 |
96.71 |
96.60 |
96.68 |
+0.07 |
136,798 |
1,102,714 |
+2,362 |
|
|
Sep23 |
230512 |
96.72 |
96.72 |
96.69 |
96.69 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
136,798 |
1,102,714 |
+2,362 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230512 |
96.95 |
97.04 |
96.94 |
97.00 |
+0.05 |
140,480 |
765,486 |
+7,127 |
|
|
Sep23 |
230512 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
140,480 |
765,486 |
+7,127 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230512 |
2020.5 |
2027.8 |
2005.7 |
2019.8 |
-0.7 |
260,807 |
294,982 |
-18,907 |
Hover/Click |
|
Aug23 |
230512 |
2039.9 |
2046.8 |
2025.0 |
2039.1 |
-0.8 |
55,456 |
175,115 |
+22,433 |
Hover/Click |
|
Oct23 |
230512 |
2058.9 |
2064.9 |
2044.8 |
2058.3 |
-0.7 |
1,090 |
10,940 |
+71 |
Hover/Click |
|
Dec23 |
230512 |
2078.9 |
2083.9 |
2062.8 |
2076.4 |
-0.7 |
4,116 |
32,277 |
+735 |
Hover/Click |
|
Feb24 |
230512 |
2095.6 |
2101.0 |
2079.8 |
2093.6 |
-0.9 |
901 |
5,156 |
+246 |
Hover/Click |
|
Apr24 |
230512 |
2109.9 |
2110.1 |
2106.9 |
2110.1 |
-1.2 |
170 |
1,712 |
-122 |
Hover/Click |
|
Jun24 |
230512 |
2124.9 |
2126.0 |
2124.8 |
2125.8 |
-1.2 |
113 |
832 |
+46 |
Hover/Click |
|
Aug24 |
230512 |
2139.7 |
2139.7 |
2139.7 |
2139.7 |
-1.2 |
3 |
74 |
+3 |
Hover/Click |
|
Oct24 |
230512 |
2152.0 |
2152.0 |
2152.0 |
2152.0 |
-1.2 |
0 |
33 |
+0 |
Hover/Click |
|
Dec24 |
230512 |
2163.4 |
2163.4 |
2163.4 |
2163.4 |
-1.2 |
0 |
657 |
+0 |
Hover/Click |
|
Feb25 |
230512 |
2178.7 |
2178.7 |
2178.7 |
2178.7 |
-1.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
323,278 |
523,668 |
+4,717 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230512 |
2378.0 |
2421.0 |
2378.0 |
2399.2 |
-26.3 |
92 |
649 |
-6 |
Hover/Click |
|
Jul23 |
230512 |
2437.0 |
2440.5 |
2391.0 |
2415.4 |
-27.0 |
77,949 |
124,182 |
+1,207 |
Hover/Click |
|
Sep23 |
230512 |
2457.5 |
2461.0 |
2413.0 |
2437.1 |
-27.7 |
2,176 |
12,055 |
-152 |
Hover/Click |
|
Dec23 |
230512 |
2491.0 |
2491.0 |
2448.5 |
2470.5 |
-28.3 |
914 |
6,846 |
+258 |
Hover/Click |
|
Mar24 |
230512 |
2495.5 |
2502.7 |
2487.5 |
2502.7 |
-28.0 |
330 |
1,528 |
+35 |
Hover/Click |
|
May24 |
230512 |
2500.0 |
2521.6 |
2500.0 |
2521.6 |
-27.7 |
64 |
348 |
-7 |
Hover/Click |
|
Jul24 |
230512 |
2539.1 |
2539.1 |
2539.1 |
2539.1 |
-27.7 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,704 |
146,796 |
+1,351 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230512 |
1104.3 |
1111.7 |
1058.0 |
1067.0 |
-38.0 |
22,813 |
69,459 |
+856 |
Hover/Click |
|
Oct23 |
230512 |
1107.1 |
1115.9 |
1064.0 |
1072.0 |
-37.1 |
663 |
5,188 |
+123 |
Hover/Click |
|
Jan24 |
230512 |
1106.3 |
1116.5 |
1069.9 |
1075.3 |
-37.0 |
41 |
416 |
+3 |
Hover/Click |
|
Apr24 |
230512 |
1078.2 |
1078.2 |
1078.2 |
1078.2 |
-37.3 |
4 |
39 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
23,525 |
75,107 |
+982 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230512 |
1560.50 |
1576.50 |
1503.50 |
1513.80 |
-40.20 |
3,603 |
8,403 |
-769 |
Hover/Click |
|
Sep23 |
230512 |
1558.50 |
1589.00 |
1516.00 |
1525.60 |
-42.10 |
1,565 |
4,443 |
+420 |
Hover/Click |
|
Dec23 |
230512 |
1539.20 |
1539.20 |
1539.20 |
1539.20 |
-42.10 |
43 |
72 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
5,211 |
12,927 |
-368 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230512 |
369.00 |
372.60 |
369.00 |
371.65 |
+1.90 |
545 |
2,119 |
-127 |
Hover/Click |
|
Jul23 |
230512 |
370.10 |
375.15 |
367.70 |
372.85 |
+1.85 |
76,402 |
123,259 |
+3,614 |
Hover/Click |
|
Sep23 |
230512 |
371.50 |
376.25 |
369.10 |
373.80 |
+1.55 |
13,150 |
30,798 |
+2,321 |
Hover/Click |
|
Dec23 |
230512 |
372.55 |
377.25 |
370.65 |
374.95 |
+1.45 |
5,370 |
26,979 |
-81 |
Hover/Click |
|
Mar24 |
230512 |
375.05 |
378.00 |
372.80 |
375.75 |
+1.35 |
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 |
230512 |
33367 |
33544 |
33163 |
33355 |
-16 |
201,173 |
93,333 |
+423 |
Hover/Click |
|
Sep23 |
230512 |
33640 |
33802 |
33438 |
33621 |
-11 |
637 |
930 |
+48 |
Hover/Click |
|
Dec23 |
230512 |
33902 |
33953 |
33686 |
33781 |
-11 |
1 |
31 |
+0 |
Hover/Click |
|
Mar24 |
230512 |
33960 |
33988 |
33960 |
33960 |
-20 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
201,811 |
94,295 |
+471 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
4144.50 |
4164.50 |
4111.75 |
4138.00 |
-5.75 |
1,887,587 |
2,271,897 |
+8,038 |
Hover/Click |
|
Sep23 |
230512 |
4182.25 |
4202.00 |
4150.00 |
4176.25 |
-5.25 |
4,698 |
25,339 |
+55 |
Hover/Click |
|
Dec23 |
230512 |
4219.00 |
4235.50 |
4186.00 |
4212.25 |
-4.50 |
150 |
4,066 |
+50 |
Hover/Click |
|
Mar24 |
230512 |
4246.00 |
4255.50 |
4225.50 |
4246.00 |
-3.75 |
182 |
530 |
+182 |
Hover/Click |
| Total Volume and Open Interest |
1,892,617 |
2,304,584 |
+8,325 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
839,699 |
255,060 |
+3,905 |
Hover/Click |
|
Sep23 |
230512 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
1,586 |
3,888 |
+195 |
Hover/Click |
|
Dec23 |
230512 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
132 |
222 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
841,417 |
259,291 |
+4,118 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230512 |
2439.60 |
2457.20 |
2422.50 |
2439.20 |
-0.30 |
11,895 |
37,509 |
+89 |
Hover/Click |
|
Sep23 |
230512 |
2457.90 |
2457.90 |
2457.90 |
2457.90 |
-1.00 |
|
|
|
Hover/Click |
|
Dec23 |
230512 |
2476.10 |
2476.10 |
2476.10 |
2476.10 |
-1.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,895 |
37,509 |
+89 |
|
| Volatility Index(CBOE) |
|
May23 |
230512 |
18.65 |
19.10 |
17.85 |
18.54 |
-0.06 |
103,676 |
91,197 |
-15,297 |
|
|
Jun23 |
230512 |
20.60 |
21.06 |
20.20 |
20.55 |
+0.03 |
83,693 |
170,249 |
+13,092 |
|
|
Jul23 |
230512 |
22.12 |
22.55 |
21.80 |
22.15 |
+0.10 |
23,008 |
46,546 |
+1,778 |
|
|
Aug23 |
230512 |
22.80 |
23.19 |
22.58 |
22.90 |
+0.15 |
9,249 |
30,004 |
+925 |
|
| Total Volume and Open Interest |
230,213 |
393,130 |
+1,357 |
|
| S & P 600(CME) |
|
Jun23 |
230512 |
1122.90 |
1122.90 |
1122.90 |
1122.90 |
-3.30 |
|
|
|
|
|
Sep23 |
230512 |
1131.20 |
1131.20 |
1131.20 |
1131.20 |
-3.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230512 |
1750.40 |
1763.10 |
1734.90 |
1746.50 |
-3.20 |
219,482 |
540,537 |
+3,376 |
Hover/Click |
|
Sep23 |
230512 |
1766.50 |
1777.90 |
1750.00 |
1761.90 |
-3.10 |
147 |
3,203 |
-15 |
Hover/Click |
|
Dec23 |
230512 |
1777.90 |
1786.80 |
1766.60 |
1777.90 |
-3.60 |
9 |
93 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
219,638 |
543,833 |
+3,373 |
|
| Nikkei 225(CME) |
|
Jun23 |
230512 |
29155 |
29595 |
29115 |
29590 |
+445 |
4,102 |
12,431 |
+150 |
|
|
Sep23 |
230512 |
29165 |
29565 |
29165 |
29565 |
+450 |
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 |
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 |
230512 |
29130 |
29425 |
29095 |
29420 |
+300 |
539,244 |
502,637 |
+4,849 |
|
|
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 |
230512 |
29130 |
29430 |
29090 |
29420 |
+300 |
34,642 |
224,412 |
+997 |
|
|
Sep23 |
230512 |
29070 |
29360 |
29040 |
29360 |
+300 |
615 |
17,623 |
+554 |
|
|
Dec23 |
230512 |
28930 |
29120 |
28850 |
29120 |
+300 |
2 |
30,180 |
-1 |
|
| Total Volume and Open Interest |
35,264 |
311,626 |
+1,571 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230512 |
29125 |
29580 |
29105 |
29575 |
+445 |
26,026 |
47,201 |
-702 |
|
|
Sep23 |
230512 |
29120 |
29505 |
29120 |
29505 |
+445 |
21 |
68 |
+21 |
|
|
Dec23 |
230512 |
29295 |
29295 |
29295 |
29295 |
+445 |
|
|
|
|
| Total Volume and Open Interest |
26,048 |
47,269 |
-682 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230512 |
29575 |
29575 |
29575 |
29575 |
+445 |
|
|
|
|
|
Sep23 |
230512 |
29505 |
29505 |
29505 |
29505 |
+445 |
|
|
|
|
|
Dec23 |
230512 |
29295 |
29295 |
29295 |
29295 |
+445 |
|
|
|
|
| Total Volume and Open Interest |
2 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230512 |
7404.0 |
7459.0 |
7388.0 |
7409.0 |
+32.5 |
54,836 |
241,052 |
+2,528 |
|
|
Jun23 |
230512 |
7346.0 |
7402.0 |
7342.0 |
7362.5 |
+32.5 |
309 |
3,767 |
+55 |
|
|
Jul23 |
230512 |
7373.5 |
7373.5 |
7373.5 |
7373.5 |
+32.5 |
|
|
|
|
|
Sep23 |
230512 |
7413.5 |
7413.5 |
7413.5 |
7413.5 |
+32.5 |
|
|
|
|
|
Dec23 |
230512 |
7457.0 |
7457.0 |
7457.0 |
7457.0 |
+32.5 |
|
|
|
|
|
Mar24 |
230512 |
7511.0 |
7511.0 |
7511.0 |
7511.0 |
+32.5 |
|
|
|
|
| Total Volume and Open Interest |
55,145 |
244,820 |
+2,583 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230512 |
19706 |
19869 |
19547 |
19599 |
-108 |
101,774 |
108,588 |
-342 |
|
|
Jun23 |
230512 |
19651 |
19807 |
19490 |
19538 |
-114 |
1,387 |
12,216 |
+367 |
|
|
Jul23 |
230512 |
19423 |
19423 |
19423 |
19423 |
-107 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
103,364 |
132,173 |
+17 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230512 |
15922.0 |
15993.0 |
15908.0 |
15960.0 |
+61.0 |
71,621 |
83,352 |
+3,930 |
|
|
Sep23 |
230512 |
16105.0 |
16105.0 |
16061.0 |
16094.0 |
+61.0 |
13 |
187 |
+1 |
|
|
Dec23 |
230512 |
16235.0 |
16235.0 |
16235.0 |
16235.0 |
+62.0 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
71,634 |
83,560 |
+3,931 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230512 |
15922.0 |
15994.0 |
15908.0 |
15960.0 |
+61.0 |
50,809 |
15,885 |
+1,274 |
|
|
Sep23 |
230512 |
16100.0 |
16120.0 |
16054.0 |
16094.0 |
+61.0 |
71 |
98 |
-6 |
|
|
Dec23 |
230512 |
16235.0 |
16235.0 |
16235.0 |
16235.0 |
+62.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
50,880 |
15,984 |
+1,268 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230512 |
4309 |
4340 |
4297 |
4309 |
+13 |
725,186 |
3,587,793 |
+10,960 |
|
|
Sep23 |
230512 |
4340 |
4362 |
4325 |
4335 |
+13 |
306 |
57,275 |
+79 |
|
|
Dec23 |
230512 |
4360 |
4360 |
4360 |
4360 |
+13 |
3 |
60,135 |
+0 |
|
| Total Volume and Open Interest |
725,495 |
3,707,809 |
+11,039 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230512 |
11562 |
11611 |
11540 |
11572 |
+58 |
27,572 |
131,610 |
-224 |
|
|
Sep23 |
230512 |
11640 |
11640 |
11599 |
11613 |
+64 |
32 |
1,410 |
+20 |
|
|
Dec23 |
230512 |
11647 |
11647 |
11647 |
11647 |
+64 |
10 |
705 |
+0 |
|
| Total Volume and Open Interest |
27,614 |
133,725 |
-204 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230512 |
7755.00 |
7779.50 |
7740.00 |
7755.00 |
+24.00 |
79,339 |
600,426 |
-4,632 |
|
|
Sep23 |
230512 |
7766.50 |
7766.50 |
7766.50 |
7766.50 |
+23.00 |
12 |
719 |
+0 |
|
|
Dec23 |
230512 |
7820.00 |
7820.00 |
7820.00 |
7820.00 |
+27.50 |
0 |
94 |
+0 |
|
| Total Volume and Open Interest |
79,351 |
601,239 |
-4,632 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230512 |
7253.0 |
7271.0 |
7203.0 |
7267.0 |
+12.0 |
47,383 |
236,828 |
-157 |
|
|
Sep23 |
230512 |
7224.0 |
7224.0 |
7224.0 |
7224.0 |
+12.0 |
0 |
11 |
+0 |
|
|
Dec23 |
230512 |
7205.0 |
7205.0 |
7205.0 |
7205.0 |
+12.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
47,383 |
238,212 |
-157 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230512 |
26965.00 |
27220.00 |
26955.00 |
27125.00 |
+241.00 |
17,882 |
103,150 |
+1,972 |
|
|
Sep23 |
230512 |
27255.00 |
27290.00 |
27180.00 |
27202.00 |
+238.00 |
47 |
585 |
+28 |
|
|
Dec23 |
230512 |
27244.00 |
27244.00 |
27244.00 |
27244.00 |
+238.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
17,929 |
103,739 |
+2,000 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230512 |
324.35 |
325.75 |
323.45 |
324.30 |
-1.10 |
174,380 |
317,012 |
-2,553 |
|
|
Sep23 |
230512 |
325.80 |
327.15 |
325.00 |
325.50 |
-1.30 |
288 |
25,838 |
+46 |
|
|
Dec23 |
230512 |
327.80 |
328.50 |
326.60 |
328.50 |
-0.50 |
3 |
26,213 |
+576 |
|
| Total Volume and Open Interest |
174,677 |
395,985 |
-1,577 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May23 |
230512 |
540.00 |
544.20 |
538.10 |
539.20 |
-2.05 |
99 |
187 |
-62 |
|
|
Jun23 |
230512 |
540.75 |
543.95 |
538.60 |
540.75 |
-2.05 |
98 |
401 |
+75 |
|
|
Jul23 |
230512 |
538.25 |
538.25 |
538.25 |
538.25 |
-7.05 |
|
|
|
|
| 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. |
|
|
