|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 19, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230519 |
1333.25 |
1345.00 |
1304.75 |
1307.25 |
-26.00 |
145,517 |
268,504 |
-6,128 |
Hover/Click |
|
Aug23 |
230519 |
1268.75 |
1283.50 |
1245.25 |
1248.00 |
-21.50 |
20,211 |
34,125 |
+26 |
Hover/Click |
|
Sep23 |
230519 |
1201.50 |
1218.00 |
1184.25 |
1186.25 |
-17.50 |
13,844 |
29,663 |
+82 |
Hover/Click |
|
Nov23 |
230519 |
1187.00 |
1203.50 |
1173.25 |
1175.50 |
-11.50 |
66,725 |
208,904 |
-1,955 |
Hover/Click |
|
Jan24 |
230519 |
1196.25 |
1213.25 |
1183.50 |
1185.75 |
-11.50 |
10,784 |
32,441 |
+871 |
Hover/Click |
|
Mar24 |
230519 |
1199.50 |
1215.00 |
1186.50 |
1189.00 |
-11.50 |
8,478 |
31,426 |
+713 |
Hover/Click |
|
May24 |
230519 |
1200.75 |
1219.00 |
1191.75 |
1194.25 |
-11.75 |
2,579 |
14,495 |
+359 |
Hover/Click |
|
Jul24 |
230519 |
1211.00 |
1223.75 |
1196.75 |
1200.00 |
-11.25 |
1,346 |
7,460 |
+161 |
Hover/Click |
|
Aug24 |
230519 |
1207.25 |
1207.25 |
1190.25 |
1190.25 |
-11.25 |
66 |
299 |
+29 |
Hover/Click |
|
Sep24 |
230519 |
1172.25 |
1179.00 |
1166.50 |
1166.50 |
-8.50 |
15 |
504 |
+11 |
Hover/Click |
|
Nov24 |
230519 |
1162.00 |
1174.50 |
1153.50 |
1156.00 |
-6.00 |
651 |
7,343 |
+8 |
Hover/Click |
|
Jan25 |
230519 |
1157.50 |
1157.50 |
1157.50 |
1157.50 |
-6.00 |
0 |
63 |
+0 |
Hover/Click |
|
Mar25 |
230519 |
1152.50 |
1152.50 |
1152.50 |
1152.50 |
-6.00 |
0 |
4 |
+0 |
Hover/Click |
|
May25 |
230519 |
1142.25 |
1142.25 |
1142.25 |
1142.25 |
-6.00 |
7 |
791 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
270,236 |
636,350 |
-5,810 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230519 |
414.00 |
417.50 |
408.60 |
409.10 |
-5.00 |
67,724 |
182,330 |
+2,298 |
Hover/Click |
|
Aug23 |
230519 |
407.90 |
411.00 |
401.60 |
402.10 |
-5.90 |
18,940 |
51,174 |
+267 |
Hover/Click |
|
Sep23 |
230519 |
397.10 |
400.10 |
391.10 |
391.50 |
-5.90 |
10,502 |
49,262 |
+756 |
Hover/Click |
|
Oct23 |
230519 |
385.20 |
388.30 |
380.00 |
380.50 |
-5.50 |
7,396 |
26,886 |
-46 |
Hover/Click |
|
Dec23 |
230519 |
382.00 |
384.90 |
376.50 |
377.40 |
-5.60 |
29,985 |
105,426 |
+2,493 |
Hover/Click |
|
Jan24 |
230519 |
379.50 |
382.10 |
374.30 |
375.20 |
-5.40 |
5,471 |
30,453 |
+204 |
Hover/Click |
|
Mar24 |
230519 |
371.90 |
374.80 |
368.60 |
369.50 |
-4.40 |
3,667 |
14,190 |
+179 |
Hover/Click |
|
May24 |
230519 |
367.50 |
370.40 |
364.70 |
365.80 |
-3.90 |
1,123 |
6,397 |
+202 |
Hover/Click |
|
Jul24 |
230519 |
369.10 |
369.30 |
363.80 |
364.80 |
-4.00 |
683 |
3,826 |
-35 |
Hover/Click |
|
Aug24 |
230519 |
365.50 |
366.80 |
360.80 |
362.40 |
-3.80 |
166 |
656 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
145,977 |
473,100 |
+6,377 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230519 |
47.50 |
48.98 |
46.91 |
47.27 |
-0.02 |
128,535 |
193,533 |
-4,883 |
Hover/Click |
|
Aug23 |
230519 |
47.62 |
49.07 |
47.03 |
47.35 |
-0.06 |
54,113 |
68,367 |
+9,765 |
Hover/Click |
|
Sep23 |
230519 |
47.60 |
48.98 |
47.00 |
47.27 |
-0.10 |
29,901 |
44,109 |
+2,833 |
Hover/Click |
|
Oct23 |
230519 |
47.35 |
48.79 |
46.88 |
47.11 |
-0.13 |
18,413 |
26,782 |
+2,058 |
Hover/Click |
|
Dec23 |
230519 |
47.35 |
48.72 |
46.80 |
47.05 |
-0.16 |
58,313 |
134,021 |
+1,542 |
Hover/Click |
|
Jan24 |
230519 |
47.25 |
48.66 |
46.80 |
47.00 |
-0.20 |
10,378 |
19,576 |
+712 |
Hover/Click |
|
Mar24 |
230519 |
47.05 |
48.59 |
46.78 |
46.95 |
-0.24 |
5,282 |
18,197 |
+665 |
Hover/Click |
|
May24 |
230519 |
47.21 |
48.46 |
46.69 |
46.86 |
-0.25 |
4,709 |
10,065 |
-74 |
Hover/Click |
|
Jul24 |
230519 |
46.96 |
48.32 |
46.62 |
46.78 |
-0.25 |
3,830 |
10,176 |
+532 |
Hover/Click |
|
Aug24 |
230519 |
48.23 |
48.23 |
46.46 |
46.58 |
-0.26 |
728 |
1,672 |
+267 |
Hover/Click |
| Total Volume and Open Interest |
315,049 |
532,786 |
+13,364 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230519 |
702.0 |
711.4 |
694.4 |
697.4 |
-5.5 |
16,295 |
118,742 |
-1,043 |
Hover/Click |
|
Nov23 |
230519 |
676.1 |
683.7 |
666.5 |
669.4 |
-6.6 |
14,848 |
116,515 |
+1,254 |
Hover/Click |
|
Jan24 |
230519 |
680.5 |
685.9 |
671.1 |
673.5 |
-5.8 |
1,766 |
13,861 |
+644 |
Hover/Click |
|
Mar24 |
230519 |
685.4 |
690.2 |
677.5 |
678.3 |
-5.4 |
331 |
5,664 |
+115 |
Hover/Click |
|
May24 |
230519 |
687.4 |
690.4 |
682.3 |
682.3 |
-4.0 |
84 |
1,516 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
33,373 |
257,046 |
+997 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230519 |
555.00 |
571.75 |
551.50 |
554.50 |
-0.75 |
265,000 |
516,282 |
-6,123 |
Hover/Click |
|
Sep23 |
230519 |
494.75 |
505.50 |
493.50 |
494.50 |
-1.00 |
109,339 |
261,034 |
+2,502 |
Hover/Click |
|
Dec23 |
230519 |
500.00 |
510.75 |
498.50 |
499.75 |
-1.00 |
137,156 |
382,586 |
+769 |
Hover/Click |
|
Mar24 |
230519 |
510.75 |
520.50 |
509.00 |
510.00 |
-1.25 |
14,683 |
58,206 |
+381 |
Hover/Click |
|
May24 |
230519 |
516.00 |
526.25 |
515.25 |
515.75 |
-1.50 |
5,483 |
19,505 |
-349 |
Hover/Click |
|
Jul24 |
230519 |
519.00 |
528.75 |
517.75 |
518.50 |
-1.75 |
4,961 |
28,370 |
+811 |
Hover/Click |
|
Sep24 |
230519 |
500.25 |
504.75 |
496.00 |
496.50 |
-1.00 |
1,349 |
5,444 |
+145 |
Hover/Click |
|
Dec24 |
230519 |
493.00 |
500.00 |
491.75 |
492.75 |
-0.25 |
2,405 |
23,830 |
+64 |
Hover/Click |
|
Mar25 |
230519 |
506.00 |
508.25 |
501.25 |
501.25 |
unch |
17 |
532 |
+7 |
Hover/Click |
|
May25 |
230519 |
504.25 |
504.25 |
504.25 |
504.25 |
unch |
3 |
43 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
540,454 |
1,297,722 |
-1,779 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230519 |
611.00 |
620.75 |
602.00 |
605.00 |
-6.75 |
98,456 |
211,775 |
+1,197 |
Hover/Click |
|
Sep23 |
230519 |
623.75 |
633.00 |
614.50 |
617.00 |
-7.50 |
31,650 |
66,534 |
-1,678 |
Hover/Click |
|
Dec23 |
230519 |
639.75 |
650.75 |
633.00 |
635.50 |
-7.00 |
25,129 |
63,667 |
+395 |
Hover/Click |
|
Mar24 |
230519 |
655.25 |
666.00 |
648.25 |
650.75 |
-6.75 |
7,949 |
17,148 |
-624 |
Hover/Click |
|
May24 |
230519 |
664.00 |
673.75 |
657.00 |
659.25 |
-6.00 |
2,873 |
4,242 |
-444 |
Hover/Click |
|
Jul24 |
230519 |
664.00 |
673.00 |
658.00 |
661.25 |
-4.00 |
1,102 |
4,895 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
168,349 |
371,308 |
-873 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230519 |
855.75 |
864.75 |
821.25 |
824.25 |
-32.75 |
42,941 |
88,223 |
-97 |
Hover/Click |
|
Sep23 |
230519 |
844.75 |
852.25 |
813.00 |
815.50 |
-30.00 |
20,723 |
42,151 |
+684 |
Hover/Click |
|
Dec23 |
230519 |
836.50 |
841.75 |
805.75 |
807.00 |
-29.50 |
14,314 |
32,532 |
-1,112 |
Hover/Click |
|
Mar24 |
230519 |
821.75 |
827.75 |
795.25 |
796.00 |
-27.00 |
4,582 |
13,164 |
-513 |
Hover/Click |
|
May24 |
230519 |
804.25 |
814.00 |
783.00 |
784.00 |
-25.00 |
2,219 |
4,550 |
-323 |
Hover/Click |
|
Jul24 |
230519 |
764.00 |
767.00 |
750.00 |
751.25 |
-11.75 |
397 |
1,919 |
+56 |
Hover/Click |
|
Sep24 |
230519 |
745.25 |
756.25 |
745.00 |
745.25 |
-9.25 |
206 |
385 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
85,553 |
183,248 |
-1,165 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230519 |
825.75 |
837.50 |
802.25 |
804.00 |
-24.50 |
6,100 |
27,369 |
+539 |
Hover/Click |
|
Sep23 |
230519 |
830.00 |
840.25 |
805.25 |
807.00 |
-23.75 |
2,916 |
22,320 |
+716 |
Hover/Click |
|
Dec23 |
230519 |
827.25 |
842.00 |
809.00 |
810.50 |
-22.50 |
1,232 |
10,199 |
+299 |
Hover/Click |
|
Mar24 |
230519 |
839.50 |
839.50 |
812.75 |
813.25 |
-21.50 |
161 |
1,748 |
+39 |
Hover/Click |
|
May24 |
230519 |
823.00 |
823.00 |
809.00 |
809.00 |
-19.75 |
31 |
104 |
+13 |
Hover/Click |
|
Jul24 |
230519 |
789.75 |
789.75 |
789.75 |
789.75 |
-18.50 |
17 |
34 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
10,477 |
61,868 |
+1,611 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230519 |
335.00 |
340.00 |
320.00 |
322.25 |
-15.50 |
480 |
2,985 |
-132 |
Hover/Click |
|
Sep23 |
230519 |
340.25 |
344.00 |
322.25 |
325.00 |
-15.25 |
73 |
379 |
-23 |
Hover/Click |
|
Dec23 |
230519 |
349.00 |
352.75 |
335.00 |
335.00 |
-15.75 |
55 |
1,060 |
+12 |
Hover/Click |
|
Mar24 |
230519 |
352.25 |
352.25 |
346.50 |
346.50 |
-14.75 |
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 |
7 |
40 |
+0 |
Hover/Click |
|
Jul23 |
230519 |
17.33 |
17.41 |
17.06 |
17.07 |
-0.27 |
494 |
3,221 |
-58 |
Hover/Click |
|
Sep23 |
230519 |
15.23 |
15.24 |
15.02 |
15.05 |
-0.13 |
106 |
4,281 |
+46 |
Hover/Click |
|
Nov23 |
230519 |
15.42 |
15.42 |
15.24 |
15.24 |
-0.10 |
0 |
550 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
607 |
8,096 |
-5 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
165.535 |
166.235 |
164.830 |
165.735 |
+0.200 |
19,284 |
57,630 |
-4,037 |
Hover/Click |
|
Aug23 |
230519 |
163.500 |
164.600 |
163.185 |
164.300 |
+0.670 |
24,705 |
142,660 |
+3,170 |
Hover/Click |
|
Oct23 |
230519 |
167.735 |
168.750 |
167.600 |
168.450 |
+0.700 |
10,574 |
58,793 |
+1,083 |
Hover/Click |
|
Dec23 |
230519 |
171.500 |
172.535 |
171.350 |
172.285 |
+0.655 |
7,868 |
34,539 |
+1,631 |
Hover/Click |
|
Feb24 |
230519 |
175.650 |
176.550 |
175.485 |
176.330 |
+0.595 |
3,725 |
17,186 |
+1,016 |
Hover/Click |
|
Apr24 |
230519 |
178.750 |
179.380 |
178.380 |
179.130 |
+0.500 |
1,046 |
10,749 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
67,674 |
325,939 |
+2,975 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230519 |
205.900 |
206.700 |
205.580 |
206.285 |
+0.185 |
1,101 |
4,144 |
-285 |
Hover/Click |
|
Aug23 |
230519 |
233.830 |
235.735 |
232.850 |
235.100 |
+0.600 |
6,213 |
33,066 |
+437 |
Hover/Click |
|
Sep23 |
230519 |
236.850 |
238.485 |
235.750 |
237.950 |
+0.715 |
3,338 |
10,006 |
+582 |
Hover/Click |
|
Oct23 |
230519 |
238.580 |
239.880 |
237.330 |
239.450 |
+0.665 |
2,106 |
7,181 |
+169 |
Hover/Click |
|
Nov23 |
230519 |
238.000 |
239.685 |
237.200 |
239.380 |
+0.695 |
1,276 |
4,877 |
+207 |
Hover/Click |
|
Jan24 |
230519 |
236.300 |
237.450 |
234.950 |
237.200 |
+0.765 |
748 |
3,233 |
+234 |
Hover/Click |
|
Mar24 |
230519 |
236.300 |
237.685 |
235.250 |
237.235 |
+0.700 |
194 |
638 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
15,000 |
63,343 |
+1,422 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
84.530 |
84.930 |
82.830 |
83.030 |
-2.270 |
29,130 |
47,047 |
-6,913 |
Hover/Click |
|
Jul23 |
230519 |
84.600 |
85.750 |
82.830 |
83.130 |
-2.470 |
25,868 |
65,367 |
+1,471 |
Hover/Click |
|
Aug23 |
230519 |
83.080 |
84.230 |
81.150 |
81.500 |
-2.400 |
15,866 |
42,956 |
+4,338 |
Hover/Click |
|
Oct23 |
230519 |
75.500 |
76.450 |
73.730 |
73.950 |
-1.950 |
5,371 |
34,338 |
+95 |
Hover/Click |
|
Dec23 |
230519 |
73.000 |
73.900 |
71.280 |
71.650 |
-1.750 |
3,448 |
24,210 |
+42 |
Hover/Click |
|
Feb24 |
230519 |
77.830 |
78.730 |
76.350 |
76.830 |
-1.400 |
1,531 |
10,817 |
+58 |
Hover/Click |
|
Apr24 |
230519 |
82.630 |
83.450 |
81.500 |
81.930 |
-0.770 |
397 |
3,661 |
+15 |
Hover/Click |
|
May24 |
230519 |
86.830 |
86.830 |
86.830 |
86.830 |
-0.670 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
81,704 |
228,952 |
-882 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230519 |
16.18 |
16.21 |
16.18 |
16.19 |
+0.01 |
345 |
4,823 |
+37 |
Hover/Click |
|
Jun23 |
230519 |
15.92 |
16.17 |
15.80 |
16.06 |
+0.14 |
521 |
6,724 |
+17 |
Hover/Click |
|
Jul23 |
230519 |
16.64 |
16.84 |
16.56 |
16.63 |
-0.02 |
611 |
4,140 |
+242 |
Hover/Click |
|
Aug23 |
230519 |
17.56 |
17.73 |
17.55 |
17.56 |
+0.01 |
217 |
2,095 |
+134 |
Hover/Click |
|
Sep23 |
230519 |
18.31 |
18.47 |
18.27 |
18.30 |
+0.06 |
156 |
1,949 |
+107 |
Hover/Click |
|
Oct23 |
230519 |
18.84 |
18.85 |
18.77 |
18.80 |
+0.06 |
93 |
1,522 |
+67 |
Hover/Click |
|
Nov23 |
230519 |
19.12 |
19.12 |
18.87 |
18.87 |
+0.05 |
120 |
1,333 |
+63 |
Hover/Click |
|
Dec23 |
230519 |
18.50 |
18.50 |
18.50 |
18.50 |
+0.04 |
72 |
1,087 |
+38 |
Hover/Click |
|
Jan24 |
230519 |
18.20 |
18.23 |
18.10 |
18.10 |
+0.02 |
131 |
348 |
+67 |
Hover/Click |
|
Feb24 |
230519 |
18.10 |
18.12 |
18.01 |
18.01 |
unch |
162 |
305 |
+58 |
Hover/Click |
|
Mar24 |
230519 |
18.12 |
18.14 |
18.02 |
18.03 |
unch |
168 |
367 |
+75 |
Hover/Click |
|
Apr24 |
230519 |
18.09 |
18.09 |
18.08 |
18.09 |
unch |
112 |
176 |
+85 |
Hover/Click |
|
May24 |
230519 |
18.08 |
18.09 |
18.05 |
18.09 |
unch |
85 |
189 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
2,875 |
25,489 |
+1,143 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230519 |
2988 |
3074 |
2971 |
3068 |
+77 |
14,464 |
127,957 |
-1,807 |
Hover/Click |
|
Sep23 |
230519 |
3000 |
3079 |
2980 |
3074 |
+73 |
6,520 |
76,687 |
+1,254 |
Hover/Click |
|
Dec23 |
230519 |
2983 |
3067 |
2966 |
3060 |
+72 |
4,227 |
73,059 |
+618 |
Hover/Click |
|
Mar24 |
230519 |
2922 |
3022 |
2922 |
3013 |
+68 |
1,551 |
38,877 |
+378 |
Hover/Click |
|
May24 |
230519 |
2906 |
2996 |
2906 |
2981 |
+63 |
263 |
6,875 |
+2 |
Hover/Click |
|
Jul24 |
230519 |
2883 |
2973 |
2883 |
2955 |
+61 |
86 |
5,177 |
+11 |
Hover/Click |
|
Sep24 |
230519 |
2897 |
2954 |
2897 |
2931 |
+60 |
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 |
5 |
15 |
-37 |
Hover/Click |
|
Jul23 |
230519 |
186.20 |
194.40 |
186.20 |
192.00 |
+5.35 |
15,091 |
73,720 |
+104 |
Hover/Click |
|
Sep23 |
230519 |
183.95 |
191.55 |
183.85 |
189.30 |
+5.05 |
8,013 |
51,126 |
+89 |
Hover/Click |
|
Dec23 |
230519 |
181.60 |
189.30 |
181.60 |
187.30 |
+4.95 |
3,276 |
34,549 |
+297 |
Hover/Click |
|
Mar24 |
230519 |
182.10 |
188.85 |
182.10 |
187.00 |
+4.80 |
1,551 |
16,879 |
-69 |
Hover/Click |
|
May24 |
230519 |
182.55 |
188.95 |
182.55 |
187.15 |
+4.55 |
550 |
7,263 |
-39 |
Hover/Click |
| Total Volume and Open Interest |
29,000 |
194,232 |
+389 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230519 |
253.05 |
259.45 |
253.05 |
258.20 |
+5.05 |
196 |
6,950 |
-44 |
Hover/Click |
|
Sep23 |
230519 |
247.85 |
253.00 |
247.85 |
252.00 |
+4.15 |
19 |
847 |
+29 |
Hover/Click |
|
Nov23 |
230519 |
242.65 |
246.65 |
242.65 |
246.65 |
+4.00 |
0 |
515 |
+0 |
Hover/Click |
|
Jan24 |
230519 |
237.25 |
240.40 |
237.25 |
240.40 |
+3.85 |
0 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230519 |
223.00 |
226.15 |
223.00 |
226.15 |
+2.20 |
0 |
1 |
+0 |
Hover/Click |
|
May24 |
230519 |
214.05 |
214.05 |
214.05 |
214.05 |
+1.25 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
215 |
8,350 |
-15 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230519 |
25.65 |
26.09 |
25.59 |
25.78 |
+0.17 |
40,732 |
384,389 |
+548 |
Hover/Click |
|
Oct23 |
230519 |
25.32 |
25.78 |
25.30 |
25.49 |
+0.18 |
18,814 |
249,808 |
-611 |
Hover/Click |
|
Mar24 |
230519 |
24.96 |
25.34 |
24.88 |
25.06 |
+0.16 |
6,636 |
148,927 |
+319 |
Hover/Click |
|
May24 |
230519 |
23.31 |
23.65 |
23.25 |
23.40 |
+0.12 |
3,365 |
54,274 |
+460 |
Hover/Click |
|
Jul24 |
230519 |
22.36 |
22.67 |
22.35 |
22.43 |
+0.07 |
2,805 |
52,618 |
+862 |
Hover/Click |
|
Oct24 |
230519 |
21.61 |
21.85 |
21.55 |
21.62 |
+0.03 |
1,739 |
35,171 |
+2 |
Hover/Click |
|
Mar25 |
230519 |
21.22 |
21.45 |
21.19 |
21.23 |
-0.01 |
567 |
22,275 |
-4 |
Hover/Click |
|
May25 |
230519 |
20.08 |
20.27 |
20.01 |
20.08 |
-0.04 |
140 |
6,192 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
75,022 |
964,997 |
+1,650 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230519 |
2339 |
2405 |
2323 |
2398 |
+66 |
7,109 |
82,165 |
-659 |
Hover/Click |
|
Sep23 |
230519 |
2297 |
2347 |
2285 |
2341 |
+49 |
6,123 |
56,785 |
+1,299 |
Hover/Click |
|
Dec23 |
230519 |
2239 |
2284 |
2230 |
2277 |
+43 |
4,670 |
59,193 |
+588 |
Hover/Click |
|
Mar24 |
230519 |
2174 |
2213 |
2166 |
2206 |
+37 |
3,414 |
73,649 |
+144 |
Hover/Click |
|
May24 |
230519 |
2149 |
2180 |
2139 |
2170 |
+30 |
1,087 |
17,337 |
+156 |
Hover/Click |
|
Jul24 |
230519 |
2130 |
2157 |
2130 |
2147 |
+27 |
317 |
8,770 |
-23 |
Hover/Click |
|
Sep24 |
230519 |
2135 |
2135 |
2127 |
2127 |
+27 |
117 |
4,903 |
-85 |
Hover/Click |
| Total Volume and Open Interest |
22,863 |
307,062 |
+1,427 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230519 |
709.20 |
717.10 |
707.90 |
710.00 |
+3.40 |
6,515 |
37,117 |
+294 |
Hover/Click |
|
Oct23 |
230519 |
696.40 |
705.30 |
695.90 |
697.90 |
+3.20 |
3,240 |
19,822 |
+120 |
Hover/Click |
|
Dec23 |
230519 |
685.50 |
693.80 |
684.00 |
686.40 |
+2.50 |
1,813 |
11,832 |
-52 |
Hover/Click |
|
Mar24 |
230519 |
674.30 |
681.50 |
673.70 |
674.60 |
+1.90 |
863 |
7,333 |
+217 |
Hover/Click |
|
May24 |
230519 |
654.20 |
662.20 |
654.20 |
655.70 |
+1.40 |
194 |
4,151 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
12,690 |
83,930 |
+647 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230519 |
86.30 |
87.98 |
86.13 |
86.72 |
+0.06 |
41,227 |
84,936 |
-2,669 |
Hover/Click |
|
Oct23 |
230519 |
84.83 |
84.83 |
84.83 |
84.83 |
+0.30 |
11 |
21 |
-1 |
Hover/Click |
|
Dec23 |
230519 |
83.50 |
84.30 |
83.30 |
83.89 |
+0.17 |
22,523 |
74,528 |
+1,441 |
Hover/Click |
|
Mar24 |
230519 |
83.05 |
83.90 |
83.05 |
83.62 |
+0.18 |
4,228 |
11,137 |
+1,094 |
Hover/Click |
|
May24 |
230519 |
82.62 |
83.45 |
82.62 |
83.18 |
+0.19 |
1,423 |
4,946 |
+389 |
Hover/Click |
|
Jul24 |
230519 |
82.10 |
82.86 |
82.02 |
82.58 |
+0.13 |
324 |
2,704 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
70,060 |
185,468 |
+544 |
|
| 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 |
230519 |
71.94 |
73.40 |
71.03 |
71.55 |
-0.31 |
273,708 |
83,600 |
-54,869 |
Hover/Click |
|
Jul23 |
230519 |
72.06 |
73.58 |
71.18 |
71.69 |
-0.25 |
219,088 |
352,886 |
+19,179 |
Hover/Click |
|
Aug23 |
230519 |
71.95 |
73.47 |
71.13 |
71.59 |
-0.27 |
78,794 |
196,342 |
+9,149 |
Hover/Click |
|
Sep23 |
230519 |
71.71 |
73.19 |
70.88 |
71.31 |
-0.30 |
60,054 |
161,115 |
+5,884 |
Hover/Click |
|
Oct23 |
230519 |
71.33 |
72.82 |
70.56 |
70.94 |
-0.34 |
28,409 |
172,178 |
-1,238 |
Hover/Click |
|
Nov23 |
230519 |
71.15 |
72.44 |
70.16 |
70.55 |
-0.39 |
16,376 |
62,982 |
-2,505 |
Hover/Click |
|
Dec23 |
230519 |
70.77 |
72.06 |
69.81 |
70.17 |
-0.42 |
64,607 |
224,302 |
-1,085 |
Hover/Click |
|
Jan24 |
230519 |
70.48 |
71.62 |
69.46 |
69.80 |
-0.46 |
5,104 |
35,561 |
+1,308 |
Hover/Click |
|
Feb24 |
230519 |
70.15 |
70.98 |
69.33 |
69.45 |
-0.49 |
1,923 |
25,193 |
+55 |
Hover/Click |
|
Mar24 |
230519 |
70.16 |
70.83 |
68.84 |
69.12 |
-0.53 |
11,002 |
38,428 |
-943 |
Hover/Click |
|
Apr24 |
230519 |
69.90 |
70.38 |
68.79 |
68.79 |
-0.58 |
933 |
23,352 |
-17 |
Hover/Click |
|
May24 |
230519 |
69.63 |
69.76 |
68.50 |
68.50 |
-0.62 |
1,847 |
17,591 |
+552 |
Hover/Click |
|
Jun24 |
230519 |
68.87 |
70.13 |
67.99 |
68.24 |
-0.64 |
19,784 |
105,336 |
+2,635 |
Hover/Click |
|
Jul24 |
230519 |
69.17 |
69.32 |
67.67 |
67.94 |
-0.68 |
491 |
14,271 |
+10 |
Hover/Click |
|
Aug24 |
230519 |
68.62 |
69.01 |
67.65 |
67.65 |
-0.71 |
284 |
11,481 |
+32 |
Hover/Click |
|
Sep24 |
230519 |
68.44 |
69.01 |
67.21 |
67.38 |
-0.74 |
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 |
230519 |
71.925 |
73.375 |
71.075 |
71.550 |
-0.300 |
12,282 |
3,422 |
-70 |
|
|
Jul23 |
230519 |
72.000 |
73.550 |
71.200 |
71.700 |
-0.250 |
3,951 |
1,114 |
-144 |
|
|
Aug23 |
230519 |
71.900 |
73.450 |
71.150 |
71.600 |
-0.250 |
112 |
980 |
+29 |
|
|
Sep23 |
230519 |
71.650 |
73.150 |
70.900 |
71.300 |
-0.300 |
57 |
79 |
-11 |
|
|
Oct23 |
230519 |
71.850 |
72.775 |
70.550 |
70.950 |
-0.325 |
5 |
16 |
-1 |
|
|
Nov23 |
230519 |
70.550 |
71.900 |
70.500 |
70.550 |
-0.400 |
9 |
17 |
+2 |
|
|
Dec23 |
230519 |
70.950 |
72.000 |
69.825 |
70.175 |
-0.425 |
27 |
458 |
+1 |
|
|
Jan24 |
230519 |
69.800 |
71.300 |
69.800 |
69.800 |
-0.450 |
1 |
15 |
+1 |
|
|
Feb24 |
230519 |
69.450 |
70.900 |
69.450 |
69.450 |
-0.500 |
1 |
15 |
-1 |
|
|
Mar24 |
230519 |
69.125 |
69.125 |
69.125 |
69.125 |
-0.525 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
16,450 |
6,216 |
-195 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230519 |
240.94 |
244.81 |
235.50 |
236.22 |
-4.04 |
37,639 |
45,682 |
-4,543 |
Hover/Click |
|
Jul23 |
230519 |
239.19 |
242.88 |
234.47 |
235.24 |
-3.30 |
40,052 |
70,017 |
+2,713 |
Hover/Click |
|
Aug23 |
230519 |
238.56 |
242.34 |
234.38 |
235.17 |
-3.08 |
14,911 |
22,984 |
+326 |
Hover/Click |
|
Sep23 |
230519 |
239.97 |
242.59 |
234.94 |
235.70 |
-2.94 |
9,148 |
30,468 |
+317 |
Hover/Click |
|
Oct23 |
230519 |
239.76 |
242.72 |
235.44 |
236.13 |
-2.81 |
4,006 |
23,645 |
+107 |
Hover/Click |
|
Nov23 |
230519 |
240.91 |
242.26 |
235.39 |
236.11 |
-2.65 |
4,697 |
17,429 |
+438 |
Hover/Click |
|
Dec23 |
230519 |
239.82 |
241.93 |
234.84 |
235.65 |
-2.60 |
9,606 |
35,224 |
-9 |
Hover/Click |
|
Jan24 |
230519 |
240.06 |
241.61 |
234.78 |
235.50 |
-2.51 |
1,446 |
10,717 |
+18 |
Hover/Click |
|
Feb24 |
230519 |
239.35 |
240.93 |
234.59 |
235.01 |
-2.40 |
599 |
4,208 |
+94 |
Hover/Click |
|
Mar24 |
230519 |
239.17 |
239.66 |
233.51 |
233.93 |
-2.31 |
882 |
6,687 |
+44 |
Hover/Click |
|
Apr24 |
230519 |
232.23 |
232.23 |
232.11 |
232.11 |
-2.28 |
594 |
3,312 |
-51 |
Hover/Click |
|
May24 |
230519 |
236.35 |
236.75 |
230.70 |
231.05 |
-2.37 |
576 |
2,196 |
+11 |
Hover/Click |
|
Jun24 |
230519 |
235.60 |
235.88 |
229.93 |
230.24 |
-2.49 |
810 |
11,755 |
+116 |
Hover/Click |
|
Jul24 |
230519 |
229.86 |
232.96 |
229.86 |
229.86 |
-2.57 |
89 |
1,030 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
125,489 |
299,677 |
-314 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230519 |
257.51 |
262.20 |
256.00 |
257.61 |
+0.78 |
53,641 |
60,795 |
-3,026 |
Hover/Click |
|
Jul23 |
230519 |
251.16 |
255.25 |
248.60 |
249.77 |
-0.72 |
69,134 |
91,384 |
+6,220 |
Hover/Click |
|
Aug23 |
230519 |
245.74 |
249.17 |
242.77 |
243.81 |
-0.82 |
28,142 |
32,315 |
+370 |
Hover/Click |
|
Sep23 |
230519 |
240.34 |
242.95 |
236.73 |
237.70 |
-0.87 |
17,011 |
35,059 |
+683 |
Hover/Click |
|
Oct23 |
230519 |
222.03 |
223.95 |
217.88 |
218.81 |
-1.07 |
9,114 |
26,799 |
+500 |
Hover/Click |
|
Nov23 |
230519 |
216.09 |
217.76 |
211.82 |
212.70 |
-1.19 |
4,584 |
16,585 |
-83 |
Hover/Click |
|
Dec23 |
230519 |
210.16 |
213.69 |
207.79 |
208.77 |
-1.21 |
7,159 |
22,838 |
+37 |
Hover/Click |
|
Jan24 |
230519 |
212.09 |
212.09 |
206.90 |
207.33 |
-1.28 |
2,104 |
13,758 |
+123 |
Hover/Click |
|
Feb24 |
230519 |
211.79 |
211.79 |
206.90 |
207.14 |
-1.37 |
1,049 |
2,498 |
+129 |
Hover/Click |
|
Mar24 |
230519 |
212.66 |
212.66 |
207.70 |
207.96 |
-1.44 |
1,047 |
2,433 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
194,174 |
310,995 |
+5,542 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230519 |
257.61 |
257.61 |
257.61 |
257.61 |
+0.78 |
0 |
2 |
+0 |
|
|
Jul23 |
230519 |
249.77 |
249.77 |
249.77 |
249.77 |
-0.72 |
0 |
2 |
+0 |
|
|
Aug23 |
230519 |
243.81 |
243.81 |
243.81 |
243.81 |
-0.82 |
|
|
|
|
|
Sep23 |
230519 |
237.70 |
237.70 |
237.70 |
237.70 |
-0.87 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230519 |
2.615 |
2.685 |
2.557 |
2.585 |
-0.007 |
139,262 |
76,916 |
-19,490 |
Hover/Click |
|
Jul23 |
230519 |
2.735 |
2.816 |
2.682 |
2.707 |
-0.008 |
99,215 |
363,646 |
+13,662 |
Hover/Click |
|
Aug23 |
230519 |
2.803 |
2.885 |
2.759 |
2.772 |
-0.015 |
26,815 |
95,759 |
-3,076 |
Hover/Click |
|
Sep23 |
230519 |
2.789 |
2.864 |
2.740 |
2.747 |
-0.023 |
25,977 |
162,172 |
+3,106 |
Hover/Click |
|
Oct23 |
230519 |
2.859 |
2.942 |
2.821 |
2.827 |
-0.022 |
21,076 |
112,289 |
+1,661 |
Hover/Click |
|
Nov23 |
230519 |
3.266 |
3.327 |
3.224 |
3.230 |
-0.034 |
10,412 |
61,939 |
+705 |
Hover/Click |
|
Dec23 |
230519 |
3.704 |
3.768 |
3.666 |
3.673 |
-0.047 |
4,803 |
42,959 |
+0 |
Hover/Click |
|
Jan24 |
230519 |
3.972 |
4.021 |
3.918 |
3.925 |
-0.055 |
10,637 |
76,718 |
+143 |
Hover/Click |
|
Feb24 |
230519 |
3.880 |
3.931 |
3.831 |
3.839 |
-0.050 |
3,770 |
30,902 |
+52 |
Hover/Click |
|
Mar24 |
230519 |
3.577 |
3.624 |
3.530 |
3.540 |
-0.041 |
5,765 |
52,034 |
-94 |
Hover/Click |
|
Apr24 |
230519 |
3.240 |
3.281 |
3.198 |
3.210 |
-0.031 |
7,396 |
49,991 |
-178 |
Hover/Click |
|
May24 |
230519 |
3.220 |
3.262 |
3.180 |
3.195 |
-0.028 |
3,887 |
21,716 |
+18 |
Hover/Click |
|
Jun24 |
230519 |
3.343 |
3.378 |
3.304 |
3.317 |
-0.031 |
2,041 |
10,270 |
+60 |
Hover/Click |
|
Jul24 |
230519 |
3.464 |
3.487 |
3.371 |
3.427 |
-0.034 |
1,354 |
8,149 |
+125 |
Hover/Click |
|
Aug24 |
230519 |
3.501 |
3.523 |
3.452 |
3.468 |
-0.032 |
1,127 |
9,378 |
-156 |
Hover/Click |
|
Sep24 |
230519 |
3.471 |
3.488 |
3.430 |
3.435 |
-0.032 |
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 |
230519 |
76.03 |
77.50 |
75.12 |
75.58 |
-0.28 |
297,062 |
360,993 |
-14,001 |
Hover/Click |
|
Aug23 |
230519 |
75.98 |
77.39 |
75.03 |
75.47 |
-0.33 |
205,264 |
376,264 |
+19,345 |
Hover/Click |
|
Sep23 |
230519 |
75.75 |
77.11 |
74.77 |
75.19 |
-0.39 |
149,958 |
293,700 |
+4,383 |
Hover/Click |
|
Oct23 |
230519 |
75.20 |
76.77 |
74.45 |
74.85 |
-0.43 |
75,459 |
143,555 |
-3,283 |
Hover/Click |
|
Nov23 |
230519 |
74.99 |
76.43 |
74.14 |
74.51 |
-0.46 |
51,476 |
114,031 |
+1,566 |
Hover/Click |
|
Dec23 |
230519 |
74.75 |
76.08 |
73.82 |
74.17 |
-0.49 |
131,925 |
274,119 |
-3,581 |
Hover/Click |
|
Jan24 |
230519 |
74.41 |
75.71 |
73.49 |
73.83 |
-0.52 |
12,843 |
55,702 |
+8 |
Hover/Click |
|
Feb24 |
230519 |
74.04 |
75.36 |
73.20 |
73.51 |
-0.55 |
7,353 |
61,818 |
+57 |
Hover/Click |
|
Mar24 |
230519 |
73.87 |
75.13 |
72.93 |
73.24 |
-0.58 |
14,471 |
57,379 |
+894 |
Hover/Click |
|
Apr24 |
230519 |
73.63 |
74.82 |
72.71 |
72.97 |
-0.60 |
3,069 |
20,761 |
+281 |
Hover/Click |
|
May24 |
230519 |
73.32 |
74.58 |
72.49 |
72.73 |
-0.63 |
2,006 |
19,629 |
+53 |
Hover/Click |
|
Jun24 |
230519 |
73.23 |
74.40 |
72.27 |
72.51 |
-0.67 |
23,662 |
85,833 |
+2,218 |
Hover/Click |
|
Jul24 |
230519 |
72.88 |
72.88 |
72.12 |
72.28 |
-0.70 |
819 |
16,638 |
+188 |
Hover/Click |
|
Aug24 |
230519 |
72.06 |
72.06 |
72.06 |
72.06 |
-0.72 |
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 |
230519 |
695.25 |
707.50 |
680.50 |
689.25 |
-3.75 |
105,572 |
134,380 |
+3,514 |
Hover/Click |
|
Jul23 |
230519 |
690.25 |
701.75 |
677.25 |
684.25 |
-4.50 |
93,370 |
106,926 |
+6,931 |
Hover/Click |
|
Aug23 |
230519 |
689.00 |
700.00 |
676.50 |
683.25 |
-4.25 |
36,712 |
55,072 |
+2,350 |
Hover/Click |
|
Sep23 |
230519 |
689.75 |
700.75 |
678.25 |
684.75 |
-4.00 |
24,411 |
49,292 |
+954 |
Hover/Click |
|
Oct23 |
230519 |
691.75 |
702.50 |
680.75 |
687.00 |
-3.50 |
12,594 |
47,389 |
+92 |
Hover/Click |
|
Nov23 |
230519 |
691.25 |
699.75 |
678.50 |
684.50 |
-3.50 |
7,397 |
31,782 |
+92 |
Hover/Click |
|
Dec23 |
230519 |
683.25 |
695.25 |
673.50 |
680.00 |
-3.25 |
26,670 |
88,006 |
+1,197 |
Hover/Click |
|
Jan24 |
230519 |
686.50 |
692.00 |
674.25 |
679.00 |
-3.25 |
1,356 |
19,214 |
-199 |
Hover/Click |
|
Feb24 |
230519 |
686.50 |
690.50 |
671.75 |
677.75 |
-3.25 |
772 |
11,577 |
+106 |
Hover/Click |
|
Mar24 |
230519 |
686.00 |
688.25 |
670.00 |
675.75 |
-3.25 |
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 |
230519 |
71.98 |
73.21 |
71.03 |
71.55 |
-0.31 |
30,590 |
35,344 |
-12,301 |
Hover/Click |
|
Jul23 |
230519 |
72.12 |
73.57 |
71.21 |
71.69 |
-0.25 |
40,227 |
86,899 |
+1,751 |
Hover/Click |
|
Aug23 |
230519 |
72.04 |
73.46 |
71.15 |
71.59 |
-0.27 |
28,905 |
52,851 |
+1,707 |
Hover/Click |
|
Sep23 |
230519 |
71.60 |
73.18 |
70.90 |
71.31 |
-0.30 |
20,203 |
55,933 |
+1,554 |
Hover/Click |
|
Oct23 |
230519 |
71.78 |
72.81 |
70.54 |
70.94 |
-0.34 |
9,301 |
24,005 |
+821 |
Hover/Click |
|
Nov23 |
230519 |
71.42 |
72.38 |
70.33 |
70.55 |
-0.39 |
3,941 |
11,612 |
+504 |
Hover/Click |
|
Dec23 |
230519 |
71.06 |
72.00 |
69.82 |
70.17 |
-0.42 |
8,194 |
80,448 |
-441 |
Hover/Click |
|
Jan24 |
230519 |
69.83 |
69.83 |
69.65 |
69.80 |
-0.46 |
548 |
9,197 |
+110 |
Hover/Click |
|
Feb24 |
230519 |
71.23 |
71.23 |
69.31 |
69.45 |
-0.49 |
408 |
6,432 |
+161 |
Hover/Click |
|
Mar24 |
230519 |
70.90 |
70.90 |
68.83 |
69.12 |
-0.53 |
1,173 |
8,529 |
+45 |
Hover/Click |
|
Apr24 |
230519 |
69.75 |
69.75 |
68.68 |
68.79 |
-0.58 |
48 |
3,645 |
+11 |
Hover/Click |
|
May24 |
230519 |
69.50 |
69.50 |
68.40 |
68.50 |
-0.62 |
111 |
2,102 |
+32 |
Hover/Click |
|
Jun24 |
230519 |
69.26 |
70.04 |
68.14 |
68.24 |
-0.64 |
3,016 |
25,916 |
+777 |
Hover/Click |
|
Jul24 |
230519 |
67.94 |
67.94 |
67.94 |
67.94 |
-0.68 |
28 |
2,604 |
+28 |
Hover/Click |
|
Aug24 |
230519 |
67.65 |
67.65 |
67.65 |
67.65 |
-0.71 |
3 |
1,478 |
+3 |
Hover/Click |
|
Sep24 |
230519 |
67.38 |
67.38 |
67.38 |
67.38 |
-0.74 |
58 |
4,625 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
150,858 |
482,098 |
-5,396 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230519 |
103.390 |
103.490 |
102.870 |
103.080 |
-0.375 |
9,980 |
29,389 |
-187 |
Hover/Click |
|
Sep23 |
230519 |
102.960 |
103.095 |
102.550 |
102.715 |
-0.380 |
165 |
1,359 |
+79 |
Hover/Click |
|
Dec23 |
230519 |
102.600 |
102.600 |
102.340 |
102.450 |
-0.380 |
1 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,146 |
30,772 |
-108 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
66.29 |
66.83 |
66.24 |
66.59 |
+0.38 |
69,113 |
169,544 |
+3,747 |
Hover/Click |
|
Sep23 |
230519 |
66.59 |
67.03 |
66.46 |
66.80 |
+0.37 |
591 |
956 |
+168 |
Hover/Click |
|
Dec23 |
230519 |
66.97 |
67.14 |
66.97 |
66.97 |
+0.37 |
1 |
98 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
69,706 |
170,937 |
+3,917 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
124.12 |
124.92 |
124.01 |
124.57 |
+0.46 |
86,626 |
231,964 |
-2,013 |
Hover/Click |
|
Sep23 |
230519 |
124.36 |
125.08 |
124.19 |
124.74 |
+0.45 |
311 |
4,035 |
+163 |
Hover/Click |
|
Dec23 |
230519 |
124.81 |
125.01 |
124.30 |
124.81 |
+0.45 |
0 |
8,801 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,994 |
245,277 |
-1,888 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
74.12 |
74.29 |
73.99 |
74.08 |
+0.02 |
68,205 |
155,195 |
-1,103 |
Hover/Click |
|
Sep23 |
230519 |
74.26 |
74.42 |
74.13 |
74.22 |
+0.02 |
291 |
3,101 |
+78 |
Hover/Click |
|
Dec23 |
230519 |
74.31 |
74.49 |
74.26 |
74.31 |
+0.03 |
30 |
1,361 |
+7 |
Hover/Click |
|
Mar24 |
230519 |
74.36 |
74.56 |
74.30 |
74.36 |
+0.04 |
0 |
125 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,530 |
159,976 |
-1,017 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
72.42 |
73.08 |
72.42 |
72.74 |
+0.30 |
132,783 |
202,427 |
+7,171 |
Hover/Click |
|
Sep23 |
230519 |
73.52 |
74.12 |
73.46 |
73.77 |
+0.30 |
1,106 |
3,059 |
+462 |
Hover/Click |
|
Dec23 |
230519 |
74.68 |
75.05 |
74.49 |
74.80 |
+0.30 |
0 |
212 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
134,000 |
208,176 |
+7,661 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
110.84 |
111.78 |
110.75 |
111.51 |
+0.67 |
20,595 |
43,084 |
+213 |
Hover/Click |
|
Sep23 |
230519 |
112.05 |
112.87 |
111.87 |
112.62 |
+0.66 |
53 |
653 |
-3 |
Hover/Click |
|
Dec23 |
230519 |
113.67 |
113.81 |
112.94 |
113.67 |
+0.67 |
0 |
146 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,648 |
43,891 |
+210 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
107.89 |
108.48 |
107.78 |
108.26 |
+0.41 |
173,545 |
770,749 |
+1,661 |
Hover/Click |
|
Sep23 |
230519 |
108.44 |
108.98 |
108.30 |
108.77 |
+0.40 |
1,006 |
13,627 |
+337 |
Hover/Click |
|
Dec23 |
230519 |
108.95 |
109.37 |
108.75 |
109.20 |
+0.40 |
31 |
4,021 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
174,698 |
791,963 |
+2,033 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
560.75 |
564.00 |
558.00 |
559.75 |
-1.50 |
51,053 |
248,428 |
-4,841 |
Hover/Click |
|
Sep23 |
230519 |
552.13 |
554.00 |
548.75 |
549.75 |
-1.50 |
13 |
759 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
51,066 |
249,201 |
-4,836 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
201.20 |
201.75 |
199.30 |
199.65 |
-1.25 |
4,568 |
49,034 |
-9 |
Hover/Click |
|
Jul23 |
230519 |
200.60 |
200.60 |
198.50 |
198.60 |
-1.20 |
44 |
1,604 |
+16 |
|
|
Aug23 |
230519 |
197.60 |
197.60 |
197.60 |
197.60 |
-1.25 |
|
|
|
|
|
Sep23 |
230519 |
196.40 |
196.40 |
196.40 |
196.40 |
-1.30 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,612 |
50,640 |
+7 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230519 |
127~300 |
128~060 |
126~260 |
127~050 |
-0~240 |
365,015 |
1,185,982 |
-25,530 |
Hover/Click |
|
Sep23 |
230519 |
128~050 |
128~120 |
127~010 |
127~110 |
-0~250 |
34,027 |
53,995 |
+29,242 |
Hover/Click |
|
Dec23 |
230519 |
127~300 |
127~300 |
127~200 |
127~220 |
-0~190 |
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 |
230519 |
114~000 |
114~050 |
113~110 |
113~180 |
-0~115 |
1,415,912 |
4,511,748 |
-41,908 |
Hover/Click |
|
Sep23 |
230519 |
114~265 |
114~305 |
114~045 |
114~110 |
-0~120 |
146,858 |
253,109 |
+88,667 |
Hover/Click |
|
Dec23 |
230519 |
114~245 |
114~245 |
114~245 |
114~245 |
-0~120 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,562,770 |
4,764,858 |
+46,759 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230519 |
109~000 |
109~034 |
108~164 |
108~220 |
-0~080 |
1,172,393 |
4,796,917 |
-96,474 |
Hover/Click |
|
Sep23 |
230519 |
109~196 |
109~230 |
109~036 |
109~086 |
-0~084 |
166,230 |
292,237 |
+84,825 |
Hover/Click |
|
Dec23 |
230519 |
109~246 |
109~246 |
109~246 |
109~246 |
-0~084 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,338,623 |
5,089,154 |
-11,649 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230519 |
102~216 |
102~246 |
102~155 |
102~190 |
-0~014 |
558,907 |
3,058,966 |
-31,860 |
Hover/Click |
|
Sep23 |
230519 |
103~101 |
103~134 |
103~032 |
103~066 |
-0~020 |
96,666 |
140,655 |
+67,180 |
Hover/Click |
|
Dec23 |
230519 |
103~260 |
103~260 |
103~260 |
103~260 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
655,573 |
3,199,621 |
+35,320 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
95.265 |
95.280 |
95.245 |
95.265 |
-0.005 |
31,381 |
176,493 |
-2,643 |
|
|
Sep23 |
230519 |
95.075 |
95.110 |
95.050 |
95.080 |
-0.010 |
30,678 |
152,634 |
+280 |
|
|
Dec23 |
230519 |
95.100 |
95.160 |
95.070 |
95.115 |
-0.010 |
28,150 |
137,838 |
-717 |
|
|
Mar24 |
230519 |
95.300 |
95.345 |
95.220 |
95.275 |
-0.025 |
23,785 |
110,787 |
+1,306 |
|
|
Jun24 |
230519 |
95.530 |
95.580 |
95.430 |
95.495 |
-0.040 |
19,935 |
110,448 |
+871 |
|
|
Sep24 |
230519 |
95.730 |
95.785 |
95.615 |
95.690 |
-0.050 |
21,392 |
90,720 |
+324 |
|
|
Dec24 |
230519 |
95.875 |
95.930 |
95.740 |
95.820 |
-0.065 |
23,997 |
117,349 |
-65 |
|
|
Mar25 |
230519 |
95.955 |
96.015 |
95.815 |
95.900 |
-0.075 |
16,032 |
69,100 |
-703 |
|
|
Jun25 |
230519 |
96.030 |
96.080 |
95.875 |
95.960 |
-0.080 |
10,279 |
45,359 |
-340 |
|
|
Sep25 |
230519 |
96.075 |
96.130 |
95.930 |
96.015 |
-0.075 |
9,570 |
40,031 |
+1,315 |
|
|
Dec25 |
230519 |
96.130 |
96.170 |
95.980 |
96.065 |
-0.075 |
7,980 |
42,439 |
-330 |
|
|
Mar26 |
230519 |
96.160 |
96.210 |
96.030 |
96.110 |
-0.070 |
5,617 |
42,932 |
+478 |
|
|
Jun26 |
230519 |
96.200 |
96.230 |
96.065 |
96.145 |
-0.065 |
2,239 |
15,007 |
+227 |
|
|
Sep26 |
230519 |
96.215 |
96.260 |
96.100 |
96.175 |
-0.065 |
2,267 |
15,909 |
+92 |
|
|
Dec26 |
230519 |
96.250 |
96.285 |
96.135 |
96.210 |
-0.060 |
1,724 |
17,174 |
-309 |
|
|
Mar27 |
230519 |
96.280 |
96.315 |
96.170 |
96.240 |
-0.060 |
1,483 |
22,236 |
+83 |
|
|
Jun27 |
230519 |
96.300 |
96.335 |
96.195 |
96.260 |
-0.060 |
713 |
7,668 |
-108 |
|
|
Sep27 |
230519 |
96.315 |
96.345 |
96.210 |
96.275 |
-0.060 |
233 |
2,741 |
+4 |
|
| Total Volume and Open Interest |
241,297 |
1,367,480 |
-3,830 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230519 |
135~28 |
136~03 |
134~13 |
134~25 |
-1~03 |
213,597 |
1,460,080 |
-7,981 |
|
|
Sep23 |
230519 |
136~09 |
136~18 |
134~28 |
135~08 |
-1~03 |
10,162 |
28,553 |
+8,827 |
|
|
Dec23 |
230519 |
135~08 |
135~08 |
135~08 |
135~08 |
-1~03 |
|
|
|
|
| Total Volume and Open Interest |
223,759 |
1,488,633 |
+846 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230519 |
119~150 |
119~210 |
118~225 |
118~305 |
-0~150 |
372,030 |
1,653,594 |
-39,758 |
|
|
Sep23 |
230519 |
120~150 |
120~215 |
119~225 |
119~300 |
-0~160 |
59,060 |
75,919 |
+42,280 |
|
|
Dec23 |
230519 |
119~230 |
119~230 |
119~230 |
119~230 |
-0~160 |
|
|
|
|
| Total Volume and Open Interest |
431,090 |
1,729,513 |
+2,522 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230519 |
94.942 |
94.945 |
94.942 |
94.942 |
-0.003 |
97,664 |
443,588 |
+19,848 |
|
|
Jun23 |
230519 |
94.880 |
94.905 |
94.870 |
94.895 |
+0.020 |
30,889 |
207,986 |
+3,508 |
|
|
Jul23 |
230519 |
94.840 |
94.890 |
94.830 |
94.875 |
+0.035 |
83,813 |
269,308 |
+2,745 |
|
|
Aug23 |
230519 |
94.855 |
94.910 |
94.815 |
94.870 |
+0.015 |
65,382 |
250,823 |
+1,039 |
|
|
Sep23 |
230519 |
94.890 |
94.945 |
94.845 |
94.900 |
+0.015 |
12,701 |
44,209 |
+899 |
|
|
Oct23 |
230519 |
94.955 |
95.015 |
94.900 |
94.960 |
+0.015 |
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 |
785 |
17,422 |
-391 |
Hover/Click |
|
Sep23 |
230518 |
148.17 |
148.17 |
148.01 |
148.01 |
-0.25 |
0 |
50 |
+0 |
Hover/Click |
|
Dec23 |
230518 |
147.91 |
147.91 |
147.91 |
147.91 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
785 |
17,472 |
-391 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230519 |
133.26 |
134.78 |
132.68 |
134.46 |
+0.92 |
75,719 |
216,889 |
-2,199 |
|
|
Sep23 |
230519 |
133.00 |
134.28 |
132.60 |
133.98 |
+0.92 |
399 |
549 |
+368 |
|
|
Dec23 |
230519 |
133.50 |
133.50 |
133.50 |
133.50 |
+0.92 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
76,118 |
217,440 |
-1,831 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230519 |
133.90 |
134.52 |
133.50 |
134.24 |
+0.21 |
651,445 |
1,228,825 |
-28,487 |
Hover/Click |
|
Sep23 |
230519 |
133.21 |
133.79 |
132.80 |
133.51 |
+0.21 |
4,820 |
9,302 |
+2,664 |
Hover/Click |
|
Dec23 |
230519 |
133.04 |
133.04 |
133.04 |
133.04 |
+0.21 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
656,265 |
1,238,137 |
-25,823 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230519 |
117.26 |
117.55 |
117.02 |
117.37 |
+0.04 |
579,597 |
1,366,138 |
-27,326 |
Hover/Click |
|
Sep23 |
230519 |
116.56 |
116.72 |
116.43 |
116.68 |
+0.03 |
1,795 |
8,295 |
+630 |
Hover/Click |
|
Dec23 |
230519 |
118.44 |
118.44 |
118.44 |
118.44 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
581,392 |
1,374,433 |
-26,696 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230519 |
105.50 |
105.57 |
105.39 |
105.51 |
+0.01 |
412,089 |
1,731,261 |
-30,079 |
|
|
Sep23 |
230519 |
105.64 |
105.72 |
105.63 |
105.71 |
+0.01 |
5,891 |
15,734 |
+5,749 |
|
|
Dec23 |
230519 |
105.51 |
105.51 |
105.51 |
105.51 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
417,980 |
1,746,995 |
-24,330 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230519 |
96.420 |
96.420 |
96.420 |
96.420 |
-0.005 |
0 |
70 |
+0 |
|
|
Sep23 |
230519 |
96.180 |
96.180 |
96.180 |
96.180 |
+0.005 |
0 |
69 |
+0 |
|
|
Dec23 |
230519 |
96.255 |
96.255 |
96.255 |
96.255 |
unch |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230519 |
98~24 |
99~07 |
97~19 |
98~12 |
-0~20 |
165,897 |
507,721 |
+2,455 |
Hover/Click |
|
Sep23 |
230519 |
98~25 |
98~28 |
97~19 |
98~07 |
-0~22 |
321 |
367 |
+311 |
Hover/Click |
| Total Volume and Open Interest |
166,218 |
508,088 |
+2,766 |
|
| 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 |
230519 |
96.420 |
96.430 |
96.405 |
96.420 |
unch |
81,234 |
536,647 |
+5,480 |
|
|
Sep23 |
230519 |
96.180 |
96.205 |
96.155 |
96.180 |
+0.005 |
101,812 |
602,296 |
-10,521 |
|
|
Dec23 |
230519 |
96.255 |
96.290 |
96.225 |
96.260 |
+0.010 |
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 |
230519 |
96.03 |
96.03 |
95.99 |
96.01 |
-0.03 |
36,737 |
197,451 |
-4,028 |
|
|
Sep23 |
230519 |
95.97 |
95.97 |
95.89 |
95.93 |
-0.05 |
33,043 |
144,502 |
+6,449 |
|
|
Dec23 |
230519 |
96.00 |
96.00 |
95.90 |
95.94 |
-0.07 |
15,626 |
162,451 |
-1,278 |
|
|
Mar24 |
230519 |
96.13 |
96.13 |
96.02 |
96.04 |
-0.10 |
10,825 |
115,662 |
+1,137 |
|
|
Jun24 |
230519 |
96.27 |
96.27 |
96.14 |
96.17 |
-0.11 |
7,585 |
100,470 |
-1,584 |
|
|
Sep24 |
230519 |
96.41 |
96.41 |
96.27 |
96.30 |
-0.12 |
3,693 |
78,501 |
+328 |
|
|
Dec24 |
230519 |
96.53 |
96.53 |
96.39 |
96.42 |
-0.12 |
1,592 |
51,380 |
+275 |
|
|
Mar25 |
230519 |
96.62 |
96.62 |
96.48 |
96.51 |
-0.12 |
1,288 |
37,040 |
+269 |
|
|
Jun25 |
230519 |
96.68 |
96.68 |
96.54 |
96.58 |
-0.12 |
79 |
1,748 |
+0 |
|
|
Sep25 |
230519 |
96.60 |
96.62 |
96.60 |
96.62 |
-0.11 |
0 |
504 |
+0 |
|
| Total Volume and Open Interest |
110,468 |
890,134 |
+1,568 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230519 |
96.51 |
96.51 |
96.39 |
96.41 |
-0.10 |
121,331 |
1,115,002 |
+2,940 |
|
|
Sep23 |
230519 |
96.41 |
96.41 |
96.41 |
96.41 |
-0.11 |
0 |
250 |
+0 |
|
| Total Volume and Open Interest |
121,331 |
1,115,252 |
+2,940 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230519 |
96.79 |
96.80 |
96.67 |
96.69 |
-0.11 |
111,823 |
767,717 |
-8,238 |
|
|
Sep23 |
230519 |
96.74 |
96.74 |
96.74 |
96.74 |
-0.11 |
0 |
1,657 |
+0 |
|
| Total Volume and Open Interest |
111,823 |
769,374 |
-8,238 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230519 |
1960.5 |
1987.4 |
1956.3 |
1981.6 |
+21.8 |
206,552 |
204,393 |
-21,965 |
Hover/Click |
|
Aug23 |
230519 |
1979.3 |
2005.8 |
1974.9 |
2000.3 |
+22.0 |
37,475 |
238,427 |
-991 |
Hover/Click |
|
Oct23 |
230519 |
1997.7 |
2024.8 |
1995.6 |
2019.2 |
+22.0 |
667 |
11,123 |
-11 |
Hover/Click |
|
Dec23 |
230519 |
2016.6 |
2042.8 |
2012.2 |
2037.3 |
+21.6 |
2,356 |
33,886 |
+261 |
Hover/Click |
|
Feb24 |
230519 |
2034.7 |
2060.0 |
2031.4 |
2054.6 |
+21.2 |
240 |
5,619 |
-16 |
Hover/Click |
|
Apr24 |
230519 |
2056.8 |
2071.4 |
2053.0 |
2071.1 |
+21.3 |
178 |
1,715 |
+35 |
Hover/Click |
|
Jun24 |
230519 |
2063.0 |
2086.5 |
2063.0 |
2086.5 |
+21.7 |
78 |
963 |
+32 |
Hover/Click |
|
Aug24 |
230519 |
2097.8 |
2100.7 |
2097.8 |
2100.7 |
+21.9 |
8 |
99 |
+1 |
Hover/Click |
|
Oct24 |
230519 |
2113.6 |
2113.6 |
2113.6 |
2113.6 |
+22.0 |
7 |
37 |
+0 |
Hover/Click |
|
Dec24 |
230519 |
2105.1 |
2126.3 |
2105.1 |
2126.3 |
+22.1 |
19 |
668 |
-12 |
Hover/Click |
|
Feb25 |
230519 |
2141.8 |
2141.8 |
2141.8 |
2141.8 |
+22.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
248,226 |
499,256 |
-22,576 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230519 |
2395.0 |
2395.0 |
2392.0 |
2392.0 |
+42.5 |
20 |
424 |
+11 |
Hover/Click |
|
Jul23 |
230519 |
2365.5 |
2418.5 |
2355.5 |
2406.0 |
+42.7 |
49,654 |
114,555 |
-952 |
Hover/Click |
|
Sep23 |
230519 |
2389.5 |
2439.5 |
2378.0 |
2427.3 |
+42.8 |
1,077 |
14,029 |
+18 |
Hover/Click |
|
Dec23 |
230519 |
2419.5 |
2464.5 |
2411.0 |
2459.1 |
+42.6 |
523 |
7,044 |
+81 |
Hover/Click |
|
Mar24 |
230519 |
2450.0 |
2494.5 |
2449.0 |
2490.3 |
+41.9 |
127 |
1,676 |
-4 |
Hover/Click |
|
May24 |
230519 |
2509.5 |
2509.5 |
2509.5 |
2509.5 |
+41.8 |
27 |
312 |
-2 |
Hover/Click |
|
Jul24 |
230519 |
2527.6 |
2527.6 |
2527.6 |
2527.6 |
+42.2 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
51,609 |
139,304 |
-835 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230519 |
1059.6 |
1084.2 |
1055.0 |
1075.7 |
+17.5 |
13,124 |
67,833 |
+655 |
Hover/Click |
|
Oct23 |
230519 |
1065.3 |
1088.4 |
1059.9 |
1079.9 |
+17.3 |
272 |
5,730 |
+28 |
Hover/Click |
|
Jan24 |
230519 |
1068.8 |
1091.0 |
1066.0 |
1083.4 |
+16.7 |
33 |
481 |
-3 |
Hover/Click |
|
Apr24 |
230519 |
1086.6 |
1086.6 |
1086.6 |
1086.6 |
+16.6 |
4 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,433 |
74,090 |
+680 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230519 |
1463.50 |
1535.00 |
1461.00 |
1523.80 |
+73.60 |
2,075 |
7,443 |
-272 |
Hover/Click |
|
Sep23 |
230519 |
1471.00 |
1538.00 |
1471.00 |
1531.60 |
+73.90 |
853 |
5,168 |
+199 |
Hover/Click |
|
Dec23 |
230519 |
1542.50 |
1544.70 |
1542.50 |
1544.70 |
+73.60 |
6 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,934 |
12,688 |
-73 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230519 |
369.25 |
375.55 |
369.25 |
372.25 |
+4.10 |
530 |
1,241 |
-184 |
Hover/Click |
|
Jul23 |
230519 |
369.75 |
376.75 |
367.65 |
373.20 |
+4.25 |
82,449 |
128,083 |
-2,916 |
Hover/Click |
|
Sep23 |
230519 |
371.35 |
377.85 |
368.95 |
374.40 |
+4.15 |
9,701 |
33,923 |
+258 |
Hover/Click |
|
Dec23 |
230519 |
372.85 |
378.60 |
371.80 |
375.85 |
+4.05 |
3,689 |
26,154 |
-36 |
Hover/Click |
|
Mar24 |
230519 |
374.10 |
379.65 |
373.00 |
377.05 |
+3.95 |
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 |
230519 |
33625 |
33731 |
33394 |
33496 |
-122 |
169,604 |
93,939 |
-938 |
Hover/Click |
|
Sep23 |
230519 |
33895 |
33992 |
33670 |
33766 |
-123 |
527 |
1,351 |
+49 |
Hover/Click |
|
Dec23 |
230519 |
34092 |
34145 |
33934 |
33934 |
-115 |
0 |
28 |
+0 |
Hover/Click |
|
Mar24 |
230519 |
34077 |
34215 |
34077 |
34077 |
-116 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,131 |
95,319 |
-889 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
4215.50 |
4227.25 |
4191.50 |
4204.75 |
-7.25 |
1,584,910 |
2,323,105 |
+53,817 |
Hover/Click |
|
Sep23 |
230519 |
4254.75 |
4267.00 |
4231.00 |
4244.75 |
-7.25 |
4,244 |
29,327 |
+156 |
Hover/Click |
|
Dec23 |
230519 |
4300.00 |
4307.50 |
4271.00 |
4284.25 |
-7.00 |
414 |
4,667 |
+230 |
Hover/Click |
|
Mar24 |
230519 |
4334.25 |
4334.25 |
4317.00 |
4322.00 |
-7.00 |
1 |
649 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,589,569 |
2,360,500 |
+54,202 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
621,137 |
275,665 |
+6,956 |
Hover/Click |
|
Sep23 |
230519 |
14072.00 |
14113.50 |
13971.50 |
14014.50 |
-36.75 |
1,495 |
4,667 |
+372 |
Hover/Click |
|
Dec23 |
230519 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
23 |
232 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
622,655 |
280,685 |
+7,330 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230519 |
2486.00 |
2499.00 |
2452.00 |
2461.70 |
-22.90 |
12,074 |
37,366 |
+38 |
Hover/Click |
|
Sep23 |
230519 |
2480.40 |
2480.40 |
2480.40 |
2480.40 |
-22.60 |
|
|
|
Hover/Click |
|
Dec23 |
230519 |
2498.80 |
2498.80 |
2498.80 |
2498.80 |
-22.80 |
|
|
|
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 |
62,219 |
55,056 |
-11,072 |
|
|
Jun23 |
230519 |
19.10 |
20.10 |
18.85 |
19.65 |
+0.50 |
70,718 |
211,994 |
+1,009 |
|
|
Jul23 |
230519 |
20.93 |
21.71 |
20.65 |
21.50 |
+0.54 |
34,535 |
62,162 |
+4,974 |
|
|
Aug23 |
230519 |
21.91 |
22.53 |
21.65 |
22.39 |
+0.44 |
13,889 |
35,884 |
+1,840 |
|
| Total Volume and Open Interest |
138,352 |
369,754 |
-33,269 |
|
| S & P 600(CME) |
|
Jun23 |
230519 |
1147.40 |
1147.40 |
1147.40 |
1147.40 |
-9.20 |
|
|
|
|
|
Sep23 |
230519 |
1156.00 |
1156.00 |
1156.00 |
1156.00 |
-9.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
1793.10 |
1805.60 |
1770.40 |
1779.20 |
-11.90 |
240,694 |
536,251 |
-6,659 |
Hover/Click |
|
Sep23 |
230519 |
1812.00 |
1820.50 |
1787.00 |
1794.90 |
-12.10 |
399 |
3,729 |
+215 |
Hover/Click |
|
Dec23 |
230519 |
1810.50 |
1832.50 |
1805.80 |
1810.50 |
-12.30 |
4 |
97 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
241,097 |
540,077 |
-6,444 |
|
| Nikkei 225(CME) |
|
Jun23 |
230519 |
30900 |
31005 |
30690 |
30875 |
-50 |
6,862 |
14,808 |
+721 |
|
|
Sep23 |
230519 |
30760 |
30990 |
30680 |
30865 |
-50 |
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 |
39,315 |
124,523 |
+2,167 |
|
|
Sep23 |
230518 |
30195 |
30600 |
30195 |
30525 |
+530 |
101 |
411 |
-24 |
|
|
Dec23 |
230518 |
30305 |
30305 |
30305 |
30305 |
+530 |
0 |
6,148 |
+0 |
|
| Total Volume and Open Interest |
39,752 |
140,161 |
+2,479 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230519 |
30910 |
30945 |
30680 |
30900 |
+310 |
715,499 |
540,309 |
+12,869 |
|
|
Sep23 |
230518 |
29990 |
30610 |
29975 |
30530 |
+530 |
43,165 |
37,752 |
+994 |
|
|
Dec23 |
230518 |
29760 |
30375 |
29750 |
30290 |
+530 |
2,600 |
5,535 |
+11 |
|
| Total Volume and Open Interest |
768,471 |
584,141 |
-1,083 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230519 |
30910 |
30940 |
30680 |
30900 |
+310 |
57,751 |
230,967 |
+4,200 |
|
|
Sep23 |
230519 |
30850 |
30880 |
30620 |
30840 |
+310 |
1,340 |
17,704 |
-14 |
|
|
Dec23 |
230519 |
30600 |
30630 |
30430 |
30610 |
+320 |
59 |
30,301 |
+213 |
|
| Total Volume and Open Interest |
59,191 |
318,803 |
+5,035 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230519 |
30890 |
30985 |
30670 |
30855 |
-50 |
30,560 |
54,541 |
+475 |
|
|
Sep23 |
230519 |
30725 |
30915 |
30620 |
30790 |
-50 |
13 |
62 |
+9 |
|
|
Dec23 |
230519 |
30575 |
30575 |
30575 |
30575 |
-55 |
|
|
|
|
| Total Volume and Open Interest |
30,573 |
54,603 |
+484 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230519 |
30855 |
30855 |
30855 |
30855 |
-50 |
|
|
|
|
|
Sep23 |
230519 |
30790 |
30790 |
30790 |
30790 |
-50 |
|
|
|
|
|
Dec23 |
230519 |
30575 |
30575 |
30575 |
30575 |
-55 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230519 |
7468.0 |
7515.5 |
7464.5 |
7514.5 |
+67.0 |
95,508 |
187,864 |
-45,093 |
|
|
Jun23 |
230519 |
7424.0 |
7478.5 |
7417.0 |
7446.5 |
+45.5 |
84,698 |
157,186 |
+81,175 |
|
|
Jul23 |
230519 |
7457.0 |
7457.0 |
7457.0 |
7457.0 |
+45.5 |
5 |
5 |
+5 |
|
|
Sep23 |
230519 |
7474.0 |
7520.0 |
7474.0 |
7497.5 |
+45.5 |
0 |
10 |
+0 |
|
|
Dec23 |
230519 |
7545.0 |
7545.0 |
7545.0 |
7545.0 |
+45.5 |
|
|
|
|
|
Mar24 |
230519 |
7603.0 |
7603.0 |
7603.0 |
7603.0 |
+45.5 |
|
|
|
|
| Total Volume and Open Interest |
180,211 |
345,066 |
+36,087 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230519 |
19671 |
19725 |
19303 |
19390 |
-288 |
131,200 |
113,458 |
+5,186 |
|
|
Jun23 |
230519 |
19598 |
19659 |
19253 |
19342 |
-279 |
1,862 |
16,318 |
+582 |
|
|
Jul23 |
230519 |
19514 |
19514 |
19240 |
19240 |
-261 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
133,757 |
141,322 |
+5,971 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230519 |
16261.0 |
16375.0 |
16241.0 |
16334.0 |
+122.0 |
60,155 |
80,949 |
-83 |
|
|
Sep23 |
230519 |
16400.0 |
16510.0 |
16400.0 |
16472.0 |
+124.0 |
285 |
353 |
+159 |
|
|
Dec23 |
230519 |
16616.0 |
16623.0 |
16616.0 |
16623.0 |
+125.0 |
2 |
24 |
+2 |
|
| Total Volume and Open Interest |
60,442 |
81,326 |
+78 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230519 |
16254.0 |
16376.0 |
16241.0 |
16334.0 |
+122.0 |
43,528 |
15,381 |
+1,046 |
|
|
Sep23 |
230519 |
16347.0 |
16516.0 |
16347.0 |
16472.0 |
+124.0 |
37 |
128 |
+19 |
|
|
Dec23 |
230519 |
16600.0 |
16623.0 |
16600.0 |
16623.0 |
+125.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
43,565 |
15,510 |
+1,065 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230519 |
4380 |
4409 |
4374 |
4396 |
+31 |
635,652 |
3,521,643 |
+25,996 |
|
|
Sep23 |
230519 |
4406 |
4434 |
4404 |
4423 |
+32 |
529 |
64,268 |
+326 |
|
|
Dec23 |
230519 |
4450 |
4452 |
4450 |
4450 |
+31 |
3 |
60,144 |
+2 |
|
| Total Volume and Open Interest |
636,184 |
3,648,661 |
+26,324 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230519 |
11544 |
11613 |
11489 |
11579 |
+127 |
23,308 |
129,266 |
-154 |
|
|
Sep23 |
230519 |
11569 |
11622 |
11561 |
11622 |
+128 |
9 |
1,288 |
+1 |
|
|
Dec23 |
230519 |
11657 |
11657 |
11657 |
11657 |
+130 |
0 |
705 |
+0 |
|
| Total Volume and Open Interest |
23,317 |
131,259 |
-153 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230519 |
7774.50 |
7801.50 |
7757.00 |
7779.50 |
+23.50 |
95,894 |
600,726 |
+605 |
|
|
Sep23 |
230519 |
7797.00 |
7810.00 |
7790.00 |
7790.00 |
+22.50 |
5 |
3,108 |
+1 |
|
|
Dec23 |
230519 |
7843.50 |
7843.50 |
7843.50 |
7843.50 |
+22.50 |
0 |
94 |
+0 |
|
| Total Volume and Open Interest |
95,899 |
603,928 |
+606 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230519 |
7260.0 |
7313.0 |
7238.0 |
7300.0 |
+41.0 |
48,118 |
239,927 |
-3,285 |
|
|
Sep23 |
230519 |
7248.0 |
7258.0 |
7243.0 |
7258.0 |
+41.0 |
6 |
18 |
+6 |
|
|
Dec23 |
230519 |
7239.0 |
7239.0 |
7239.0 |
7239.0 |
+41.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
49,105 |
241,409 |
-3,185 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230519 |
27135.00 |
27440.00 |
27070.00 |
27279.00 |
+253.00 |
14,303 |
104,158 |
+451 |
|
|
Sep23 |
230519 |
27370.00 |
27515.00 |
27160.00 |
27361.00 |
+253.00 |
20 |
634 |
+17 |
|
|
Dec23 |
230519 |
27398.00 |
27398.00 |
27398.00 |
27398.00 |
+253.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
14,323 |
104,796 |
+468 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230519 |
332.30 |
334.90 |
332.25 |
334.75 |
+4.95 |
157,829 |
318,578 |
+2,985 |
|
|
Sep23 |
230519 |
333.00 |
336.35 |
333.00 |
336.25 |
+4.90 |
1,017 |
27,747 |
+579 |
|
|
Dec23 |
230519 |
349.55 |
349.55 |
337.05 |
337.10 |
+4.40 |
0 |
26,842 |
+0 |
|
| Total Volume and Open Interest |
158,846 |
401,831 |
+3,785 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230519 |
544.00 |
552.85 |
542.35 |
544.00 |
unch |
0 |
539 |
+0 |
|
|
Jul23 |
230519 |
541.50 |
541.50 |
541.50 |
541.50 |
unch |
|
|
|
|
|
Aug23 |
230519 |
539.00 |
539.00 |
539.00 |
539.00 |
-5.00 |
|
|
|
|
| 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. |
|
|
