|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 18, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230518 |
1336.50 |
1348.00 |
1323.25 |
1333.25 |
-3.75 |
145,517 |
268,504 |
-6,128 |
Hover/Click |
|
Aug23 |
230518 |
1274.00 |
1282.25 |
1259.50 |
1269.50 |
-5.25 |
20,211 |
34,125 |
+26 |
Hover/Click |
|
Sep23 |
230518 |
1203.75 |
1213.75 |
1193.25 |
1203.75 |
-2.25 |
13,844 |
29,663 |
+82 |
Hover/Click |
|
Nov23 |
230518 |
1187.75 |
1195.00 |
1174.25 |
1187.00 |
-0.50 |
66,725 |
208,904 |
-1,955 |
Hover/Click |
|
Jan24 |
230518 |
1196.00 |
1205.00 |
1185.00 |
1197.25 |
-0.75 |
10,784 |
32,441 |
+871 |
Hover/Click |
|
Mar24 |
230518 |
1196.00 |
1208.50 |
1189.00 |
1200.50 |
-1.25 |
8,478 |
31,426 |
+713 |
Hover/Click |
|
May24 |
230518 |
1197.50 |
1214.50 |
1195.00 |
1206.00 |
-1.50 |
2,579 |
14,495 |
+359 |
Hover/Click |
|
Jul24 |
230518 |
1210.25 |
1219.75 |
1200.00 |
1211.25 |
-1.50 |
1,346 |
7,460 |
+161 |
Hover/Click |
|
Aug24 |
230518 |
1201.50 |
1201.50 |
1196.50 |
1201.50 |
-1.25 |
66 |
299 |
+29 |
Hover/Click |
|
Sep24 |
230518 |
1175.00 |
1175.00 |
1171.25 |
1175.00 |
-2.25 |
15 |
504 |
+11 |
Hover/Click |
|
Nov24 |
230518 |
1164.00 |
1168.50 |
1153.00 |
1162.00 |
-3.00 |
651 |
7,343 |
+8 |
Hover/Click |
|
Jan25 |
230518 |
1163.50 |
1163.50 |
1163.50 |
1163.50 |
-3.00 |
0 |
63 |
+0 |
Hover/Click |
|
Mar25 |
230518 |
1158.50 |
1158.50 |
1158.50 |
1158.50 |
-3.00 |
0 |
4 |
+0 |
Hover/Click |
|
May25 |
230518 |
1148.25 |
1148.25 |
1148.25 |
1148.25 |
-3.00 |
7 |
791 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
270,236 |
636,350 |
-5,810 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230518 |
424.80 |
425.30 |
413.70 |
414.10 |
-11.20 |
67,724 |
182,330 |
+2,298 |
Hover/Click |
|
Aug23 |
230518 |
417.00 |
417.00 |
407.40 |
408.00 |
-8.80 |
18,940 |
51,174 |
+267 |
Hover/Click |
|
Sep23 |
230518 |
402.90 |
403.50 |
396.70 |
397.40 |
-6.20 |
10,502 |
49,262 |
+756 |
Hover/Click |
|
Oct23 |
230518 |
389.90 |
390.20 |
383.80 |
386.00 |
-4.20 |
7,396 |
26,886 |
-46 |
Hover/Click |
|
Dec23 |
230518 |
386.00 |
387.10 |
380.30 |
383.00 |
-3.80 |
29,985 |
105,426 |
+2,493 |
Hover/Click |
|
Jan24 |
230518 |
384.80 |
384.80 |
377.90 |
380.60 |
-3.80 |
5,471 |
30,453 |
+204 |
Hover/Click |
|
Mar24 |
230518 |
378.90 |
379.10 |
371.20 |
373.90 |
-4.20 |
3,667 |
14,190 |
+179 |
Hover/Click |
|
May24 |
230518 |
373.10 |
374.20 |
366.90 |
369.70 |
-4.80 |
1,123 |
6,397 |
+202 |
Hover/Click |
|
Jul24 |
230518 |
372.90 |
374.10 |
365.90 |
368.80 |
-4.90 |
683 |
3,826 |
-35 |
Hover/Click |
|
Aug24 |
230518 |
370.30 |
372.40 |
363.50 |
366.20 |
-5.20 |
166 |
656 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
145,977 |
473,100 |
+6,377 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230518 |
46.55 |
47.66 |
45.93 |
47.29 |
+0.88 |
128,535 |
193,533 |
-4,883 |
Hover/Click |
|
Aug23 |
230518 |
46.76 |
47.80 |
46.06 |
47.41 |
+0.86 |
54,113 |
68,367 |
+9,765 |
Hover/Click |
|
Sep23 |
230518 |
46.56 |
47.76 |
45.98 |
47.37 |
+0.92 |
29,901 |
44,109 |
+2,833 |
Hover/Click |
|
Oct23 |
230518 |
46.27 |
47.60 |
45.88 |
47.24 |
+1.00 |
18,413 |
26,782 |
+2,058 |
Hover/Click |
|
Dec23 |
230518 |
46.31 |
47.56 |
45.76 |
47.21 |
+1.02 |
58,313 |
134,021 |
+1,542 |
Hover/Click |
|
Jan24 |
230518 |
46.37 |
47.54 |
45.81 |
47.20 |
+1.03 |
10,378 |
19,576 |
+712 |
Hover/Click |
|
Mar24 |
230518 |
46.15 |
47.52 |
45.82 |
47.19 |
+1.03 |
5,282 |
18,197 |
+665 |
Hover/Click |
|
May24 |
230518 |
46.58 |
47.45 |
45.81 |
47.11 |
+0.98 |
4,709 |
10,065 |
-74 |
Hover/Click |
|
Jul24 |
230518 |
46.66 |
47.39 |
45.82 |
47.03 |
+0.94 |
3,830 |
10,176 |
+532 |
Hover/Click |
|
Aug24 |
230518 |
46.84 |
46.84 |
45.69 |
46.84 |
+0.89 |
728 |
1,672 |
+267 |
Hover/Click |
| Total Volume and Open Interest |
315,049 |
532,786 |
+13,364 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
712.0 |
722.7 |
700.3 |
702.9 |
-11.2 |
16,295 |
118,742 |
-1,043 |
Hover/Click |
|
Nov23 |
230518 |
683.2 |
693.3 |
674.2 |
676.0 |
-9.9 |
14,848 |
116,515 |
+1,254 |
Hover/Click |
|
Jan24 |
230518 |
686.4 |
695.5 |
678.0 |
679.3 |
-9.6 |
1,766 |
13,861 |
+644 |
Hover/Click |
|
Mar24 |
230518 |
694.7 |
698.6 |
681.4 |
683.7 |
-8.6 |
331 |
5,664 |
+115 |
Hover/Click |
|
May24 |
230518 |
686.2 |
690.2 |
683.8 |
686.3 |
-6.5 |
84 |
1,516 |
+22 |
Hover/Click |
|
Jul24 |
230518 |
688.0 |
688.0 |
685.2 |
685.2 |
-6.0 |
31 |
550 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,373 |
257,046 |
+997 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230518 |
561.25 |
561.75 |
547.00 |
555.25 |
-6.25 |
265,000 |
516,282 |
-6,123 |
Hover/Click |
|
Sep23 |
230518 |
496.50 |
497.50 |
486.25 |
495.50 |
-1.50 |
109,339 |
261,034 |
+2,502 |
Hover/Click |
|
Dec23 |
230518 |
499.00 |
502.50 |
490.75 |
500.75 |
+1.75 |
137,156 |
382,586 |
+769 |
Hover/Click |
|
Mar24 |
230518 |
509.50 |
513.00 |
501.25 |
511.25 |
+1.75 |
14,683 |
58,206 |
+381 |
Hover/Click |
|
May24 |
230518 |
514.25 |
518.75 |
507.75 |
517.25 |
+1.50 |
5,483 |
19,505 |
-349 |
Hover/Click |
|
Jul24 |
230518 |
516.25 |
521.50 |
511.25 |
520.25 |
+1.25 |
4,961 |
28,370 |
+811 |
Hover/Click |
|
Sep24 |
230518 |
492.50 |
498.75 |
491.00 |
497.50 |
+0.75 |
1,349 |
5,444 |
+145 |
Hover/Click |
|
Dec24 |
230518 |
490.25 |
494.25 |
485.75 |
493.00 |
+1.00 |
2,405 |
23,830 |
+64 |
Hover/Click |
|
Mar25 |
230518 |
499.00 |
503.00 |
495.25 |
501.25 |
+1.25 |
17 |
532 |
+7 |
Hover/Click |
|
May25 |
230518 |
497.00 |
504.25 |
497.00 |
504.25 |
+1.50 |
3 |
43 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
540,454 |
1,297,722 |
-1,779 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230518 |
626.25 |
626.50 |
605.50 |
611.75 |
-13.75 |
98,456 |
211,775 |
+1,197 |
Hover/Click |
|
Sep23 |
230518 |
638.50 |
638.50 |
618.25 |
624.50 |
-13.25 |
31,650 |
66,534 |
-1,678 |
Hover/Click |
|
Dec23 |
230518 |
656.25 |
656.25 |
636.00 |
642.50 |
-13.25 |
25,129 |
63,667 |
+395 |
Hover/Click |
|
Mar24 |
230518 |
664.75 |
669.25 |
651.00 |
657.50 |
-12.25 |
7,949 |
17,148 |
-624 |
Hover/Click |
|
May24 |
230518 |
671.75 |
676.25 |
658.75 |
665.25 |
-11.50 |
2,873 |
4,242 |
-444 |
Hover/Click |
|
Jul24 |
230518 |
671.25 |
676.00 |
658.00 |
665.25 |
-11.25 |
1,102 |
4,895 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
168,349 |
371,308 |
-873 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230518 |
883.50 |
884.00 |
845.75 |
857.00 |
-28.50 |
42,941 |
88,223 |
-97 |
Hover/Click |
|
Sep23 |
230518 |
871.50 |
871.50 |
835.00 |
845.50 |
-27.75 |
20,723 |
42,151 |
+684 |
Hover/Click |
|
Dec23 |
230518 |
861.00 |
861.00 |
827.75 |
836.50 |
-27.75 |
14,314 |
32,532 |
-1,112 |
Hover/Click |
|
Mar24 |
230518 |
844.00 |
844.00 |
816.75 |
823.00 |
-28.75 |
4,582 |
13,164 |
-513 |
Hover/Click |
|
May24 |
230518 |
831.75 |
831.75 |
804.25 |
809.00 |
-29.50 |
2,219 |
4,550 |
-323 |
Hover/Click |
|
Jul24 |
230518 |
774.75 |
780.25 |
758.50 |
763.00 |
-22.75 |
397 |
1,919 |
+56 |
Hover/Click |
|
Sep24 |
230518 |
751.50 |
754.50 |
750.00 |
754.50 |
-18.00 |
206 |
385 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
85,553 |
183,248 |
-1,165 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
858.00 |
858.00 |
821.75 |
828.50 |
-31.25 |
6,100 |
27,369 |
+539 |
Hover/Click |
|
Sep23 |
230518 |
859.00 |
859.00 |
823.75 |
830.75 |
-29.00 |
2,916 |
22,320 |
+716 |
Hover/Click |
|
Dec23 |
230518 |
858.50 |
858.50 |
825.25 |
833.00 |
-26.75 |
1,232 |
10,199 |
+299 |
Hover/Click |
|
Mar24 |
230518 |
833.00 |
835.75 |
832.00 |
834.75 |
-24.25 |
161 |
1,748 |
+39 |
Hover/Click |
|
May24 |
230518 |
828.75 |
828.75 |
828.75 |
828.75 |
-22.00 |
31 |
104 |
+13 |
Hover/Click |
|
Jul24 |
230518 |
808.25 |
808.25 |
808.25 |
808.25 |
-13.75 |
17 |
34 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
10,477 |
61,868 |
+1,611 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230518 |
342.50 |
343.00 |
331.00 |
337.75 |
-5.25 |
480 |
2,985 |
-132 |
Hover/Click |
|
Sep23 |
230518 |
335.50 |
345.00 |
334.75 |
340.25 |
-5.50 |
73 |
379 |
-23 |
Hover/Click |
|
Dec23 |
230518 |
350.50 |
354.50 |
344.00 |
350.75 |
-3.00 |
55 |
1,060 |
+12 |
Hover/Click |
|
Mar24 |
230518 |
361.25 |
361.25 |
361.25 |
361.25 |
-2.25 |
0 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
608 |
4,574 |
-143 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230512 |
18.27 |
18.27 |
18.27 |
18.27 |
+0.18 |
10 |
6 |
-34 |
Hover/Click |
|
Jul23 |
230518 |
17.53 |
17.63 |
17.33 |
17.33 |
-0.18 |
494 |
3,221 |
-58 |
Hover/Click |
|
Sep23 |
230518 |
15.24 |
15.27 |
15.10 |
15.18 |
-0.15 |
106 |
4,281 |
+46 |
Hover/Click |
|
Nov23 |
230518 |
15.35 |
15.35 |
15.35 |
15.35 |
-0.15 |
0 |
550 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
607 |
8,096 |
-5 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
164.880 |
165.735 |
164.330 |
165.535 |
+0.705 |
19,284 |
57,630 |
-4,037 |
Hover/Click |
|
Aug23 |
230518 |
163.000 |
163.880 |
162.435 |
163.630 |
+0.500 |
24,705 |
142,660 |
+3,170 |
Hover/Click |
|
Oct23 |
230518 |
166.935 |
167.985 |
166.630 |
167.750 |
+0.670 |
10,574 |
58,793 |
+1,083 |
Hover/Click |
|
Dec23 |
230518 |
170.685 |
171.800 |
170.485 |
171.630 |
+0.750 |
7,868 |
34,539 |
+1,631 |
Hover/Click |
|
Feb24 |
230518 |
174.830 |
175.900 |
174.650 |
175.735 |
+0.785 |
3,725 |
17,186 |
+1,016 |
Hover/Click |
|
Apr24 |
230518 |
177.500 |
178.785 |
177.485 |
178.630 |
+0.880 |
1,046 |
10,749 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
67,674 |
325,939 |
+2,975 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230518 |
205.400 |
206.200 |
204.650 |
206.100 |
+1.550 |
1,101 |
4,144 |
-285 |
Hover/Click |
|
Aug23 |
230518 |
231.300 |
234.550 |
231.050 |
234.500 |
+3.350 |
6,213 |
33,066 |
+437 |
Hover/Click |
|
Sep23 |
230518 |
234.300 |
237.330 |
234.000 |
237.235 |
+3.285 |
3,338 |
10,006 |
+582 |
Hover/Click |
|
Oct23 |
230518 |
236.000 |
238.830 |
235.800 |
238.785 |
+3.100 |
2,106 |
7,181 |
+169 |
Hover/Click |
|
Nov23 |
230518 |
235.985 |
238.735 |
235.985 |
238.685 |
+3.185 |
1,276 |
4,877 |
+207 |
Hover/Click |
|
Jan24 |
230518 |
234.100 |
236.535 |
233.600 |
236.435 |
+2.900 |
748 |
3,233 |
+234 |
Hover/Click |
|
Mar24 |
230518 |
234.880 |
236.735 |
234.250 |
236.535 |
+2.800 |
194 |
638 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
15,000 |
63,343 |
+1,422 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
84.880 |
85.750 |
83.350 |
85.300 |
+0.420 |
29,130 |
47,047 |
-6,913 |
Hover/Click |
|
Jul23 |
230518 |
85.080 |
86.000 |
83.300 |
85.600 |
+0.050 |
25,868 |
65,367 |
+1,471 |
Hover/Click |
|
Aug23 |
230518 |
84.630 |
85.000 |
82.830 |
83.900 |
-0.950 |
15,866 |
42,956 |
+4,338 |
Hover/Click |
|
Oct23 |
230518 |
76.700 |
77.180 |
75.180 |
75.900 |
-0.800 |
5,371 |
34,338 |
+95 |
Hover/Click |
|
Dec23 |
230518 |
73.600 |
74.280 |
72.580 |
73.400 |
-0.200 |
3,448 |
24,210 |
+42 |
Hover/Click |
|
Feb24 |
230518 |
78.000 |
79.000 |
77.330 |
78.230 |
unch |
1,531 |
10,817 |
+58 |
Hover/Click |
|
Apr24 |
230518 |
82.480 |
83.400 |
82.000 |
82.700 |
+0.070 |
397 |
3,661 |
+15 |
Hover/Click |
|
May24 |
230518 |
87.700 |
87.800 |
87.300 |
87.500 |
+0.270 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
81,704 |
228,952 |
-882 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230518 |
16.20 |
16.21 |
16.18 |
16.18 |
-0.01 |
345 |
4,823 |
+37 |
Hover/Click |
|
Jun23 |
230518 |
16.25 |
16.37 |
15.90 |
15.92 |
-0.40 |
521 |
6,724 |
+17 |
Hover/Click |
|
Jul23 |
230518 |
17.01 |
17.02 |
16.61 |
16.65 |
-0.43 |
611 |
4,140 |
+242 |
Hover/Click |
|
Aug23 |
230518 |
17.86 |
17.86 |
17.55 |
17.55 |
-0.32 |
217 |
2,095 |
+134 |
Hover/Click |
|
Sep23 |
230518 |
18.45 |
18.45 |
18.24 |
18.24 |
-0.21 |
156 |
1,949 |
+107 |
Hover/Click |
|
Oct23 |
230518 |
18.83 |
18.86 |
18.74 |
18.74 |
-0.11 |
93 |
1,522 |
+67 |
Hover/Click |
|
Nov23 |
230518 |
18.92 |
18.93 |
18.80 |
18.82 |
-0.11 |
120 |
1,333 |
+63 |
Hover/Click |
|
Dec23 |
230518 |
18.55 |
18.55 |
18.46 |
18.46 |
-0.10 |
72 |
1,087 |
+38 |
Hover/Click |
|
Jan24 |
230518 |
18.08 |
18.12 |
18.07 |
18.08 |
-0.15 |
131 |
348 |
+67 |
Hover/Click |
|
Feb24 |
230518 |
18.01 |
18.01 |
17.97 |
18.01 |
-0.11 |
162 |
305 |
+58 |
Hover/Click |
|
Mar24 |
230518 |
18.03 |
18.03 |
17.97 |
18.03 |
-0.13 |
168 |
367 |
+75 |
Hover/Click |
|
Apr24 |
230518 |
17.89 |
18.09 |
17.89 |
18.09 |
unch |
112 |
176 |
+85 |
Hover/Click |
|
May24 |
230518 |
17.88 |
18.09 |
17.88 |
18.09 |
unch |
85 |
189 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
2,875 |
25,489 |
+1,143 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
3000 |
3030 |
2985 |
2991 |
-9 |
14,464 |
127,957 |
-1,807 |
Hover/Click |
|
Sep23 |
230518 |
3012 |
3036 |
2994 |
3001 |
-9 |
6,520 |
76,687 |
+1,254 |
Hover/Click |
|
Dec23 |
230518 |
2998 |
3018 |
2979 |
2988 |
-10 |
4,227 |
73,059 |
+618 |
Hover/Click |
|
Mar24 |
230518 |
2952 |
2967 |
2937 |
2945 |
-8 |
1,551 |
38,877 |
+378 |
Hover/Click |
|
May24 |
230518 |
2925 |
2937 |
2916 |
2918 |
-7 |
263 |
6,875 |
+2 |
Hover/Click |
|
Jul24 |
230518 |
2900 |
2914 |
2893 |
2894 |
-6 |
86 |
5,177 |
+11 |
Hover/Click |
|
Sep24 |
230518 |
2872 |
2890 |
2871 |
2871 |
-5 |
8 |
3,601 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,122 |
333,199 |
+456 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230518 |
190.45 |
190.45 |
190.45 |
190.45 |
+0.60 |
3 |
15 |
+0 |
Hover/Click |
|
Jul23 |
230518 |
186.15 |
187.00 |
183.35 |
186.65 |
+0.60 |
15,091 |
73,720 |
+104 |
Hover/Click |
|
Sep23 |
230518 |
183.60 |
184.65 |
181.10 |
184.25 |
+0.50 |
8,013 |
51,126 |
+89 |
Hover/Click |
|
Dec23 |
230518 |
182.20 |
182.80 |
179.40 |
182.35 |
+0.45 |
3,276 |
34,549 |
+297 |
Hover/Click |
|
Mar24 |
230518 |
181.60 |
182.60 |
179.35 |
182.20 |
+0.55 |
1,551 |
16,879 |
-69 |
Hover/Click |
|
May24 |
230518 |
181.75 |
182.60 |
179.50 |
182.60 |
+0.75 |
550 |
7,263 |
-39 |
Hover/Click |
| Total Volume and Open Interest |
29,000 |
194,232 |
+389 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
251.95 |
255.00 |
251.55 |
253.15 |
+1.20 |
196 |
6,950 |
-44 |
Hover/Click |
|
Sep23 |
230518 |
247.60 |
248.25 |
246.80 |
247.85 |
+1.30 |
19 |
847 |
+29 |
Hover/Click |
|
Nov23 |
230518 |
242.75 |
242.75 |
242.65 |
242.65 |
+1.30 |
0 |
515 |
+0 |
Hover/Click |
|
Jan24 |
230518 |
236.55 |
236.55 |
236.55 |
236.55 |
+1.30 |
0 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230518 |
223.95 |
223.95 |
223.95 |
223.95 |
+1.30 |
0 |
1 |
+0 |
Hover/Click |
|
May24 |
230518 |
212.80 |
212.80 |
212.80 |
212.80 |
+1.30 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
215 |
8,350 |
-15 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
25.88 |
25.97 |
25.46 |
25.61 |
-0.30 |
40,732 |
384,389 |
+548 |
Hover/Click |
|
Oct23 |
230518 |
25.53 |
25.64 |
25.16 |
25.31 |
-0.28 |
18,814 |
249,808 |
-611 |
Hover/Click |
|
Mar24 |
230518 |
25.14 |
25.22 |
24.76 |
24.90 |
-0.27 |
6,636 |
148,927 |
+319 |
Hover/Click |
|
May24 |
230518 |
23.49 |
23.55 |
23.13 |
23.28 |
-0.25 |
3,365 |
54,274 |
+460 |
Hover/Click |
|
Jul24 |
230518 |
22.52 |
22.52 |
22.20 |
22.36 |
-0.20 |
2,805 |
52,618 |
+862 |
Hover/Click |
|
Oct24 |
230518 |
21.70 |
21.70 |
21.37 |
21.59 |
-0.14 |
1,739 |
35,171 |
+2 |
Hover/Click |
|
Mar25 |
230518 |
21.31 |
21.31 |
21.00 |
21.24 |
-0.08 |
567 |
22,275 |
-4 |
Hover/Click |
|
May25 |
230518 |
20.15 |
20.15 |
19.89 |
20.12 |
-0.05 |
140 |
6,192 |
-8 |
Hover/Click |
|
Jul25 |
230518 |
19.36 |
19.36 |
19.15 |
19.36 |
-0.04 |
61 |
6,042 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,022 |
964,997 |
+1,650 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
2303 |
2348 |
2303 |
2332 |
+29 |
7,109 |
82,165 |
-659 |
Hover/Click |
|
Sep23 |
230518 |
2276 |
2304 |
2276 |
2292 |
+17 |
6,123 |
56,785 |
+1,299 |
Hover/Click |
|
Dec23 |
230518 |
2221 |
2244 |
2221 |
2234 |
+13 |
4,670 |
59,193 |
+588 |
Hover/Click |
|
Mar24 |
230518 |
2155 |
2178 |
2155 |
2169 |
+14 |
3,414 |
73,649 |
+144 |
Hover/Click |
|
May24 |
230518 |
2135 |
2148 |
2135 |
2140 |
+12 |
1,087 |
17,337 |
+156 |
Hover/Click |
|
Jul24 |
230518 |
2116 |
2120 |
2116 |
2120 |
+12 |
317 |
8,770 |
-23 |
Hover/Click |
|
Sep24 |
230518 |
2100 |
2100 |
2100 |
2100 |
+13 |
117 |
4,903 |
-85 |
Hover/Click |
| Total Volume and Open Interest |
22,863 |
307,062 |
+1,427 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230518 |
710.80 |
713.70 |
703.00 |
706.60 |
-5.10 |
6,515 |
37,117 |
+294 |
Hover/Click |
|
Oct23 |
230518 |
700.10 |
702.20 |
691.70 |
694.70 |
-5.60 |
3,240 |
19,822 |
+120 |
Hover/Click |
|
Dec23 |
230518 |
688.90 |
691.10 |
680.90 |
683.90 |
-5.20 |
1,813 |
11,832 |
-52 |
Hover/Click |
|
Mar24 |
230518 |
677.30 |
677.30 |
669.30 |
672.70 |
-4.70 |
863 |
7,333 |
+217 |
Hover/Click |
|
May24 |
230518 |
654.00 |
654.60 |
651.20 |
654.30 |
-4.70 |
194 |
4,151 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
12,690 |
83,930 |
+647 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
86.50 |
87.16 |
85.62 |
86.66 |
-0.28 |
41,227 |
84,936 |
-2,669 |
Hover/Click |
|
Oct23 |
230518 |
84.53 |
84.53 |
84.53 |
84.53 |
-0.22 |
11 |
21 |
-1 |
Hover/Click |
|
Dec23 |
230518 |
83.49 |
83.84 |
82.69 |
83.72 |
-0.17 |
22,523 |
74,528 |
+1,441 |
Hover/Click |
|
Mar24 |
230518 |
83.46 |
83.52 |
82.49 |
83.44 |
-0.17 |
4,228 |
11,137 |
+1,094 |
Hover/Click |
|
May24 |
230518 |
82.66 |
83.18 |
82.21 |
82.99 |
-0.11 |
1,423 |
4,946 |
+389 |
Hover/Click |
|
Jul24 |
230518 |
82.14 |
82.84 |
81.87 |
82.45 |
-0.03 |
324 |
2,704 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
70,060 |
185,468 |
+544 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun23 |
230518 |
72.75 |
72.87 |
71.42 |
71.86 |
-0.97 |
273,708 |
83,600 |
-54,869 |
Hover/Click |
|
Jul23 |
230518 |
72.82 |
72.97 |
71.52 |
71.94 |
-0.95 |
219,088 |
352,886 |
+19,179 |
Hover/Click |
|
Aug23 |
230518 |
72.68 |
72.86 |
71.46 |
71.86 |
-0.91 |
78,794 |
196,342 |
+9,149 |
Hover/Click |
|
Sep23 |
230518 |
72.42 |
72.58 |
71.21 |
71.61 |
-0.87 |
60,054 |
161,115 |
+5,884 |
Hover/Click |
|
Oct23 |
230518 |
71.94 |
72.17 |
70.89 |
71.28 |
-0.82 |
28,409 |
172,178 |
-1,238 |
Hover/Click |
|
Nov23 |
230518 |
71.60 |
71.81 |
70.55 |
70.94 |
-0.77 |
16,376 |
62,982 |
-2,505 |
Hover/Click |
|
Dec23 |
230518 |
71.28 |
71.46 |
70.18 |
70.59 |
-0.74 |
64,607 |
224,302 |
-1,085 |
Hover/Click |
|
Jan24 |
230518 |
70.90 |
71.09 |
69.88 |
70.26 |
-0.70 |
5,104 |
35,561 |
+1,308 |
Hover/Click |
|
Feb24 |
230518 |
70.40 |
70.41 |
69.72 |
69.94 |
-0.67 |
1,923 |
25,193 |
+55 |
Hover/Click |
|
Mar24 |
230518 |
70.31 |
70.32 |
69.29 |
69.65 |
-0.64 |
11,002 |
38,428 |
-943 |
Hover/Click |
|
Apr24 |
230518 |
69.78 |
69.79 |
69.14 |
69.37 |
-0.61 |
933 |
23,352 |
-17 |
Hover/Click |
|
May24 |
230518 |
69.18 |
69.38 |
69.06 |
69.12 |
-0.60 |
1,847 |
17,591 |
+552 |
Hover/Click |
|
Jun24 |
230518 |
69.34 |
69.57 |
68.48 |
68.88 |
-0.57 |
19,784 |
105,336 |
+2,635 |
Hover/Click |
|
Jul24 |
230518 |
68.62 |
68.62 |
68.62 |
68.62 |
-0.53 |
491 |
14,271 |
+10 |
Hover/Click |
|
Aug24 |
230518 |
68.30 |
68.36 |
68.08 |
68.36 |
-0.51 |
284 |
11,481 |
+32 |
Hover/Click |
|
Sep24 |
230518 |
68.11 |
68.12 |
67.84 |
68.12 |
-0.49 |
1,782 |
33,887 |
-1,055 |
Hover/Click |
| Total Volume and Open Interest |
820,634 |
1,834,374 |
-22,196 |
|
| e-miNY Crude Oil(NYM) |
|
Jun23 |
230518 |
72.700 |
72.850 |
71.450 |
71.850 |
-0.975 |
12,282 |
3,422 |
-70 |
|
|
Jul23 |
230518 |
72.775 |
72.975 |
71.525 |
71.950 |
-0.950 |
3,951 |
1,114 |
-144 |
|
|
Aug23 |
230518 |
72.775 |
72.825 |
71.500 |
71.850 |
-0.925 |
112 |
980 |
+29 |
|
|
Sep23 |
230518 |
72.275 |
72.550 |
71.225 |
71.600 |
-0.875 |
57 |
79 |
-11 |
|
|
Oct23 |
230518 |
71.200 |
72.175 |
70.925 |
71.275 |
-0.825 |
5 |
16 |
-1 |
|
|
Nov23 |
230518 |
70.700 |
70.950 |
70.700 |
70.950 |
-0.750 |
9 |
17 |
+2 |
|
|
Dec23 |
230518 |
71.025 |
71.425 |
70.225 |
70.600 |
-0.725 |
27 |
458 |
+1 |
|
|
Jan24 |
230518 |
70.250 |
70.250 |
70.250 |
70.250 |
-0.700 |
1 |
15 |
+1 |
|
|
Feb24 |
230518 |
69.950 |
69.950 |
69.950 |
69.950 |
-0.650 |
1 |
15 |
-1 |
|
|
Mar24 |
230518 |
69.650 |
69.650 |
69.650 |
69.650 |
-0.650 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
16,450 |
6,216 |
-195 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230518 |
242.27 |
242.55 |
237.68 |
240.26 |
-2.00 |
37,639 |
45,682 |
-4,543 |
Hover/Click |
|
Jul23 |
230518 |
240.72 |
241.06 |
236.14 |
238.54 |
-2.21 |
40,052 |
70,017 |
+2,713 |
Hover/Click |
|
Aug23 |
230518 |
240.50 |
240.84 |
236.07 |
238.25 |
-2.34 |
14,911 |
22,984 |
+326 |
Hover/Click |
|
Sep23 |
230518 |
240.67 |
241.16 |
236.70 |
238.64 |
-2.32 |
9,148 |
30,468 |
+317 |
Hover/Click |
|
Oct23 |
230518 |
241.02 |
241.32 |
237.05 |
238.94 |
-2.26 |
4,006 |
23,645 |
+107 |
Hover/Click |
|
Nov23 |
230518 |
240.85 |
241.16 |
236.83 |
238.76 |
-2.25 |
4,697 |
17,429 |
+438 |
Hover/Click |
|
Dec23 |
230518 |
240.29 |
240.63 |
236.38 |
238.25 |
-2.26 |
9,606 |
35,224 |
-9 |
Hover/Click |
|
Jan24 |
230518 |
239.90 |
240.43 |
236.29 |
238.01 |
-2.32 |
1,446 |
10,717 |
+18 |
Hover/Click |
|
Feb24 |
230518 |
239.60 |
239.84 |
235.92 |
237.41 |
-2.40 |
599 |
4,208 |
+94 |
Hover/Click |
|
Mar24 |
230518 |
238.35 |
238.63 |
234.82 |
236.24 |
-2.42 |
882 |
6,687 |
+44 |
Hover/Click |
|
Apr24 |
230518 |
236.30 |
236.30 |
233.05 |
234.39 |
-2.37 |
594 |
3,312 |
-51 |
Hover/Click |
|
May24 |
230518 |
234.95 |
234.95 |
231.95 |
233.42 |
-2.14 |
576 |
2,196 |
+11 |
Hover/Click |
|
Jun24 |
230518 |
234.21 |
234.77 |
231.15 |
232.73 |
-1.96 |
810 |
11,755 |
+116 |
Hover/Click |
|
Jul24 |
230518 |
231.15 |
232.43 |
231.15 |
232.43 |
-1.85 |
89 |
1,030 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
125,489 |
299,677 |
-314 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230518 |
257.00 |
258.23 |
254.03 |
256.83 |
-0.09 |
53,641 |
60,795 |
-3,026 |
Hover/Click |
|
Jul23 |
230518 |
251.62 |
251.91 |
248.46 |
250.49 |
-0.90 |
69,134 |
91,384 |
+6,220 |
Hover/Click |
|
Aug23 |
230518 |
245.86 |
246.33 |
243.11 |
244.63 |
-1.34 |
28,142 |
32,315 |
+370 |
Hover/Click |
|
Sep23 |
230518 |
240.00 |
240.30 |
237.29 |
238.57 |
-1.61 |
17,011 |
35,059 |
+683 |
Hover/Click |
|
Oct23 |
230518 |
221.41 |
221.78 |
218.71 |
219.88 |
-1.99 |
9,114 |
26,799 |
+500 |
Hover/Click |
|
Nov23 |
230518 |
215.50 |
215.64 |
212.91 |
213.89 |
-2.15 |
4,584 |
16,585 |
-83 |
Hover/Click |
|
Dec23 |
230518 |
212.27 |
212.27 |
209.07 |
209.98 |
-2.31 |
7,159 |
22,838 |
+37 |
Hover/Click |
|
Jan24 |
230518 |
210.32 |
210.32 |
207.76 |
208.61 |
-2.33 |
2,104 |
13,758 |
+123 |
Hover/Click |
|
Feb24 |
230518 |
209.37 |
209.67 |
208.12 |
208.51 |
-2.32 |
1,049 |
2,498 |
+129 |
Hover/Click |
|
Mar24 |
230518 |
210.20 |
210.43 |
208.85 |
209.40 |
-2.30 |
1,047 |
2,433 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
194,174 |
310,995 |
+5,542 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230518 |
256.83 |
256.83 |
256.80 |
256.83 |
-0.09 |
0 |
2 |
+0 |
|
|
Jul23 |
230518 |
250.49 |
250.49 |
250.49 |
250.49 |
-0.90 |
0 |
2 |
+0 |
|
|
Aug23 |
230518 |
244.63 |
244.63 |
244.63 |
244.63 |
-1.34 |
|
|
|
|
|
Sep23 |
230518 |
238.57 |
238.57 |
238.57 |
238.57 |
-1.61 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230518 |
2.380 |
2.634 |
2.352 |
2.592 |
+0.227 |
139,262 |
76,916 |
-19,490 |
Hover/Click |
|
Jul23 |
230518 |
2.519 |
2.755 |
2.488 |
2.715 |
+0.206 |
99,215 |
363,646 |
+13,662 |
Hover/Click |
|
Aug23 |
230518 |
2.596 |
2.823 |
2.565 |
2.787 |
+0.203 |
26,815 |
95,759 |
-3,076 |
Hover/Click |
|
Sep23 |
230518 |
2.588 |
2.805 |
2.556 |
2.770 |
+0.196 |
25,977 |
162,172 |
+3,106 |
Hover/Click |
|
Oct23 |
230518 |
2.681 |
2.885 |
2.656 |
2.849 |
+0.179 |
21,076 |
112,289 |
+1,661 |
Hover/Click |
|
Nov23 |
230518 |
3.111 |
3.300 |
3.085 |
3.264 |
+0.164 |
10,412 |
61,939 |
+705 |
Hover/Click |
|
Dec23 |
230518 |
3.588 |
3.750 |
3.565 |
3.720 |
+0.135 |
4,803 |
42,959 |
+0 |
Hover/Click |
|
Jan24 |
230518 |
3.858 |
4.010 |
3.830 |
3.980 |
+0.124 |
10,637 |
76,718 |
+143 |
Hover/Click |
|
Feb24 |
230518 |
3.778 |
3.920 |
3.738 |
3.889 |
+0.123 |
3,770 |
30,902 |
+52 |
Hover/Click |
|
Mar24 |
230518 |
3.467 |
3.610 |
3.432 |
3.581 |
+0.123 |
5,765 |
52,034 |
-94 |
Hover/Click |
|
Apr24 |
230518 |
3.154 |
3.270 |
3.119 |
3.241 |
+0.106 |
7,396 |
49,991 |
-178 |
Hover/Click |
|
May24 |
230518 |
3.121 |
3.247 |
3.109 |
3.223 |
+0.100 |
3,887 |
21,716 |
+18 |
Hover/Click |
|
Jun24 |
230518 |
3.255 |
3.370 |
3.238 |
3.348 |
+0.096 |
2,041 |
10,270 |
+60 |
Hover/Click |
|
Jul24 |
230518 |
3.366 |
3.500 |
3.361 |
3.461 |
+0.092 |
1,354 |
8,149 |
+125 |
Hover/Click |
|
Aug24 |
230518 |
3.428 |
3.518 |
3.399 |
3.500 |
+0.092 |
1,127 |
9,378 |
-156 |
Hover/Click |
|
Sep24 |
230518 |
3.368 |
3.487 |
3.364 |
3.467 |
+0.095 |
1,769 |
8,637 |
-367 |
Hover/Click |
| Total Volume and Open Interest |
379,898 |
1,366,060 |
+106 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230518 |
76.78 |
76.99 |
75.50 |
75.86 |
-1.10 |
297,062 |
360,993 |
-14,001 |
Hover/Click |
|
Aug23 |
230518 |
76.64 |
76.86 |
75.44 |
75.80 |
-1.01 |
205,264 |
376,264 |
+19,345 |
Hover/Click |
|
Sep23 |
230518 |
76.34 |
76.58 |
75.23 |
75.58 |
-0.93 |
149,958 |
293,700 |
+4,383 |
Hover/Click |
|
Oct23 |
230518 |
75.97 |
76.24 |
74.93 |
75.28 |
-0.87 |
75,459 |
143,555 |
-3,283 |
Hover/Click |
|
Nov23 |
230518 |
75.64 |
75.89 |
74.63 |
74.97 |
-0.84 |
51,476 |
114,031 |
+1,566 |
Hover/Click |
|
Dec23 |
230518 |
75.31 |
75.54 |
74.30 |
74.66 |
-0.80 |
131,925 |
274,119 |
-3,581 |
Hover/Click |
|
Jan24 |
230518 |
75.01 |
75.19 |
73.99 |
74.35 |
-0.76 |
12,843 |
55,702 |
+8 |
Hover/Click |
|
Feb24 |
230518 |
74.60 |
74.87 |
73.70 |
74.06 |
-0.74 |
7,353 |
61,818 |
+57 |
Hover/Click |
|
Mar24 |
230518 |
74.30 |
74.60 |
73.45 |
73.82 |
-0.71 |
14,471 |
57,379 |
+894 |
Hover/Click |
|
Apr24 |
230518 |
74.07 |
74.33 |
73.22 |
73.57 |
-0.69 |
3,069 |
20,761 |
+281 |
Hover/Click |
|
May24 |
230518 |
73.82 |
73.94 |
73.04 |
73.36 |
-0.66 |
2,006 |
19,629 |
+53 |
Hover/Click |
|
Jun24 |
230518 |
73.70 |
73.89 |
72.80 |
73.18 |
-0.64 |
23,662 |
85,833 |
+2,218 |
Hover/Click |
|
Jul24 |
230518 |
72.98 |
72.98 |
72.98 |
72.98 |
-0.60 |
819 |
16,638 |
+188 |
Hover/Click |
|
Aug24 |
230518 |
72.78 |
72.78 |
72.78 |
72.78 |
-0.58 |
897 |
12,285 |
-66 |
Hover/Click |
| Total Volume and Open Interest |
1,017,730 |
2,225,006 |
+7,983 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
702.25 |
704.25 |
687.50 |
693.00 |
-1.00 |
105,572 |
134,380 |
+3,514 |
Hover/Click |
|
Jul23 |
230518 |
697.75 |
699.50 |
683.50 |
688.75 |
-0.25 |
93,370 |
106,926 |
+6,931 |
Hover/Click |
|
Aug23 |
230518 |
696.25 |
698.00 |
682.75 |
687.50 |
-0.25 |
36,712 |
55,072 |
+2,350 |
Hover/Click |
|
Sep23 |
230518 |
696.75 |
698.75 |
684.00 |
688.75 |
unch |
24,411 |
49,292 |
+954 |
Hover/Click |
|
Oct23 |
230518 |
698.25 |
699.75 |
686.00 |
690.50 |
unch |
12,594 |
47,389 |
+92 |
Hover/Click |
|
Nov23 |
230518 |
695.50 |
696.50 |
683.50 |
688.00 |
unch |
7,397 |
31,782 |
+92 |
Hover/Click |
|
Dec23 |
230518 |
691.00 |
692.25 |
679.00 |
683.25 |
-0.25 |
26,670 |
88,006 |
+1,197 |
Hover/Click |
|
Jan24 |
230518 |
689.25 |
690.00 |
678.00 |
682.25 |
-0.25 |
1,356 |
19,214 |
-199 |
Hover/Click |
|
Feb24 |
230518 |
686.75 |
688.50 |
677.50 |
681.00 |
-0.50 |
772 |
11,577 |
+106 |
Hover/Click |
|
Mar24 |
230518 |
684.75 |
686.25 |
675.00 |
679.00 |
-0.75 |
1,489 |
19,910 |
+233 |
Hover/Click |
| Total Volume and Open Interest |
316,095 |
643,558 |
+15,767 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
72.63 |
72.86 |
71.43 |
71.86 |
-0.97 |
30,590 |
35,344 |
-12,301 |
Hover/Click |
|
Jul23 |
230518 |
72.70 |
72.97 |
71.55 |
71.94 |
-0.95 |
40,227 |
86,899 |
+1,751 |
Hover/Click |
|
Aug23 |
230518 |
72.53 |
72.85 |
71.48 |
71.86 |
-0.91 |
28,905 |
52,851 |
+1,707 |
Hover/Click |
|
Sep23 |
230518 |
72.12 |
72.46 |
71.24 |
71.61 |
-0.87 |
20,203 |
55,933 |
+1,554 |
Hover/Click |
|
Oct23 |
230518 |
71.83 |
72.03 |
70.89 |
71.28 |
-0.82 |
9,301 |
24,005 |
+821 |
Hover/Click |
|
Nov23 |
230518 |
71.38 |
71.46 |
70.54 |
70.94 |
-0.77 |
3,941 |
11,612 |
+504 |
Hover/Click |
|
Dec23 |
230518 |
71.09 |
71.19 |
70.20 |
70.59 |
-0.74 |
8,194 |
80,448 |
-441 |
Hover/Click |
|
Jan24 |
230518 |
70.19 |
70.26 |
69.99 |
70.26 |
-0.70 |
548 |
9,197 |
+110 |
Hover/Click |
|
Feb24 |
230518 |
69.94 |
69.94 |
69.94 |
69.94 |
-0.67 |
408 |
6,432 |
+161 |
Hover/Click |
|
Mar24 |
230518 |
69.69 |
69.69 |
69.38 |
69.65 |
-0.64 |
1,173 |
8,529 |
+45 |
Hover/Click |
|
Apr24 |
230518 |
69.37 |
69.37 |
69.37 |
69.37 |
-0.62 |
48 |
3,645 |
+11 |
Hover/Click |
|
May24 |
230518 |
68.96 |
69.12 |
68.96 |
69.12 |
-0.60 |
111 |
2,102 |
+32 |
Hover/Click |
|
Jun24 |
230518 |
68.70 |
69.00 |
68.61 |
68.88 |
-0.57 |
3,016 |
25,916 |
+777 |
Hover/Click |
|
Jul24 |
230518 |
68.62 |
68.62 |
68.62 |
68.62 |
-0.53 |
28 |
2,604 |
+28 |
Hover/Click |
|
Aug24 |
230518 |
68.36 |
68.36 |
68.36 |
68.36 |
-0.51 |
3 |
1,478 |
+3 |
Hover/Click |
|
Sep24 |
230518 |
68.12 |
68.12 |
68.12 |
68.12 |
-0.49 |
58 |
4,625 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
150,858 |
482,098 |
-5,396 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
102.740 |
103.490 |
102.650 |
103.455 |
+0.730 |
9,980 |
29,389 |
-187 |
Hover/Click |
|
Sep23 |
230518 |
102.375 |
103.120 |
102.370 |
103.095 |
+0.720 |
165 |
1,359 |
+79 |
Hover/Click |
|
Dec23 |
230518 |
102.390 |
102.830 |
102.390 |
102.830 |
+0.660 |
1 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,146 |
30,772 |
-108 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
66.69 |
66.75 |
66.11 |
66.21 |
-0.47 |
69,113 |
169,544 |
+3,747 |
Hover/Click |
|
Sep23 |
230518 |
66.93 |
66.96 |
66.34 |
66.43 |
-0.46 |
591 |
956 |
+168 |
Hover/Click |
|
Dec23 |
230518 |
66.67 |
67.10 |
66.51 |
66.60 |
-0.46 |
1 |
98 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
69,706 |
170,937 |
+3,917 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
124.99 |
125.01 |
124.00 |
124.11 |
-0.81 |
86,626 |
231,964 |
-2,013 |
Hover/Click |
|
Sep23 |
230518 |
125.10 |
125.17 |
124.19 |
124.29 |
-0.81 |
311 |
4,035 |
+163 |
Hover/Click |
|
Dec23 |
230518 |
124.60 |
125.18 |
124.27 |
124.36 |
-0.81 |
0 |
8,801 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,994 |
245,277 |
-1,888 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
74.38 |
74.39 |
73.99 |
74.06 |
-0.33 |
68,205 |
155,195 |
-1,103 |
Hover/Click |
|
Sep23 |
230518 |
74.50 |
74.51 |
74.13 |
74.20 |
-0.32 |
291 |
3,101 |
+78 |
Hover/Click |
|
Dec23 |
230518 |
74.55 |
74.59 |
74.24 |
74.28 |
-0.30 |
30 |
1,361 |
+7 |
Hover/Click |
|
Mar24 |
230518 |
74.32 |
74.32 |
74.28 |
74.32 |
-0.30 |
0 |
125 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,530 |
159,976 |
-1,017 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
73.01 |
73.17 |
72.40 |
72.44 |
-0.59 |
132,783 |
202,427 |
+7,171 |
Hover/Click |
|
Sep23 |
230518 |
74.03 |
74.19 |
73.44 |
73.47 |
-0.60 |
1,106 |
3,059 |
+462 |
Hover/Click |
|
Dec23 |
230518 |
75.11 |
75.17 |
74.48 |
74.50 |
-0.58 |
0 |
212 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
134,000 |
208,176 |
+7,661 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
111.67 |
111.72 |
110.70 |
110.84 |
-0.81 |
20,595 |
43,084 |
+213 |
Hover/Click |
|
Sep23 |
230518 |
112.60 |
112.82 |
111.83 |
111.96 |
-0.80 |
53 |
653 |
-3 |
Hover/Click |
|
Dec23 |
230518 |
113.00 |
113.00 |
112.86 |
113.00 |
-0.81 |
0 |
146 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,648 |
43,891 |
+210 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
108.60 |
108.67 |
107.81 |
107.85 |
-0.73 |
173,545 |
770,749 |
+1,661 |
Hover/Click |
|
Sep23 |
230518 |
109.10 |
109.18 |
108.33 |
108.37 |
-0.73 |
1,006 |
13,627 |
+337 |
Hover/Click |
|
Dec23 |
230518 |
109.37 |
109.56 |
108.77 |
108.80 |
-0.71 |
31 |
4,021 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
174,698 |
791,963 |
+2,033 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
564.50 |
565.00 |
558.75 |
561.25 |
-4.13 |
51,053 |
248,428 |
-4,841 |
Hover/Click |
|
Sep23 |
230518 |
549.88 |
551.25 |
548.88 |
551.25 |
-4.00 |
13 |
759 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
51,066 |
249,201 |
-4,836 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
202.10 |
203.35 |
200.25 |
200.90 |
-1.20 |
4,568 |
49,034 |
-9 |
Hover/Click |
|
Jul23 |
230518 |
200.80 |
201.35 |
199.20 |
199.80 |
-1.20 |
44 |
1,604 |
+16 |
|
|
Aug23 |
230518 |
198.85 |
198.85 |
198.85 |
198.85 |
-1.10 |
|
|
|
|
|
Sep23 |
230518 |
197.70 |
197.70 |
197.70 |
197.70 |
-1.10 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,612 |
50,640 |
+7 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230518 |
129~000 |
129~090 |
127~250 |
127~290 |
-0~280 |
365,015 |
1,185,982 |
-25,530 |
Hover/Click |
|
Sep23 |
230518 |
129~070 |
129~150 |
128~010 |
128~040 |
-0~270 |
34,027 |
53,995 |
+29,242 |
Hover/Click |
|
Dec23 |
230518 |
128~090 |
129~120 |
128~090 |
128~090 |
-0~270 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
399,042 |
1,239,979 |
+3,712 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230518 |
114~200 |
114~240 |
113~275 |
113~295 |
-0~210 |
1,415,912 |
4,511,748 |
-41,908 |
Hover/Click |
|
Sep23 |
230518 |
115~150 |
115~190 |
114~210 |
114~230 |
-0~220 |
146,858 |
253,109 |
+88,667 |
Hover/Click |
|
Dec23 |
230518 |
115~045 |
115~045 |
115~045 |
115~045 |
-0~220 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230518 |
109~144 |
109~172 |
108~286 |
108~300 |
-0~156 |
1,172,393 |
4,796,917 |
-96,474 |
Hover/Click |
|
Sep23 |
230518 |
110~024 |
110~046 |
109~162 |
109~172 |
-0~164 |
166,230 |
292,237 |
+84,825 |
Hover/Click |
|
Dec23 |
230518 |
110~012 |
110~012 |
110~012 |
110~012 |
-0~164 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230518 |
102~274 |
102~286 |
102~196 |
102~204 |
-0~066 |
558,907 |
3,058,966 |
-31,860 |
Hover/Click |
|
Sep23 |
230518 |
103~171 |
103~181 |
103~076 |
103~086 |
-0~080 |
96,666 |
140,655 |
+67,180 |
Hover/Click |
|
Dec23 |
230518 |
103~280 |
103~280 |
103~280 |
103~280 |
-0~066 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
655,573 |
3,199,621 |
+35,320 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
95.295 |
95.295 |
95.255 |
95.270 |
-0.025 |
31,381 |
176,493 |
-2,643 |
|
|
Sep23 |
230518 |
95.140 |
95.145 |
95.065 |
95.090 |
-0.055 |
30,678 |
152,634 |
+280 |
|
|
Dec23 |
230518 |
95.220 |
95.220 |
95.090 |
95.125 |
-0.100 |
28,150 |
137,838 |
-717 |
|
|
Mar24 |
230518 |
95.410 |
95.420 |
95.265 |
95.300 |
-0.130 |
23,785 |
110,787 |
+1,306 |
|
|
Jun24 |
230518 |
95.655 |
95.660 |
95.510 |
95.535 |
-0.135 |
19,935 |
110,448 |
+871 |
|
|
Sep24 |
230518 |
95.850 |
95.860 |
95.715 |
95.740 |
-0.130 |
21,392 |
90,720 |
+324 |
|
|
Dec24 |
230518 |
95.985 |
95.985 |
95.860 |
95.885 |
-0.120 |
23,997 |
117,349 |
-65 |
|
|
Mar25 |
230518 |
96.055 |
96.065 |
95.950 |
95.975 |
-0.105 |
16,032 |
69,100 |
-703 |
|
|
Jun25 |
230518 |
96.130 |
96.130 |
96.010 |
96.040 |
-0.100 |
10,279 |
45,359 |
-340 |
|
|
Sep25 |
230518 |
96.160 |
96.170 |
96.065 |
96.090 |
-0.100 |
9,570 |
40,031 |
+1,315 |
|
|
Dec25 |
230518 |
96.205 |
96.215 |
96.110 |
96.140 |
-0.095 |
7,980 |
42,439 |
-330 |
|
|
Mar26 |
230518 |
96.245 |
96.255 |
96.155 |
96.180 |
-0.095 |
5,617 |
42,932 |
+478 |
|
|
Jun26 |
230518 |
96.280 |
96.280 |
96.185 |
96.210 |
-0.095 |
2,239 |
15,007 |
+227 |
|
|
Sep26 |
230518 |
96.300 |
96.310 |
96.220 |
96.240 |
-0.090 |
2,267 |
15,909 |
+92 |
|
|
Dec26 |
230518 |
96.335 |
96.340 |
96.250 |
96.270 |
-0.090 |
1,724 |
17,174 |
-309 |
|
|
Mar27 |
230518 |
96.375 |
96.375 |
96.285 |
96.300 |
-0.090 |
1,483 |
22,236 |
+83 |
|
|
Jun27 |
230518 |
96.395 |
96.395 |
96.300 |
96.320 |
-0.090 |
713 |
7,668 |
-108 |
|
|
Sep27 |
230518 |
96.395 |
96.395 |
96.315 |
96.335 |
-0.090 |
233 |
2,741 |
+4 |
|
| Total Volume and Open Interest |
241,297 |
1,367,480 |
-3,830 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230518 |
137~04 |
137~19 |
135~17 |
135~28 |
-0~23 |
213,597 |
1,460,080 |
-7,981 |
|
|
Sep23 |
230518 |
137~23 |
138~01 |
136~01 |
136~11 |
-0~23 |
10,162 |
28,553 |
+8,827 |
|
|
Dec23 |
230518 |
136~11 |
136~11 |
136~11 |
136~11 |
-0~23 |
|
|
|
|
| Total Volume and Open Interest |
223,759 |
1,488,633 |
+846 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230518 |
120~070 |
120~125 |
119~110 |
119~135 |
-0~220 |
372,030 |
1,653,594 |
-39,758 |
|
|
Sep23 |
230518 |
121~080 |
121~130 |
120~115 |
120~140 |
-0~225 |
59,060 |
75,919 |
+42,280 |
|
|
Dec23 |
230518 |
120~070 |
120~070 |
120~070 |
120~070 |
-0~225 |
|
|
|
|
| Total Volume and Open Interest |
431,090 |
1,729,513 |
+2,522 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230518 |
94.945 |
94.945 |
94.942 |
94.945 |
unch |
97,664 |
443,588 |
+19,848 |
|
|
Jun23 |
230518 |
94.895 |
94.900 |
94.870 |
94.875 |
-0.020 |
30,889 |
207,986 |
+3,508 |
|
|
Jul23 |
230518 |
94.875 |
94.885 |
94.825 |
94.840 |
-0.035 |
83,813 |
269,308 |
+2,745 |
|
|
Aug23 |
230518 |
94.920 |
94.930 |
94.840 |
94.855 |
-0.065 |
65,382 |
250,823 |
+1,039 |
|
|
Sep23 |
230518 |
94.965 |
94.975 |
94.875 |
94.885 |
-0.075 |
12,701 |
44,209 |
+899 |
|
|
Oct23 |
230518 |
95.040 |
95.055 |
94.940 |
94.945 |
-0.090 |
35,994 |
177,166 |
+1,677 |
|
| Total Volume and Open Interest |
372,447 |
1,617,299 |
+31,721 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
149.01 |
149.04 |
148.73 |
148.80 |
-0.25 |
848 |
17,722 |
+300 |
Hover/Click |
|
Sep23 |
230518 |
148.17 |
148.17 |
148.01 |
148.01 |
-0.25 |
1 |
50 |
+0 |
Hover/Click |
|
Dec23 |
230518 |
147.91 |
147.91 |
147.91 |
147.91 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230518 |
137.00 |
137.30 |
133.28 |
133.54 |
-3.58 |
75,719 |
216,889 |
-2,199 |
|
|
Sep23 |
230518 |
136.58 |
136.62 |
133.06 |
133.06 |
-3.66 |
399 |
549 |
+368 |
|
|
Dec23 |
230518 |
132.58 |
132.58 |
132.58 |
132.58 |
-3.58 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
76,118 |
217,440 |
-1,831 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
135.34 |
135.44 |
133.85 |
134.03 |
-1.44 |
651,445 |
1,228,825 |
-28,487 |
Hover/Click |
|
Sep23 |
230518 |
134.60 |
134.60 |
133.16 |
133.30 |
-1.44 |
4,820 |
9,302 |
+2,664 |
Hover/Click |
|
Dec23 |
230518 |
132.83 |
132.83 |
132.83 |
132.83 |
-1.44 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
656,265 |
1,238,137 |
-25,823 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
117.82 |
117.88 |
117.24 |
117.33 |
-0.61 |
579,597 |
1,366,138 |
-27,326 |
Hover/Click |
|
Sep23 |
230518 |
117.01 |
117.01 |
116.65 |
116.65 |
-0.59 |
1,795 |
8,295 |
+630 |
Hover/Click |
|
Dec23 |
230518 |
118.40 |
118.40 |
118.40 |
118.40 |
-0.61 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
581,392 |
1,374,433 |
-26,696 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230518 |
105.61 |
105.63 |
105.48 |
105.50 |
-0.14 |
412,089 |
1,731,261 |
-30,079 |
|
|
Sep23 |
230518 |
105.79 |
105.79 |
105.70 |
105.71 |
-0.17 |
5,891 |
15,734 |
+5,749 |
|
|
Dec23 |
230518 |
105.50 |
105.50 |
105.50 |
105.50 |
-0.14 |
|
|
|
|
| Total Volume and Open Interest |
417,980 |
1,746,995 |
-24,330 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230518 |
96.425 |
96.425 |
96.425 |
96.425 |
-0.010 |
0 |
70 |
+0 |
|
|
Sep23 |
230518 |
96.175 |
96.175 |
96.175 |
96.175 |
-0.035 |
0 |
69 |
+0 |
|
|
Dec23 |
230518 |
96.255 |
96.255 |
96.255 |
96.255 |
-0.055 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
100~03 |
100~04 |
98~27 |
98~31 |
-1~12 |
165,897 |
507,721 |
+2,455 |
Hover/Click |
|
Sep23 |
230518 |
99~26 |
99~28 |
98~29 |
98~29 |
-1~10 |
321 |
367 |
+311 |
Hover/Click |
| Total Volume and Open Interest |
166,218 |
508,088 |
+2,766 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
96.420 |
96.430 |
96.415 |
96.420 |
-0.010 |
81,234 |
536,647 |
+5,480 |
|
|
Sep23 |
230518 |
96.195 |
96.205 |
96.170 |
96.175 |
-0.035 |
101,812 |
602,296 |
-10,521 |
|
|
Dec23 |
230518 |
96.295 |
96.305 |
96.240 |
96.250 |
-0.055 |
85,357 |
370,487 |
-2,960 |
|
| Total Volume and Open Interest |
756,697 |
3,431,178 |
-2,970 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
96.04 |
96.07 |
96.00 |
96.04 |
-0.01 |
36,737 |
197,451 |
-4,028 |
|
|
Sep23 |
230518 |
96.02 |
96.05 |
95.95 |
95.98 |
-0.04 |
33,043 |
144,502 |
+6,449 |
|
|
Dec23 |
230518 |
96.09 |
96.12 |
95.99 |
96.01 |
-0.09 |
15,626 |
162,451 |
-1,278 |
|
|
Mar24 |
230518 |
96.24 |
96.26 |
96.12 |
96.14 |
-0.11 |
10,825 |
115,662 |
+1,137 |
|
|
Jun24 |
230518 |
96.39 |
96.42 |
96.25 |
96.28 |
-0.12 |
7,585 |
100,470 |
-1,584 |
|
|
Sep24 |
230518 |
96.54 |
96.56 |
96.39 |
96.42 |
-0.13 |
3,693 |
78,501 |
+328 |
|
|
Dec24 |
230518 |
96.65 |
96.67 |
96.51 |
96.54 |
-0.12 |
1,592 |
51,380 |
+275 |
|
|
Mar25 |
230518 |
96.74 |
96.76 |
96.61 |
96.63 |
-0.13 |
1,288 |
37,040 |
+269 |
|
|
Jun25 |
230518 |
96.73 |
96.79 |
96.69 |
96.70 |
-0.12 |
79 |
1,748 |
+0 |
|
|
Sep25 |
230518 |
96.75 |
96.81 |
96.73 |
96.73 |
-0.13 |
0 |
504 |
+0 |
|
| Total Volume and Open Interest |
110,468 |
890,134 |
+1,568 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
96.56 |
96.58 |
96.50 |
96.51 |
-0.06 |
121,331 |
1,115,002 |
+2,940 |
|
|
Sep23 |
230518 |
96.52 |
96.52 |
96.52 |
96.52 |
-0.06 |
0 |
250 |
+0 |
|
| Total Volume and Open Interest |
121,331 |
1,115,252 |
+2,940 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
96.87 |
96.88 |
96.76 |
96.80 |
-0.08 |
111,823 |
767,717 |
-8,238 |
|
|
Sep23 |
230518 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.08 |
0 |
1,657 |
+0 |
|
| Total Volume and Open Interest |
111,823 |
769,374 |
-8,238 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
1985.6 |
1988.8 |
1954.4 |
1959.8 |
-25.1 |
206,552 |
204,393 |
-21,965 |
Hover/Click |
|
Aug23 |
230518 |
2004.2 |
2007.3 |
1973.0 |
1978.3 |
-25.4 |
37,475 |
238,427 |
-991 |
Hover/Click |
|
Oct23 |
230518 |
2023.5 |
2025.9 |
1992.3 |
1997.2 |
-25.7 |
667 |
11,123 |
-11 |
Hover/Click |
|
Dec23 |
230518 |
2042.4 |
2043.6 |
2010.4 |
2015.7 |
-25.7 |
2,356 |
33,886 |
+261 |
Hover/Click |
|
Feb24 |
230518 |
2055.4 |
2055.4 |
2028.9 |
2033.4 |
-25.5 |
240 |
5,619 |
-16 |
Hover/Click |
|
Apr24 |
230518 |
2066.0 |
2066.0 |
2048.5 |
2049.8 |
-25.5 |
178 |
1,715 |
+35 |
Hover/Click |
|
Jun24 |
230518 |
2081.4 |
2081.4 |
2064.8 |
2064.8 |
-25.4 |
78 |
963 |
+32 |
Hover/Click |
|
Aug24 |
230518 |
2084.8 |
2084.8 |
2078.8 |
2078.8 |
-25.3 |
8 |
99 |
+1 |
Hover/Click |
|
Oct24 |
230518 |
2102.7 |
2102.7 |
2091.6 |
2091.6 |
-24.6 |
7 |
37 |
+0 |
Hover/Click |
|
Dec24 |
230518 |
2123.7 |
2123.7 |
2104.2 |
2104.2 |
-23.9 |
19 |
668 |
-12 |
Hover/Click |
|
Feb25 |
230518 |
2119.5 |
2119.5 |
2119.5 |
2119.5 |
-23.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
248,226 |
499,256 |
-22,576 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230518 |
2346.5 |
2358.0 |
2337.5 |
2349.5 |
-25.7 |
20 |
424 |
+11 |
Hover/Click |
|
Jul23 |
230518 |
2394.0 |
2396.0 |
2348.5 |
2363.3 |
-26.4 |
49,654 |
114,555 |
-952 |
Hover/Click |
|
Sep23 |
230518 |
2412.5 |
2416.5 |
2369.0 |
2384.5 |
-26.1 |
1,077 |
14,029 |
+18 |
Hover/Click |
|
Dec23 |
230518 |
2443.5 |
2447.0 |
2399.5 |
2416.5 |
-24.7 |
523 |
7,044 |
+81 |
Hover/Click |
|
Mar24 |
230518 |
2453.0 |
2477.5 |
2440.5 |
2448.4 |
-24.6 |
127 |
1,676 |
-4 |
Hover/Click |
|
May24 |
230518 |
2461.5 |
2467.7 |
2461.5 |
2467.7 |
-24.4 |
27 |
312 |
-2 |
Hover/Click |
|
Jul24 |
230518 |
2485.4 |
2485.4 |
2485.4 |
2485.4 |
-24.2 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,609 |
139,304 |
-835 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230518 |
1079.2 |
1080.8 |
1055.0 |
1058.2 |
-24.4 |
13,124 |
67,833 |
+655 |
Hover/Click |
|
Oct23 |
230518 |
1083.4 |
1084.7 |
1059.7 |
1062.6 |
-23.8 |
272 |
5,730 |
+28 |
Hover/Click |
|
Jan24 |
230518 |
1082.4 |
1082.4 |
1064.3 |
1066.7 |
-22.7 |
33 |
481 |
-3 |
Hover/Click |
|
Apr24 |
230518 |
1070.0 |
1070.0 |
1070.0 |
1070.0 |
-22.6 |
4 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,433 |
74,090 |
+680 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
1482.00 |
1487.00 |
1448.50 |
1450.20 |
-34.70 |
2,075 |
7,443 |
-272 |
Hover/Click |
|
Sep23 |
230518 |
1494.50 |
1494.50 |
1456.50 |
1457.70 |
-35.70 |
853 |
5,168 |
+199 |
Hover/Click |
|
Dec23 |
230518 |
1481.00 |
1481.00 |
1471.10 |
1471.10 |
-35.80 |
6 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,934 |
12,688 |
-73 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230518 |
371.35 |
371.35 |
368.05 |
368.15 |
-6.15 |
530 |
1,241 |
-184 |
Hover/Click |
|
Jul23 |
230518 |
374.60 |
376.45 |
368.05 |
368.95 |
-6.50 |
82,449 |
128,083 |
-2,916 |
Hover/Click |
|
Sep23 |
230518 |
375.90 |
377.45 |
369.35 |
370.25 |
-6.40 |
9,701 |
33,923 |
+258 |
Hover/Click |
|
Dec23 |
230518 |
377.30 |
377.60 |
370.95 |
371.80 |
-6.20 |
3,689 |
26,154 |
-36 |
Hover/Click |
|
Mar24 |
230518 |
376.25 |
379.30 |
372.85 |
373.10 |
-6.00 |
995 |
9,287 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
98,774 |
207,293 |
-3,122 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230518 |
33473 |
33651 |
33281 |
33618 |
+140 |
169,604 |
93,939 |
-938 |
Hover/Click |
|
Sep23 |
230518 |
33725 |
33912 |
33558 |
33889 |
+141 |
527 |
1,351 |
+49 |
Hover/Click |
|
Dec23 |
230518 |
34130 |
34141 |
33818 |
34049 |
+141 |
0 |
28 |
+0 |
Hover/Click |
|
Mar24 |
230518 |
34193 |
34193 |
34193 |
34193 |
+130 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,131 |
95,319 |
-889 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230518 |
33466 |
33651 |
33280 |
33618 |
+140 |
112,920 |
31,071 |
-433 |
Hover/Click |
|
Sep23 |
230518 |
33731 |
33924 |
33554 |
33889 |
+141 |
614 |
1,238 |
+57 |
Hover/Click |
|
Dec23 |
230518 |
33950 |
34063 |
33880 |
34049 |
+141 |
4 |
65 |
+1 |
Hover/Click |
|
Mar24 |
230518 |
34193 |
34193 |
34193 |
34193 |
+130 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,539 |
32,378 |
-375 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
4171.25 |
4215.75 |
4161.25 |
4212.00 |
+40.50 |
1,584,910 |
2,323,105 |
+53,817 |
Hover/Click |
|
Sep23 |
230518 |
4206.25 |
4255.50 |
4200.25 |
4252.00 |
+41.75 |
4,244 |
29,327 |
+156 |
Hover/Click |
|
Dec23 |
230518 |
4243.25 |
4294.25 |
4240.25 |
4291.25 |
+43.25 |
414 |
4,667 |
+230 |
Hover/Click |
|
Mar24 |
230518 |
4299.00 |
4329.00 |
4276.75 |
4329.00 |
+46.00 |
1 |
649 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,589,569 |
2,360,500 |
+54,202 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
4171.25 |
4215.50 |
4161.00 |
4212.00 |
+40.50 |
855,812 |
339,187 |
+9,979 |
Hover/Click |
|
Sep23 |
230518 |
4206.00 |
4257.00 |
4200.75 |
4252.00 |
+41.75 |
3,881 |
5,496 |
-56 |
Hover/Click |
|
Dec23 |
230518 |
4248.00 |
4293.25 |
4241.25 |
4291.25 |
+43.25 |
97 |
484 |
+16 |
Hover/Click |
|
Mar24 |
230518 |
4283.50 |
4329.00 |
4282.00 |
4329.00 |
+46.00 |
5 |
137 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
859,797 |
345,317 |
+9,940 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
13640.50 |
13913.00 |
13628.25 |
13894.00 |
+250.50 |
621,137 |
275,665 |
+6,956 |
Hover/Click |
|
Sep23 |
230518 |
13795.00 |
14072.00 |
13782.00 |
14051.25 |
+254.75 |
1,495 |
4,667 |
+372 |
Hover/Click |
|
Dec23 |
230518 |
13964.25 |
14211.50 |
13939.25 |
14199.00 |
+256.50 |
23 |
232 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
622,655 |
280,685 |
+7,330 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
13641.50 |
13913.75 |
13628.25 |
13894.00 |
+250.50 |
801,492 |
105,494 |
+6,303 |
Hover/Click |
|
Sep23 |
230518 |
13797.00 |
14072.75 |
13781.25 |
14051.25 |
+254.75 |
3,911 |
5,039 |
+208 |
Hover/Click |
|
Dec23 |
230518 |
13938.00 |
14230.25 |
13927.50 |
14199.00 |
+256.50 |
148 |
333 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
805,557 |
110,903 |
+6,605 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230518 |
2463.50 |
2488.00 |
2451.40 |
2484.60 |
+20.00 |
12,074 |
37,366 |
+38 |
Hover/Click |
|
Sep23 |
230518 |
2503.00 |
2503.00 |
2503.00 |
2503.00 |
+21.40 |
|
|
|
Hover/Click |
|
Dec23 |
230518 |
2521.60 |
2521.60 |
2521.60 |
2521.60 |
+21.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,074 |
37,366 |
+38 |
|
| Volatility Index(CBOE) |
|
May23 |
230517 |
18.15 |
18.31 |
17.12 |
17.12 |
-1.16 |
48,047 |
41,766 |
-13,290 |
|
|
Jun23 |
230518 |
19.90 |
20.01 |
19.07 |
19.15 |
-0.83 |
70,718 |
211,994 |
+1,009 |
|
|
Jul23 |
230518 |
21.67 |
21.75 |
20.90 |
20.96 |
-0.78 |
34,535 |
62,162 |
+4,974 |
|
|
Aug23 |
230518 |
22.48 |
22.56 |
21.90 |
21.95 |
-0.59 |
13,889 |
35,884 |
+1,840 |
|
| Total Volume and Open Interest |
138,352 |
369,754 |
-33,269 |
|
| S & P 600(CME) |
|
Jun23 |
230518 |
1156.60 |
1156.60 |
1156.60 |
1156.60 |
+10.70 |
|
|
|
|
|
Sep23 |
230518 |
1165.30 |
1165.30 |
1165.30 |
1165.30 |
+10.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
1781.30 |
1794.40 |
1768.10 |
1791.10 |
+10.10 |
240,694 |
536,251 |
-6,659 |
Hover/Click |
|
Sep23 |
230518 |
1797.00 |
1809.30 |
1784.40 |
1807.00 |
+10.00 |
399 |
3,729 |
+215 |
Hover/Click |
|
Dec23 |
230518 |
1822.80 |
1822.80 |
1802.40 |
1822.80 |
+11.70 |
4 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
241,097 |
540,077 |
-6,444 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
1779.40 |
1794.20 |
1768.00 |
1791.10 |
+10.10 |
81,426 |
24,713 |
-4,009 |
Hover/Click |
|
Sep23 |
230518 |
1797.80 |
1810.00 |
1784.60 |
1807.00 |
+10.00 |
406 |
526 |
-4 |
Hover/Click |
|
Dec23 |
230518 |
1822.80 |
1822.80 |
1822.80 |
1822.80 |
+11.70 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,832 |
25,263 |
-4,013 |
|
| Nikkei 225(CME) |
|
Jun23 |
230518 |
30515 |
30950 |
30395 |
30925 |
+380 |
6,862 |
14,808 |
+721 |
|
|
Sep23 |
230518 |
30545 |
30940 |
30410 |
30915 |
+390 |
21 |
56 |
+13 |
|
| Total Volume and Open Interest |
6,883 |
14,864 |
+734 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
30060 |
30670 |
30040 |
30585 |
+530 |
34,423 |
125,684 |
+1,161 |
|
|
Sep23 |
230518 |
30195 |
30600 |
30195 |
30525 |
+530 |
49 |
418 |
+7 |
|
|
Dec23 |
230518 |
30305 |
30305 |
30305 |
30305 |
+530 |
0 |
6,148 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230518 |
30050 |
30675 |
30040 |
30590 |
+530 |
715,499 |
540,309 |
+12,869 |
|
|
Sep23 |
230518 |
29990 |
30610 |
29975 |
30530 |
+530 |
45,428 |
40,358 |
+2,606 |
|
|
Dec23 |
230518 |
29760 |
30375 |
29750 |
30290 |
+530 |
2,303 |
5,662 |
+127 |
|
| Total Volume and Open Interest |
772,388 |
600,062 |
+15,921 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230518 |
30050 |
30670 |
30040 |
30590 |
+530 |
57,751 |
230,967 |
+4,200 |
|
|
Sep23 |
230518 |
29990 |
30600 |
29980 |
30530 |
+530 |
1,340 |
17,704 |
-14 |
|
|
Dec23 |
230518 |
29830 |
30370 |
29800 |
30290 |
+530 |
59 |
30,301 |
+213 |
|
| Total Volume and Open Interest |
59,191 |
318,803 |
+5,035 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230518 |
30505 |
30935 |
30380 |
30905 |
+375 |
30,560 |
54,541 |
+475 |
|
|
Sep23 |
230518 |
30565 |
30860 |
30320 |
30840 |
+370 |
13 |
62 |
+9 |
|
|
Dec23 |
230518 |
30630 |
30630 |
30630 |
30630 |
+370 |
|
|
|
|
| Total Volume and Open Interest |
30,573 |
54,603 |
+484 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230518 |
30905 |
30905 |
30470 |
30905 |
+375 |
|
|
|
|
|
Sep23 |
230518 |
30840 |
30840 |
30840 |
30840 |
+370 |
|
|
|
|
|
Dec23 |
230518 |
30630 |
30630 |
30630 |
30630 |
+370 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230518 |
7439.5 |
7484.0 |
7426.0 |
7447.5 |
+45.5 |
95,508 |
187,864 |
-45,093 |
|
|
Jun23 |
230518 |
7388.5 |
7437.5 |
7379.0 |
7401.0 |
+45.5 |
84,698 |
157,186 |
+81,175 |
|
|
Jul23 |
230518 |
7411.5 |
7411.5 |
7411.5 |
7411.5 |
+45.5 |
5 |
5 |
+5 |
|
|
Sep23 |
230518 |
7472.5 |
7472.5 |
7452.0 |
7452.0 |
+45.5 |
0 |
10 |
+0 |
|
|
Dec23 |
230518 |
7499.5 |
7499.5 |
7499.5 |
7499.5 |
+46.5 |
|
|
|
|
|
Mar24 |
230518 |
7557.5 |
7557.5 |
7557.5 |
7557.5 |
+49.5 |
|
|
|
|
| Total Volume and Open Interest |
180,211 |
345,066 |
+36,087 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230518 |
19461 |
19849 |
19448 |
19678 |
+189 |
131,200 |
113,458 |
+5,186 |
|
|
Jun23 |
230518 |
19395 |
19790 |
19394 |
19621 |
+194 |
1,862 |
16,318 |
+582 |
|
|
Jul23 |
230518 |
19501 |
19501 |
19501 |
19501 |
+187 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
133,757 |
141,322 |
+5,971 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
16067.0 |
16273.0 |
16045.0 |
16212.0 |
+223.0 |
60,155 |
80,949 |
-83 |
|
|
Sep23 |
230518 |
16205.0 |
16385.0 |
16205.0 |
16348.0 |
+225.0 |
285 |
353 |
+159 |
|
|
Dec23 |
230518 |
16486.0 |
16498.0 |
16486.0 |
16498.0 |
+230.0 |
2 |
24 |
+2 |
|
| Total Volume and Open Interest |
60,442 |
81,326 |
+78 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230518 |
16072.0 |
16272.0 |
16046.0 |
16212.0 |
+223.0 |
43,528 |
15,381 |
+1,046 |
|
|
Sep23 |
230518 |
16206.0 |
16400.0 |
16206.0 |
16348.0 |
+225.0 |
37 |
128 |
+19 |
|
|
Dec23 |
230518 |
16424.0 |
16498.0 |
16424.0 |
16498.0 |
+230.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
43,565 |
15,510 |
+1,065 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230518 |
4345 |
4379 |
4337 |
4365 |
+49 |
635,652 |
3,521,643 |
+25,996 |
|
|
Sep23 |
230518 |
4370 |
4400 |
4364 |
4391 |
+49 |
529 |
64,268 |
+326 |
|
|
Dec23 |
230518 |
4419 |
4419 |
4419 |
4419 |
+51 |
3 |
60,144 |
+2 |
|
| Total Volume and Open Interest |
636,184 |
3,648,661 |
+26,324 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230517 |
11499 |
11508 |
11437 |
11452 |
-69 |
23,308 |
129,266 |
-154 |
|
|
Sep23 |
230517 |
11525 |
11531 |
11494 |
11494 |
-68 |
9 |
1,288 |
+1 |
|
|
Dec23 |
230517 |
11527 |
11527 |
11527 |
11527 |
-69 |
0 |
705 |
+0 |
|
| Total Volume and Open Interest |
23,317 |
131,259 |
-153 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230518 |
7758.00 |
7789.50 |
7735.50 |
7756.00 |
+35.00 |
95,894 |
600,726 |
+605 |
|
|
Sep23 |
230518 |
7777.00 |
7794.00 |
7760.50 |
7767.50 |
+36.00 |
5 |
3,108 |
+1 |
|
|
Dec23 |
230518 |
7844.00 |
7844.00 |
7821.00 |
7821.00 |
+36.00 |
0 |
94 |
+0 |
|
| Total Volume and Open Interest |
95,899 |
603,928 |
+606 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230518 |
7223.0 |
7276.0 |
7210.0 |
7259.0 |
+39.0 |
48,118 |
239,927 |
-3,285 |
|
|
Sep23 |
230518 |
7218.0 |
7234.0 |
7213.0 |
7217.0 |
+40.0 |
6 |
18 |
+6 |
|
|
Dec23 |
230518 |
7198.0 |
7198.0 |
7198.0 |
7198.0 |
+40.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
49,105 |
241,409 |
-3,185 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230518 |
27085.00 |
27360.00 |
26965.00 |
27026.00 |
+63.00 |
14,303 |
104,158 |
+451 |
|
|
Sep23 |
230518 |
27210.00 |
27385.00 |
27060.00 |
27108.00 |
+65.00 |
20 |
634 |
+17 |
|
|
Dec23 |
230518 |
27145.00 |
27145.00 |
27145.00 |
27145.00 |
+67.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
14,323 |
104,796 |
+468 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230518 |
328.60 |
330.25 |
327.90 |
329.80 |
+3.30 |
157,829 |
318,578 |
+2,985 |
|
|
Sep23 |
230518 |
330.00 |
331.70 |
329.45 |
331.35 |
+3.35 |
1,017 |
27,747 |
+579 |
|
|
Dec23 |
230518 |
330.00 |
332.70 |
330.00 |
332.70 |
+3.55 |
0 |
26,842 |
+0 |
|
| Total Volume and Open Interest |
158,846 |
401,831 |
+3,785 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230518 |
543.60 |
545.65 |
542.60 |
544.00 |
-5.05 |
0 |
539 |
+0 |
|
|
Jul23 |
230518 |
541.50 |
541.50 |
541.50 |
541.50 |
-5.05 |
|
|
|
|
|
Aug23 |
230518 |
544.00 |
544.00 |
544.00 |
544.00 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
0 |
539 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
