|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 15, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230515 |
1388.75 |
1411.50 |
1386.25 |
1400.75 |
+10.75 |
117,774 |
276,032 |
+2,223 |
Hover/Click |
Aug23 |
230515 |
1315.50 |
1335.25 |
1313.00 |
1328.25 |
+10.00 |
13,425 |
35,266 |
-383 |
Hover/Click |
Sep23 |
230515 |
1242.25 |
1258.00 |
1238.50 |
1252.75 |
+8.50 |
9,775 |
28,098 |
-399 |
Hover/Click |
Nov23 |
230515 |
1222.00 |
1237.25 |
1217.75 |
1231.25 |
+7.50 |
50,555 |
204,657 |
+5,296 |
Hover/Click |
Jan24 |
230515 |
1232.50 |
1247.00 |
1227.25 |
1241.25 |
+7.50 |
6,616 |
29,421 |
-440 |
Hover/Click |
Mar24 |
230515 |
1235.00 |
1250.25 |
1230.25 |
1244.50 |
+6.50 |
4,199 |
29,690 |
+159 |
Hover/Click |
May24 |
230515 |
1242.50 |
1255.25 |
1235.75 |
1249.75 |
+5.75 |
1,988 |
13,737 |
+248 |
Hover/Click |
Jul24 |
230515 |
1246.75 |
1259.25 |
1240.00 |
1254.00 |
+5.75 |
1,424 |
6,760 |
+148 |
Hover/Click |
Aug24 |
230515 |
1241.75 |
1241.75 |
1241.75 |
1241.75 |
+3.75 |
50 |
205 |
+36 |
Hover/Click |
Sep24 |
230515 |
1216.25 |
1216.25 |
1216.25 |
1216.25 |
+3.00 |
23 |
415 |
+15 |
Hover/Click |
Nov24 |
230515 |
1202.00 |
1210.25 |
1200.00 |
1204.75 |
+1.25 |
1,029 |
7,458 |
+299 |
Hover/Click |
Jan25 |
230515 |
1206.75 |
1207.00 |
1204.50 |
1206.25 |
+0.75 |
4 |
54 |
+1 |
Hover/Click |
Mar25 |
230515 |
1198.75 |
1198.75 |
1198.75 |
1198.75 |
-2.25 |
0 |
2 |
+0 |
Hover/Click |
May25 |
230515 |
1188.50 |
1188.50 |
1188.50 |
1188.50 |
+1.25 |
2 |
749 |
+2 |
Hover/Click |
Total Volume and Open Interest |
207,006 |
632,927 |
+7,116 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230515 |
433.40 |
442.30 |
430.50 |
430.90 |
-2.00 |
89,854 |
182,452 |
+2,461 |
Hover/Click |
Aug23 |
230515 |
424.10 |
431.20 |
422.90 |
423.30 |
-0.10 |
26,076 |
48,894 |
+3,001 |
Hover/Click |
Sep23 |
230515 |
410.00 |
415.80 |
408.80 |
411.00 |
+1.80 |
12,893 |
47,812 |
+122 |
Hover/Click |
Oct23 |
230515 |
396.90 |
401.60 |
396.00 |
398.90 |
+2.90 |
7,916 |
26,109 |
+145 |
Hover/Click |
Dec23 |
230515 |
391.90 |
397.30 |
391.70 |
395.20 |
+3.20 |
40,161 |
101,648 |
-79 |
Hover/Click |
Jan24 |
230515 |
389.70 |
394.10 |
388.90 |
392.60 |
+3.30 |
5,651 |
28,308 |
+15 |
Hover/Click |
Mar24 |
230515 |
383.00 |
386.70 |
382.40 |
386.10 |
+3.00 |
1,899 |
13,197 |
+208 |
Hover/Click |
May24 |
230515 |
380.50 |
382.70 |
378.30 |
382.40 |
+3.30 |
833 |
5,596 |
+220 |
Hover/Click |
Jul24 |
230515 |
378.70 |
382.00 |
377.30 |
381.80 |
+3.90 |
407 |
3,649 |
+49 |
Hover/Click |
Aug24 |
230515 |
377.00 |
379.50 |
375.80 |
379.30 |
+4.20 |
92 |
591 |
-3 |
Hover/Click |
Total Volume and Open Interest |
186,138 |
460,364 |
+6,139 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230515 |
49.21 |
50.39 |
48.81 |
49.69 |
+0.17 |
82,223 |
194,038 |
+321 |
Hover/Click |
Aug23 |
230515 |
48.99 |
50.29 |
48.64 |
49.60 |
+0.25 |
16,072 |
53,203 |
+1,275 |
Hover/Click |
Sep23 |
230515 |
48.71 |
49.95 |
48.28 |
49.31 |
+0.30 |
9,755 |
42,032 |
+1,064 |
Hover/Click |
Oct23 |
230515 |
48.28 |
49.52 |
47.81 |
48.88 |
+0.28 |
6,248 |
25,593 |
-41 |
Hover/Click |
Dec23 |
230515 |
48.05 |
49.28 |
47.55 |
48.62 |
+0.25 |
27,743 |
126,402 |
+3,823 |
Hover/Click |
Jan24 |
230515 |
47.80 |
49.14 |
47.42 |
48.49 |
+0.24 |
5,911 |
18,857 |
-266 |
Hover/Click |
Mar24 |
230515 |
47.73 |
49.01 |
47.29 |
48.34 |
+0.22 |
4,096 |
15,988 |
+1,008 |
Hover/Click |
May24 |
230515 |
47.27 |
48.89 |
47.21 |
48.25 |
+0.21 |
1,993 |
9,342 |
+564 |
Hover/Click |
Jul24 |
230515 |
47.90 |
48.86 |
47.26 |
48.20 |
+0.21 |
1,423 |
7,927 |
+155 |
Hover/Click |
Aug24 |
230515 |
48.01 |
48.47 |
47.11 |
48.01 |
+0.21 |
73 |
1,131 |
+12 |
Hover/Click |
Total Volume and Open Interest |
155,866 |
500,663 |
+7,931 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230515 |
712.4 |
735.0 |
710.0 |
730.8 |
+17.9 |
12,286 |
125,671 |
-1,088 |
Hover/Click |
Nov23 |
230515 |
692.9 |
709.8 |
688.0 |
704.9 |
+14.3 |
11,156 |
113,703 |
+1,092 |
Hover/Click |
Jan24 |
230515 |
695.2 |
711.3 |
693.1 |
708.4 |
+13.0 |
918 |
12,018 |
+3 |
Hover/Click |
Mar24 |
230515 |
697.4 |
713.2 |
697.2 |
711.9 |
+12.9 |
545 |
5,018 |
+335 |
Hover/Click |
May24 |
230515 |
702.8 |
708.9 |
701.9 |
708.9 |
+11.2 |
61 |
351 |
+9 |
Hover/Click |
Total Volume and Open Interest |
25,009 |
257,497 |
+373 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230515 |
581.50 |
598.75 |
581.50 |
592.50 |
+6.25 |
140,276 |
531,343 |
-2,337 |
Hover/Click |
Sep23 |
230515 |
507.00 |
519.50 |
505.00 |
518.00 |
+7.25 |
68,104 |
253,339 |
+4,523 |
Hover/Click |
Dec23 |
230515 |
505.00 |
516.25 |
503.25 |
515.00 |
+6.25 |
72,029 |
365,063 |
+814 |
Hover/Click |
Mar24 |
230515 |
516.00 |
526.25 |
514.00 |
525.25 |
+6.00 |
9,603 |
57,091 |
+757 |
Hover/Click |
May24 |
230515 |
522.00 |
532.50 |
520.50 |
531.25 |
+5.50 |
5,550 |
20,097 |
+361 |
Hover/Click |
Jul24 |
230515 |
526.00 |
536.00 |
524.50 |
534.75 |
+5.00 |
3,961 |
26,416 |
+1,187 |
Hover/Click |
Sep24 |
230515 |
504.00 |
514.00 |
504.00 |
512.25 |
+3.50 |
839 |
5,261 |
+414 |
Hover/Click |
Dec24 |
230515 |
500.00 |
508.75 |
500.00 |
506.75 |
+2.75 |
3,236 |
22,976 |
+859 |
Hover/Click |
Mar25 |
230515 |
515.00 |
515.00 |
507.75 |
514.25 |
+2.50 |
41 |
519 |
+9 |
Hover/Click |
May25 |
230515 |
516.75 |
516.75 |
516.75 |
516.75 |
+2.50 |
4 |
39 |
+1 |
Hover/Click |
Total Volume and Open Interest |
304,654 |
1,284,150 |
+5,961 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230515 |
635.00 |
663.75 |
632.50 |
660.75 |
+25.75 |
53,457 |
213,639 |
+2,373 |
Hover/Click |
Sep23 |
230515 |
647.00 |
675.25 |
645.00 |
672.00 |
+24.50 |
18,220 |
65,852 |
+187 |
Hover/Click |
Dec23 |
230515 |
663.50 |
691.00 |
662.00 |
688.00 |
+23.75 |
14,363 |
62,503 |
+839 |
Hover/Click |
Mar24 |
230515 |
674.50 |
702.25 |
673.75 |
699.50 |
+23.00 |
4,547 |
17,425 |
+124 |
Hover/Click |
May24 |
230515 |
687.75 |
707.50 |
680.00 |
704.75 |
+22.25 |
1,000 |
4,652 |
+60 |
Hover/Click |
Jul24 |
230515 |
678.75 |
705.25 |
678.75 |
703.50 |
+21.00 |
686 |
4,751 |
+159 |
Hover/Click |
Total Volume and Open Interest |
92,972 |
371,623 |
+3,860 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230515 |
877.75 |
912.25 |
872.75 |
898.25 |
+21.25 |
25,367 |
95,284 |
-1,366 |
Hover/Click |
Sep23 |
230515 |
861.75 |
895.00 |
857.00 |
885.50 |
+24.50 |
14,841 |
41,487 |
+1,089 |
Hover/Click |
Dec23 |
230515 |
846.00 |
880.00 |
841.25 |
873.75 |
+27.00 |
9,934 |
33,435 |
-397 |
Hover/Click |
Mar24 |
230515 |
828.50 |
865.75 |
828.50 |
861.50 |
+27.00 |
3,536 |
12,305 |
+100 |
Hover/Click |
May24 |
230515 |
824.25 |
855.25 |
819.75 |
851.50 |
+26.00 |
1,257 |
4,688 |
+300 |
Hover/Click |
Jul24 |
230515 |
791.00 |
811.25 |
787.25 |
808.50 |
+16.50 |
376 |
1,570 |
+104 |
Hover/Click |
Sep24 |
230515 |
799.50 |
799.50 |
778.50 |
796.75 |
+14.50 |
83 |
184 |
+42 |
Hover/Click |
Total Volume and Open Interest |
55,402 |
189,113 |
-137 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230515 |
844.50 |
876.50 |
841.50 |
873.25 |
+27.25 |
3,470 |
26,243 |
-539 |
Hover/Click |
Sep23 |
230515 |
847.75 |
878.25 |
844.25 |
875.00 |
+26.75 |
2,648 |
19,617 |
+339 |
Hover/Click |
Dec23 |
230515 |
849.75 |
877.75 |
848.25 |
876.00 |
+25.50 |
873 |
9,139 |
-49 |
Hover/Click |
Mar24 |
230515 |
858.00 |
877.25 |
858.00 |
875.25 |
+21.50 |
185 |
1,456 |
+27 |
Hover/Click |
May24 |
230515 |
866.50 |
869.50 |
863.50 |
866.25 |
+17.50 |
1 |
75 |
-1 |
Hover/Click |
Jul24 |
230515 |
843.00 |
843.00 |
843.00 |
843.00 |
+11.75 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,177 |
56,628 |
-223 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230515 |
336.25 |
344.00 |
333.50 |
340.75 |
+5.50 |
381 |
3,163 |
+20 |
Hover/Click |
Sep23 |
230515 |
347.25 |
350.25 |
343.50 |
347.25 |
+5.50 |
76 |
372 |
+4 |
Hover/Click |
Dec23 |
230515 |
351.75 |
358.50 |
351.50 |
356.00 |
+5.00 |
77 |
881 |
+28 |
Hover/Click |
Mar24 |
230515 |
366.25 |
366.50 |
366.25 |
366.25 |
+4.25 |
8 |
129 |
+5 |
Hover/Click |
Total Volume and Open Interest |
562 |
4,576 |
+77 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230512 |
18.27 |
18.27 |
18.27 |
18.27 |
+0.18 |
7 |
40 |
+0 |
Hover/Click |
Jul23 |
230515 |
18.42 |
18.59 |
17.80 |
17.85 |
-0.63 |
435 |
3,459 |
+86 |
Hover/Click |
Sep23 |
230515 |
15.45 |
15.52 |
15.24 |
15.30 |
-0.18 |
54 |
3,993 |
+13 |
Hover/Click |
Nov23 |
230515 |
15.48 |
15.48 |
15.48 |
15.48 |
-0.18 |
0 |
546 |
+0 |
Hover/Click |
Total Volume and Open Interest |
499 |
8,039 |
+65 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
164.630 |
164.735 |
163.580 |
164.330 |
-0.070 |
34,078 |
74,831 |
-12,734 |
Hover/Click |
Aug23 |
230515 |
162.630 |
162.935 |
161.550 |
162.750 |
+0.300 |
32,145 |
127,976 |
+6,839 |
Hover/Click |
Oct23 |
230515 |
166.350 |
167.150 |
165.630 |
167.130 |
+0.980 |
13,171 |
52,334 |
+2,347 |
Hover/Click |
Dec23 |
230515 |
170.485 |
171.285 |
169.850 |
171.250 |
+0.965 |
12,504 |
32,697 |
-256 |
Hover/Click |
Feb24 |
230515 |
174.785 |
175.435 |
174.200 |
175.400 |
+0.715 |
8,484 |
16,414 |
+2,858 |
Hover/Click |
Apr24 |
230515 |
177.800 |
178.330 |
177.235 |
178.300 |
+0.565 |
2,112 |
10,413 |
+455 |
Hover/Click |
Total Volume and Open Interest |
103,043 |
318,659 |
-281 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May23 |
230515 |
205.600 |
206.550 |
205.150 |
206.500 |
+1.015 |
1,832 |
4,884 |
-581 |
Hover/Click |
Aug23 |
230515 |
229.500 |
231.130 |
228.900 |
231.050 |
+2.065 |
6,173 |
30,649 |
-65 |
Hover/Click |
Sep23 |
230515 |
232.485 |
233.900 |
231.880 |
233.850 |
+1.865 |
3,744 |
9,203 |
+270 |
Hover/Click |
Oct23 |
230515 |
234.600 |
235.800 |
233.900 |
235.785 |
+1.635 |
2,124 |
6,560 |
+452 |
Hover/Click |
Nov23 |
230515 |
235.050 |
236.250 |
234.380 |
236.150 |
+1.300 |
493 |
4,218 |
+68 |
Hover/Click |
Jan24 |
230515 |
233.950 |
234.850 |
233.080 |
234.485 |
+0.950 |
258 |
2,335 |
+64 |
Hover/Click |
Mar24 |
230515 |
234.750 |
235.650 |
233.950 |
235.000 |
+0.670 |
66 |
450 |
+10 |
Hover/Click |
Total Volume and Open Interest |
14,709 |
58,374 |
+229 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
84.050 |
86.950 |
83.830 |
86.150 |
+2.050 |
30,747 |
62,457 |
-4,281 |
Hover/Click |
Jul23 |
230515 |
85.280 |
88.050 |
85.150 |
87.500 |
+2.170 |
21,760 |
61,481 |
+6,188 |
Hover/Click |
Aug23 |
230515 |
86.030 |
88.400 |
85.950 |
87.730 |
+1.650 |
11,817 |
37,043 |
+1,460 |
Hover/Click |
Oct23 |
230515 |
77.330 |
79.530 |
77.230 |
79.100 |
+1.670 |
5,804 |
34,705 |
-87 |
Hover/Click |
Dec23 |
230515 |
74.000 |
76.280 |
73.950 |
75.880 |
+1.780 |
4,088 |
22,233 |
+271 |
Hover/Click |
Feb24 |
230515 |
78.150 |
80.730 |
78.150 |
80.300 |
+1.920 |
1,794 |
10,324 |
+185 |
Hover/Click |
Apr24 |
230515 |
82.530 |
85.050 |
82.530 |
84.430 |
+2.130 |
234 |
3,617 |
-16 |
Hover/Click |
May24 |
230515 |
88.830 |
88.830 |
88.830 |
88.830 |
+2.130 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
77,076 |
236,005 |
+3,758 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May23 |
230515 |
16.27 |
16.30 |
16.21 |
16.22 |
-0.03 |
169 |
5,154 |
-48 |
Hover/Click |
Jun23 |
230515 |
16.58 |
16.64 |
16.35 |
16.41 |
-0.16 |
619 |
6,540 |
+161 |
Hover/Click |
Jul23 |
230515 |
17.45 |
17.45 |
17.27 |
17.31 |
-0.15 |
202 |
3,616 |
+34 |
Hover/Click |
Aug23 |
230515 |
18.19 |
18.20 |
18.10 |
18.10 |
-0.13 |
19 |
1,828 |
+6 |
Hover/Click |
Sep23 |
230515 |
18.84 |
18.85 |
18.73 |
18.75 |
-0.17 |
50 |
1,746 |
+47 |
Hover/Click |
Oct23 |
230515 |
19.16 |
19.16 |
19.07 |
19.12 |
-0.13 |
27 |
1,383 |
+16 |
Hover/Click |
Nov23 |
230515 |
19.22 |
19.22 |
19.12 |
19.18 |
-0.07 |
43 |
1,177 |
+43 |
Hover/Click |
Dec23 |
230515 |
18.94 |
18.94 |
18.83 |
18.84 |
-0.10 |
5 |
962 |
+5 |
Hover/Click |
Jan24 |
230515 |
18.45 |
18.48 |
18.43 |
18.48 |
-0.10 |
8 |
241 |
+5 |
Hover/Click |
Feb24 |
230515 |
18.42 |
18.45 |
18.42 |
18.45 |
-0.02 |
0 |
234 |
+0 |
Hover/Click |
Mar24 |
230515 |
18.39 |
18.40 |
18.39 |
18.39 |
-0.01 |
0 |
270 |
+0 |
Hover/Click |
Apr24 |
230515 |
18.43 |
18.43 |
18.40 |
18.43 |
-0.02 |
0 |
79 |
+0 |
Hover/Click |
May24 |
230515 |
18.39 |
18.39 |
18.38 |
18.39 |
-0.05 |
1 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,143 |
23,488 |
+269 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230515 |
3160 |
3160 |
3160 |
3160 |
-66 |
8 |
69 |
-192 |
Hover/Click |
Jul23 |
230515 |
2975 |
2991 |
2945 |
2980 |
-6 |
22,162 |
135,318 |
-345 |
Hover/Click |
Sep23 |
230515 |
2986 |
3002 |
2960 |
2992 |
-2 |
10,551 |
73,651 |
+1,351 |
Hover/Click |
Dec23 |
230515 |
2972 |
2984 |
2948 |
2981 |
+5 |
5,339 |
70,766 |
+607 |
Hover/Click |
Mar24 |
230515 |
2925 |
2943 |
2905 |
2941 |
+11 |
3,425 |
37,517 |
+446 |
Hover/Click |
May24 |
230515 |
2904 |
2919 |
2885 |
2919 |
+11 |
422 |
7,025 |
-63 |
Hover/Click |
Jul24 |
230515 |
2872 |
2899 |
2870 |
2897 |
+9 |
62 |
5,159 |
+9 |
Hover/Click |
Total Volume and Open Interest |
41,989 |
334,080 |
+1,814 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230515 |
192.45 |
193.05 |
192.45 |
193.05 |
+7.05 |
10 |
287 |
-5 |
Hover/Click |
Jul23 |
230515 |
182.75 |
189.70 |
182.10 |
189.40 |
+6.55 |
18,531 |
74,742 |
-2,477 |
Hover/Click |
Sep23 |
230515 |
180.05 |
187.00 |
179.95 |
186.75 |
+6.10 |
7,634 |
49,494 |
+1,006 |
Hover/Click |
Dec23 |
230515 |
178.35 |
184.90 |
178.10 |
184.75 |
+5.95 |
5,187 |
34,144 |
+687 |
Hover/Click |
Mar24 |
230515 |
178.25 |
184.60 |
178.00 |
184.50 |
+5.75 |
2,422 |
16,528 |
+55 |
Hover/Click |
May24 |
230515 |
179.05 |
184.80 |
178.60 |
184.80 |
+5.65 |
557 |
7,404 |
-47 |
Hover/Click |
Total Volume and Open Interest |
34,770 |
192,889 |
-733 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230515 |
243.25 |
252.75 |
241.05 |
250.90 |
+8.15 |
325 |
7,188 |
-33 |
Hover/Click |
Sep23 |
230515 |
236.60 |
245.60 |
236.60 |
244.30 |
+6.50 |
46 |
682 |
+28 |
Hover/Click |
Nov23 |
230515 |
238.55 |
238.95 |
238.55 |
238.95 |
+6.30 |
10 |
497 |
+5 |
Hover/Click |
Jan24 |
230515 |
233.45 |
233.45 |
233.45 |
233.45 |
+6.30 |
1 |
34 |
+0 |
Hover/Click |
Mar24 |
230515 |
223.25 |
223.25 |
223.25 |
223.25 |
+6.30 |
0 |
1 |
+0 |
Hover/Click |
May24 |
230515 |
213.00 |
213.00 |
213.00 |
213.00 |
+5.55 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
382 |
8,405 |
+0 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230515 |
26.30 |
26.43 |
25.83 |
26.29 |
+0.07 |
81,277 |
388,483 |
-6,721 |
Hover/Click |
Oct23 |
230515 |
25.90 |
26.06 |
25.49 |
25.95 |
+0.09 |
44,237 |
247,570 |
+2,725 |
Hover/Click |
Mar24 |
230515 |
25.45 |
25.62 |
25.06 |
25.53 |
+0.10 |
23,361 |
148,456 |
+2,456 |
Hover/Click |
May24 |
230515 |
23.73 |
23.88 |
23.41 |
23.86 |
+0.13 |
6,047 |
53,073 |
-383 |
Hover/Click |
Jul24 |
230515 |
22.70 |
22.84 |
22.42 |
22.83 |
+0.13 |
2,822 |
50,033 |
+448 |
Hover/Click |
Oct24 |
230515 |
21.83 |
21.97 |
21.56 |
21.96 |
+0.09 |
2,106 |
35,020 |
+236 |
Hover/Click |
Mar25 |
230515 |
21.36 |
21.49 |
21.09 |
21.48 |
+0.07 |
924 |
21,610 |
+125 |
Hover/Click |
May25 |
230515 |
20.15 |
20.29 |
19.96 |
20.29 |
+0.08 |
847 |
6,202 |
+105 |
Hover/Click |
Total Volume and Open Interest |
162,456 |
961,425 |
-459 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230515 |
2413 |
2413 |
2311 |
2311 |
-102 |
1,941 |
7,931 |
-1,022 |
Hover/Click |
Jul23 |
230515 |
2266 |
2271 |
2240 |
2256 |
-12 |
6,978 |
85,640 |
+1,119 |
Hover/Click |
Sep23 |
230515 |
2241 |
2249 |
2222 |
2240 |
-6 |
5,405 |
53,378 |
+1,094 |
Hover/Click |
Dec23 |
230515 |
2198 |
2205 |
2178 |
2199 |
-1 |
4,694 |
58,317 |
-238 |
Hover/Click |
Mar24 |
230515 |
2141 |
2147 |
2123 |
2144 |
+2 |
10,773 |
72,159 |
+4,761 |
Hover/Click |
May24 |
230515 |
2129 |
2129 |
2107 |
2127 |
+1 |
407 |
15,472 |
+21 |
Hover/Click |
Jul24 |
230515 |
2115 |
2115 |
2097 |
2113 |
+1 |
38 |
8,600 |
-13 |
Hover/Click |
Total Volume and Open Interest |
30,336 |
310,613 |
+5,692 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230515 |
718.50 |
719.70 |
707.60 |
716.90 |
+1.80 |
3,341 |
36,940 |
+116 |
Hover/Click |
Oct23 |
230515 |
707.10 |
709.20 |
697.40 |
707.00 |
+2.20 |
2,296 |
18,853 |
+305 |
Hover/Click |
Dec23 |
230515 |
695.70 |
697.80 |
686.40 |
696.10 |
+3.00 |
1,385 |
11,514 |
+10 |
Hover/Click |
Mar24 |
230515 |
684.70 |
686.00 |
675.10 |
684.80 |
+3.30 |
829 |
7,131 |
+59 |
Hover/Click |
May24 |
230515 |
666.50 |
667.50 |
658.70 |
667.00 |
+2.90 |
400 |
3,668 |
+187 |
Hover/Click |
Total Volume and Open Interest |
8,557 |
81,518 |
+768 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230515 |
80.54 |
83.24 |
80.53 |
82.37 |
+1.84 |
17,793 |
85,915 |
+1,028 |
Hover/Click |
Oct23 |
230515 |
82.53 |
82.53 |
82.53 |
82.53 |
+1.66 |
0 |
22 |
+0 |
Hover/Click |
Dec23 |
230515 |
80.23 |
82.54 |
80.23 |
81.78 |
+1.63 |
9,026 |
70,702 |
+1,990 |
Hover/Click |
Mar24 |
230515 |
80.83 |
82.48 |
80.66 |
81.73 |
+1.51 |
1,982 |
10,579 |
+269 |
Hover/Click |
May24 |
230515 |
80.53 |
82.30 |
80.53 |
81.66 |
+1.39 |
624 |
4,360 |
+186 |
Hover/Click |
Jul24 |
230515 |
80.54 |
81.98 |
80.54 |
81.51 |
+1.21 |
204 |
2,631 |
+20 |
Hover/Click |
Total Volume and Open Interest |
29,758 |
180,872 |
+3,432 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230515 |
337.1 |
344.0 |
335.0 |
344.0 |
+5.0 |
51 |
82 |
-21 |
|
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 |
230515 |
70.04 |
71.69 |
69.41 |
71.11 |
+1.07 |
365,892 |
216,553 |
-17,775 |
Hover/Click |
Jul23 |
230515 |
70.02 |
71.67 |
69.39 |
71.09 |
+1.07 |
172,290 |
298,301 |
+1,552 |
Hover/Click |
Aug23 |
230515 |
69.82 |
71.47 |
69.22 |
70.91 |
+1.08 |
96,529 |
189,026 |
-1,143 |
Hover/Click |
Sep23 |
230515 |
69.56 |
71.12 |
68.88 |
70.58 |
+1.08 |
62,885 |
141,364 |
+5,263 |
Hover/Click |
Oct23 |
230515 |
69.12 |
70.70 |
68.51 |
70.19 |
+1.08 |
23,889 |
170,581 |
+2,047 |
Hover/Click |
Nov23 |
230515 |
68.48 |
70.28 |
68.14 |
69.81 |
+1.08 |
14,820 |
64,778 |
+1,010 |
Hover/Click |
Dec23 |
230515 |
68.43 |
69.94 |
67.78 |
69.46 |
+1.08 |
68,197 |
220,754 |
+2,888 |
Hover/Click |
Jan24 |
230515 |
68.03 |
69.49 |
67.56 |
69.12 |
+1.07 |
4,736 |
34,195 |
+643 |
Hover/Click |
Feb24 |
230515 |
67.25 |
69.05 |
67.25 |
68.79 |
+1.06 |
1,913 |
25,300 |
-74 |
Hover/Click |
Mar24 |
230515 |
67.24 |
68.88 |
67.24 |
68.48 |
+1.03 |
9,524 |
39,684 |
+1,440 |
Hover/Click |
Apr24 |
230515 |
67.12 |
68.32 |
67.11 |
68.21 |
+1.02 |
1,649 |
23,649 |
+427 |
Hover/Click |
May24 |
230515 |
67.51 |
67.98 |
67.47 |
67.96 |
+1.00 |
1,134 |
17,145 |
+82 |
Hover/Click |
Jun24 |
230515 |
66.77 |
68.11 |
66.22 |
67.74 |
+0.99 |
15,900 |
101,685 |
+696 |
Hover/Click |
Jul24 |
230515 |
67.48 |
67.48 |
66.49 |
67.48 |
+0.97 |
857 |
14,140 |
+249 |
Hover/Click |
Aug24 |
230515 |
67.22 |
67.22 |
67.22 |
67.22 |
+0.95 |
855 |
11,398 |
-278 |
Hover/Click |
Sep24 |
230515 |
65.78 |
67.16 |
65.59 |
66.97 |
+0.92 |
1,889 |
34,684 |
-442 |
Hover/Click |
Total Volume and Open Interest |
877,057 |
1,878,335 |
-3,177 |
|
e-miNY Crude Oil(NYM) |
Jun23 |
230515 |
70.100 |
71.700 |
69.400 |
71.100 |
+1.050 |
15,312 |
4,045 |
-290 |
|
Jul23 |
230515 |
70.075 |
71.650 |
69.400 |
71.100 |
+1.075 |
954 |
1,083 |
+45 |
|
Aug23 |
230515 |
69.825 |
71.450 |
69.225 |
70.900 |
+1.075 |
79 |
836 |
+8 |
|
Sep23 |
230515 |
69.500 |
71.100 |
68.900 |
70.575 |
+1.075 |
62 |
86 |
-8 |
|
Oct23 |
230515 |
69.750 |
70.675 |
68.675 |
70.200 |
+1.100 |
10 |
17 |
-2 |
|
Nov23 |
230515 |
68.850 |
69.950 |
68.600 |
69.800 |
+1.075 |
7 |
14 |
-1 |
|
Dec23 |
230515 |
68.425 |
69.900 |
67.800 |
69.450 |
+1.075 |
41 |
423 |
+7 |
|
Jan24 |
230515 |
68.950 |
69.125 |
68.950 |
69.125 |
+1.075 |
4 |
16 |
+1 |
|
Feb24 |
230515 |
68.150 |
68.800 |
68.150 |
68.800 |
+1.075 |
1 |
16 |
-1 |
|
Mar24 |
230515 |
67.000 |
68.475 |
67.000 |
68.475 |
+1.025 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
16,470 |
6,633 |
-241 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230515 |
230.50 |
238.65 |
228.12 |
237.80 |
+7.25 |
40,237 |
63,522 |
-1,901 |
Hover/Click |
Jul23 |
230515 |
229.83 |
236.90 |
227.39 |
235.97 |
+6.21 |
32,753 |
61,732 |
+7,778 |
Hover/Click |
Aug23 |
230515 |
230.16 |
236.70 |
227.73 |
235.73 |
+5.68 |
14,829 |
20,018 |
+605 |
Hover/Click |
Sep23 |
230515 |
230.49 |
237.16 |
228.61 |
236.28 |
+5.50 |
7,934 |
30,113 |
+771 |
Hover/Click |
Oct23 |
230515 |
230.61 |
237.59 |
229.25 |
236.73 |
+5.29 |
4,513 |
22,263 |
+68 |
Hover/Click |
Nov23 |
230515 |
231.00 |
237.55 |
229.60 |
236.78 |
+5.15 |
3,339 |
15,531 |
+365 |
Hover/Click |
Dec23 |
230515 |
231.11 |
237.16 |
229.05 |
236.43 |
+5.07 |
8,693 |
35,637 |
+15 |
Hover/Click |
Jan24 |
230515 |
233.44 |
237.13 |
229.42 |
236.47 |
+4.97 |
1,977 |
10,020 |
-349 |
Hover/Click |
Feb24 |
230515 |
232.72 |
236.73 |
229.25 |
236.12 |
+4.85 |
768 |
3,932 |
+219 |
Hover/Click |
Mar24 |
230515 |
231.78 |
235.67 |
228.73 |
235.13 |
+4.71 |
1,132 |
6,429 |
-36 |
Hover/Click |
Apr24 |
230515 |
230.38 |
233.95 |
230.32 |
233.43 |
+4.61 |
483 |
3,530 |
+18 |
Hover/Click |
May24 |
230515 |
229.14 |
232.53 |
229.14 |
232.44 |
+4.48 |
318 |
2,111 |
-38 |
Hover/Click |
Jun24 |
230515 |
229.17 |
232.25 |
226.13 |
231.73 |
+4.30 |
1,185 |
11,646 |
+231 |
Hover/Click |
Jul24 |
230515 |
229.60 |
231.51 |
229.60 |
231.51 |
+4.24 |
87 |
879 |
+30 |
Hover/Click |
Total Volume and Open Interest |
118,750 |
301,614 |
+7,834 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230515 |
242.52 |
248.65 |
240.17 |
247.20 |
+4.18 |
41,531 |
77,872 |
-2,989 |
Hover/Click |
Jul23 |
230515 |
238.11 |
243.36 |
235.65 |
242.35 |
+4.24 |
39,345 |
79,646 |
+739 |
Hover/Click |
Aug23 |
230515 |
233.61 |
238.42 |
231.04 |
237.64 |
+4.38 |
16,730 |
33,909 |
+668 |
Hover/Click |
Sep23 |
230515 |
228.49 |
233.29 |
226.10 |
232.47 |
+4.25 |
13,022 |
34,923 |
+150 |
Hover/Click |
Oct23 |
230515 |
210.05 |
216.07 |
209.26 |
214.98 |
+3.74 |
8,015 |
26,419 |
+919 |
Hover/Click |
Nov23 |
230515 |
205.61 |
210.71 |
204.20 |
209.51 |
+3.42 |
4,110 |
18,728 |
+922 |
Hover/Click |
Dec23 |
230515 |
201.00 |
207.28 |
201.00 |
206.13 |
+3.31 |
3,408 |
22,460 |
+136 |
Hover/Click |
Jan24 |
230515 |
202.90 |
205.70 |
202.60 |
205.14 |
+3.20 |
949 |
13,115 |
+219 |
Hover/Click |
Feb24 |
230515 |
202.88 |
205.93 |
202.88 |
205.33 |
+3.20 |
402 |
2,023 |
+31 |
Hover/Click |
Mar24 |
230515 |
203.87 |
207.30 |
203.80 |
206.37 |
+3.26 |
290 |
2,087 |
+21 |
Hover/Click |
Total Volume and Open Interest |
128,033 |
317,030 |
+823 |
|
e-miNY RBOB Gasoline(NYM) |
Jun23 |
230515 |
247.20 |
247.20 |
247.20 |
247.20 |
+4.18 |
0 |
2 |
+0 |
|
Jul23 |
230515 |
242.35 |
242.35 |
242.35 |
242.35 |
+4.24 |
0 |
2 |
+0 |
|
Aug23 |
230515 |
237.64 |
237.64 |
237.64 |
237.64 |
+4.38 |
|
|
|
|
Sep23 |
230515 |
232.47 |
232.47 |
232.47 |
232.47 |
+4.25 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun23 |
230515 |
2.265 |
2.384 |
2.250 |
2.375 |
+0.109 |
119,033 |
146,215 |
-18,023 |
Hover/Click |
Jul23 |
230515 |
2.445 |
2.550 |
2.417 |
2.542 |
+0.104 |
89,127 |
325,587 |
+9,930 |
Hover/Click |
Aug23 |
230515 |
2.541 |
2.632 |
2.515 |
2.624 |
+0.095 |
29,562 |
91,925 |
+4,231 |
Hover/Click |
Sep23 |
230515 |
2.539 |
2.630 |
2.511 |
2.620 |
+0.093 |
25,149 |
156,210 |
+4,520 |
Hover/Click |
Oct23 |
230515 |
2.647 |
2.736 |
2.621 |
2.721 |
+0.089 |
23,622 |
114,015 |
-1,073 |
Hover/Click |
Nov23 |
230515 |
3.077 |
3.177 |
3.067 |
3.157 |
+0.089 |
13,210 |
58,977 |
+1,496 |
Hover/Click |
Dec23 |
230515 |
3.579 |
3.675 |
3.556 |
3.654 |
+0.096 |
5,769 |
43,396 |
+7 |
Hover/Click |
Jan24 |
230515 |
3.842 |
3.941 |
3.827 |
3.922 |
+0.102 |
12,417 |
77,823 |
-1,714 |
Hover/Click |
Feb24 |
230515 |
3.759 |
3.857 |
3.759 |
3.843 |
+0.103 |
3,710 |
28,445 |
+906 |
Hover/Click |
Mar24 |
230515 |
3.437 |
3.521 |
3.437 |
3.511 |
+0.097 |
9,515 |
49,578 |
+594 |
Hover/Click |
Apr24 |
230515 |
3.090 |
3.161 |
3.063 |
3.148 |
+0.084 |
11,075 |
51,627 |
-310 |
Hover/Click |
May24 |
230515 |
3.086 |
3.142 |
3.056 |
3.129 |
+0.072 |
3,776 |
22,511 |
+285 |
Hover/Click |
Jun24 |
230515 |
3.217 |
3.265 |
3.211 |
3.260 |
+0.071 |
1,650 |
9,607 |
-179 |
Hover/Click |
Jul24 |
230515 |
3.337 |
3.383 |
3.330 |
3.379 |
+0.071 |
650 |
7,035 |
+36 |
Hover/Click |
Aug24 |
230515 |
3.375 |
3.423 |
3.365 |
3.419 |
+0.075 |
728 |
8,762 |
+142 |
Hover/Click |
Sep24 |
230515 |
3.326 |
3.394 |
3.325 |
3.385 |
+0.079 |
709 |
7,985 |
-26 |
Hover/Click |
Total Volume and Open Interest |
361,853 |
1,372,006 |
+2,985 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230515 |
74.15 |
75.75 |
73.49 |
75.23 |
+1.06 |
345,164 |
402,825 |
-28,260 |
Hover/Click |
Aug23 |
230515 |
73.90 |
75.53 |
73.25 |
75.02 |
+1.12 |
214,940 |
350,632 |
-2,797 |
Hover/Click |
Sep23 |
230515 |
73.53 |
75.19 |
72.92 |
74.69 |
+1.14 |
147,039 |
266,946 |
+20,908 |
Hover/Click |
Oct23 |
230515 |
73.16 |
74.80 |
72.56 |
74.32 |
+1.14 |
49,399 |
135,514 |
-595 |
Hover/Click |
Nov23 |
230515 |
72.85 |
74.45 |
72.24 |
73.98 |
+1.13 |
27,415 |
110,916 |
+491 |
Hover/Click |
Dec23 |
230515 |
72.55 |
74.09 |
71.90 |
73.64 |
+1.13 |
101,539 |
272,835 |
+4,197 |
Hover/Click |
Jan24 |
230515 |
72.20 |
73.76 |
71.64 |
73.32 |
+1.11 |
11,818 |
55,365 |
+2,254 |
Hover/Click |
Feb24 |
230515 |
71.71 |
73.46 |
71.38 |
73.03 |
+1.10 |
6,151 |
58,219 |
+188 |
Hover/Click |
Mar24 |
230515 |
71.68 |
73.19 |
71.15 |
72.78 |
+1.08 |
8,894 |
57,473 |
+1,065 |
Hover/Click |
Apr24 |
230515 |
71.28 |
72.92 |
70.97 |
72.53 |
+1.05 |
1,915 |
20,933 |
-206 |
Hover/Click |
May24 |
230515 |
71.25 |
72.70 |
70.92 |
72.32 |
+1.04 |
1,077 |
18,424 |
+488 |
Hover/Click |
Jun24 |
230515 |
71.10 |
72.50 |
70.58 |
72.14 |
+1.03 |
16,147 |
83,686 |
-652 |
Hover/Click |
Jul24 |
230515 |
71.93 |
71.93 |
71.93 |
71.93 |
+1.01 |
853 |
15,813 |
+218 |
Hover/Click |
Aug24 |
230515 |
71.73 |
71.73 |
71.73 |
71.73 |
+0.99 |
375 |
12,164 |
+197 |
Hover/Click |
Total Volume and Open Interest |
969,263 |
2,182,238 |
-2,260 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230515 |
663.75 |
690.00 |
655.75 |
679.50 |
+10.50 |
102,210 |
135,738 |
-3,728 |
Hover/Click |
Jul23 |
230515 |
662.50 |
686.25 |
654.75 |
676.50 |
+8.75 |
78,212 |
98,026 |
+8,275 |
Hover/Click |
Aug23 |
230515 |
663.25 |
685.25 |
655.75 |
676.50 |
+8.00 |
30,703 |
49,473 |
+2,484 |
Hover/Click |
Sep23 |
230515 |
665.00 |
686.00 |
657.75 |
677.75 |
+7.25 |
23,420 |
49,244 |
-139 |
Hover/Click |
Oct23 |
230515 |
667.25 |
687.75 |
660.25 |
679.75 |
+6.75 |
16,391 |
45,160 |
+1,416 |
Hover/Click |
Nov23 |
230515 |
664.50 |
684.50 |
658.75 |
677.75 |
+6.50 |
9,832 |
31,379 |
+1,177 |
Hover/Click |
Dec23 |
230515 |
660.75 |
681.75 |
655.00 |
673.75 |
+6.25 |
28,759 |
84,435 |
+2,289 |
Hover/Click |
Jan24 |
230515 |
658.50 |
679.00 |
655.25 |
673.00 |
+6.00 |
2,037 |
18,983 |
+249 |
Hover/Click |
Feb24 |
230515 |
658.00 |
678.00 |
655.25 |
672.00 |
+5.50 |
1,376 |
11,423 |
-72 |
Hover/Click |
Mar24 |
230515 |
657.00 |
676.25 |
654.25 |
670.25 |
+5.00 |
2,270 |
19,657 |
+266 |
Hover/Click |
Total Volume and Open Interest |
300,454 |
620,451 |
+10,784 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230515 |
70.11 |
71.70 |
69.46 |
71.11 |
+1.07 |
39,852 |
64,656 |
-4,546 |
Hover/Click |
Jul23 |
230515 |
70.10 |
71.65 |
69.43 |
71.09 |
+1.07 |
48,918 |
71,168 |
+1,697 |
Hover/Click |
Aug23 |
230515 |
69.38 |
71.46 |
69.38 |
70.91 |
+1.08 |
39,939 |
39,577 |
+2,106 |
Hover/Click |
Sep23 |
230515 |
69.04 |
71.02 |
69.04 |
70.58 |
+1.08 |
29,564 |
48,068 |
-479 |
Hover/Click |
Oct23 |
230515 |
68.68 |
70.61 |
68.68 |
70.19 |
+1.08 |
11,062 |
20,693 |
-913 |
Hover/Click |
Nov23 |
230515 |
69.42 |
70.21 |
68.96 |
69.81 |
+1.08 |
2,904 |
10,298 |
-115 |
Hover/Click |
Dec23 |
230515 |
67.96 |
69.83 |
67.96 |
69.46 |
+1.08 |
12,481 |
78,382 |
+1,836 |
Hover/Click |
Jan24 |
230515 |
69.21 |
69.21 |
69.12 |
69.12 |
+1.07 |
694 |
8,548 |
+109 |
Hover/Click |
Feb24 |
230515 |
68.88 |
68.93 |
68.79 |
68.79 |
+1.06 |
167 |
5,759 |
+95 |
Hover/Click |
Mar24 |
230515 |
68.65 |
68.65 |
68.48 |
68.48 |
+1.03 |
596 |
8,045 |
-128 |
Hover/Click |
Apr24 |
230515 |
68.21 |
68.21 |
68.21 |
68.21 |
+1.02 |
28 |
3,407 |
+8 |
Hover/Click |
May24 |
230515 |
67.96 |
67.96 |
67.96 |
67.96 |
+1.00 |
7 |
2,180 |
+5 |
Hover/Click |
Jun24 |
230515 |
67.90 |
68.03 |
67.73 |
67.74 |
+0.99 |
2,354 |
24,560 |
+242 |
Hover/Click |
Jul24 |
230515 |
67.48 |
67.48 |
67.48 |
67.48 |
+0.97 |
0 |
2,583 |
+0 |
Hover/Click |
Aug24 |
230515 |
67.22 |
67.22 |
67.22 |
67.22 |
+0.95 |
2 |
1,462 |
+2 |
Hover/Click |
Sep24 |
230515 |
66.97 |
66.97 |
66.97 |
66.97 |
+0.92 |
5 |
4,409 |
+0 |
Hover/Click |
Total Volume and Open Interest |
193,200 |
464,671 |
-48 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230515 |
102.515 |
102.585 |
102.195 |
102.270 |
-0.240 |
16,113 |
31,318 |
-302 |
Hover/Click |
Sep23 |
230515 |
102.200 |
102.245 |
101.880 |
101.938 |
-0.223 |
83 |
1,037 |
+18 |
Hover/Click |
Dec23 |
230515 |
101.790 |
101.885 |
101.743 |
101.743 |
-0.222 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,196 |
32,364 |
-284 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
66.56 |
67.18 |
66.50 |
67.09 |
+0.60 |
107,702 |
163,483 |
+594 |
Hover/Click |
Sep23 |
230515 |
66.82 |
67.38 |
66.80 |
67.30 |
+0.59 |
188 |
764 |
+62 |
Hover/Click |
Dec23 |
230515 |
67.47 |
67.52 |
67.47 |
67.47 |
+0.59 |
3 |
98 |
+2 |
Hover/Click |
Total Volume and Open Interest |
108,050 |
165,208 |
+590 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
124.55 |
125.45 |
124.54 |
125.39 |
+0.82 |
118,277 |
233,717 |
-2,301 |
Hover/Click |
Sep23 |
230515 |
124.82 |
125.59 |
124.71 |
125.55 |
+0.82 |
107 |
2,953 |
-2 |
Hover/Click |
Dec23 |
230515 |
125.57 |
125.58 |
125.57 |
125.58 |
+0.82 |
16 |
8,801 |
-6 |
Hover/Click |
Total Volume and Open Interest |
118,646 |
246,528 |
-2,331 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
73.81 |
74.35 |
73.76 |
74.30 |
+0.50 |
82,704 |
153,608 |
-286 |
Hover/Click |
Sep23 |
230515 |
73.96 |
74.49 |
73.91 |
74.44 |
+0.50 |
201 |
2,915 |
+32 |
Hover/Click |
Dec23 |
230515 |
74.53 |
74.55 |
74.02 |
74.53 |
+0.49 |
1 |
1,362 |
+0 |
Hover/Click |
Mar24 |
230515 |
74.60 |
74.64 |
74.09 |
74.60 |
+0.49 |
0 |
125 |
+0 |
Hover/Click |
Total Volume and Open Interest |
83,097 |
158,403 |
-398 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
74.08 |
74.09 |
73.74 |
73.87 |
-0.23 |
148,432 |
187,583 |
-2,979 |
Hover/Click |
Sep23 |
230515 |
75.03 |
75.08 |
74.78 |
74.90 |
-0.24 |
202 |
2,183 |
+12 |
Hover/Click |
Dec23 |
230515 |
76.10 |
76.10 |
75.78 |
75.92 |
-0.23 |
39 |
213 |
-1 |
Hover/Click |
Total Volume and Open Interest |
149,088 |
193,168 |
-2,861 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
111.74 |
112.26 |
111.70 |
112.17 |
+0.35 |
18,843 |
43,034 |
-247 |
Hover/Click |
Sep23 |
230515 |
112.85 |
113.35 |
112.81 |
113.27 |
+0.34 |
418 |
636 |
+188 |
Hover/Click |
Dec23 |
230515 |
114.31 |
114.31 |
113.84 |
114.31 |
+0.36 |
1 |
146 |
-1 |
Hover/Click |
Total Volume and Open Interest |
19,262 |
43,824 |
-60 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
108.69 |
109.13 |
108.67 |
108.96 |
+0.20 |
221,050 |
773,545 |
+900 |
Hover/Click |
Sep23 |
230515 |
109.20 |
109.63 |
109.19 |
109.47 |
+0.20 |
1,020 |
13,091 |
+135 |
Hover/Click |
Dec23 |
230515 |
109.91 |
109.97 |
109.58 |
109.86 |
+0.22 |
277 |
3,264 |
+19 |
Hover/Click |
Total Volume and Open Interest |
223,728 |
794,145 |
+1,212 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
564.50 |
570.13 |
563.63 |
569.38 |
+5.13 |
45,270 |
257,026 |
-2,221 |
Hover/Click |
Sep23 |
230515 |
553.75 |
559.63 |
553.63 |
559.00 |
+5.13 |
10 |
747 |
+3 |
Hover/Click |
Total Volume and Open Interest |
45,293 |
257,794 |
-2,224 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
202.35 |
204.10 |
202.10 |
203.75 |
+1.50 |
7,176 |
48,729 |
-307 |
Hover/Click |
Jul23 |
230515 |
201.80 |
202.80 |
200.95 |
202.65 |
+1.55 |
14 |
152 |
+4 |
|
Aug23 |
230515 |
201.65 |
201.65 |
201.65 |
201.65 |
+1.55 |
|
|
|
|
Sep23 |
230515 |
200.45 |
200.45 |
200.45 |
200.45 |
+1.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,190 |
48,883 |
-303 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230515 |
130~190 |
130~240 |
129~200 |
129~250 |
-0~300 |
345,271 |
1,190,775 |
+15,560 |
Hover/Click |
Sep23 |
230515 |
130~250 |
130~300 |
129~280 |
130~000 |
-0~300 |
5,888 |
18,596 |
+3,108 |
Hover/Click |
Dec23 |
230515 |
130~050 |
130~050 |
130~050 |
130~050 |
-0~300 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
351,159 |
1,209,373 |
+18,668 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230515 |
115~125 |
115~155 |
115~050 |
115~075 |
-0~065 |
1,686,585 |
4,545,579 |
+43,614 |
Hover/Click |
Sep23 |
230515 |
116~075 |
116~100 |
116~000 |
116~025 |
-0~065 |
40,068 |
83,517 |
+18,075 |
Hover/Click |
Dec23 |
230515 |
116~160 |
116~160 |
116~160 |
116~160 |
-0~065 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,726,653 |
4,629,097 |
+61,689 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230515 |
110~020 |
110~044 |
109~284 |
110~002 |
-0~014 |
1,313,071 |
4,928,072 |
-81,495 |
Hover/Click |
Sep23 |
230515 |
110~210 |
110~244 |
110~164 |
110~202 |
-0~016 |
35,938 |
132,448 |
+15,209 |
Hover/Click |
Dec23 |
230515 |
111~042 |
111~042 |
111~042 |
111~042 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,349,009 |
5,060,520 |
-66,286 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230515 |
103~061 |
103~074 |
103~032 |
103~051 |
unch |
507,663 |
3,004,254 |
+5,264 |
Hover/Click |
Sep23 |
230515 |
103~271 |
103~294 |
103~251 |
103~272 |
+0~004 |
5,968 |
31,103 |
+3,824 |
Hover/Click |
Dec23 |
230515 |
104~132 |
104~132 |
104~132 |
104~132 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
513,631 |
3,035,357 |
+9,088 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
95.270 |
95.285 |
95.265 |
95.265 |
-0.010 |
80,331 |
189,513 |
-3,048 |
|
Sep23 |
230515 |
95.105 |
95.135 |
95.100 |
95.105 |
-0.010 |
92,231 |
147,581 |
-1,646 |
|
Dec23 |
230515 |
95.185 |
95.240 |
95.185 |
95.200 |
-0.015 |
70,259 |
129,599 |
+6,218 |
|
Mar24 |
230515 |
95.425 |
95.480 |
95.425 |
95.435 |
-0.025 |
37,557 |
105,799 |
+510 |
|
Jun24 |
230515 |
95.720 |
95.750 |
95.695 |
95.705 |
-0.035 |
37,114 |
108,131 |
-2,545 |
|
Sep24 |
230515 |
95.905 |
95.965 |
95.905 |
95.920 |
-0.045 |
39,168 |
86,038 |
-370 |
|
Dec24 |
230515 |
96.075 |
96.105 |
96.045 |
96.055 |
-0.050 |
47,650 |
114,023 |
+2,676 |
|
Mar25 |
230515 |
96.160 |
96.180 |
96.120 |
96.130 |
-0.045 |
30,172 |
66,109 |
-829 |
|
Jun25 |
230515 |
96.200 |
96.235 |
96.175 |
96.190 |
-0.040 |
16,758 |
43,542 |
-213 |
|
Sep25 |
230515 |
96.235 |
96.285 |
96.225 |
96.240 |
-0.035 |
13,826 |
36,565 |
-2,061 |
|
Dec25 |
230515 |
96.285 |
96.325 |
96.265 |
96.275 |
-0.035 |
10,364 |
42,002 |
+959 |
|
Mar26 |
230515 |
96.310 |
96.355 |
96.295 |
96.305 |
-0.035 |
9,167 |
42,658 |
+121 |
|
Jun26 |
230515 |
96.320 |
96.375 |
96.320 |
96.325 |
-0.035 |
4,636 |
15,006 |
-250 |
|
Sep26 |
230515 |
96.350 |
96.400 |
96.340 |
96.350 |
-0.035 |
3,927 |
16,184 |
+184 |
|
Dec26 |
230515 |
96.380 |
96.425 |
96.370 |
96.380 |
-0.030 |
3,529 |
17,381 |
+379 |
|
Mar27 |
230515 |
96.410 |
96.455 |
96.395 |
96.410 |
-0.030 |
3,105 |
22,229 |
+79 |
|
Jun27 |
230515 |
96.420 |
96.470 |
96.415 |
96.430 |
-0.030 |
2,022 |
7,820 |
+95 |
|
Sep27 |
230515 |
96.445 |
96.480 |
96.425 |
96.440 |
-0.030 |
507 |
2,763 |
+47 |
|
Total Volume and Open Interest |
521,203 |
1,344,047 |
-136 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230515 |
138~30 |
139~07 |
137~19 |
137~24 |
-1~16 |
255,027 |
1,467,742 |
+5,788 |
|
Sep23 |
230515 |
139~10 |
139~21 |
138~03 |
138~07 |
-1~16 |
1,338 |
10,930 |
+1,035 |
|
Dec23 |
230515 |
138~07 |
138~07 |
138~07 |
138~07 |
-1~16 |
|
|
|
|
Total Volume and Open Interest |
256,365 |
1,478,672 |
+6,823 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230515 |
121~060 |
121~100 |
120~250 |
120~270 |
-0~140 |
369,461 |
1,708,503 |
+15,533 |
|
Sep23 |
230515 |
122~085 |
122~110 |
121~265 |
121~280 |
-0~150 |
10,269 |
8,054 |
+6,754 |
|
Dec23 |
230515 |
121~210 |
121~210 |
121~210 |
121~210 |
-0~150 |
|
|
|
|
Total Volume and Open Interest |
379,730 |
1,716,557 |
+22,287 |
|
30 Day Federal Funds(CBOT) |
May23 |
230515 |
94.948 |
94.950 |
94.948 |
94.948 |
unch |
46,338 |
407,076 |
+7,626 |
|
Jun23 |
230515 |
94.920 |
94.925 |
94.905 |
94.910 |
-0.005 |
33,373 |
203,825 |
+5,082 |
|
Jul23 |
230515 |
94.915 |
94.930 |
94.900 |
94.905 |
-0.010 |
95,748 |
258,644 |
-8,162 |
|
Aug23 |
230515 |
94.990 |
95.005 |
94.965 |
94.975 |
-0.010 |
88,479 |
246,511 |
-3,210 |
|
Sep23 |
230515 |
95.050 |
95.055 |
95.015 |
95.025 |
-0.015 |
16,156 |
37,725 |
+854 |
|
Oct23 |
230515 |
95.135 |
95.150 |
95.105 |
95.120 |
-0.015 |
56,090 |
157,050 |
-302 |
|
Total Volume and Open Interest |
403,216 |
1,522,100 |
+2,499 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230515 |
148.92 |
148.96 |
148.63 |
148.63 |
-0.18 |
375 |
17,333 |
+33 |
Hover/Click |
Sep23 |
230515 |
147.84 |
147.84 |
147.84 |
147.84 |
-0.18 |
0 |
47 |
+0 |
Hover/Click |
Dec23 |
230515 |
147.74 |
147.74 |
147.74 |
147.74 |
-0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
375 |
17,380 |
+33 |
|
Euro-Buxl(EUREX) |
Jun23 |
230515 |
138.18 |
138.30 |
136.92 |
137.22 |
-1.44 |
83,933 |
220,230 |
-3,798 |
|
Sep23 |
230515 |
136.92 |
137.04 |
136.86 |
136.90 |
-1.42 |
42 |
121 |
+20 |
|
Dec23 |
230515 |
136.26 |
136.26 |
136.26 |
136.26 |
-1.44 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
83,975 |
220,353 |
-3,778 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230515 |
136.01 |
136.06 |
135.61 |
135.78 |
-0.42 |
881,677 |
1,294,845 |
+48,426 |
Hover/Click |
Sep23 |
230515 |
135.09 |
135.22 |
134.96 |
135.04 |
-0.42 |
1,376 |
3,905 |
+500 |
Hover/Click |
Dec23 |
230515 |
134.58 |
134.58 |
134.58 |
134.58 |
-0.42 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
883,053 |
1,298,760 |
+48,926 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230515 |
118.38 |
118.44 |
118.18 |
118.31 |
-0.17 |
668,322 |
1,408,982 |
+21,002 |
Hover/Click |
Sep23 |
230515 |
117.54 |
117.60 |
117.54 |
117.60 |
-0.16 |
2,767 |
4,466 |
+2,671 |
Hover/Click |
Dec23 |
230515 |
119.38 |
119.38 |
119.38 |
119.38 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
671,089 |
1,413,448 |
+23,673 |
|
Euro-Schatz(EUREX) |
Jun23 |
230515 |
105.79 |
105.85 |
105.75 |
105.82 |
-0.04 |
528,228 |
1,761,192 |
+33,189 |
|
Sep23 |
230515 |
106.03 |
106.03 |
106.03 |
106.03 |
-0.05 |
1,355 |
3,300 |
+474 |
|
Dec23 |
230515 |
105.82 |
105.82 |
105.82 |
105.82 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
529,583 |
1,764,492 |
+33,663 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230515 |
96.455 |
96.455 |
96.455 |
96.455 |
-0.010 |
0 |
70 |
+0 |
|
Sep23 |
230515 |
96.250 |
96.250 |
96.250 |
96.250 |
-0.005 |
0 |
69 |
+0 |
|
Dec23 |
230515 |
96.380 |
96.380 |
96.380 |
96.380 |
-0.010 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230515 |
100~19 |
100~28 |
100~12 |
100~14 |
-0~15 |
248,352 |
488,156 |
+3,470 |
Hover/Click |
Sep23 |
230515 |
100~13 |
100~13 |
100~13 |
100~13 |
-0~18 |
1 |
39 |
+1 |
Hover/Click |
Total Volume and Open Interest |
248,353 |
488,195 |
+3,471 |
|
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 |
230515 |
96.465 |
96.465 |
96.450 |
96.450 |
-0.010 |
150,902 |
518,246 |
+1,195 |
|
Sep23 |
230515 |
96.245 |
96.260 |
96.220 |
96.245 |
-0.005 |
188,025 |
606,456 |
+20,489 |
|
Dec23 |
230515 |
96.365 |
96.390 |
96.340 |
96.380 |
unch |
131,634 |
372,448 |
+4,575 |
|
Total Volume and Open Interest |
1,116,989 |
3,480,693 |
+31,765 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230515 |
96.09 |
96.09 |
96.04 |
96.05 |
-0.05 |
46,705 |
202,628 |
-3,022 |
|
Sep23 |
230515 |
96.12 |
96.13 |
96.02 |
96.04 |
-0.09 |
23,902 |
141,119 |
-1,435 |
|
Dec23 |
230515 |
96.23 |
96.24 |
96.12 |
96.13 |
-0.12 |
20,759 |
163,509 |
-262 |
|
Mar24 |
230515 |
96.41 |
96.41 |
96.28 |
96.30 |
-0.12 |
14,097 |
116,182 |
+875 |
|
Jun24 |
230515 |
96.56 |
96.57 |
96.44 |
96.45 |
-0.12 |
13,399 |
101,673 |
-902 |
|
Sep24 |
230515 |
96.68 |
96.70 |
96.56 |
96.58 |
-0.12 |
7,895 |
83,086 |
+798 |
|
Dec24 |
230515 |
96.78 |
96.81 |
96.67 |
96.68 |
-0.12 |
4,324 |
49,792 |
+228 |
|
Mar25 |
230515 |
96.86 |
96.89 |
96.75 |
96.76 |
-0.12 |
2,208 |
36,185 |
+959 |
|
Jun25 |
230515 |
96.89 |
96.89 |
96.81 |
96.81 |
-0.12 |
93 |
1,924 |
-77 |
|
Sep25 |
230515 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.12 |
25 |
358 |
+0 |
|
Total Volume and Open Interest |
133,408 |
896,886 |
-2,838 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230515 |
96.66 |
96.68 |
96.57 |
96.57 |
-0.11 |
130,253 |
1,101,504 |
-1,210 |
|
Sep23 |
230515 |
96.58 |
96.58 |
96.58 |
96.58 |
-0.11 |
|
|
|
|
Total Volume and Open Interest |
130,253 |
1,101,504 |
-1,210 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230515 |
96.98 |
97.00 |
96.88 |
96.90 |
-0.10 |
162,835 |
759,821 |
-5,665 |
|
Sep23 |
230515 |
96.96 |
96.96 |
96.96 |
96.96 |
-0.11 |
200 |
200 |
+200 |
|
Total Volume and Open Interest |
163,035 |
760,021 |
-5,465 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230515 |
2013.4 |
2027.5 |
2011.2 |
2022.7 |
+2.9 |
296,976 |
265,728 |
-29,254 |
Hover/Click |
Aug23 |
230515 |
2033.0 |
2046.5 |
2030.6 |
2042.1 |
+3.0 |
68,293 |
203,115 |
+28,000 |
Hover/Click |
Oct23 |
230515 |
2050.8 |
2066.0 |
2050.8 |
2061.4 |
+3.1 |
688 |
11,114 |
+174 |
Hover/Click |
Dec23 |
230515 |
2068.8 |
2084.4 |
2068.8 |
2079.8 |
+3.4 |
4,337 |
33,193 |
+916 |
Hover/Click |
Feb24 |
230515 |
2088.1 |
2100.6 |
2088.1 |
2097.1 |
+3.5 |
1,211 |
5,318 |
+162 |
Hover/Click |
Apr24 |
230515 |
2112.8 |
2113.4 |
2111.3 |
2113.4 |
+3.3 |
247 |
1,652 |
-60 |
Hover/Click |
Jun24 |
230515 |
2127.9 |
2128.9 |
2127.7 |
2128.9 |
+3.1 |
172 |
945 |
+113 |
Hover/Click |
Aug24 |
230515 |
2141.1 |
2144.0 |
2140.8 |
2143.0 |
+3.3 |
23 |
88 |
+14 |
Hover/Click |
Oct24 |
230515 |
2155.6 |
2155.6 |
2155.6 |
2155.6 |
+3.6 |
0 |
33 |
+0 |
Hover/Click |
Dec24 |
230515 |
2167.5 |
2167.5 |
2167.5 |
2167.5 |
+4.1 |
0 |
657 |
+0 |
Hover/Click |
Feb25 |
230515 |
2182.8 |
2182.8 |
2182.8 |
2182.8 |
+4.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
372,509 |
523,752 |
+84 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230515 |
2406.5 |
2414.0 |
2391.5 |
2412.7 |
+13.5 |
298 |
610 |
-39 |
Hover/Click |
Jul23 |
230515 |
2410.0 |
2439.5 |
2405.0 |
2429.1 |
+13.7 |
107,003 |
124,714 |
+532 |
Hover/Click |
Sep23 |
230515 |
2430.5 |
2460.5 |
2427.5 |
2450.2 |
+13.1 |
3,347 |
12,843 |
+788 |
Hover/Click |
Dec23 |
230515 |
2469.5 |
2493.0 |
2463.5 |
2483.2 |
+12.7 |
1,199 |
6,880 |
+34 |
Hover/Click |
Mar24 |
230515 |
2514.5 |
2517.0 |
2500.0 |
2515.5 |
+12.8 |
294 |
1,645 |
+117 |
Hover/Click |
May24 |
230515 |
2534.7 |
2534.7 |
2534.7 |
2534.7 |
+13.1 |
48 |
332 |
-16 |
Hover/Click |
Jul24 |
230515 |
2552.2 |
2552.2 |
2552.2 |
2552.2 |
+13.1 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
112,645 |
148,225 |
+1,429 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230515 |
1057.6 |
1079.1 |
1057.5 |
1074.7 |
+7.7 |
21,536 |
70,597 |
+1,138 |
Hover/Click |
Oct23 |
230515 |
1062.9 |
1082.8 |
1062.9 |
1079.0 |
+7.0 |
500 |
5,265 |
+77 |
Hover/Click |
Jan24 |
230515 |
1072.5 |
1082.7 |
1071.3 |
1082.1 |
+6.8 |
26 |
416 |
+0 |
Hover/Click |
Apr24 |
230515 |
1085.3 |
1085.3 |
1085.3 |
1085.3 |
+7.1 |
2 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,064 |
76,322 |
+1,215 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230515 |
1511.50 |
1547.00 |
1506.00 |
1530.30 |
+16.50 |
3,257 |
8,113 |
-290 |
Hover/Click |
Sep23 |
230515 |
1524.00 |
1556.00 |
1524.00 |
1539.70 |
+14.10 |
828 |
4,655 |
+212 |
Hover/Click |
Dec23 |
230515 |
1553.30 |
1553.30 |
1553.30 |
1553.30 |
+14.10 |
12 |
69 |
-3 |
Hover/Click |
Total Volume and Open Interest |
4,097 |
12,846 |
-81 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230515 |
375.15 |
375.15 |
373.10 |
373.75 |
+2.10 |
802 |
1,898 |
-221 |
Hover/Click |
Jul23 |
230515 |
372.35 |
377.90 |
370.05 |
375.10 |
+2.25 |
131,137 |
131,158 |
+7,899 |
Hover/Click |
Sep23 |
230515 |
372.65 |
378.70 |
371.15 |
376.15 |
+2.35 |
14,845 |
33,107 |
+2,309 |
Hover/Click |
Dec23 |
230515 |
375.10 |
379.30 |
372.60 |
377.40 |
+2.45 |
8,157 |
27,623 |
+644 |
Hover/Click |
Mar24 |
230515 |
374.40 |
379.25 |
374.35 |
378.40 |
+2.65 |
2,550 |
8,844 |
+454 |
Hover/Click |
Total Volume and Open Interest |
159,310 |
211,583 |
+11,419 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230515 |
33321 |
33506 |
33212 |
33398 |
+43 |
151,677 |
96,343 |
+3,010 |
Hover/Click |
Sep23 |
230515 |
33564 |
33762 |
33484 |
33664 |
+43 |
824 |
977 |
+47 |
Hover/Click |
Dec23 |
230515 |
33877 |
33910 |
33737 |
33824 |
+43 |
5 |
28 |
-3 |
Hover/Click |
Mar24 |
230515 |
33980 |
33980 |
33980 |
33980 |
+20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
152,506 |
97,349 |
+3,054 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
4132.25 |
4156.25 |
4123.00 |
4150.00 |
+12.00 |
1,473,383 |
2,268,530 |
-3,367 |
Hover/Click |
Sep23 |
230515 |
4170.00 |
4194.00 |
4161.50 |
4188.25 |
+12.00 |
4,658 |
26,990 |
+1,651 |
Hover/Click |
Dec23 |
230515 |
4204.25 |
4228.75 |
4198.25 |
4224.75 |
+12.50 |
88 |
4,628 |
+562 |
Hover/Click |
Mar24 |
230515 |
4258.00 |
4258.00 |
4237.25 |
4258.00 |
+12.00 |
0 |
530 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,478,129 |
2,303,430 |
-1,154 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
653,399 |
255,492 |
+432 |
Hover/Click |
Sep23 |
230515 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
1,043 |
4,132 |
+244 |
Hover/Click |
Dec23 |
230515 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
9 |
227 |
+5 |
Hover/Click |
Total Volume and Open Interest |
654,451 |
259,972 |
+681 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230515 |
2435.00 |
2467.60 |
2431.70 |
2458.30 |
+19.10 |
8,827 |
37,657 |
+148 |
Hover/Click |
Sep23 |
230515 |
2475.40 |
2475.40 |
2475.40 |
2475.40 |
+17.50 |
|
|
|
Hover/Click |
Dec23 |
230515 |
2493.70 |
2493.70 |
2493.70 |
2493.70 |
+17.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,827 |
37,657 |
+148 |
|
Volatility Index(CBOE) |
May23 |
230515 |
18.61 |
18.77 |
17.55 |
17.80 |
-0.74 |
76,678 |
74,648 |
-16,549 |
|
Jun23 |
230515 |
20.60 |
20.75 |
20.00 |
20.06 |
-0.49 |
78,572 |
181,120 |
+10,871 |
|
Jul23 |
230515 |
22.25 |
22.26 |
21.65 |
21.66 |
-0.49 |
25,213 |
47,043 |
+497 |
|
Aug23 |
230515 |
22.90 |
23.00 |
22.44 |
22.50 |
-0.40 |
10,732 |
29,972 |
-32 |
|
Total Volume and Open Interest |
202,707 |
388,101 |
-5,029 |
|
S & P 600(CME) |
Jun23 |
230515 |
1134.00 |
1134.00 |
1134.00 |
1134.00 |
+11.10 |
|
|
|
|
Sep23 |
230515 |
1142.50 |
1142.50 |
1142.50 |
1142.50 |
+11.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
1742.70 |
1776.50 |
1740.40 |
1767.50 |
+21.00 |
174,670 |
552,241 |
+11,704 |
Hover/Click |
Sep23 |
230515 |
1758.00 |
1791.60 |
1756.40 |
1783.00 |
+21.10 |
141 |
3,216 |
+13 |
Hover/Click |
Dec23 |
230515 |
1784.00 |
1800.10 |
1772.60 |
1798.20 |
+20.30 |
1 |
93 |
+0 |
Hover/Click |
Total Volume and Open Interest |
174,812 |
555,550 |
+11,717 |
|
Nikkei 225(CME) |
Jun23 |
230515 |
29545 |
29915 |
29485 |
29880 |
+290 |
3,183 |
12,562 |
+131 |
|
Sep23 |
230515 |
29580 |
29905 |
29520 |
29880 |
+315 |
1 |
30 |
+0 |
|
Total Volume and Open Interest |
3,184 |
12,592 |
+131 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230515 |
29420 |
29675 |
29400 |
29660 |
+545 |
28,763 |
120,949 |
+515 |
|
Sep23 |
230515 |
29425 |
29605 |
29425 |
29605 |
+545 |
2 |
331 |
+1 |
|
Dec23 |
230515 |
29385 |
29385 |
29385 |
29385 |
+550 |
0 |
6,382 |
+0 |
|
Total Volume and Open Interest |
28,814 |
138,134 |
+554 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230515 |
29430 |
29670 |
29425 |
29670 |
+250 |
729,020 |
498,374 |
-4,263 |
|
Sep23 |
230515 |
29360 |
29600 |
29360 |
29600 |
+540 |
23,102 |
30,331 |
-794 |
|
Dec23 |
230515 |
29125 |
29370 |
29125 |
29370 |
+550 |
1,484 |
5,309 |
+70 |
|
Total Volume and Open Interest |
589,051 |
675,326 |
+19,002 |
|
Nikkei 225(JPX) |
Jun23 |
230515 |
29430 |
29670 |
29430 |
29670 |
+250 |
47,306 |
222,971 |
-1,441 |
|
Sep23 |
230515 |
29370 |
29600 |
29370 |
29600 |
+240 |
775 |
17,684 |
+61 |
|
Dec23 |
230515 |
29150 |
29370 |
29150 |
29370 |
+250 |
22 |
29,957 |
-223 |
|
Total Volume and Open Interest |
48,107 |
309,693 |
-1,933 |
|
Nikkei 225(CME) Yen |
Jun23 |
230515 |
29535 |
29905 |
29475 |
29870 |
+295 |
23,571 |
47,993 |
+792 |
|
Sep23 |
230515 |
29715 |
29825 |
29445 |
29800 |
+295 |
0 |
68 |
+0 |
|
Dec23 |
230515 |
29590 |
29590 |
29590 |
29590 |
+295 |
|
|
|
|
Total Volume and Open Interest |
23,571 |
48,061 |
+792 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230515 |
29870 |
29870 |
29870 |
29870 |
+295 |
|
|
|
|
Sep23 |
230515 |
29800 |
29800 |
29800 |
29800 |
+295 |
|
|
|
|
Dec23 |
230515 |
29590 |
29590 |
29590 |
29590 |
+295 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May23 |
230515 |
7427.5 |
7456.5 |
7397.5 |
7418.0 |
+9.0 |
78,265 |
237,519 |
-3,533 |
|
Jun23 |
230515 |
7385.5 |
7410.0 |
7352.0 |
7371.0 |
+8.5 |
9,976 |
3,748 |
-19 |
|
Jul23 |
230515 |
7382.0 |
7382.0 |
7382.0 |
7382.0 |
+8.5 |
|
|
|
|
Sep23 |
230515 |
7422.5 |
7422.5 |
7422.5 |
7422.5 |
+9.0 |
|
|
|
|
Dec23 |
230515 |
7469.0 |
7469.0 |
7469.0 |
7469.0 |
+12.0 |
|
|
|
|
Mar24 |
230515 |
7524.0 |
7524.0 |
7524.0 |
7524.0 |
+13.0 |
|
|
|
|
Total Volume and Open Interest |
88,241 |
241,268 |
-3,552 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230515 |
19617 |
20039 |
19396 |
19959 |
+360 |
120,506 |
109,056 |
+468 |
|
Jun23 |
230515 |
19560 |
19970 |
19350 |
19901 |
+363 |
1,522 |
12,944 |
+728 |
|
Jul23 |
230515 |
19780 |
19780 |
19780 |
19780 |
+357 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
122,155 |
133,375 |
+1,202 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230515 |
15945.0 |
16035.0 |
15925.0 |
15965.0 |
+5.0 |
68,016 |
83,642 |
+290 |
|
Sep23 |
230515 |
16098.0 |
16098.0 |
16098.0 |
16098.0 |
+4.0 |
16 |
190 |
+3 |
|
Dec23 |
230515 |
16241.0 |
16241.0 |
16241.0 |
16241.0 |
+6.0 |
5 |
22 |
+1 |
|
Total Volume and Open Interest |
68,037 |
83,854 |
+294 |
|
Mini-DAX(EUREX) |
Jun23 |
230515 |
15947.0 |
16034.0 |
15924.0 |
15965.0 |
+5.0 |
48,709 |
15,065 |
-820 |
|
Sep23 |
230515 |
16118.0 |
16132.0 |
16093.0 |
16098.0 |
+4.0 |
17 |
94 |
-4 |
|
Dec23 |
230515 |
16241.0 |
16241.0 |
16241.0 |
16241.0 |
+6.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
48,726 |
15,160 |
-824 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230515 |
4311 |
4335 |
4297 |
4309 |
unch |
800,821 |
3,623,899 |
+36,106 |
|
Sep23 |
230515 |
4347 |
4350 |
4327 |
4335 |
unch |
7,151 |
62,382 |
+5,107 |
|
Dec23 |
230515 |
4360 |
4368 |
4360 |
4360 |
unch |
0 |
60,135 |
+0 |
|
Total Volume and Open Interest |
808,032 |
3,749,022 |
+41,213 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230515 |
11595 |
11622 |
11569 |
11586 |
+14 |
29,127 |
132,441 |
+831 |
|
Sep23 |
230515 |
11651 |
11651 |
11623 |
11627 |
+14 |
10 |
1,408 |
-2 |
|
Dec23 |
230515 |
11662 |
11662 |
11662 |
11662 |
+15 |
0 |
695 |
-10 |
|
Total Volume and Open Interest |
29,137 |
134,544 |
+819 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230515 |
7755.00 |
7799.00 |
7750.00 |
7779.50 |
+24.50 |
110,128 |
603,338 |
+2,912 |
|
Sep23 |
230515 |
7809.00 |
7809.00 |
7790.50 |
7790.50 |
+24.00 |
5 |
718 |
-1 |
|
Dec23 |
230515 |
7844.00 |
7844.00 |
7844.00 |
7844.00 |
+24.00 |
0 |
94 |
+0 |
|
Total Volume and Open Interest |
110,133 |
604,150 |
+2,911 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230515 |
7267.0 |
7297.0 |
7253.0 |
7295.0 |
+28.0 |
47,132 |
240,535 |
+3,707 |
|
Sep23 |
230515 |
7253.0 |
7253.0 |
7253.0 |
7253.0 |
+29.0 |
1 |
11 |
+0 |
|
Dec23 |
230515 |
7234.0 |
7234.0 |
7234.0 |
7234.0 |
+29.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
47,159 |
241,913 |
+3,701 |
|
FTSE MIB(ISE) |
Jun23 |
230515 |
27165.00 |
27260.00 |
26945.00 |
27028.00 |
-97.00 |
16,487 |
103,303 |
+153 |
|
Sep23 |
230515 |
27095.00 |
27310.00 |
27085.00 |
27108.00 |
-94.00 |
26 |
602 |
+17 |
|
Dec23 |
230515 |
27148.00 |
27148.00 |
27148.00 |
27148.00 |
-96.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
16,513 |
103,909 |
+170 |
|
KOSPI 200(KFE) |
Jun23 |
230515 |
322.70 |
325.20 |
322.05 |
325.15 |
+0.85 |
214,243 |
315,168 |
-1,844 |
|
Sep23 |
230515 |
324.35 |
326.60 |
323.55 |
326.60 |
+1.10 |
400 |
26,636 |
+798 |
|
Dec23 |
230515 |
327.45 |
327.45 |
327.25 |
327.25 |
-1.25 |
10 |
26,212 |
-1 |
|
Total Volume and Open Interest |
214,653 |
396,169 |
+184 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230515 |
542.00 |
547.85 |
542.00 |
545.55 |
+4.80 |
154 |
535 |
+134 |
|
Jul23 |
230515 |
543.05 |
543.05 |
543.05 |
543.05 |
+4.80 |
|
|
|
|
Aug23 |
230515 |
540.55 |
540.55 |
540.55 |
540.55 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|