|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 16, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230516 |
1400.00 |
1401.75 |
1358.75 |
1364.00 |
-36.75 |
124,961 |
275,654 |
-378 |
Hover/Click |
Aug23 |
230516 |
1326.50 |
1328.75 |
1291.00 |
1298.25 |
-30.00 |
13,306 |
35,119 |
-147 |
Hover/Click |
Sep23 |
230516 |
1250.50 |
1251.00 |
1218.25 |
1225.50 |
-27.25 |
9,471 |
27,775 |
-323 |
Hover/Click |
Nov23 |
230516 |
1230.00 |
1232.00 |
1200.50 |
1207.00 |
-24.25 |
65,850 |
205,859 |
+1,202 |
Hover/Click |
Jan24 |
230516 |
1239.25 |
1241.50 |
1210.75 |
1217.25 |
-24.00 |
9,381 |
30,134 |
+713 |
Hover/Click |
Mar24 |
230516 |
1243.00 |
1244.25 |
1215.00 |
1221.25 |
-23.25 |
8,042 |
29,948 |
+258 |
Hover/Click |
May24 |
230516 |
1248.00 |
1249.50 |
1221.00 |
1227.00 |
-22.75 |
2,235 |
13,979 |
+242 |
Hover/Click |
Jul24 |
230516 |
1251.50 |
1253.75 |
1226.25 |
1232.25 |
-21.75 |
1,677 |
6,895 |
+135 |
Hover/Click |
Aug24 |
230516 |
1221.75 |
1221.75 |
1221.75 |
1221.75 |
-20.00 |
50 |
221 |
+16 |
Hover/Click |
Sep24 |
230516 |
1195.75 |
1195.75 |
1195.75 |
1195.75 |
-20.50 |
116 |
438 |
+23 |
Hover/Click |
Nov24 |
230516 |
1202.00 |
1204.00 |
1180.00 |
1184.75 |
-20.00 |
1,158 |
7,204 |
-254 |
Hover/Click |
Jan25 |
230516 |
1186.25 |
1186.25 |
1186.25 |
1186.25 |
-20.00 |
4 |
54 |
+0 |
Hover/Click |
Mar25 |
230516 |
1181.00 |
1181.00 |
1181.00 |
1181.00 |
-17.75 |
2 |
4 |
+2 |
Hover/Click |
May25 |
230516 |
1169.00 |
1169.00 |
1169.00 |
1169.00 |
-19.50 |
30 |
779 |
+30 |
Hover/Click |
Total Volume and Open Interest |
236,287 |
634,381 |
+1,454 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230516 |
430.70 |
430.90 |
424.50 |
426.90 |
-4.00 |
71,064 |
181,430 |
-1,022 |
Hover/Click |
Aug23 |
230516 |
423.20 |
423.50 |
418.00 |
419.60 |
-3.70 |
22,089 |
49,376 |
+482 |
Hover/Click |
Sep23 |
230516 |
410.90 |
411.30 |
406.40 |
407.70 |
-3.30 |
15,345 |
48,072 |
+260 |
Hover/Click |
Oct23 |
230516 |
398.50 |
398.50 |
394.40 |
395.00 |
-3.90 |
8,994 |
25,869 |
-240 |
Hover/Click |
Dec23 |
230516 |
395.00 |
395.10 |
390.50 |
391.00 |
-4.20 |
38,707 |
100,474 |
-1,174 |
Hover/Click |
Jan24 |
230516 |
392.40 |
392.40 |
388.00 |
388.40 |
-4.20 |
8,191 |
29,372 |
+1,064 |
Hover/Click |
Mar24 |
230516 |
386.00 |
386.00 |
381.90 |
382.10 |
-4.00 |
3,352 |
13,807 |
+610 |
Hover/Click |
May24 |
230516 |
382.00 |
382.40 |
378.20 |
378.60 |
-3.80 |
1,517 |
6,059 |
+463 |
Hover/Click |
Jul24 |
230516 |
381.50 |
381.50 |
377.50 |
377.70 |
-4.10 |
989 |
3,743 |
+94 |
Hover/Click |
Aug24 |
230516 |
378.00 |
379.00 |
375.40 |
375.40 |
-3.90 |
479 |
629 |
+38 |
Hover/Click |
Total Volume and Open Interest |
171,769 |
461,185 |
+821 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230516 |
49.69 |
49.77 |
47.02 |
47.45 |
-2.24 |
87,320 |
196,865 |
+2,827 |
Hover/Click |
Aug23 |
230516 |
49.60 |
49.65 |
47.07 |
47.47 |
-2.13 |
14,997 |
54,428 |
+1,225 |
Hover/Click |
Sep23 |
230516 |
49.31 |
49.35 |
46.87 |
47.26 |
-2.05 |
13,403 |
42,429 |
+397 |
Hover/Click |
Oct23 |
230516 |
48.82 |
48.89 |
46.51 |
46.90 |
-1.98 |
6,072 |
25,245 |
-348 |
Hover/Click |
Dec23 |
230516 |
48.62 |
48.64 |
46.27 |
46.69 |
-1.93 |
25,548 |
127,597 |
+1,195 |
Hover/Click |
Jan24 |
230516 |
48.46 |
48.49 |
46.22 |
46.63 |
-1.86 |
4,694 |
18,574 |
-283 |
Hover/Click |
Mar24 |
230516 |
48.25 |
48.25 |
46.13 |
46.55 |
-1.79 |
4,251 |
16,073 |
+85 |
Hover/Click |
May24 |
230516 |
48.09 |
48.09 |
46.08 |
46.48 |
-1.77 |
2,458 |
10,018 |
+676 |
Hover/Click |
Jul24 |
230516 |
47.55 |
47.66 |
46.03 |
46.42 |
-1.78 |
2,055 |
8,375 |
+448 |
Hover/Click |
Aug24 |
230516 |
46.73 |
46.95 |
45.96 |
46.26 |
-1.75 |
258 |
1,178 |
+47 |
Hover/Click |
Total Volume and Open Interest |
161,810 |
506,866 |
+6,203 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230516 |
730.8 |
743.0 |
725.2 |
729.2 |
-1.6 |
12,286 |
124,274 |
-1,397 |
Hover/Click |
Nov23 |
230516 |
704.2 |
710.0 |
697.0 |
699.2 |
-5.7 |
11,156 |
115,647 |
+1,944 |
Hover/Click |
Jan24 |
230516 |
705.9 |
712.6 |
700.1 |
702.5 |
-5.9 |
918 |
12,359 |
+341 |
Hover/Click |
Mar24 |
230516 |
708.5 |
715.1 |
705.6 |
705.9 |
-6.0 |
545 |
5,162 |
+144 |
Hover/Click |
May24 |
230516 |
705.7 |
711.6 |
703.8 |
705.3 |
-3.6 |
61 |
756 |
+405 |
Hover/Click |
Total Volume and Open Interest |
25,014 |
258,847 |
+1,350 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230516 |
592.00 |
593.00 |
578.25 |
581.25 |
-11.25 |
169,418 |
532,654 |
+1,311 |
Hover/Click |
Sep23 |
230516 |
518.00 |
520.00 |
503.25 |
506.50 |
-11.50 |
70,004 |
254,329 |
+990 |
Hover/Click |
Dec23 |
230516 |
515.25 |
517.50 |
501.00 |
505.25 |
-9.75 |
104,082 |
371,802 |
+6,739 |
Hover/Click |
Mar24 |
230516 |
525.00 |
527.25 |
511.50 |
515.75 |
-9.50 |
8,805 |
57,726 |
+635 |
Hover/Click |
May24 |
230516 |
531.75 |
533.25 |
518.00 |
522.00 |
-9.25 |
4,375 |
20,144 |
+47 |
Hover/Click |
Jul24 |
230516 |
534.75 |
536.75 |
521.50 |
525.50 |
-9.25 |
4,419 |
27,238 |
+822 |
Hover/Click |
Sep24 |
230516 |
512.00 |
513.50 |
500.00 |
504.25 |
-8.00 |
434 |
5,281 |
+20 |
Hover/Click |
Dec24 |
230516 |
506.00 |
508.00 |
495.25 |
499.00 |
-7.75 |
2,625 |
23,711 |
+735 |
Hover/Click |
Mar25 |
230516 |
502.75 |
515.00 |
502.75 |
506.75 |
-7.50 |
13 |
517 |
-2 |
Hover/Click |
May25 |
230516 |
504.75 |
509.25 |
504.75 |
509.25 |
-7.50 |
0 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
364,339 |
1,295,294 |
+11,144 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230516 |
661.75 |
664.25 |
640.00 |
647.50 |
-13.25 |
74,154 |
214,200 |
+561 |
Hover/Click |
Sep23 |
230516 |
673.50 |
675.50 |
652.75 |
660.25 |
-11.75 |
20,762 |
67,169 |
+1,317 |
Hover/Click |
Dec23 |
230516 |
689.50 |
691.00 |
669.50 |
677.00 |
-11.00 |
17,609 |
63,345 |
+842 |
Hover/Click |
Mar24 |
230516 |
702.25 |
702.50 |
681.75 |
689.25 |
-10.25 |
4,909 |
17,893 |
+468 |
Hover/Click |
May24 |
230516 |
705.50 |
707.50 |
687.75 |
695.00 |
-9.75 |
1,229 |
4,675 |
+23 |
Hover/Click |
Jul24 |
230516 |
705.75 |
705.75 |
687.25 |
694.25 |
-9.25 |
568 |
4,825 |
+74 |
Hover/Click |
Total Volume and Open Interest |
119,457 |
374,924 |
+3,301 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230516 |
897.00 |
902.00 |
882.75 |
895.25 |
-3.00 |
48,824 |
93,482 |
-1,802 |
Hover/Click |
Sep23 |
230516 |
882.75 |
887.75 |
871.25 |
884.50 |
-1.00 |
26,349 |
41,430 |
-57 |
Hover/Click |
Dec23 |
230516 |
873.75 |
878.25 |
862.50 |
876.25 |
+2.50 |
17,029 |
32,239 |
-1,196 |
Hover/Click |
Mar24 |
230516 |
862.75 |
866.25 |
851.50 |
863.75 |
+2.25 |
5,257 |
12,910 |
+605 |
Hover/Click |
May24 |
230516 |
852.25 |
857.00 |
841.50 |
852.50 |
+1.00 |
2,897 |
5,221 |
+533 |
Hover/Click |
Jul24 |
230516 |
808.00 |
812.00 |
796.50 |
805.75 |
-2.75 |
849 |
1,709 |
+139 |
Hover/Click |
Sep24 |
230516 |
800.00 |
800.00 |
783.00 |
792.25 |
-4.50 |
176 |
256 |
+72 |
Hover/Click |
Total Volume and Open Interest |
101,500 |
187,439 |
-1,674 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230516 |
871.00 |
883.00 |
866.25 |
878.75 |
+5.50 |
8,996 |
26,495 |
+252 |
Hover/Click |
Sep23 |
230516 |
874.00 |
884.00 |
867.50 |
880.50 |
+5.50 |
5,060 |
20,739 |
+1,122 |
Hover/Click |
Dec23 |
230516 |
875.00 |
884.50 |
868.50 |
881.50 |
+5.50 |
2,190 |
9,350 |
+211 |
Hover/Click |
Mar24 |
230516 |
874.25 |
880.50 |
866.75 |
880.50 |
+5.25 |
379 |
1,565 |
+109 |
Hover/Click |
May24 |
230516 |
873.25 |
873.25 |
870.75 |
871.50 |
+5.25 |
3 |
74 |
-1 |
Hover/Click |
Jul24 |
230516 |
845.50 |
845.50 |
845.50 |
845.50 |
+2.50 |
2 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,635 |
58,322 |
+1,694 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230516 |
340.25 |
347.25 |
338.50 |
345.00 |
+4.25 |
237 |
3,173 |
+10 |
Hover/Click |
Sep23 |
230516 |
347.25 |
348.50 |
346.00 |
348.00 |
+0.75 |
63 |
399 |
+27 |
Hover/Click |
Dec23 |
230516 |
357.50 |
357.50 |
353.00 |
355.50 |
-0.50 |
59 |
923 |
+42 |
Hover/Click |
Mar24 |
230516 |
365.75 |
365.75 |
365.75 |
365.75 |
-0.50 |
5 |
134 |
+5 |
Hover/Click |
Total Volume and Open Interest |
364 |
4,640 |
+64 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230512 |
18.27 |
18.27 |
18.27 |
18.27 |
+0.18 |
7 |
40 |
+0 |
Hover/Click |
Jul23 |
230516 |
17.85 |
17.97 |
17.36 |
17.41 |
-0.44 |
319 |
3,499 |
+40 |
Hover/Click |
Sep23 |
230516 |
15.33 |
15.35 |
15.13 |
15.18 |
-0.12 |
267 |
4,219 |
+226 |
Hover/Click |
Nov23 |
230516 |
15.35 |
15.35 |
15.35 |
15.35 |
-0.13 |
5 |
550 |
+4 |
Hover/Click |
Total Volume and Open Interest |
593 |
8,305 |
+266 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
164.330 |
164.550 |
163.650 |
163.880 |
-0.450 |
29,114 |
69,074 |
-5,757 |
Hover/Click |
Aug23 |
230516 |
162.700 |
162.950 |
162.250 |
162.485 |
-0.265 |
27,464 |
132,768 |
+4,792 |
Hover/Click |
Oct23 |
230516 |
167.035 |
167.380 |
166.700 |
166.935 |
-0.195 |
11,226 |
53,261 |
+927 |
Hover/Click |
Dec23 |
230516 |
171.235 |
171.485 |
170.935 |
171.130 |
-0.120 |
6,171 |
32,968 |
+271 |
Hover/Click |
Feb24 |
230516 |
175.330 |
175.650 |
175.080 |
175.235 |
-0.165 |
3,391 |
16,462 |
+48 |
Hover/Click |
Apr24 |
230516 |
178.250 |
178.485 |
177.800 |
177.950 |
-0.350 |
1,159 |
10,573 |
+160 |
Hover/Click |
Total Volume and Open Interest |
78,982 |
319,227 |
+568 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May23 |
230516 |
206.650 |
206.800 |
205.350 |
205.700 |
-0.800 |
1,437 |
4,694 |
-190 |
Hover/Click |
Aug23 |
230516 |
231.035 |
231.800 |
230.800 |
231.485 |
+0.435 |
7,885 |
31,095 |
+446 |
Hover/Click |
Sep23 |
230516 |
233.750 |
234.700 |
233.700 |
234.330 |
+0.480 |
4,373 |
9,185 |
-18 |
Hover/Click |
Oct23 |
230516 |
235.700 |
236.535 |
235.700 |
236.235 |
+0.450 |
2,415 |
6,636 |
+76 |
Hover/Click |
Nov23 |
230516 |
236.150 |
236.880 |
236.150 |
236.500 |
+0.350 |
1,152 |
4,328 |
+110 |
Hover/Click |
Jan24 |
230516 |
234.935 |
235.200 |
234.350 |
234.685 |
+0.200 |
1,026 |
2,652 |
+317 |
Hover/Click |
Mar24 |
230516 |
235.485 |
235.630 |
235.035 |
235.200 |
+0.200 |
281 |
489 |
+39 |
Hover/Click |
Total Volume and Open Interest |
18,709 |
59,218 |
+844 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
86.100 |
87.350 |
86.080 |
87.200 |
+1.050 |
20,634 |
60,281 |
-2,176 |
Hover/Click |
Jul23 |
230516 |
87.580 |
88.750 |
86.980 |
88.130 |
+0.630 |
13,148 |
62,369 |
+888 |
Hover/Click |
Aug23 |
230516 |
87.780 |
88.900 |
87.200 |
87.880 |
+0.150 |
7,321 |
37,147 |
+104 |
Hover/Click |
Oct23 |
230516 |
78.950 |
79.950 |
78.700 |
79.050 |
-0.050 |
3,089 |
34,816 |
+111 |
Hover/Click |
Dec23 |
230516 |
75.850 |
76.550 |
75.050 |
75.250 |
-0.630 |
2,329 |
22,338 |
+105 |
Hover/Click |
Feb24 |
230516 |
80.300 |
80.900 |
79.350 |
79.600 |
-0.700 |
748 |
10,425 |
+101 |
Hover/Click |
Apr24 |
230516 |
85.080 |
85.100 |
83.480 |
83.730 |
-0.700 |
205 |
3,594 |
-23 |
Hover/Click |
May24 |
230516 |
89.100 |
89.100 |
88.250 |
88.330 |
-0.500 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
47,514 |
231,428 |
-4,577 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May23 |
230516 |
16.21 |
16.24 |
16.17 |
16.22 |
unch |
230 |
4,904 |
-250 |
Hover/Click |
Jun23 |
230516 |
16.42 |
16.42 |
16.14 |
16.33 |
-0.08 |
900 |
6,630 |
+90 |
Hover/Click |
Jul23 |
230516 |
17.29 |
17.34 |
17.20 |
17.25 |
-0.06 |
398 |
3,619 |
+3 |
Hover/Click |
Aug23 |
230516 |
18.06 |
18.12 |
17.91 |
18.05 |
-0.05 |
95 |
1,860 |
+32 |
Hover/Click |
Sep23 |
230516 |
18.75 |
18.75 |
18.65 |
18.70 |
-0.05 |
39 |
1,756 |
+10 |
Hover/Click |
Oct23 |
230516 |
19.00 |
19.00 |
18.93 |
19.00 |
-0.12 |
38 |
1,394 |
+11 |
Hover/Click |
Nov23 |
230516 |
19.17 |
19.17 |
19.01 |
19.13 |
-0.05 |
28 |
1,203 |
+26 |
Hover/Click |
Dec23 |
230516 |
18.85 |
18.85 |
18.75 |
18.80 |
-0.04 |
39 |
999 |
+37 |
Hover/Click |
Jan24 |
230516 |
18.48 |
18.48 |
18.40 |
18.45 |
-0.03 |
49 |
263 |
+22 |
Hover/Click |
Feb24 |
230516 |
18.40 |
18.40 |
18.35 |
18.37 |
-0.08 |
38 |
243 |
+9 |
Hover/Click |
Mar24 |
230516 |
18.30 |
18.38 |
18.30 |
18.38 |
-0.01 |
43 |
286 |
+16 |
Hover/Click |
Apr24 |
230516 |
18.30 |
18.30 |
18.28 |
18.30 |
-0.13 |
32 |
91 |
+12 |
Hover/Click |
May24 |
230516 |
18.30 |
18.30 |
18.30 |
18.30 |
-0.09 |
32 |
108 |
+22 |
Hover/Click |
Total Volume and Open Interest |
2,196 |
23,714 |
+226 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230515 |
3160 |
3160 |
3160 |
3160 |
-66 |
8 |
69 |
-192 |
Hover/Click |
Jul23 |
230516 |
2980 |
3008 |
2974 |
2995 |
+15 |
22,162 |
133,778 |
-1,540 |
Hover/Click |
Sep23 |
230516 |
2989 |
3019 |
2986 |
3006 |
+14 |
10,551 |
74,501 |
+850 |
Hover/Click |
Dec23 |
230516 |
2978 |
3004 |
2976 |
2992 |
+11 |
5,339 |
72,012 |
+1,246 |
Hover/Click |
Mar24 |
230516 |
2940 |
2960 |
2936 |
2948 |
+7 |
3,425 |
38,405 |
+888 |
Hover/Click |
May24 |
230516 |
2923 |
2935 |
2914 |
2922 |
+3 |
422 |
7,086 |
+61 |
Hover/Click |
Jul24 |
230516 |
2912 |
2913 |
2891 |
2898 |
+1 |
62 |
5,180 |
+21 |
Hover/Click |
Total Volume and Open Interest |
41,992 |
335,549 |
+1,469 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230516 |
196.00 |
196.55 |
190.35 |
190.35 |
-2.70 |
10 |
52 |
-235 |
Hover/Click |
Jul23 |
230516 |
188.05 |
193.00 |
185.60 |
186.80 |
-2.60 |
18,531 |
73,426 |
-1,316 |
Hover/Click |
Sep23 |
230516 |
185.45 |
190.35 |
183.25 |
184.45 |
-2.30 |
7,634 |
50,694 |
+1,200 |
Hover/Click |
Dec23 |
230516 |
183.45 |
188.30 |
181.60 |
182.55 |
-2.20 |
5,187 |
34,186 |
+42 |
Hover/Click |
Mar24 |
230516 |
183.20 |
188.00 |
181.50 |
182.30 |
-2.20 |
2,422 |
17,055 |
+527 |
Hover/Click |
May24 |
230516 |
183.20 |
188.00 |
181.95 |
182.55 |
-2.25 |
557 |
7,345 |
-59 |
Hover/Click |
Total Volume and Open Interest |
34,781 |
193,080 |
+191 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230516 |
251.50 |
257.35 |
245.50 |
255.10 |
+4.20 |
325 |
7,118 |
-70 |
Hover/Click |
Sep23 |
230516 |
248.95 |
252.05 |
241.25 |
249.95 |
+5.65 |
46 |
759 |
+77 |
Hover/Click |
Nov23 |
230516 |
243.75 |
244.75 |
243.75 |
244.75 |
+5.80 |
10 |
516 |
+19 |
Hover/Click |
Jan24 |
230516 |
237.50 |
238.65 |
237.50 |
238.65 |
+5.20 |
1 |
34 |
+0 |
Hover/Click |
Mar24 |
230516 |
226.05 |
226.05 |
226.05 |
226.05 |
+2.80 |
1 |
1 |
+0 |
Hover/Click |
May24 |
230516 |
214.90 |
214.90 |
214.90 |
214.90 |
+1.90 |
1 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
384 |
8,431 |
+26 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230516 |
26.26 |
26.63 |
26.01 |
26.07 |
-0.22 |
81,277 |
383,737 |
-4,746 |
Hover/Click |
Oct23 |
230516 |
25.90 |
26.25 |
25.67 |
25.73 |
-0.22 |
44,237 |
249,225 |
+1,655 |
Hover/Click |
Mar24 |
230516 |
25.52 |
25.82 |
25.23 |
25.29 |
-0.24 |
23,361 |
149,841 |
+1,385 |
Hover/Click |
May24 |
230516 |
23.80 |
24.03 |
23.55 |
23.58 |
-0.28 |
6,047 |
53,241 |
+168 |
Hover/Click |
Jul24 |
230516 |
22.81 |
22.91 |
22.51 |
22.53 |
-0.30 |
2,822 |
50,341 |
+308 |
Hover/Click |
Oct24 |
230516 |
21.94 |
22.01 |
21.64 |
21.66 |
-0.30 |
2,106 |
34,910 |
-110 |
Hover/Click |
Mar25 |
230516 |
21.36 |
21.53 |
21.22 |
21.23 |
-0.25 |
924 |
21,654 |
+44 |
Hover/Click |
May25 |
230516 |
20.23 |
20.27 |
20.02 |
20.03 |
-0.26 |
847 |
6,194 |
-8 |
Hover/Click |
Total Volume and Open Interest |
162,456 |
960,100 |
-1,325 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230515 |
2413 |
2413 |
2311 |
2311 |
-102 |
1,941 |
7,931 |
-1,022 |
Hover/Click |
Jul23 |
230516 |
2252 |
2296 |
2246 |
2293 |
+37 |
6,978 |
83,986 |
-1,654 |
Hover/Click |
Sep23 |
230516 |
2235 |
2268 |
2230 |
2266 |
+26 |
5,405 |
53,439 |
+61 |
Hover/Click |
Dec23 |
230516 |
2194 |
2220 |
2190 |
2216 |
+17 |
4,694 |
57,375 |
-942 |
Hover/Click |
Mar24 |
230516 |
2138 |
2156 |
2134 |
2153 |
+9 |
10,773 |
73,643 |
+1,484 |
Hover/Click |
May24 |
230516 |
2118 |
2134 |
2118 |
2131 |
+4 |
407 |
16,494 |
+1,022 |
Hover/Click |
Jul24 |
230516 |
2103 |
2116 |
2103 |
2112 |
-1 |
38 |
8,785 |
+185 |
Hover/Click |
Total Volume and Open Interest |
30,336 |
309,724 |
-889 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230516 |
718.00 |
726.90 |
713.30 |
715.00 |
-1.90 |
3,341 |
36,945 |
+5 |
Hover/Click |
Oct23 |
230516 |
707.30 |
715.00 |
702.70 |
704.20 |
-2.80 |
2,296 |
19,150 |
+297 |
Hover/Click |
Dec23 |
230516 |
696.20 |
703.80 |
691.40 |
692.70 |
-3.40 |
1,385 |
11,694 |
+180 |
Hover/Click |
Mar24 |
230516 |
685.00 |
691.70 |
679.30 |
680.40 |
-4.40 |
829 |
7,224 |
+93 |
Hover/Click |
May24 |
230516 |
666.90 |
672.70 |
660.80 |
661.30 |
-5.70 |
400 |
3,848 |
+180 |
Hover/Click |
Total Volume and Open Interest |
8,559 |
82,294 |
+776 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230516 |
82.35 |
83.97 |
81.50 |
83.38 |
+1.01 |
17,793 |
85,796 |
-119 |
Hover/Click |
Oct23 |
230516 |
83.51 |
83.51 |
83.51 |
83.51 |
+0.98 |
12 |
22 |
+0 |
Hover/Click |
Dec23 |
230516 |
81.78 |
83.13 |
80.93 |
82.50 |
+0.72 |
9,026 |
71,041 |
+339 |
Hover/Click |
Mar24 |
230516 |
81.57 |
82.88 |
81.02 |
82.30 |
+0.57 |
1,982 |
10,471 |
-108 |
Hover/Click |
May24 |
230516 |
81.46 |
82.47 |
81.04 |
82.11 |
+0.45 |
624 |
4,444 |
+84 |
Hover/Click |
Jul24 |
230516 |
81.18 |
82.15 |
80.87 |
81.84 |
+0.33 |
204 |
2,654 |
+23 |
Hover/Click |
Total Volume and Open Interest |
29,772 |
181,132 |
+260 |
|
Lumber(CME) |
Weekly |
Monthly |
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 |
230516 |
71.32 |
71.79 |
70.45 |
70.86 |
-0.25 |
275,435 |
195,781 |
-20,772 |
Hover/Click |
Jul23 |
230516 |
71.28 |
71.76 |
70.44 |
70.84 |
-0.25 |
115,903 |
306,683 |
+8,382 |
Hover/Click |
Aug23 |
230516 |
71.11 |
71.55 |
70.27 |
70.66 |
-0.25 |
65,593 |
177,176 |
-11,850 |
Hover/Click |
Sep23 |
230516 |
70.85 |
71.23 |
69.96 |
70.33 |
-0.25 |
54,435 |
148,413 |
+7,049 |
Hover/Click |
Oct23 |
230516 |
70.39 |
70.81 |
69.64 |
69.94 |
-0.25 |
23,139 |
172,728 |
+2,147 |
Hover/Click |
Nov23 |
230516 |
70.20 |
70.39 |
69.25 |
69.56 |
-0.25 |
12,189 |
65,450 |
+672 |
Hover/Click |
Dec23 |
230516 |
69.71 |
70.06 |
68.84 |
69.22 |
-0.24 |
49,524 |
222,984 |
+2,230 |
Hover/Click |
Jan24 |
230516 |
69.64 |
69.64 |
68.50 |
68.87 |
-0.25 |
1,566 |
34,112 |
-83 |
Hover/Click |
Feb24 |
230516 |
69.03 |
69.10 |
68.28 |
68.56 |
-0.23 |
1,474 |
25,261 |
-39 |
Hover/Click |
Mar24 |
230516 |
68.29 |
68.94 |
67.96 |
68.27 |
-0.21 |
5,983 |
39,104 |
-580 |
Hover/Click |
Apr24 |
230516 |
68.02 |
68.30 |
67.93 |
68.00 |
-0.21 |
362 |
23,616 |
-33 |
Hover/Click |
May24 |
230516 |
67.73 |
68.41 |
67.59 |
67.76 |
-0.20 |
619 |
17,069 |
-76 |
Hover/Click |
Jun24 |
230516 |
67.91 |
68.22 |
67.15 |
67.55 |
-0.19 |
13,400 |
102,572 |
+887 |
Hover/Click |
Jul24 |
230516 |
67.30 |
67.30 |
67.30 |
67.30 |
-0.18 |
690 |
14,277 |
+137 |
Hover/Click |
Aug24 |
230516 |
67.04 |
67.04 |
67.04 |
67.04 |
-0.18 |
111 |
11,423 |
+25 |
Hover/Click |
Sep24 |
230516 |
66.96 |
67.21 |
66.66 |
66.81 |
-0.16 |
723 |
34,749 |
+65 |
Hover/Click |
Total Volume and Open Interest |
653,468 |
1,868,404 |
-9,931 |
|
e-miNY Crude Oil(NYM) |
Jun23 |
230516 |
71.275 |
71.775 |
70.425 |
70.850 |
-0.250 |
14,395 |
3,507 |
-538 |
|
Jul23 |
230516 |
71.275 |
71.750 |
70.450 |
70.850 |
-0.250 |
1,237 |
1,176 |
+93 |
|
Aug23 |
230516 |
71.125 |
71.525 |
70.300 |
70.650 |
-0.250 |
79 |
849 |
+13 |
|
Sep23 |
230516 |
71.200 |
71.225 |
69.975 |
70.325 |
-0.250 |
43 |
78 |
-8 |
|
Oct23 |
230516 |
69.700 |
70.775 |
69.625 |
69.950 |
-0.250 |
10 |
18 |
+1 |
|
Nov23 |
230516 |
69.900 |
69.900 |
69.200 |
69.550 |
-0.250 |
13 |
14 |
+0 |
|
Dec23 |
230516 |
70.025 |
70.025 |
68.850 |
69.225 |
-0.225 |
15 |
426 |
+3 |
|
Jan24 |
230516 |
68.800 |
69.300 |
68.800 |
68.875 |
-0.250 |
1 |
15 |
-1 |
|
Feb24 |
230516 |
69.200 |
69.200 |
68.550 |
68.550 |
-0.250 |
0 |
16 |
+0 |
|
Mar24 |
230516 |
68.200 |
68.275 |
68.200 |
68.275 |
-0.200 |
1 |
8 |
+1 |
|
Total Volume and Open Interest |
15,795 |
6,198 |
-435 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230516 |
238.02 |
239.65 |
234.36 |
236.39 |
-1.41 |
38,418 |
59,054 |
-4,468 |
Hover/Click |
Jul23 |
230516 |
236.39 |
237.69 |
232.77 |
234.67 |
-1.30 |
27,511 |
61,873 |
+141 |
Hover/Click |
Aug23 |
230516 |
235.73 |
237.33 |
232.78 |
234.53 |
-1.20 |
10,943 |
20,869 |
+851 |
Hover/Click |
Sep23 |
230516 |
237.23 |
237.74 |
233.56 |
235.03 |
-1.25 |
9,171 |
30,303 |
+190 |
Hover/Click |
Oct23 |
230516 |
237.55 |
238.23 |
233.91 |
235.42 |
-1.31 |
4,858 |
22,899 |
+636 |
Hover/Click |
Nov23 |
230516 |
237.31 |
238.20 |
233.96 |
235.40 |
-1.38 |
4,946 |
16,791 |
+1,260 |
Hover/Click |
Dec23 |
230516 |
237.36 |
237.86 |
233.69 |
235.02 |
-1.41 |
6,756 |
35,568 |
-69 |
Hover/Click |
Jan24 |
230516 |
236.17 |
237.85 |
233.81 |
235.03 |
-1.44 |
1,166 |
10,402 |
+382 |
Hover/Click |
Feb24 |
230516 |
235.91 |
237.43 |
233.44 |
234.68 |
-1.44 |
823 |
4,049 |
+117 |
Hover/Click |
Mar24 |
230516 |
234.83 |
236.35 |
232.47 |
233.68 |
-1.45 |
836 |
6,557 |
+128 |
Hover/Click |
Apr24 |
230516 |
233.11 |
233.61 |
230.75 |
231.96 |
-1.47 |
430 |
3,472 |
-58 |
Hover/Click |
May24 |
230516 |
231.48 |
232.80 |
229.91 |
230.95 |
-1.49 |
551 |
2,129 |
+18 |
Hover/Click |
Jun24 |
230516 |
231.08 |
232.49 |
229.17 |
230.19 |
-1.54 |
1,073 |
11,601 |
-45 |
Hover/Click |
Jul24 |
230516 |
230.14 |
230.33 |
227.91 |
229.94 |
-1.57 |
95 |
900 |
+21 |
Hover/Click |
Total Volume and Open Interest |
108,039 |
300,679 |
-935 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230516 |
247.17 |
248.87 |
244.57 |
247.91 |
+0.71 |
55,314 |
70,029 |
-7,843 |
Hover/Click |
Jul23 |
230516 |
242.65 |
244.02 |
240.05 |
242.94 |
+0.59 |
57,991 |
77,806 |
-1,840 |
Hover/Click |
Aug23 |
230516 |
238.19 |
239.24 |
235.59 |
237.93 |
+0.29 |
22,834 |
33,051 |
-858 |
Hover/Click |
Sep23 |
230516 |
233.03 |
234.09 |
230.54 |
232.53 |
+0.06 |
20,018 |
34,327 |
-596 |
Hover/Click |
Oct23 |
230516 |
215.89 |
216.67 |
213.31 |
214.66 |
-0.32 |
7,940 |
27,329 |
+910 |
Hover/Click |
Nov23 |
230516 |
209.31 |
211.17 |
207.86 |
209.12 |
-0.39 |
3,856 |
18,022 |
-706 |
Hover/Click |
Dec23 |
230516 |
207.20 |
207.76 |
204.42 |
205.68 |
-0.45 |
4,205 |
23,140 |
+680 |
Hover/Click |
Jan24 |
230516 |
205.12 |
206.10 |
203.68 |
204.51 |
-0.63 |
922 |
13,271 |
+156 |
Hover/Click |
Feb24 |
230516 |
205.63 |
206.16 |
203.85 |
204.57 |
-0.76 |
385 |
2,025 |
+2 |
Hover/Click |
Mar24 |
230516 |
206.64 |
207.10 |
204.80 |
205.53 |
-0.84 |
271 |
2,096 |
+9 |
Hover/Click |
Total Volume and Open Interest |
173,981 |
306,923 |
-10,107 |
|
e-miNY RBOB Gasoline(NYM) |
Jun23 |
230516 |
247.91 |
247.91 |
247.91 |
247.91 |
+0.71 |
0 |
2 |
+0 |
|
Jul23 |
230516 |
242.94 |
242.94 |
242.94 |
242.94 |
+0.59 |
0 |
2 |
+0 |
|
Aug23 |
230516 |
237.93 |
237.93 |
237.93 |
237.93 |
+0.29 |
|
|
|
|
Sep23 |
230516 |
232.53 |
232.53 |
232.53 |
232.53 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun23 |
230516 |
2.373 |
2.470 |
2.341 |
2.376 |
+0.001 |
159,351 |
129,999 |
-16,216 |
Hover/Click |
Jul23 |
230516 |
2.533 |
2.630 |
2.506 |
2.534 |
-0.008 |
131,018 |
339,290 |
+13,703 |
Hover/Click |
Aug23 |
230516 |
2.613 |
2.705 |
2.586 |
2.609 |
-0.015 |
45,169 |
99,164 |
+7,239 |
Hover/Click |
Sep23 |
230516 |
2.609 |
2.693 |
2.577 |
2.598 |
-0.022 |
41,018 |
157,953 |
+1,743 |
Hover/Click |
Oct23 |
230516 |
2.703 |
2.787 |
2.679 |
2.696 |
-0.025 |
38,668 |
111,701 |
-2,314 |
Hover/Click |
Nov23 |
230516 |
3.140 |
3.219 |
3.117 |
3.133 |
-0.024 |
17,605 |
60,292 |
+1,315 |
Hover/Click |
Dec23 |
230516 |
3.634 |
3.720 |
3.618 |
3.627 |
-0.027 |
9,037 |
42,957 |
-439 |
Hover/Click |
Jan24 |
230516 |
3.904 |
3.991 |
3.888 |
3.897 |
-0.025 |
21,504 |
77,524 |
-299 |
Hover/Click |
Feb24 |
230516 |
3.825 |
3.908 |
3.806 |
3.814 |
-0.029 |
9,859 |
30,484 |
+2,039 |
Hover/Click |
Mar24 |
230516 |
3.498 |
3.581 |
3.488 |
3.497 |
-0.014 |
11,064 |
50,237 |
+659 |
Hover/Click |
Apr24 |
230516 |
3.142 |
3.231 |
3.131 |
3.152 |
+0.004 |
13,320 |
50,753 |
-874 |
Hover/Click |
May24 |
230516 |
3.128 |
3.210 |
3.115 |
3.136 |
+0.007 |
6,939 |
22,344 |
-167 |
Hover/Click |
Jun24 |
230516 |
3.270 |
3.334 |
3.251 |
3.266 |
+0.006 |
5,042 |
9,865 |
+258 |
Hover/Click |
Jul24 |
230516 |
3.397 |
3.452 |
3.374 |
3.385 |
+0.006 |
3,966 |
7,596 |
+561 |
Hover/Click |
Aug24 |
230516 |
3.434 |
3.487 |
3.413 |
3.424 |
+0.005 |
3,148 |
9,284 |
+522 |
Hover/Click |
Sep24 |
230516 |
3.397 |
3.445 |
3.377 |
3.388 |
+0.003 |
3,366 |
8,339 |
+354 |
Hover/Click |
Total Volume and Open Interest |
532,247 |
1,382,068 |
+10,062 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230516 |
75.55 |
75.95 |
74.50 |
74.91 |
-0.32 |
345,164 |
390,835 |
-11,990 |
Hover/Click |
Aug23 |
230516 |
75.33 |
75.74 |
74.31 |
74.72 |
-0.30 |
214,940 |
345,252 |
-5,380 |
Hover/Click |
Sep23 |
230516 |
75.00 |
75.40 |
74.00 |
74.40 |
-0.29 |
147,039 |
282,071 |
+15,125 |
Hover/Click |
Oct23 |
230516 |
74.61 |
75.01 |
73.63 |
74.03 |
-0.29 |
49,399 |
143,347 |
+7,833 |
Hover/Click |
Nov23 |
230516 |
74.26 |
74.64 |
73.30 |
73.69 |
-0.29 |
27,415 |
115,810 |
+4,894 |
Hover/Click |
Dec23 |
230516 |
73.91 |
74.28 |
72.97 |
73.35 |
-0.29 |
101,539 |
274,798 |
+1,963 |
Hover/Click |
Jan24 |
230516 |
73.67 |
73.93 |
72.66 |
73.03 |
-0.29 |
11,818 |
56,163 |
+798 |
Hover/Click |
Feb24 |
230516 |
73.36 |
73.51 |
72.37 |
72.74 |
-0.29 |
6,151 |
59,748 |
+1,529 |
Hover/Click |
Mar24 |
230516 |
73.11 |
73.33 |
72.15 |
72.51 |
-0.27 |
8,894 |
57,540 |
+67 |
Hover/Click |
Apr24 |
230516 |
72.86 |
73.01 |
71.93 |
72.27 |
-0.26 |
1,915 |
20,497 |
-436 |
Hover/Click |
May24 |
230516 |
72.26 |
72.77 |
71.73 |
72.06 |
-0.26 |
1,077 |
19,267 |
+843 |
Hover/Click |
Jun24 |
230516 |
72.31 |
72.65 |
71.54 |
71.89 |
-0.25 |
16,147 |
84,242 |
+556 |
Hover/Click |
Jul24 |
230516 |
72.59 |
72.59 |
71.57 |
71.69 |
-0.24 |
853 |
16,028 |
+215 |
Hover/Click |
Aug24 |
230516 |
71.50 |
71.50 |
71.50 |
71.50 |
-0.23 |
375 |
12,232 |
+68 |
Hover/Click |
Total Volume and Open Interest |
969,664 |
2,207,254 |
+25,016 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230516 |
687.50 |
691.25 |
675.75 |
680.00 |
+0.50 |
102,210 |
133,352 |
-2,386 |
Hover/Click |
Jul23 |
230516 |
684.00 |
687.25 |
672.75 |
676.50 |
unch |
78,212 |
92,782 |
-5,244 |
Hover/Click |
Aug23 |
230516 |
683.25 |
686.25 |
672.75 |
676.50 |
unch |
30,703 |
50,258 |
+785 |
Hover/Click |
Sep23 |
230516 |
684.75 |
687.50 |
674.00 |
677.75 |
unch |
23,420 |
48,389 |
-855 |
Hover/Click |
Oct23 |
230516 |
686.50 |
689.25 |
676.00 |
679.50 |
-0.25 |
16,391 |
45,758 |
+598 |
Hover/Click |
Nov23 |
230516 |
684.25 |
686.25 |
673.75 |
677.25 |
-0.50 |
9,832 |
31,968 |
+589 |
Hover/Click |
Dec23 |
230516 |
680.00 |
683.00 |
669.50 |
673.00 |
-0.75 |
28,759 |
85,248 |
+813 |
Hover/Click |
Jan24 |
230516 |
682.00 |
682.00 |
669.25 |
672.25 |
-0.75 |
2,037 |
19,095 |
+112 |
Hover/Click |
Feb24 |
230516 |
681.00 |
681.00 |
668.50 |
671.25 |
-0.75 |
1,376 |
11,356 |
-67 |
Hover/Click |
Mar24 |
230516 |
676.25 |
677.00 |
667.00 |
669.75 |
-0.50 |
2,270 |
19,539 |
-118 |
Hover/Click |
Total Volume and Open Interest |
300,514 |
615,143 |
-5,308 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230516 |
71.38 |
71.78 |
70.46 |
70.86 |
-0.25 |
39,852 |
59,807 |
-4,849 |
Hover/Click |
Jul23 |
230516 |
71.69 |
71.71 |
70.47 |
70.84 |
-0.25 |
48,918 |
73,839 |
+2,671 |
Hover/Click |
Aug23 |
230516 |
71.20 |
71.51 |
70.36 |
70.66 |
-0.25 |
39,939 |
44,484 |
+4,907 |
Hover/Click |
Sep23 |
230516 |
71.17 |
71.17 |
70.04 |
70.33 |
-0.25 |
29,564 |
48,326 |
+258 |
Hover/Click |
Oct23 |
230516 |
70.07 |
70.70 |
69.77 |
69.94 |
-0.25 |
11,062 |
20,890 |
+197 |
Hover/Click |
Nov23 |
230516 |
69.69 |
70.30 |
69.50 |
69.56 |
-0.25 |
2,904 |
10,395 |
+97 |
Hover/Click |
Dec23 |
230516 |
69.86 |
69.92 |
68.98 |
69.22 |
-0.24 |
12,481 |
80,264 |
+1,882 |
Hover/Click |
Jan24 |
230516 |
68.79 |
68.87 |
68.73 |
68.87 |
-0.25 |
694 |
8,570 |
+22 |
Hover/Click |
Feb24 |
230516 |
68.56 |
68.56 |
68.56 |
68.56 |
-0.23 |
167 |
5,857 |
+98 |
Hover/Click |
Mar24 |
230516 |
68.27 |
68.27 |
68.27 |
68.27 |
-0.21 |
596 |
8,023 |
-22 |
Hover/Click |
Apr24 |
230516 |
68.00 |
68.00 |
68.00 |
68.00 |
-0.21 |
28 |
3,424 |
+17 |
Hover/Click |
May24 |
230516 |
67.76 |
67.76 |
67.76 |
67.76 |
-0.20 |
7 |
2,189 |
+9 |
Hover/Click |
Jun24 |
230516 |
67.33 |
67.55 |
67.33 |
67.55 |
-0.19 |
2,354 |
24,685 |
+125 |
Hover/Click |
Jul24 |
230516 |
67.30 |
67.30 |
67.30 |
67.30 |
-0.18 |
14 |
2,583 |
+0 |
Hover/Click |
Aug24 |
230516 |
67.04 |
67.04 |
67.04 |
67.04 |
-0.18 |
2 |
1,464 |
+2 |
Hover/Click |
Sep24 |
230516 |
66.81 |
66.81 |
66.81 |
66.81 |
-0.16 |
5 |
4,411 |
+2 |
Hover/Click |
Total Volume and Open Interest |
194,119 |
470,121 |
+5,450 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230516 |
102.275 |
102.535 |
102.040 |
102.405 |
+0.135 |
16,113 |
30,621 |
-697 |
Hover/Click |
Sep23 |
230516 |
101.920 |
102.145 |
101.735 |
102.060 |
+0.122 |
83 |
1,120 |
+83 |
Hover/Click |
Dec23 |
230516 |
101.715 |
101.940 |
101.715 |
101.865 |
+0.122 |
1 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,197 |
31,750 |
-614 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
67.09 |
67.19 |
66.60 |
66.67 |
-0.42 |
90,850 |
168,085 |
+4,602 |
Hover/Click |
Sep23 |
230516 |
67.32 |
67.39 |
66.82 |
66.88 |
-0.42 |
177 |
761 |
-3 |
Hover/Click |
Dec23 |
230516 |
67.05 |
67.54 |
67.00 |
67.05 |
-0.42 |
2 |
97 |
-1 |
Hover/Click |
Total Volume and Open Interest |
91,146 |
169,795 |
+4,587 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
125.35 |
125.56 |
124.75 |
124.95 |
-0.44 |
91,003 |
233,137 |
-580 |
Hover/Click |
Sep23 |
230516 |
125.53 |
125.71 |
124.92 |
125.11 |
-0.44 |
137 |
2,959 |
+6 |
Hover/Click |
Dec23 |
230516 |
125.18 |
125.73 |
124.97 |
125.18 |
-0.40 |
11 |
8,801 |
+0 |
Hover/Click |
Total Volume and Open Interest |
91,309 |
245,924 |
-604 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
74.32 |
74.66 |
74.16 |
74.30 |
unch |
77,284 |
156,319 |
+2,711 |
Hover/Click |
Sep23 |
230516 |
74.46 |
74.78 |
74.31 |
74.43 |
-0.01 |
180 |
2,949 |
+34 |
Hover/Click |
Dec23 |
230516 |
74.50 |
74.84 |
74.41 |
74.50 |
-0.03 |
14 |
1,354 |
-8 |
Hover/Click |
Mar24 |
230516 |
74.54 |
74.89 |
74.47 |
74.54 |
-0.06 |
0 |
125 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,545 |
161,138 |
+2,735 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
73.87 |
74.09 |
73.53 |
73.73 |
-0.14 |
134,580 |
189,234 |
+1,651 |
Hover/Click |
Sep23 |
230516 |
74.92 |
75.12 |
74.58 |
74.77 |
-0.13 |
258 |
2,305 |
+122 |
Hover/Click |
Dec23 |
230516 |
75.95 |
76.09 |
75.61 |
75.82 |
-0.10 |
5 |
210 |
-3 |
Hover/Click |
Total Volume and Open Interest |
135,106 |
194,863 |
+1,695 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
112.09 |
112.52 |
111.89 |
112.04 |
-0.13 |
25,527 |
43,520 |
+486 |
Hover/Click |
Sep23 |
230516 |
113.20 |
113.62 |
113.01 |
113.15 |
-0.12 |
567 |
629 |
-7 |
Hover/Click |
Dec23 |
230516 |
114.53 |
114.55 |
114.04 |
114.19 |
-0.12 |
0 |
146 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,094 |
44,303 |
+479 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
108.97 |
109.26 |
108.76 |
108.89 |
-0.07 |
205,074 |
773,993 |
+448 |
Hover/Click |
Sep23 |
230516 |
109.48 |
109.76 |
109.28 |
109.40 |
-0.07 |
672 |
13,193 |
+102 |
Hover/Click |
Dec23 |
230516 |
110.03 |
110.14 |
109.70 |
109.81 |
-0.05 |
625 |
3,596 |
+332 |
Hover/Click |
Total Volume and Open Interest |
207,182 |
794,473 |
+328 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
569.38 |
570.00 |
566.25 |
568.63 |
-0.75 |
37,313 |
258,638 |
+1,612 |
Hover/Click |
Sep23 |
230516 |
558.25 |
559.25 |
556.13 |
558.25 |
-0.75 |
4 |
748 |
+1 |
Hover/Click |
Total Volume and Open Interest |
37,322 |
259,407 |
+1,613 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
203.75 |
204.00 |
201.30 |
202.10 |
-1.65 |
5,178 |
48,696 |
-33 |
Hover/Click |
Jul23 |
230516 |
202.40 |
202.80 |
200.25 |
201.05 |
-1.60 |
56 |
163 |
+11 |
|
Aug23 |
230516 |
199.90 |
199.90 |
199.90 |
199.90 |
-1.75 |
|
|
|
|
Sep23 |
230516 |
198.75 |
198.75 |
198.75 |
198.75 |
-1.70 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,234 |
48,861 |
-22 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230516 |
129~240 |
130~120 |
128~220 |
129~040 |
-0~210 |
227,827 |
1,194,017 |
+3,242 |
Hover/Click |
Sep23 |
230516 |
129~300 |
130~180 |
128~280 |
129~100 |
-0~220 |
1,652 |
19,853 |
+1,257 |
Hover/Click |
Dec23 |
230516 |
129~150 |
129~150 |
129~150 |
129~150 |
-0~220 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
229,479 |
1,213,872 |
+4,499 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230516 |
115~070 |
115~185 |
114~230 |
114~295 |
-0~100 |
1,170,806 |
4,551,814 |
+6,235 |
Hover/Click |
Sep23 |
230516 |
116~025 |
116~135 |
115~175 |
115~240 |
-0~105 |
39,727 |
102,878 |
+19,361 |
Hover/Click |
Dec23 |
230516 |
116~055 |
116~055 |
116~055 |
116~055 |
-0~105 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,210,533 |
4,654,693 |
+25,596 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230516 |
110~000 |
110~074 |
109~194 |
109~242 |
-0~080 |
817,021 |
4,936,948 |
+8,876 |
Hover/Click |
Sep23 |
230516 |
110~194 |
110~276 |
110~072 |
110~122 |
-0~080 |
39,368 |
147,998 |
+15,550 |
Hover/Click |
Dec23 |
230516 |
110~282 |
110~282 |
110~282 |
110~282 |
-0~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
856,389 |
5,084,946 |
+24,426 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230516 |
103~046 |
103~076 |
102~300 |
103~005 |
-0~044 |
428,300 |
3,026,770 |
+22,516 |
Hover/Click |
Sep23 |
230516 |
103~280 |
103~296 |
103~196 |
103~226 |
-0~044 |
6,371 |
39,750 |
+8,647 |
Hover/Click |
Dec23 |
230516 |
104~086 |
104~086 |
104~086 |
104~086 |
-0~044 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
434,671 |
3,066,520 |
+31,163 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
95.285 |
95.315 |
95.285 |
95.290 |
+0.025 |
80,331 |
182,699 |
-6,814 |
|
Sep23 |
230516 |
95.155 |
95.195 |
95.135 |
95.145 |
+0.040 |
92,231 |
147,506 |
-75 |
|
Dec23 |
230516 |
95.255 |
95.310 |
95.225 |
95.245 |
+0.045 |
70,259 |
130,114 |
+515 |
|
Mar24 |
230516 |
95.485 |
95.560 |
95.440 |
95.470 |
+0.035 |
37,557 |
107,313 |
+1,514 |
|
Jun24 |
230516 |
95.750 |
95.835 |
95.700 |
95.730 |
+0.025 |
37,114 |
108,808 |
+677 |
|
Sep24 |
230516 |
95.960 |
96.050 |
95.910 |
95.940 |
+0.020 |
39,168 |
90,966 |
+4,928 |
|
Dec24 |
230516 |
96.095 |
96.185 |
96.045 |
96.075 |
+0.020 |
47,650 |
118,173 |
+4,150 |
|
Mar25 |
230516 |
96.165 |
96.250 |
96.120 |
96.150 |
+0.020 |
30,172 |
67,954 |
+1,845 |
|
Jun25 |
230516 |
96.220 |
96.300 |
96.170 |
96.195 |
+0.005 |
16,758 |
43,554 |
+12 |
|
Sep25 |
230516 |
96.265 |
96.335 |
96.220 |
96.240 |
unch |
13,826 |
37,070 |
+505 |
|
Dec25 |
230516 |
96.300 |
96.370 |
96.260 |
96.275 |
unch |
10,364 |
42,587 |
+585 |
|
Mar26 |
230516 |
96.315 |
96.395 |
96.295 |
96.305 |
unch |
9,167 |
42,847 |
+189 |
|
Jun26 |
230516 |
96.360 |
96.415 |
96.320 |
96.325 |
unch |
4,636 |
14,913 |
-93 |
|
Sep26 |
230516 |
96.350 |
96.435 |
96.340 |
96.350 |
unch |
3,927 |
15,916 |
-268 |
|
Dec26 |
230516 |
96.405 |
96.460 |
96.370 |
96.380 |
unch |
3,529 |
17,614 |
+233 |
|
Mar27 |
230516 |
96.435 |
96.490 |
96.400 |
96.410 |
unch |
3,105 |
22,322 |
+93 |
|
Jun27 |
230516 |
96.490 |
96.500 |
96.425 |
96.425 |
-0.005 |
2,022 |
7,846 |
+26 |
|
Sep27 |
230516 |
96.515 |
96.515 |
96.440 |
96.440 |
unch |
507 |
2,758 |
-5 |
|
Total Volume and Open Interest |
521,208 |
1,355,811 |
+11,764 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230516 |
137~23 |
138~17 |
136~08 |
136~29 |
-0~27 |
168,030 |
1,465,642 |
-2,100 |
|
Sep23 |
230516 |
138~05 |
138~31 |
136~23 |
137~12 |
-0~27 |
1,639 |
12,534 |
+1,604 |
|
Dec23 |
230516 |
137~12 |
137~12 |
137~12 |
137~12 |
-0~27 |
|
|
|
|
Total Volume and Open Interest |
169,669 |
1,478,176 |
-496 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230516 |
120~275 |
121~100 |
120~055 |
120~135 |
-0~135 |
305,938 |
1,696,927 |
-11,576 |
|
Sep23 |
230516 |
121~280 |
122~115 |
121~060 |
121~140 |
-0~140 |
13,646 |
18,134 |
+10,080 |
|
Dec23 |
230516 |
121~070 |
121~070 |
121~070 |
121~070 |
-0~140 |
|
|
|
|
Total Volume and Open Interest |
319,584 |
1,715,061 |
-1,496 |
|
30 Day Federal Funds(CBOT) |
May23 |
230516 |
94.950 |
94.950 |
94.945 |
94.945 |
-0.003 |
13,285 |
406,565 |
-511 |
|
Jun23 |
230516 |
94.910 |
94.920 |
94.895 |
94.905 |
-0.005 |
41,304 |
206,344 |
+2,519 |
|
Jul23 |
230516 |
94.905 |
94.915 |
94.875 |
94.895 |
-0.010 |
110,679 |
265,040 |
+6,396 |
|
Aug23 |
230516 |
94.975 |
94.990 |
94.930 |
94.955 |
-0.020 |
71,062 |
252,340 |
+5,829 |
|
Sep23 |
230516 |
95.020 |
95.040 |
94.965 |
94.995 |
-0.030 |
10,270 |
37,990 |
+265 |
|
Oct23 |
230516 |
95.115 |
95.140 |
95.045 |
95.075 |
-0.045 |
52,792 |
164,747 |
+7,697 |
|
Total Volume and Open Interest |
365,352 |
1,551,559 |
+29,459 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230516 |
148.63 |
148.93 |
148.61 |
148.93 |
+0.30 |
1,491 |
17,914 |
+581 |
Hover/Click |
Sep23 |
230516 |
148.14 |
148.14 |
148.14 |
148.14 |
+0.30 |
2 |
50 |
+3 |
Hover/Click |
Dec23 |
230516 |
148.04 |
148.04 |
148.04 |
148.04 |
+0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,493 |
17,964 |
+584 |
|
Euro-Buxl(EUREX) |
Jun23 |
230516 |
137.34 |
138.42 |
135.76 |
136.04 |
-1.18 |
58,126 |
215,083 |
-5,147 |
|
Sep23 |
230516 |
137.52 |
137.66 |
135.72 |
135.72 |
-1.18 |
12 |
122 |
+1 |
|
Dec23 |
230516 |
135.08 |
135.08 |
135.08 |
135.08 |
-1.18 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
58,138 |
215,207 |
-5,146 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230516 |
135.85 |
136.38 |
135.14 |
135.30 |
-0.48 |
476,992 |
1,190,982 |
-103,863 |
Hover/Click |
Sep23 |
230516 |
135.32 |
135.53 |
134.43 |
134.56 |
-0.48 |
160 |
3,723 |
-182 |
Hover/Click |
Dec23 |
230516 |
134.10 |
134.10 |
134.10 |
134.10 |
-0.48 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
477,152 |
1,194,715 |
-104,045 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230516 |
118.36 |
118.61 |
117.91 |
118.03 |
-0.28 |
397,059 |
1,356,787 |
-52,195 |
Hover/Click |
Sep23 |
230516 |
117.84 |
117.84 |
117.32 |
117.32 |
-0.28 |
34 |
4,499 |
+33 |
Hover/Click |
Dec23 |
230516 |
119.10 |
119.10 |
119.10 |
119.10 |
-0.28 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
397,093 |
1,361,286 |
-52,162 |
|
Euro-Schatz(EUREX) |
Jun23 |
230516 |
105.79 |
105.91 |
105.69 |
105.73 |
-0.08 |
365,771 |
1,726,347 |
-34,845 |
|
Sep23 |
230516 |
106.11 |
106.11 |
105.96 |
105.96 |
-0.07 |
1,853 |
5,124 |
+1,824 |
|
Dec23 |
230516 |
105.73 |
105.73 |
105.73 |
105.73 |
-0.08 |
|
|
|
|
Total Volume and Open Interest |
367,624 |
1,731,471 |
-33,021 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230516 |
96.435 |
96.435 |
96.435 |
96.435 |
-0.020 |
0 |
70 |
+0 |
|
Sep23 |
230516 |
96.230 |
96.230 |
96.230 |
96.230 |
-0.020 |
0 |
69 |
+0 |
|
Dec23 |
230516 |
96.350 |
96.350 |
96.350 |
96.350 |
-0.030 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230516 |
100~28 |
101~05 |
100~11 |
100~14 |
-0~01 |
248,352 |
496,178 |
+8,022 |
Hover/Click |
Sep23 |
230516 |
101~01 |
101~01 |
100~09 |
100~09 |
-0~04 |
1 |
45 |
+6 |
Hover/Click |
Total Volume and Open Interest |
248,353 |
496,223 |
+8,028 |
|
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 |
230516 |
96.450 |
96.460 |
96.430 |
96.435 |
-0.015 |
150,902 |
530,702 |
+12,456 |
|
Sep23 |
230516 |
96.240 |
96.270 |
96.210 |
96.225 |
-0.020 |
188,025 |
606,260 |
-196 |
|
Dec23 |
230516 |
96.375 |
96.415 |
96.325 |
96.345 |
-0.035 |
131,634 |
372,767 |
+319 |
|
Total Volume and Open Interest |
1,116,999 |
3,495,127 |
+14,434 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230516 |
96.05 |
96.06 |
96.02 |
96.05 |
unch |
20,363 |
195,565 |
-7,063 |
|
Sep23 |
230516 |
96.04 |
96.05 |
95.97 |
96.04 |
unch |
24,067 |
139,927 |
-1,192 |
|
Dec23 |
230516 |
96.13 |
96.14 |
96.06 |
96.12 |
-0.01 |
13,280 |
163,225 |
-284 |
|
Mar24 |
230516 |
96.30 |
96.30 |
96.23 |
96.29 |
-0.01 |
10,045 |
115,541 |
-641 |
|
Jun24 |
230516 |
96.46 |
96.46 |
96.39 |
96.45 |
unch |
8,387 |
101,265 |
-408 |
|
Sep24 |
230516 |
96.58 |
96.59 |
96.52 |
96.59 |
+0.01 |
10,412 |
80,369 |
-2,717 |
|
Dec24 |
230516 |
96.68 |
96.70 |
96.62 |
96.70 |
+0.02 |
3,032 |
50,524 |
+732 |
|
Mar25 |
230516 |
96.76 |
96.78 |
96.71 |
96.78 |
+0.02 |
2,912 |
36,650 |
+465 |
|
Jun25 |
230516 |
96.79 |
96.84 |
96.79 |
96.84 |
+0.03 |
283 |
1,776 |
-148 |
|
Sep25 |
230516 |
96.88 |
96.88 |
96.88 |
96.88 |
+0.03 |
267 |
486 |
+128 |
|
Total Volume and Open Interest |
93,152 |
885,718 |
-11,168 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230516 |
96.58 |
96.59 |
96.51 |
96.59 |
+0.02 |
150,011 |
1,116,133 |
+14,629 |
|
Sep23 |
230516 |
96.60 |
96.60 |
96.60 |
96.60 |
+0.02 |
350 |
250 |
+250 |
|
Total Volume and Open Interest |
150,361 |
1,116,383 |
+14,879 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230516 |
96.90 |
96.91 |
96.82 |
96.91 |
+0.01 |
134,132 |
764,886 |
+5,065 |
|
Sep23 |
230516 |
96.92 |
96.97 |
96.92 |
96.97 |
+0.01 |
400 |
450 |
+250 |
|
Total Volume and Open Interest |
134,532 |
765,336 |
+5,315 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230516 |
2021.3 |
2022.7 |
1989.1 |
1993.0 |
-29.7 |
220,500 |
254,747 |
-10,981 |
Hover/Click |
Aug23 |
230516 |
2040.8 |
2042.0 |
2008.5 |
2012.2 |
-29.9 |
21,574 |
211,851 |
+8,736 |
Hover/Click |
Oct23 |
230516 |
2058.4 |
2060.4 |
2028.1 |
2031.4 |
-30.0 |
414 |
11,151 |
+37 |
Hover/Click |
Dec23 |
230516 |
2076.2 |
2079.5 |
2046.0 |
2049.6 |
-30.2 |
1,681 |
33,049 |
-144 |
Hover/Click |
Feb24 |
230516 |
2093.8 |
2096.4 |
2064.2 |
2067.1 |
-30.0 |
779 |
5,437 |
+119 |
Hover/Click |
Apr24 |
230516 |
2085.0 |
2085.0 |
2083.1 |
2083.3 |
-30.1 |
63 |
1,656 |
+4 |
Hover/Click |
Jun24 |
230516 |
2123.6 |
2123.6 |
2096.3 |
2098.3 |
-30.6 |
55 |
957 |
+12 |
Hover/Click |
Aug24 |
230516 |
2120.6 |
2120.6 |
2112.2 |
2112.2 |
-30.8 |
8 |
95 |
+7 |
Hover/Click |
Oct24 |
230516 |
2130.0 |
2130.0 |
2124.5 |
2124.5 |
-31.1 |
0 |
33 |
+0 |
Hover/Click |
Dec24 |
230516 |
2160.0 |
2163.0 |
2131.0 |
2136.4 |
-31.1 |
0 |
657 |
+0 |
Hover/Click |
Feb25 |
230516 |
2151.7 |
2151.7 |
2151.7 |
2151.7 |
-31.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
245,339 |
521,605 |
-2,147 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230516 |
2391.0 |
2402.5 |
2373.7 |
2373.7 |
-39.0 |
26 |
438 |
-172 |
Hover/Click |
Jul23 |
230516 |
2426.5 |
2427.5 |
2380.5 |
2389.3 |
-39.8 |
72,506 |
119,088 |
-5,626 |
Hover/Click |
Sep23 |
230516 |
2447.0 |
2447.5 |
2402.0 |
2410.1 |
-40.1 |
2,031 |
13,406 |
+563 |
Hover/Click |
Dec23 |
230516 |
2479.5 |
2480.0 |
2436.0 |
2442.0 |
-41.2 |
679 |
6,846 |
-34 |
Hover/Click |
Mar24 |
230516 |
2473.0 |
2474.5 |
2472.5 |
2473.2 |
-42.3 |
228 |
1,641 |
-4 |
Hover/Click |
May24 |
230516 |
2492.2 |
2492.2 |
2492.2 |
2492.2 |
-42.5 |
13 |
321 |
-11 |
Hover/Click |
Jul24 |
230516 |
2509.7 |
2509.7 |
2509.7 |
2509.7 |
-42.5 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,650 |
142,934 |
-5,291 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230516 |
1070.5 |
1078.7 |
1061.8 |
1066.9 |
-7.8 |
23,870 |
68,781 |
-1,816 |
Hover/Click |
Oct23 |
230516 |
1075.2 |
1082.5 |
1067.0 |
1070.5 |
-8.5 |
937 |
5,634 |
+369 |
Hover/Click |
Jan24 |
230516 |
1081.6 |
1086.0 |
1073.9 |
1073.9 |
-8.2 |
58 |
437 |
+21 |
Hover/Click |
Apr24 |
230516 |
1077.2 |
1077.2 |
1077.2 |
1077.2 |
-8.1 |
5 |
38 |
-1 |
Hover/Click |
Total Volume and Open Interest |
24,873 |
74,898 |
-1,424 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230516 |
1523.00 |
1535.50 |
1492.50 |
1499.60 |
-30.70 |
2,246 |
7,914 |
-199 |
Hover/Click |
Sep23 |
230516 |
1539.50 |
1542.00 |
1503.00 |
1508.70 |
-31.00 |
454 |
4,815 |
+160 |
Hover/Click |
Dec23 |
230516 |
1521.30 |
1521.30 |
1521.30 |
1521.30 |
-32.00 |
0 |
69 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,700 |
12,807 |
-39 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230516 |
373.60 |
373.70 |
364.55 |
365.45 |
-8.30 |
318 |
1,780 |
-118 |
Hover/Click |
Jul23 |
230516 |
374.30 |
375.45 |
365.70 |
366.70 |
-8.40 |
80,774 |
131,474 |
+316 |
Hover/Click |
Sep23 |
230516 |
375.40 |
376.45 |
367.00 |
368.00 |
-8.15 |
12,364 |
33,699 |
+592 |
Hover/Click |
Dec23 |
230516 |
376.90 |
377.00 |
368.55 |
369.35 |
-8.05 |
6,395 |
27,051 |
-572 |
Hover/Click |
Mar24 |
230516 |
376.20 |
376.20 |
369.85 |
370.45 |
-7.95 |
946 |
8,861 |
+17 |
Hover/Click |
Total Volume and Open Interest |
101,502 |
211,704 |
+121 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230516 |
33385 |
33397 |
33032 |
33060 |
-338 |
145,451 |
95,839 |
-504 |
Hover/Click |
Sep23 |
230516 |
33631 |
33650 |
33300 |
33325 |
-339 |
811 |
969 |
-8 |
Hover/Click |
Dec23 |
230516 |
33495 |
33495 |
33495 |
33495 |
-329 |
4 |
27 |
-1 |
Hover/Click |
Mar24 |
230516 |
33658 |
33658 |
33658 |
33658 |
-322 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
146,266 |
96,836 |
-513 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
4148.25 |
4151.50 |
4120.00 |
4123.00 |
-27.00 |
1,434,601 |
2,268,707 |
+177 |
Hover/Click |
Sep23 |
230516 |
4184.25 |
4189.00 |
4158.50 |
4161.25 |
-27.00 |
5,002 |
28,170 |
+1,180 |
Hover/Click |
Dec23 |
230516 |
4218.00 |
4223.25 |
4195.75 |
4197.75 |
-27.00 |
917 |
4,320 |
-308 |
Hover/Click |
Mar24 |
230516 |
4255.50 |
4255.50 |
4233.00 |
4233.00 |
-25.00 |
0 |
530 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,440,520 |
2,304,479 |
+1,049 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
628,035 |
255,068 |
-424 |
Hover/Click |
Sep23 |
230516 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
744 |
4,109 |
-23 |
Hover/Click |
Dec23 |
230516 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
14 |
226 |
-1 |
Hover/Click |
Total Volume and Open Interest |
628,793 |
259,524 |
-448 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230516 |
2457.60 |
2458.30 |
2421.00 |
2422.30 |
-36.00 |
8,419 |
37,767 |
+110 |
Hover/Click |
Sep23 |
230516 |
2441.30 |
2441.30 |
2441.30 |
2441.30 |
-34.10 |
|
|
|
Hover/Click |
Dec23 |
230516 |
2459.40 |
2459.40 |
2459.40 |
2459.40 |
-34.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,419 |
37,767 |
+110 |
|
Volatility Index(CBOE) |
May23 |
230516 |
17.73 |
18.43 |
17.63 |
18.28 |
+0.48 |
76,678 |
66,128 |
-8,520 |
|
Jun23 |
230516 |
20.10 |
20.70 |
20.05 |
20.64 |
+0.58 |
78,572 |
190,929 |
+9,809 |
|
Jul23 |
230516 |
21.70 |
22.35 |
21.67 |
22.25 |
+0.59 |
25,213 |
48,454 |
+1,411 |
|
Aug23 |
230516 |
22.50 |
23.10 |
22.45 |
23.03 |
+0.53 |
10,732 |
30,312 |
+340 |
|
Total Volume and Open Interest |
202,707 |
391,928 |
+3,827 |
|
S & P 600(CME) |
Jun23 |
230516 |
1119.90 |
1119.90 |
1119.90 |
1119.90 |
-14.10 |
|
|
|
|
Sep23 |
230516 |
1128.30 |
1128.30 |
1128.30 |
1128.30 |
-14.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
1766.30 |
1768.00 |
1739.70 |
1740.90 |
-26.60 |
148,903 |
552,944 |
+703 |
Hover/Click |
Sep23 |
230516 |
1781.20 |
1781.20 |
1756.00 |
1756.10 |
-26.90 |
20 |
3,224 |
+8 |
Hover/Click |
Dec23 |
230516 |
1776.00 |
1776.00 |
1772.80 |
1773.30 |
-24.90 |
0 |
93 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,923 |
556,261 |
+711 |
|
Nikkei 225(CME) |
Jun23 |
230516 |
29855 |
30005 |
29790 |
29885 |
+5 |
4,203 |
12,972 |
+410 |
|
Sep23 |
230516 |
30000 |
30000 |
29815 |
29865 |
-15 |
8 |
36 |
+6 |
|
Total Volume and Open Interest |
4,211 |
13,008 |
+416 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230516 |
29680 |
29925 |
29635 |
29835 |
+175 |
47,754 |
120,925 |
-24 |
|
Sep23 |
230516 |
29645 |
29835 |
29645 |
29780 |
+175 |
72 |
373 |
+42 |
|
Dec23 |
230516 |
29560 |
29560 |
29560 |
29560 |
+175 |
76 |
6,148 |
-234 |
|
Total Volume and Open Interest |
47,914 |
136,189 |
-1,945 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230516 |
29680 |
29925 |
29640 |
29840 |
+170 |
868,325 |
513,104 |
+14,730 |
|
Sep23 |
230516 |
29615 |
29860 |
29575 |
29770 |
+170 |
47,195 |
34,944 |
+4,613 |
|
Dec23 |
230516 |
29395 |
29625 |
29350 |
29540 |
+170 |
3,421 |
5,397 |
+88 |
|
Total Volume and Open Interest |
929,728 |
566,607 |
-108,719 |
|
Nikkei 225(JPX) |
Jun23 |
230516 |
29690 |
29920 |
29640 |
29840 |
+170 |
56,571 |
226,090 |
+3,119 |
|
Sep23 |
230516 |
29620 |
29860 |
29570 |
29770 |
+170 |
1,197 |
17,570 |
-114 |
|
Dec23 |
230516 |
29400 |
29610 |
29390 |
29540 |
+170 |
11 |
29,948 |
-9 |
|
Total Volume and Open Interest |
57,797 |
312,691 |
+2,998 |
|
Nikkei 225(CME) Yen |
Jun23 |
230516 |
29845 |
29995 |
29775 |
29870 |
unch |
28,759 |
49,708 |
+1,715 |
|
Sep23 |
230516 |
29910 |
29920 |
29745 |
29800 |
unch |
4 |
70 |
+2 |
|
Dec23 |
230516 |
29590 |
29590 |
29590 |
29590 |
unch |
|
|
|
|
Total Volume and Open Interest |
28,763 |
49,778 |
+1,717 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230516 |
29870 |
29870 |
29870 |
29870 |
unch |
|
|
|
|
Sep23 |
230516 |
29800 |
29800 |
29800 |
29800 |
unch |
|
|
|
|
Dec23 |
230516 |
29590 |
29590 |
29590 |
29590 |
unch |
|
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May23 |
230516 |
7410.0 |
7428.5 |
7376.5 |
7405.5 |
-12.5 |
62,151 |
239,495 |
+1,976 |
|
Jun23 |
230516 |
7357.5 |
7382.0 |
7330.0 |
7359.0 |
-12.0 |
6,611 |
12,905 |
+9,157 |
|
Jul23 |
230516 |
7369.5 |
7369.5 |
7369.5 |
7369.5 |
-12.5 |
|
|
|
|
Sep23 |
230516 |
7371.5 |
7424.0 |
7370.5 |
7410.0 |
-12.5 |
|
|
|
|
Dec23 |
230516 |
7456.5 |
7456.5 |
7456.5 |
7456.5 |
-12.5 |
|
|
|
|
Mar24 |
230516 |
7511.5 |
7511.5 |
7511.5 |
7511.5 |
-12.5 |
|
|
|
|
Total Volume and Open Interest |
68,762 |
252,401 |
+11,133 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230516 |
19953 |
20191 |
19840 |
19912 |
-47 |
110,330 |
109,790 |
+734 |
|
Jun23 |
230516 |
19885 |
20128 |
19790 |
19851 |
-50 |
935 |
13,244 |
+300 |
|
Jul23 |
230516 |
19733 |
19733 |
19733 |
19733 |
-47 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
111,489 |
134,403 |
+1,028 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230516 |
15982.0 |
16025.0 |
15908.0 |
15958.0 |
-7.0 |
57,389 |
77,903 |
-5,739 |
|
Sep23 |
230516 |
16100.0 |
16140.0 |
16053.0 |
16093.0 |
-5.0 |
11 |
188 |
-2 |
|
Dec23 |
230516 |
16234.0 |
16234.0 |
16234.0 |
16234.0 |
-7.0 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
57,400 |
78,113 |
-5,741 |
|
Mini-DAX(EUREX) |
Jun23 |
230516 |
15988.0 |
16025.0 |
15909.0 |
15958.0 |
-7.0 |
38,164 |
13,804 |
-1,261 |
|
Sep23 |
230516 |
16090.0 |
16144.0 |
16042.0 |
16093.0 |
-5.0 |
27 |
100 |
+6 |
|
Dec23 |
230516 |
16234.0 |
16234.0 |
16234.0 |
16234.0 |
-7.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
38,191 |
13,905 |
-1,255 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230516 |
4319 |
4325 |
4293 |
4313 |
+4 |
737,399 |
3,552,050 |
-71,849 |
|
Sep23 |
230516 |
4325 |
4348 |
4322 |
4339 |
+4 |
21 |
62,385 |
+3 |
|
Dec23 |
230516 |
4364 |
4364 |
4364 |
4364 |
+4 |
0 |
60,135 |
+0 |
|
Total Volume and Open Interest |
737,420 |
3,677,176 |
-71,846 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230516 |
11564 |
11574 |
11500 |
11521 |
-65 |
26,685 |
132,941 |
+500 |
|
Sep23 |
230516 |
11592 |
11592 |
11549 |
11562 |
-65 |
195 |
1,430 |
+22 |
|
Dec23 |
230516 |
11596 |
11596 |
11596 |
11596 |
-66 |
10 |
705 |
+10 |
|
Total Volume and Open Interest |
26,890 |
135,076 |
+532 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230516 |
7786.50 |
7810.00 |
7729.00 |
7753.00 |
-26.50 |
110,128 |
601,475 |
-1,863 |
|
Sep23 |
230516 |
7814.00 |
7814.00 |
7750.50 |
7764.00 |
-26.50 |
5 |
2,605 |
+1,887 |
|
Dec23 |
230516 |
7817.50 |
7817.50 |
7817.50 |
7817.50 |
-26.50 |
15 |
94 |
+0 |
|
Total Volume and Open Interest |
110,148 |
604,174 |
+24 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230516 |
7300.0 |
7303.0 |
7251.0 |
7254.0 |
-41.0 |
42,129 |
242,795 |
+2,260 |
|
Sep23 |
230516 |
7211.0 |
7211.0 |
7211.0 |
7211.0 |
-42.0 |
1 |
12 |
+1 |
|
Dec23 |
230516 |
7192.0 |
7192.0 |
7192.0 |
7192.0 |
-42.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
42,134 |
244,171 |
+2,258 |
|
FTSE MIB(ISE) |
Jun23 |
230516 |
26955.00 |
27145.00 |
26880.00 |
26983.00 |
-45.00 |
16,525 |
103,808 |
+505 |
|
Sep23 |
230516 |
27160.00 |
27160.00 |
27065.00 |
27065.00 |
-43.00 |
6 |
604 |
+2 |
|
Dec23 |
230516 |
27102.00 |
27102.00 |
27102.00 |
27102.00 |
-46.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
16,531 |
104,416 |
+507 |
|
KOSPI 200(KFE) |
Jun23 |
230516 |
326.95 |
328.25 |
325.15 |
325.55 |
+0.40 |
197,768 |
314,833 |
-335 |
|
Sep23 |
230516 |
328.20 |
329.65 |
326.60 |
327.10 |
+0.50 |
485 |
26,945 |
+309 |
|
Dec23 |
230516 |
330.00 |
330.00 |
330.00 |
330.00 |
+2.75 |
18 |
26,242 |
+30 |
|
Total Volume and Open Interest |
198,281 |
396,211 |
+42 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230516 |
546.00 |
547.50 |
541.75 |
542.70 |
-2.85 |
0 |
535 |
+0 |
|
Jul23 |
230516 |
540.20 |
540.20 |
540.20 |
540.20 |
-2.85 |
|
|
|
|
Aug23 |
230516 |
542.70 |
542.70 |
542.70 |
542.70 |
+2.15 |
|
|
|
|
Total Volume and Open Interest |
2 |
652 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|