|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 23, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230523 |
1341.00 |
1341.25 |
1315.50 |
1322.50 |
-18.75 |
135,856 |
270,240 |
-861 |
Hover/Click |
Aug23 |
230523 |
1273.00 |
1274.50 |
1253.25 |
1258.75 |
-16.75 |
17,843 |
35,539 |
+239 |
Hover/Click |
Sep23 |
230523 |
1208.25 |
1211.75 |
1191.75 |
1198.25 |
-11.50 |
12,547 |
32,639 |
+1,319 |
Hover/Click |
Nov23 |
230523 |
1195.75 |
1199.75 |
1182.50 |
1187.75 |
-9.25 |
78,028 |
207,423 |
+133 |
Hover/Click |
Jan24 |
230523 |
1205.75 |
1208.75 |
1192.50 |
1197.50 |
-9.00 |
9,835 |
32,943 |
+1,002 |
Hover/Click |
Mar24 |
230523 |
1206.25 |
1210.00 |
1194.75 |
1200.25 |
-8.25 |
8,097 |
33,814 |
+818 |
Hover/Click |
May24 |
230523 |
1210.25 |
1213.50 |
1199.00 |
1205.00 |
-7.00 |
3,592 |
14,958 |
+628 |
Hover/Click |
Jul24 |
230523 |
1216.75 |
1217.50 |
1204.00 |
1208.75 |
-7.75 |
1,824 |
8,030 |
+95 |
Hover/Click |
Aug24 |
230523 |
1199.50 |
1199.50 |
1199.50 |
1199.50 |
-7.00 |
57 |
323 |
+16 |
Hover/Click |
Sep24 |
230523 |
1175.25 |
1175.25 |
1175.25 |
1175.25 |
-6.50 |
64 |
520 |
+11 |
Hover/Click |
Nov24 |
230523 |
1169.50 |
1171.50 |
1159.75 |
1163.75 |
-7.00 |
772 |
7,456 |
-107 |
Hover/Click |
Jan25 |
230523 |
1165.25 |
1165.25 |
1165.25 |
1165.25 |
-7.00 |
0 |
63 |
+0 |
Hover/Click |
Mar25 |
230523 |
1160.00 |
1160.00 |
1160.00 |
1160.00 |
-6.00 |
0 |
4 |
+0 |
Hover/Click |
May25 |
230523 |
1150.75 |
1150.75 |
1150.75 |
1150.75 |
-6.50 |
3 |
822 |
+3 |
Hover/Click |
Total Volume and Open Interest |
268,522 |
645,111 |
+3,298 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230523 |
412.20 |
413.30 |
405.90 |
406.40 |
-5.80 |
62,526 |
181,257 |
-1,041 |
Hover/Click |
Aug23 |
230523 |
405.60 |
406.70 |
401.20 |
401.50 |
-4.00 |
22,620 |
50,584 |
-748 |
Hover/Click |
Sep23 |
230523 |
394.90 |
395.70 |
391.80 |
392.30 |
-2.60 |
11,042 |
49,737 |
-120 |
Hover/Click |
Oct23 |
230523 |
383.70 |
384.60 |
381.20 |
382.50 |
-1.60 |
3,909 |
26,545 |
-411 |
Hover/Click |
Dec23 |
230523 |
381.00 |
381.50 |
378.20 |
379.80 |
-1.40 |
27,169 |
110,022 |
+2,790 |
Hover/Click |
Jan24 |
230523 |
378.80 |
379.30 |
376.10 |
377.90 |
-1.20 |
3,284 |
30,290 |
-285 |
Hover/Click |
Mar24 |
230523 |
373.10 |
373.60 |
370.50 |
372.40 |
-0.70 |
2,444 |
15,366 |
+383 |
Hover/Click |
May24 |
230523 |
368.30 |
370.10 |
366.60 |
368.60 |
-0.50 |
906 |
6,825 |
+62 |
Hover/Click |
Jul24 |
230523 |
369.30 |
369.50 |
365.80 |
367.80 |
-0.50 |
437 |
3,760 |
-32 |
Hover/Click |
Aug24 |
230523 |
367.00 |
368.00 |
365.00 |
366.00 |
-0.10 |
202 |
724 |
+38 |
Hover/Click |
Total Volume and Open Interest |
135,038 |
478,072 |
+765 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230523 |
48.77 |
48.88 |
47.34 |
47.76 |
-1.01 |
73,092 |
185,058 |
-4,537 |
Hover/Click |
Aug23 |
230523 |
48.79 |
48.88 |
47.43 |
47.87 |
-0.92 |
26,645 |
70,156 |
+2,172 |
Hover/Click |
Sep23 |
230523 |
48.54 |
48.68 |
47.34 |
47.77 |
-0.88 |
14,646 |
46,747 |
+2,207 |
Hover/Click |
Oct23 |
230523 |
48.32 |
48.44 |
47.18 |
47.61 |
-0.81 |
6,144 |
27,635 |
+906 |
Hover/Click |
Dec23 |
230523 |
48.18 |
48.35 |
47.10 |
47.55 |
-0.77 |
27,148 |
133,763 |
+209 |
Hover/Click |
Jan24 |
230523 |
48.09 |
48.23 |
47.05 |
47.49 |
-0.77 |
4,532 |
21,007 |
+646 |
Hover/Click |
Mar24 |
230523 |
48.01 |
48.14 |
46.95 |
47.42 |
-0.77 |
2,763 |
19,279 |
-34 |
Hover/Click |
May24 |
230523 |
47.96 |
48.05 |
46.84 |
47.30 |
-0.77 |
1,553 |
11,143 |
+126 |
Hover/Click |
Jul24 |
230523 |
47.86 |
47.92 |
46.73 |
47.17 |
-0.79 |
3,812 |
13,820 |
+2,784 |
Hover/Click |
Aug24 |
230523 |
46.85 |
47.25 |
46.84 |
46.96 |
-0.79 |
211 |
1,698 |
+35 |
Hover/Click |
Total Volume and Open Interest |
161,175 |
536,539 |
+4,462 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230523 |
702.0 |
705.8 |
690.0 |
701.6 |
+4.2 |
18,795 |
118,363 |
-379 |
Hover/Click |
Nov23 |
230523 |
672.1 |
676.8 |
659.1 |
665.0 |
-4.4 |
19,361 |
117,850 |
+1,335 |
Hover/Click |
Jan24 |
230523 |
674.4 |
674.8 |
662.6 |
668.9 |
-4.6 |
2,667 |
14,923 |
+1,062 |
Hover/Click |
Mar24 |
230523 |
679.6 |
679.6 |
667.2 |
673.6 |
-4.7 |
752 |
5,879 |
+215 |
Hover/Click |
May24 |
230523 |
679.7 |
683.0 |
677.4 |
677.9 |
-4.4 |
506 |
1,748 |
+232 |
Hover/Click |
Total Volume and Open Interest |
42,105 |
259,521 |
+2,475 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230523 |
570.25 |
580.75 |
564.00 |
577.50 |
+6.50 |
183,019 |
501,144 |
-1,837 |
Hover/Click |
Sep23 |
230523 |
504.25 |
514.25 |
499.75 |
512.00 |
+7.25 |
107,316 |
266,619 |
-189 |
Hover/Click |
Dec23 |
230523 |
509.00 |
519.50 |
504.75 |
516.75 |
+7.75 |
126,067 |
380,222 |
+3,777 |
Hover/Click |
Mar24 |
230523 |
519.00 |
528.50 |
514.50 |
526.25 |
+7.75 |
10,992 |
59,456 |
+1,121 |
Hover/Click |
May24 |
230523 |
524.25 |
534.25 |
520.25 |
532.00 |
+7.75 |
2,511 |
19,300 |
-111 |
Hover/Click |
Jul24 |
230523 |
526.75 |
536.25 |
522.25 |
534.00 |
+7.25 |
1,998 |
28,929 |
+376 |
Hover/Click |
Sep24 |
230523 |
504.50 |
511.25 |
500.50 |
509.25 |
+5.25 |
266 |
5,713 |
+88 |
Hover/Click |
Dec24 |
230523 |
500.00 |
507.00 |
497.00 |
504.50 |
+4.00 |
1,716 |
23,717 |
-173 |
Hover/Click |
Mar25 |
230523 |
511.00 |
513.50 |
505.75 |
513.00 |
+4.00 |
10 |
599 |
+4 |
Hover/Click |
May25 |
230523 |
516.00 |
516.00 |
516.00 |
516.00 |
+4.00 |
4 |
42 |
-1 |
Hover/Click |
Total Volume and Open Interest |
433,923 |
1,287,637 |
+3,061 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230523 |
607.50 |
624.75 |
594.25 |
622.25 |
+16.00 |
62,743 |
213,197 |
+741 |
Hover/Click |
Sep23 |
230523 |
619.75 |
636.75 |
607.00 |
634.50 |
+15.75 |
21,602 |
68,584 |
+1,831 |
Hover/Click |
Dec23 |
230523 |
637.75 |
654.00 |
624.75 |
651.50 |
+15.00 |
14,365 |
63,073 |
-214 |
Hover/Click |
Mar24 |
230523 |
652.25 |
667.75 |
640.00 |
665.00 |
+13.75 |
5,341 |
17,835 |
+237 |
Hover/Click |
May24 |
230523 |
657.00 |
675.25 |
647.75 |
671.75 |
+13.00 |
1,050 |
4,230 |
-22 |
Hover/Click |
Jul24 |
230523 |
659.50 |
677.50 |
649.75 |
673.75 |
+12.25 |
953 |
5,333 |
+150 |
Hover/Click |
Total Volume and Open Interest |
106,230 |
375,233 |
+2,670 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230523 |
825.50 |
849.50 |
812.75 |
841.50 |
+15.75 |
33,296 |
86,517 |
-1,507 |
Hover/Click |
Sep23 |
230523 |
817.25 |
841.00 |
805.00 |
833.75 |
+16.00 |
16,569 |
42,052 |
-521 |
Hover/Click |
Dec23 |
230523 |
811.00 |
833.50 |
798.00 |
827.00 |
+16.75 |
11,055 |
33,109 |
+350 |
Hover/Click |
Mar24 |
230523 |
798.75 |
823.25 |
788.50 |
817.25 |
+17.50 |
2,641 |
13,486 |
-125 |
Hover/Click |
May24 |
230523 |
790.00 |
810.75 |
777.75 |
805.00 |
+16.75 |
842 |
3,977 |
-301 |
Hover/Click |
Jul24 |
230523 |
752.00 |
774.50 |
741.75 |
766.00 |
+13.75 |
333 |
2,126 |
+72 |
Hover/Click |
Sep24 |
230523 |
752.50 |
766.00 |
736.00 |
758.75 |
+13.50 |
18 |
387 |
-2 |
Hover/Click |
Total Volume and Open Interest |
64,796 |
182,005 |
-2,027 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230523 |
809.50 |
831.75 |
799.00 |
820.75 |
+11.25 |
5,668 |
26,834 |
-583 |
Hover/Click |
Sep23 |
230523 |
812.00 |
835.25 |
802.50 |
824.25 |
+11.75 |
2,396 |
22,973 |
-2 |
Hover/Click |
Dec23 |
230523 |
818.25 |
839.75 |
807.75 |
828.75 |
+12.50 |
1,058 |
10,490 |
+18 |
Hover/Click |
Mar24 |
230523 |
817.50 |
838.50 |
817.50 |
831.50 |
+12.25 |
285 |
1,874 |
+108 |
Hover/Click |
May24 |
230523 |
832.00 |
833.50 |
828.75 |
828.75 |
+13.25 |
15 |
99 |
-1 |
Hover/Click |
Jul24 |
230523 |
812.75 |
812.75 |
812.75 |
812.75 |
+15.50 |
8 |
31 |
-3 |
Hover/Click |
Total Volume and Open Interest |
9,436 |
62,393 |
-465 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230523 |
316.00 |
326.25 |
312.00 |
321.50 |
+7.00 |
335 |
2,915 |
-35 |
Hover/Click |
Sep23 |
230523 |
320.00 |
328.50 |
320.00 |
328.25 |
+6.75 |
78 |
389 |
+17 |
Hover/Click |
Dec23 |
230523 |
333.00 |
343.75 |
331.50 |
339.75 |
+7.00 |
63 |
1,049 |
+2 |
Hover/Click |
Mar24 |
230523 |
350.25 |
350.25 |
350.25 |
350.25 |
+7.75 |
6 |
144 |
+5 |
Hover/Click |
Total Volume and Open Interest |
482 |
4,508 |
-11 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230523 |
16.86 |
16.87 |
16.66 |
16.69 |
-0.14 |
494 |
3,078 |
-98 |
Hover/Click |
Sep23 |
230523 |
14.87 |
14.94 |
14.80 |
14.85 |
-0.10 |
194 |
4,301 |
+11 |
Hover/Click |
Nov23 |
230523 |
15.01 |
15.06 |
15.01 |
15.05 |
-0.09 |
34 |
572 |
+22 |
Hover/Click |
Jan24 |
230523 |
15.25 |
15.25 |
15.21 |
15.21 |
-0.10 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
722 |
7,995 |
-65 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
165.650 |
165.830 |
164.130 |
164.285 |
-0.765 |
12,571 |
51,709 |
-2,146 |
Hover/Click |
Aug23 |
230523 |
164.000 |
164.150 |
162.500 |
162.580 |
-1.020 |
25,940 |
149,882 |
+3,429 |
Hover/Click |
Oct23 |
230523 |
168.450 |
168.580 |
167.130 |
167.185 |
-0.965 |
10,280 |
60,064 |
+822 |
Hover/Click |
Dec23 |
230523 |
172.250 |
172.435 |
171.435 |
171.500 |
-0.630 |
6,283 |
35,413 |
+867 |
Hover/Click |
Feb24 |
230523 |
176.450 |
176.485 |
175.830 |
175.900 |
-0.335 |
2,422 |
18,542 |
+373 |
Hover/Click |
Apr24 |
230523 |
179.485 |
179.550 |
178.850 |
178.950 |
-0.250 |
930 |
10,969 |
+161 |
Hover/Click |
Total Volume and Open Interest |
58,853 |
331,183 |
+3,689 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May23 |
230523 |
207.450 |
207.935 |
207.235 |
207.800 |
+1.220 |
1,674 |
3,531 |
-260 |
Hover/Click |
Aug23 |
230523 |
235.100 |
235.200 |
233.330 |
233.485 |
-1.415 |
6,240 |
34,246 |
+161 |
Hover/Click |
Sep23 |
230523 |
237.750 |
237.800 |
236.535 |
236.750 |
-1.100 |
2,668 |
9,974 |
-145 |
Hover/Click |
Oct23 |
230523 |
239.535 |
239.535 |
238.400 |
238.685 |
-0.850 |
1,468 |
7,461 |
+3 |
Hover/Click |
Nov23 |
230523 |
239.785 |
239.785 |
238.800 |
239.000 |
-0.785 |
977 |
5,346 |
+114 |
Hover/Click |
Jan24 |
230523 |
237.400 |
237.500 |
236.700 |
236.880 |
-0.570 |
596 |
3,473 |
+116 |
Hover/Click |
Mar24 |
230523 |
237.400 |
237.700 |
237.050 |
237.500 |
-0.330 |
168 |
655 |
-1 |
Hover/Click |
Total Volume and Open Interest |
13,883 |
64,924 |
+24 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
81.830 |
82.180 |
79.780 |
80.680 |
-1.150 |
19,511 |
39,618 |
-2,434 |
Hover/Click |
Jul23 |
230523 |
82.230 |
82.480 |
79.730 |
80.980 |
-1.170 |
24,088 |
69,739 |
+1,113 |
Hover/Click |
Aug23 |
230523 |
80.400 |
80.680 |
78.230 |
80.430 |
+0.130 |
16,074 |
48,495 |
+2,841 |
Hover/Click |
Oct23 |
230523 |
72.880 |
73.100 |
71.280 |
72.930 |
+0.130 |
5,933 |
33,936 |
-505 |
Hover/Click |
Dec23 |
230523 |
70.400 |
70.500 |
68.980 |
70.230 |
-0.120 |
6,109 |
24,282 |
+51 |
Hover/Click |
Feb24 |
230523 |
75.580 |
75.780 |
74.250 |
75.300 |
-0.280 |
2,015 |
11,092 |
+171 |
Hover/Click |
Apr24 |
230523 |
81.100 |
81.100 |
79.630 |
80.480 |
-0.250 |
557 |
3,774 |
+111 |
Hover/Click |
May24 |
230523 |
85.700 |
85.700 |
85.700 |
85.700 |
-0.250 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
74,421 |
231,535 |
+1,386 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May23 |
230523 |
16.21 |
16.23 |
16.20 |
16.21 |
unch |
126 |
4,586 |
-97 |
Hover/Click |
Jun23 |
230523 |
16.32 |
16.78 |
16.30 |
16.55 |
+0.23 |
744 |
6,627 |
-86 |
Hover/Click |
Jul23 |
230523 |
16.74 |
17.15 |
16.73 |
16.94 |
+0.18 |
547 |
4,793 |
+267 |
Hover/Click |
Aug23 |
230523 |
17.95 |
17.98 |
17.56 |
17.72 |
-0.01 |
91 |
2,456 |
+38 |
Hover/Click |
Sep23 |
230523 |
18.64 |
18.76 |
18.41 |
18.53 |
-0.01 |
45 |
2,052 |
+23 |
Hover/Click |
Oct23 |
230523 |
18.90 |
19.05 |
18.86 |
18.96 |
+0.15 |
26 |
1,607 |
+9 |
Hover/Click |
Nov23 |
230523 |
19.00 |
19.10 |
19.00 |
19.06 |
+0.18 |
7 |
1,376 |
+2 |
Hover/Click |
Dec23 |
230523 |
18.60 |
18.64 |
18.60 |
18.64 |
+0.07 |
4 |
1,156 |
+4 |
Hover/Click |
Jan24 |
230523 |
18.15 |
18.16 |
18.15 |
18.15 |
+0.04 |
16 |
383 |
+16 |
Hover/Click |
Feb24 |
230523 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.04 |
28 |
338 |
+27 |
Hover/Click |
Mar24 |
230523 |
18.03 |
18.03 |
18.03 |
18.03 |
unch |
17 |
387 |
+17 |
Hover/Click |
Apr24 |
230523 |
18.09 |
18.09 |
18.08 |
18.09 |
unch |
10 |
181 |
+5 |
Hover/Click |
May24 |
230523 |
18.09 |
18.09 |
18.09 |
18.09 |
unch |
13 |
194 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,684 |
26,585 |
+232 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230523 |
3021 |
3049 |
3009 |
3016 |
-7 |
31,231 |
129,086 |
+1,312 |
Hover/Click |
Sep23 |
230523 |
3031 |
3054 |
3023 |
3029 |
-7 |
12,437 |
78,240 |
+874 |
Hover/Click |
Dec23 |
230523 |
3023 |
3040 |
3012 |
3017 |
-8 |
10,201 |
75,632 |
+2,315 |
Hover/Click |
Mar24 |
230523 |
2978 |
2994 |
2967 |
2973 |
-8 |
3,065 |
39,110 |
+163 |
Hover/Click |
May24 |
230523 |
2945 |
2963 |
2942 |
2945 |
-8 |
1,257 |
7,020 |
+140 |
Hover/Click |
Jul24 |
230523 |
2927 |
2938 |
2918 |
2920 |
-9 |
827 |
5,333 |
+99 |
Hover/Click |
Sep24 |
230523 |
2915 |
2915 |
2896 |
2897 |
-10 |
179 |
3,624 |
+4 |
Hover/Click |
Total Volume and Open Interest |
59,294 |
339,064 |
+4,942 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230523 |
189.25 |
190.30 |
185.70 |
187.45 |
-1.75 |
23,734 |
76,001 |
+2,201 |
Hover/Click |
Sep23 |
230523 |
186.95 |
187.90 |
183.50 |
185.20 |
-1.70 |
12,097 |
51,718 |
+637 |
Hover/Click |
Dec23 |
230523 |
185.70 |
185.95 |
181.65 |
183.30 |
-1.70 |
7,438 |
34,814 |
+295 |
Hover/Click |
Mar24 |
230523 |
184.85 |
185.60 |
181.50 |
183.15 |
-1.65 |
1,827 |
16,905 |
-8 |
Hover/Click |
May24 |
230523 |
184.25 |
185.90 |
181.90 |
183.50 |
-1.60 |
848 |
7,252 |
-95 |
Hover/Click |
Jul24 |
230523 |
185.90 |
185.95 |
183.50 |
183.95 |
-1.50 |
347 |
3,569 |
-59 |
Hover/Click |
Total Volume and Open Interest |
47,279 |
197,442 |
+3,007 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230523 |
270.00 |
287.90 |
270.00 |
286.80 |
+18.60 |
430 |
6,931 |
-40 |
Hover/Click |
Sep23 |
230523 |
263.05 |
275.30 |
263.05 |
272.75 |
+10.75 |
30 |
893 |
+26 |
Hover/Click |
Nov23 |
230523 |
257.50 |
268.85 |
257.50 |
266.05 |
+10.05 |
2 |
517 |
+1 |
Hover/Click |
Jan24 |
230523 |
259.00 |
259.00 |
258.30 |
258.30 |
+9.30 |
1 |
34 |
+0 |
Hover/Click |
Mar24 |
230523 |
246.95 |
246.95 |
246.95 |
246.95 |
+12.45 |
1 |
2 |
+1 |
Hover/Click |
May24 |
230523 |
232.00 |
232.00 |
232.00 |
232.00 |
+12.45 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
464 |
8,380 |
-12 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230523 |
25.99 |
26.22 |
25.77 |
25.81 |
-0.18 |
42,139 |
386,093 |
+2,130 |
Hover/Click |
Oct23 |
230523 |
25.63 |
25.87 |
25.46 |
25.49 |
-0.16 |
25,716 |
252,046 |
+222 |
Hover/Click |
Mar24 |
230523 |
25.18 |
25.40 |
24.96 |
25.01 |
-0.19 |
9,515 |
150,589 |
+1,055 |
Hover/Click |
May24 |
230523 |
23.52 |
23.72 |
23.34 |
23.36 |
-0.18 |
3,351 |
54,810 |
+190 |
Hover/Click |
Jul24 |
230523 |
22.55 |
22.73 |
22.45 |
22.46 |
-0.12 |
2,749 |
54,010 |
+774 |
Hover/Click |
Oct24 |
230523 |
21.74 |
21.88 |
21.66 |
21.72 |
-0.05 |
1,047 |
35,136 |
+181 |
Hover/Click |
Mar25 |
230523 |
21.30 |
21.48 |
21.26 |
21.35 |
-0.02 |
317 |
22,331 |
+6 |
Hover/Click |
May25 |
230523 |
20.09 |
20.27 |
20.08 |
20.19 |
-0.03 |
112 |
6,119 |
-41 |
Hover/Click |
Total Volume and Open Interest |
85,252 |
972,832 |
+4,686 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230523 |
2370 |
2389 |
2354 |
2358 |
-14 |
13,791 |
84,901 |
+2,864 |
Hover/Click |
Sep23 |
230523 |
2324 |
2340 |
2308 |
2322 |
-5 |
10,523 |
58,982 |
+1,462 |
Hover/Click |
Dec23 |
230523 |
2262 |
2279 |
2253 |
2264 |
-2 |
6,221 |
59,125 |
+743 |
Hover/Click |
Mar24 |
230523 |
2190 |
2211 |
2186 |
2196 |
unch |
5,790 |
74,515 |
+350 |
Hover/Click |
May24 |
230523 |
2156 |
2177 |
2155 |
2163 |
+1 |
1,570 |
17,355 |
+173 |
Hover/Click |
Jul24 |
230523 |
2147 |
2152 |
2139 |
2141 |
+1 |
519 |
8,719 |
-25 |
Hover/Click |
Sep24 |
230523 |
2114 |
2131 |
2114 |
2120 |
unch |
114 |
4,893 |
-1 |
Hover/Click |
Total Volume and Open Interest |
38,596 |
312,798 |
+5,622 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230523 |
714.60 |
722.00 |
712.50 |
713.40 |
+0.50 |
3,749 |
37,854 |
+391 |
Hover/Click |
Oct23 |
230523 |
702.50 |
708.40 |
699.60 |
700.70 |
-0.30 |
2,129 |
20,005 |
-24 |
Hover/Click |
Dec23 |
230523 |
691.30 |
694.80 |
685.90 |
687.00 |
-3.00 |
1,065 |
12,366 |
+386 |
Hover/Click |
Mar24 |
230523 |
679.50 |
681.80 |
673.00 |
674.10 |
-4.30 |
160 |
7,331 |
+41 |
Hover/Click |
May24 |
230523 |
660.20 |
662.30 |
654.90 |
655.60 |
-3.80 |
69 |
4,218 |
+14 |
Hover/Click |
Total Volume and Open Interest |
7,206 |
85,512 |
+825 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230523 |
85.32 |
85.66 |
83.86 |
84.35 |
-0.97 |
23,929 |
82,669 |
+299 |
Hover/Click |
Oct23 |
230523 |
83.37 |
83.37 |
83.37 |
83.37 |
-0.95 |
1 |
18 |
+0 |
Hover/Click |
Dec23 |
230523 |
83.44 |
83.68 |
82.35 |
82.44 |
-0.94 |
14,417 |
78,794 |
+2,881 |
Hover/Click |
Mar24 |
230523 |
83.06 |
83.40 |
82.25 |
82.31 |
-0.88 |
3,133 |
12,182 |
+708 |
Hover/Click |
May24 |
230523 |
83.00 |
83.02 |
82.03 |
82.10 |
-0.76 |
483 |
4,877 |
-26 |
Hover/Click |
Jul24 |
230523 |
82.50 |
82.60 |
81.71 |
81.78 |
-0.62 |
210 |
2,843 |
+45 |
Hover/Click |
Total Volume and Open Interest |
42,509 |
189,175 |
+4,187 |
|
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 |
Jul23 |
230523 |
72.10 |
73.79 |
71.71 |
72.91 |
+0.86 |
312,432 |
378,970 |
+11,048 |
Hover/Click |
Aug23 |
230523 |
72.00 |
73.72 |
71.63 |
72.85 |
+0.88 |
74,910 |
205,842 |
+2,348 |
Hover/Click |
Sep23 |
230523 |
71.76 |
73.41 |
71.34 |
72.58 |
+0.90 |
51,667 |
170,254 |
+3,444 |
Hover/Click |
Oct23 |
230523 |
71.45 |
73.00 |
70.96 |
72.19 |
+0.91 |
26,108 |
176,147 |
+2,541 |
Hover/Click |
Nov23 |
230523 |
71.00 |
72.50 |
70.59 |
71.76 |
+0.89 |
11,929 |
62,241 |
+677 |
Hover/Click |
Dec23 |
230523 |
70.54 |
72.11 |
70.14 |
71.34 |
+0.88 |
48,178 |
223,638 |
-1,529 |
Hover/Click |
Jan24 |
230523 |
70.48 |
71.60 |
69.87 |
70.93 |
+0.86 |
4,431 |
36,553 |
+762 |
Hover/Click |
Feb24 |
230523 |
69.98 |
70.95 |
69.75 |
70.52 |
+0.82 |
3,450 |
25,541 |
+110 |
Hover/Click |
Mar24 |
230523 |
69.54 |
70.61 |
69.42 |
70.17 |
+0.81 |
6,114 |
38,020 |
+258 |
Hover/Click |
Apr24 |
230523 |
69.85 |
70.19 |
69.71 |
69.83 |
+0.79 |
1,127 |
23,662 |
+223 |
Hover/Click |
May24 |
230523 |
68.96 |
69.98 |
68.96 |
69.52 |
+0.77 |
990 |
17,768 |
+142 |
Hover/Click |
Jun24 |
230523 |
68.63 |
69.85 |
68.20 |
69.25 |
+0.77 |
16,610 |
106,913 |
+950 |
Hover/Click |
Jul24 |
230523 |
68.93 |
68.98 |
68.93 |
68.93 |
+0.76 |
361 |
14,571 |
+68 |
Hover/Click |
Aug24 |
230523 |
68.61 |
68.61 |
68.61 |
68.61 |
+0.75 |
248 |
11,507 |
+43 |
Hover/Click |
Sep24 |
230523 |
68.02 |
68.61 |
68.02 |
68.32 |
+0.74 |
1,331 |
33,806 |
+114 |
Hover/Click |
Oct24 |
230523 |
68.05 |
68.07 |
68.05 |
68.05 |
+0.72 |
141 |
11,383 |
-3 |
Hover/Click |
Total Volume and Open Interest |
658,887 |
1,827,592 |
-15,023 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230523 |
72.075 |
73.775 |
71.700 |
72.900 |
+0.850 |
12,525 |
1,373 |
+263 |
|
Aug23 |
230523 |
72.125 |
73.650 |
71.650 |
72.850 |
+0.875 |
607 |
1,031 |
+35 |
|
Sep23 |
230523 |
71.875 |
73.325 |
71.375 |
72.575 |
+0.900 |
58 |
86 |
+2 |
|
Oct23 |
230523 |
71.500 |
72.875 |
71.325 |
72.200 |
+0.925 |
6 |
18 |
+1 |
|
Nov23 |
230523 |
71.100 |
72.425 |
71.100 |
71.750 |
+0.875 |
0 |
17 |
+0 |
|
Dec23 |
230523 |
70.875 |
72.000 |
70.175 |
71.350 |
+0.900 |
45 |
431 |
-20 |
|
Jan24 |
230523 |
70.925 |
71.100 |
70.925 |
70.925 |
+0.850 |
0 |
15 |
+0 |
|
Feb24 |
230523 |
70.000 |
70.700 |
69.825 |
70.525 |
+0.825 |
0 |
15 |
+0 |
|
Mar24 |
230523 |
70.175 |
70.300 |
70.175 |
70.175 |
+0.825 |
0 |
9 |
+0 |
|
Apr24 |
230523 |
69.825 |
69.825 |
69.825 |
69.825 |
+0.775 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
13,247 |
3,093 |
-2,999 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230523 |
237.03 |
240.55 |
235.67 |
236.17 |
-0.47 |
36,211 |
39,054 |
-3,440 |
Hover/Click |
Jul23 |
230523 |
235.83 |
239.45 |
234.42 |
235.25 |
-0.33 |
48,745 |
75,448 |
+1,953 |
Hover/Click |
Aug23 |
230523 |
236.00 |
239.42 |
234.45 |
235.47 |
-0.15 |
17,826 |
25,360 |
+1,179 |
Hover/Click |
Sep23 |
230523 |
236.87 |
239.93 |
235.16 |
236.24 |
+0.02 |
11,006 |
31,700 |
+274 |
Hover/Click |
Oct23 |
230523 |
237.21 |
240.21 |
235.70 |
236.80 |
+0.09 |
4,127 |
24,013 |
+143 |
Hover/Click |
Nov23 |
230523 |
235.82 |
240.15 |
235.51 |
236.90 |
+0.16 |
3,919 |
17,304 |
+184 |
Hover/Click |
Dec23 |
230523 |
236.39 |
239.80 |
235.10 |
236.60 |
+0.26 |
9,783 |
36,819 |
+673 |
Hover/Click |
Jan24 |
230523 |
238.12 |
239.53 |
235.13 |
236.59 |
+0.33 |
1,591 |
10,704 |
+26 |
Hover/Click |
Feb24 |
230523 |
237.64 |
238.88 |
234.80 |
236.17 |
+0.36 |
1,312 |
4,579 |
+189 |
Hover/Click |
Mar24 |
230523 |
233.76 |
237.70 |
233.60 |
235.11 |
+0.36 |
1,135 |
7,213 |
+8 |
Hover/Click |
Apr24 |
230523 |
235.20 |
235.34 |
233.30 |
233.30 |
+0.37 |
547 |
3,491 |
+11 |
Hover/Click |
May24 |
230523 |
233.14 |
233.47 |
232.00 |
232.31 |
+0.33 |
372 |
2,153 |
-46 |
Hover/Click |
Jun24 |
230523 |
232.75 |
234.01 |
230.29 |
231.55 |
+0.23 |
1,273 |
11,869 |
-73 |
Hover/Click |
Jul24 |
230523 |
230.00 |
231.23 |
230.00 |
231.14 |
+0.14 |
11 |
1,032 |
-2 |
Hover/Click |
Total Volume and Open Interest |
138,188 |
305,095 |
+1,082 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230523 |
267.31 |
272.34 |
264.24 |
266.22 |
+1.33 |
47,389 |
50,613 |
-5,983 |
Hover/Click |
Jul23 |
230523 |
255.79 |
260.17 |
253.18 |
256.00 |
+2.11 |
74,160 |
93,481 |
+403 |
Hover/Click |
Aug23 |
230523 |
248.38 |
252.43 |
246.07 |
249.06 |
+2.41 |
26,586 |
32,678 |
-632 |
Hover/Click |
Sep23 |
230523 |
241.02 |
245.12 |
239.16 |
242.15 |
+2.41 |
15,908 |
36,006 |
-117 |
Hover/Click |
Oct23 |
230523 |
221.60 |
224.96 |
219.33 |
222.45 |
+2.30 |
10,407 |
28,562 |
+1,241 |
Hover/Click |
Nov23 |
230523 |
214.31 |
218.19 |
213.26 |
215.96 |
+2.16 |
4,346 |
16,677 |
-146 |
Hover/Click |
Dec23 |
230523 |
210.35 |
213.97 |
209.14 |
211.79 |
+2.02 |
6,833 |
24,480 |
+640 |
Hover/Click |
Jan24 |
230523 |
210.61 |
211.69 |
209.49 |
210.30 |
+1.98 |
1,223 |
13,838 |
-125 |
Hover/Click |
Feb24 |
230523 |
210.14 |
211.44 |
209.41 |
210.17 |
+1.97 |
664 |
2,587 |
-14 |
Hover/Click |
Mar24 |
230523 |
210.85 |
212.10 |
210.43 |
211.00 |
+1.95 |
430 |
2,603 |
+143 |
Hover/Click |
Total Volume and Open Interest |
188,198 |
308,331 |
-4,507 |
|
e-miNY RBOB Gasoline(NYM) |
Jun23 |
230523 |
266.22 |
266.22 |
266.22 |
266.22 |
+1.33 |
0 |
2 |
+0 |
|
Jul23 |
230523 |
256.00 |
256.00 |
256.00 |
256.00 |
+2.11 |
0 |
2 |
+0 |
|
Aug23 |
230523 |
249.06 |
249.06 |
249.06 |
249.06 |
+2.41 |
|
|
|
|
Sep23 |
230523 |
242.15 |
242.15 |
242.15 |
242.15 |
+2.41 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun23 |
230523 |
2.400 |
2.407 |
2.318 |
2.321 |
-0.079 |
162,128 |
50,219 |
-21,517 |
Hover/Click |
Jul23 |
230523 |
2.550 |
2.568 |
2.484 |
2.489 |
-0.062 |
151,503 |
361,532 |
-10,881 |
Hover/Click |
Aug23 |
230523 |
2.619 |
2.639 |
2.561 |
2.565 |
-0.058 |
50,505 |
95,403 |
-1,275 |
Hover/Click |
Sep23 |
230523 |
2.599 |
2.620 |
2.550 |
2.555 |
-0.054 |
41,809 |
168,910 |
+2,592 |
Hover/Click |
Oct23 |
230523 |
2.695 |
2.709 |
2.639 |
2.651 |
-0.047 |
40,202 |
114,864 |
+126 |
Hover/Click |
Nov23 |
230523 |
3.118 |
3.136 |
3.069 |
3.084 |
-0.042 |
14,814 |
62,963 |
-258 |
Hover/Click |
Dec23 |
230523 |
3.575 |
3.595 |
3.532 |
3.542 |
-0.043 |
7,462 |
42,561 |
-166 |
Hover/Click |
Jan24 |
230523 |
3.865 |
3.865 |
3.785 |
3.798 |
-0.043 |
16,581 |
76,904 |
-630 |
Hover/Click |
Feb24 |
230523 |
3.748 |
3.756 |
3.700 |
3.716 |
-0.040 |
6,943 |
30,437 |
-188 |
Hover/Click |
Mar24 |
230523 |
3.460 |
3.461 |
3.403 |
3.410 |
-0.052 |
12,461 |
51,458 |
-493 |
Hover/Click |
Apr24 |
230523 |
3.132 |
3.135 |
3.083 |
3.098 |
-0.042 |
10,660 |
50,721 |
+529 |
Hover/Click |
May24 |
230523 |
3.123 |
3.123 |
3.074 |
3.088 |
-0.039 |
3,456 |
21,876 |
+29 |
Hover/Click |
Jun24 |
230523 |
3.243 |
3.244 |
3.199 |
3.211 |
-0.037 |
1,271 |
10,307 |
+72 |
Hover/Click |
Jul24 |
230523 |
3.356 |
3.356 |
3.309 |
3.323 |
-0.036 |
1,639 |
8,736 |
+323 |
Hover/Click |
Aug24 |
230523 |
3.397 |
3.397 |
3.353 |
3.366 |
-0.035 |
1,362 |
10,028 |
+298 |
Hover/Click |
Sep24 |
230523 |
3.347 |
3.352 |
3.319 |
3.335 |
-0.038 |
1,368 |
9,569 |
+516 |
Hover/Click |
Total Volume and Open Interest |
537,165 |
1,352,442 |
-29,321 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230523 |
76.15 |
77.74 |
75.65 |
76.84 |
+0.85 |
240,530 |
338,009 |
-19,997 |
Hover/Click |
Aug23 |
230523 |
76.01 |
77.62 |
75.52 |
76.74 |
+0.87 |
186,540 |
426,527 |
+14,059 |
Hover/Click |
Sep23 |
230523 |
75.71 |
77.32 |
75.23 |
76.46 |
+0.89 |
117,336 |
302,694 |
+5,590 |
Hover/Click |
Oct23 |
230523 |
75.33 |
76.91 |
74.87 |
76.08 |
+0.88 |
48,676 |
142,372 |
+1,168 |
Hover/Click |
Nov23 |
230523 |
75.06 |
76.51 |
74.52 |
75.70 |
+0.86 |
31,951 |
117,127 |
+1,015 |
Hover/Click |
Dec23 |
230523 |
74.59 |
76.11 |
74.15 |
75.33 |
+0.86 |
93,288 |
277,296 |
+2,379 |
Hover/Click |
Jan24 |
230523 |
74.23 |
75.67 |
73.81 |
74.96 |
+0.85 |
11,716 |
56,564 |
+492 |
Hover/Click |
Feb24 |
230523 |
74.08 |
75.27 |
73.49 |
74.62 |
+0.84 |
6,014 |
63,886 |
+1,224 |
Hover/Click |
Mar24 |
230523 |
73.72 |
75.01 |
73.21 |
74.33 |
+0.83 |
8,552 |
56,840 |
-682 |
Hover/Click |
Apr24 |
230523 |
73.42 |
74.60 |
73.03 |
74.03 |
+0.82 |
2,180 |
20,946 |
-119 |
Hover/Click |
May24 |
230523 |
73.12 |
74.32 |
72.78 |
73.76 |
+0.81 |
1,363 |
19,423 |
-179 |
Hover/Click |
Jun24 |
230523 |
72.90 |
74.15 |
72.47 |
73.53 |
+0.80 |
15,648 |
84,526 |
-541 |
Hover/Click |
Jul24 |
230523 |
73.27 |
73.27 |
73.27 |
73.27 |
+0.78 |
515 |
16,684 |
-29 |
Hover/Click |
Aug24 |
230523 |
73.01 |
73.01 |
73.01 |
73.01 |
+0.76 |
204 |
12,292 |
+58 |
Hover/Click |
Total Volume and Open Interest |
797,408 |
2,268,415 |
+3,285 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230523 |
687.75 |
697.25 |
681.75 |
689.00 |
+6.00 |
86,777 |
123,880 |
-4,081 |
Hover/Click |
Jul23 |
230523 |
683.75 |
692.75 |
677.50 |
685.25 |
+6.25 |
80,479 |
108,615 |
-874 |
Hover/Click |
Aug23 |
230523 |
682.50 |
692.25 |
677.00 |
685.00 |
+6.75 |
32,309 |
59,403 |
+3,131 |
Hover/Click |
Sep23 |
230523 |
684.75 |
694.00 |
679.25 |
687.50 |
+7.25 |
25,700 |
49,648 |
+428 |
Hover/Click |
Oct23 |
230523 |
687.25 |
696.25 |
681.75 |
690.00 |
+7.00 |
13,063 |
50,501 |
+2,248 |
Hover/Click |
Nov23 |
230523 |
684.75 |
693.75 |
679.75 |
688.00 |
+7.00 |
7,076 |
32,630 |
+216 |
Hover/Click |
Dec23 |
230523 |
680.25 |
689.25 |
674.75 |
684.00 |
+7.25 |
24,025 |
91,726 |
+47 |
Hover/Click |
Jan24 |
230523 |
680.50 |
687.75 |
674.50 |
683.00 |
+7.00 |
1,256 |
18,886 |
-83 |
Hover/Click |
Feb24 |
230523 |
679.25 |
686.25 |
673.50 |
682.00 |
+7.25 |
885 |
11,857 |
+209 |
Hover/Click |
Mar24 |
230523 |
677.00 |
684.25 |
671.50 |
680.00 |
+7.00 |
2,195 |
20,799 |
+492 |
Hover/Click |
Total Volume and Open Interest |
277,670 |
648,986 |
+1,690 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230523 |
72.31 |
73.82 |
71.74 |
72.91 |
+0.86 |
38,948 |
93,328 |
+2,684 |
Hover/Click |
Aug23 |
230523 |
72.21 |
73.70 |
71.66 |
72.85 |
+0.88 |
35,788 |
59,091 |
-264 |
Hover/Click |
Sep23 |
230523 |
72.17 |
73.39 |
71.43 |
72.58 |
+0.90 |
27,120 |
58,347 |
+2,007 |
Hover/Click |
Oct23 |
230523 |
71.40 |
72.86 |
71.02 |
72.19 |
+0.91 |
17,135 |
26,081 |
+2,144 |
Hover/Click |
Nov23 |
230523 |
71.35 |
72.19 |
70.71 |
71.76 |
+0.89 |
9,910 |
11,295 |
-44 |
Hover/Click |
Dec23 |
230523 |
70.90 |
71.89 |
70.31 |
71.34 |
+0.88 |
14,085 |
78,800 |
-1,601 |
Hover/Click |
Jan24 |
230523 |
71.04 |
71.04 |
70.93 |
70.93 |
+0.86 |
588 |
9,349 |
+34 |
Hover/Click |
Feb24 |
230523 |
70.65 |
70.65 |
70.52 |
70.52 |
+0.82 |
387 |
6,489 |
+138 |
Hover/Click |
Mar24 |
230523 |
70.21 |
70.25 |
70.17 |
70.17 |
+0.81 |
1,863 |
8,808 |
+205 |
Hover/Click |
Apr24 |
230523 |
69.83 |
69.83 |
69.83 |
69.83 |
+0.79 |
171 |
3,652 |
+2 |
Hover/Click |
May24 |
230523 |
69.52 |
69.52 |
69.52 |
69.52 |
+0.77 |
211 |
2,098 |
+5 |
Hover/Click |
Jun24 |
230523 |
69.41 |
69.41 |
69.25 |
69.25 |
+0.77 |
4,691 |
27,381 |
+794 |
Hover/Click |
Jul24 |
230523 |
68.93 |
68.93 |
68.93 |
68.93 |
+0.76 |
129 |
2,558 |
-31 |
Hover/Click |
Aug24 |
230523 |
68.61 |
68.61 |
68.61 |
68.61 |
+0.75 |
78 |
1,577 |
+76 |
Hover/Click |
Sep24 |
230523 |
68.32 |
68.32 |
68.32 |
68.32 |
+0.74 |
619 |
5,074 |
+451 |
Hover/Click |
Oct24 |
230523 |
68.05 |
68.05 |
68.05 |
68.05 |
+0.72 |
0 |
1,652 |
+0 |
Hover/Click |
Total Volume and Open Interest |
155,973 |
466,329 |
-21,851 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230523 |
103.160 |
103.545 |
103.055 |
103.385 |
+0.305 |
18,438 |
28,968 |
+168 |
Hover/Click |
Sep23 |
230523 |
102.740 |
103.155 |
102.740 |
103.010 |
+0.293 |
230 |
1,468 |
+70 |
Hover/Click |
Dec23 |
230523 |
102.745 |
102.745 |
102.745 |
102.745 |
+0.293 |
2 |
25 |
+2 |
Hover/Click |
Total Volume and Open Interest |
18,670 |
30,461 |
+240 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
66.58 |
66.68 |
66.14 |
66.18 |
-0.41 |
75,489 |
174,914 |
-131 |
Hover/Click |
Sep23 |
230523 |
66.84 |
66.89 |
66.36 |
66.40 |
-0.41 |
63 |
1,111 |
-3 |
Hover/Click |
Dec23 |
230523 |
66.58 |
67.06 |
66.55 |
66.58 |
-0.41 |
0 |
100 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,611 |
176,500 |
-99 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
124.45 |
124.54 |
123.80 |
124.25 |
-0.25 |
86,927 |
226,535 |
-216 |
Hover/Click |
Sep23 |
230523 |
124.61 |
124.71 |
123.99 |
124.43 |
-0.25 |
163 |
4,221 |
+93 |
Hover/Click |
Dec23 |
230523 |
124.50 |
124.75 |
124.07 |
124.50 |
-0.24 |
2 |
8,799 |
-2 |
Hover/Click |
Total Volume and Open Interest |
87,149 |
240,132 |
-119 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
74.10 |
74.21 |
73.85 |
74.11 |
+0.03 |
64,532 |
154,161 |
-2,006 |
Hover/Click |
Sep23 |
230523 |
74.25 |
74.34 |
74.00 |
74.26 |
+0.04 |
350 |
3,578 |
+147 |
Hover/Click |
Dec23 |
230523 |
74.38 |
74.41 |
74.11 |
74.35 |
+0.02 |
0 |
1,354 |
+0 |
Hover/Click |
Mar24 |
230523 |
74.42 |
74.50 |
74.19 |
74.42 |
+0.03 |
0 |
125 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,129 |
159,482 |
-1,940 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
72.46 |
72.63 |
72.27 |
72.50 |
+0.03 |
199,414 |
211,119 |
+507 |
Hover/Click |
Sep23 |
230523 |
73.51 |
73.66 |
73.31 |
73.53 |
+0.03 |
839 |
3,512 |
+101 |
Hover/Click |
Dec23 |
230523 |
74.57 |
74.66 |
74.35 |
74.57 |
+0.05 |
5 |
210 |
-2 |
Hover/Click |
Total Volume and Open Interest |
200,364 |
217,447 |
+638 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
111.71 |
111.74 |
111.07 |
111.29 |
-0.51 |
23,063 |
43,602 |
+360 |
Hover/Click |
Sep23 |
230523 |
112.79 |
112.79 |
112.19 |
112.40 |
-0.50 |
80 |
588 |
-58 |
Hover/Click |
Dec23 |
230523 |
113.48 |
113.48 |
113.25 |
113.48 |
-0.51 |
0 |
146 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,143 |
44,344 |
+302 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
108.30 |
108.37 |
107.77 |
107.93 |
-0.43 |
211,013 |
761,803 |
-9,574 |
Hover/Click |
Sep23 |
230523 |
108.82 |
108.88 |
108.30 |
108.45 |
-0.43 |
1,977 |
15,210 |
+606 |
Hover/Click |
Dec23 |
230523 |
108.88 |
109.06 |
108.76 |
108.90 |
-0.41 |
39 |
4,021 |
-17 |
Hover/Click |
Total Volume and Open Interest |
213,641 |
784,714 |
-8,832 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
555.25 |
556.13 |
551.88 |
552.75 |
-2.38 |
50,203 |
237,770 |
-6,744 |
Hover/Click |
Sep23 |
230523 |
543.63 |
545.88 |
542.00 |
542.75 |
-2.38 |
8 |
777 |
+6 |
Hover/Click |
Total Volume and Open Interest |
50,211 |
238,561 |
-6,738 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
201.00 |
201.65 |
199.90 |
200.65 |
-0.55 |
4,609 |
50,165 |
+171 |
Hover/Click |
Jul23 |
230523 |
200.15 |
200.50 |
198.90 |
199.60 |
-0.55 |
146 |
1,635 |
+32 |
|
Aug23 |
230523 |
198.50 |
198.50 |
198.50 |
198.50 |
-0.60 |
|
|
|
|
Sep23 |
230523 |
197.35 |
197.35 |
197.35 |
197.35 |
-0.55 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,755 |
51,802 |
+203 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230523 |
126~240 |
127~030 |
126~060 |
126~300 |
+0~050 |
381,461 |
1,109,371 |
-43,418 |
Hover/Click |
Sep23 |
230523 |
126~300 |
127~100 |
126~120 |
127~050 |
+0~050 |
59,262 |
140,236 |
+42,114 |
Hover/Click |
Dec23 |
230523 |
127~120 |
127~120 |
127~100 |
127~120 |
+0~010 |
2 |
4 |
+2 |
Hover/Click |
Total Volume and Open Interest |
440,725 |
1,249,611 |
-1,302 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230523 |
113~140 |
113~220 |
113~040 |
113~195 |
+0~045 |
2,022,072 |
4,271,970 |
-162,056 |
Hover/Click |
Sep23 |
230523 |
114~060 |
114~155 |
113~285 |
114~125 |
+0~045 |
303,572 |
493,593 |
+110,581 |
Hover/Click |
Dec23 |
230523 |
114~260 |
114~260 |
114~260 |
114~260 |
+0~045 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,325,644 |
4,765,564 |
-51,475 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230523 |
108~194 |
108~232 |
108~096 |
108~216 |
+0~022 |
1,719,670 |
4,397,844 |
-212,912 |
Hover/Click |
Sep23 |
230523 |
109~064 |
109~104 |
108~294 |
109~090 |
+0~022 |
376,953 |
669,800 |
+209,081 |
Hover/Click |
Dec23 |
230523 |
109~250 |
109~250 |
109~250 |
109~250 |
+0~022 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,096,623 |
5,067,644 |
-3,831 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230523 |
102~171 |
102~176 |
102~112 |
102~156 |
-0~013 |
920,035 |
2,881,839 |
-137,611 |
Hover/Click |
Sep23 |
230523 |
103~051 |
103~056 |
102~312 |
103~042 |
-0~010 |
243,415 |
360,020 |
+135,022 |
Hover/Click |
Dec23 |
230523 |
103~234 |
103~234 |
103~234 |
103~234 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,163,450 |
3,241,859 |
-2,589 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
95.255 |
95.260 |
95.220 |
95.230 |
-0.030 |
40,226 |
175,672 |
+594 |
|
Sep23 |
230523 |
95.045 |
95.055 |
94.955 |
94.965 |
-0.090 |
46,215 |
163,760 |
+1,271 |
|
Dec23 |
230523 |
95.050 |
95.060 |
94.945 |
94.960 |
-0.105 |
43,419 |
129,508 |
-4,163 |
|
Mar24 |
230523 |
95.195 |
95.205 |
95.085 |
95.100 |
-0.110 |
35,315 |
115,829 |
+1,357 |
|
Jun24 |
230523 |
95.410 |
95.415 |
95.295 |
95.310 |
-0.100 |
33,284 |
106,264 |
-2,584 |
|
Sep24 |
230523 |
95.595 |
95.605 |
95.485 |
95.500 |
-0.090 |
33,045 |
93,480 |
+43 |
|
Dec24 |
230523 |
95.730 |
95.735 |
95.615 |
95.630 |
-0.090 |
43,782 |
119,542 |
+441 |
|
Mar25 |
230523 |
95.805 |
95.810 |
95.695 |
95.705 |
-0.095 |
25,876 |
67,674 |
-156 |
|
Jun25 |
230523 |
95.870 |
95.870 |
95.755 |
95.760 |
-0.105 |
18,844 |
43,335 |
-1,459 |
|
Sep25 |
230523 |
95.925 |
95.925 |
95.810 |
95.815 |
-0.110 |
13,369 |
43,214 |
+1,278 |
|
Dec25 |
230523 |
95.980 |
95.980 |
95.860 |
95.865 |
-0.115 |
9,824 |
44,217 |
+987 |
|
Mar26 |
230523 |
96.030 |
96.030 |
95.910 |
95.915 |
-0.115 |
6,801 |
42,148 |
-361 |
|
Jun26 |
230523 |
96.070 |
96.070 |
95.950 |
95.955 |
-0.115 |
3,054 |
14,578 |
-434 |
|
Sep26 |
230523 |
96.105 |
96.105 |
95.985 |
95.995 |
-0.110 |
2,453 |
15,281 |
-154 |
|
Dec26 |
230523 |
96.145 |
96.145 |
96.025 |
96.035 |
-0.105 |
2,954 |
16,695 |
+33 |
|
Mar27 |
230523 |
96.155 |
96.165 |
96.060 |
96.070 |
-0.100 |
1,981 |
22,356 |
-62 |
|
Jun27 |
230523 |
96.185 |
96.185 |
96.095 |
96.095 |
-0.095 |
378 |
7,885 |
-18 |
|
Sep27 |
230523 |
96.200 |
96.200 |
96.115 |
96.115 |
-0.090 |
280 |
2,819 |
+22 |
|
Total Volume and Open Interest |
361,427 |
1,374,807 |
-3,383 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230523 |
134~08 |
134~23 |
133~13 |
134~16 |
+0~09 |
231,433 |
1,391,341 |
-39,477 |
|
Sep23 |
230523 |
134~23 |
135~06 |
133~28 |
134~31 |
+0~10 |
47,918 |
99,405 |
+41,881 |
|
Dec23 |
230523 |
134~31 |
134~31 |
134~31 |
134~31 |
+0~10 |
|
|
|
|
Total Volume and Open Interest |
279,351 |
1,490,746 |
+2,404 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230523 |
118~220 |
118~315 |
118~095 |
118~290 |
+0~055 |
442,474 |
1,602,664 |
-25,111 |
|
Sep23 |
230523 |
119~230 |
119~310 |
119~085 |
119~280 |
+0~055 |
60,147 |
136,893 |
+26,389 |
|
Dec23 |
230523 |
119~210 |
119~210 |
119~210 |
119~210 |
+0~055 |
|
|
|
|
Total Volume and Open Interest |
502,621 |
1,739,557 |
+1,278 |
|
30 Day Federal Funds(CBOT) |
May23 |
230523 |
94.942 |
94.945 |
94.942 |
94.942 |
unch |
18,324 |
445,323 |
+3,563 |
|
Jun23 |
230523 |
94.885 |
94.895 |
94.870 |
94.875 |
-0.010 |
45,544 |
212,005 |
-386 |
|
Jul23 |
230523 |
94.855 |
94.870 |
94.825 |
94.835 |
-0.015 |
197,567 |
293,787 |
+18,505 |
|
Aug23 |
230523 |
94.825 |
94.835 |
94.780 |
94.795 |
-0.025 |
139,523 |
263,720 |
+26,468 |
|
Sep23 |
230523 |
94.860 |
94.865 |
94.805 |
94.825 |
-0.025 |
13,561 |
47,763 |
+776 |
|
Oct23 |
230523 |
94.920 |
94.925 |
94.850 |
94.885 |
-0.020 |
47,854 |
173,005 |
-5,360 |
|
Total Volume and Open Interest |
545,576 |
1,684,500 |
+49,901 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230523 |
148.78 |
148.79 |
148.53 |
148.53 |
-0.27 |
742 |
17,701 |
-21 |
Hover/Click |
Sep23 |
230523 |
147.99 |
147.99 |
147.74 |
147.74 |
-0.27 |
2 |
51 |
+1 |
Hover/Click |
Dec23 |
230523 |
147.64 |
147.64 |
147.64 |
147.64 |
-0.27 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
744 |
17,752 |
-20 |
|
Euro-Buxl(EUREX) |
Jun23 |
230523 |
133.78 |
134.10 |
132.66 |
133.46 |
-0.12 |
80,648 |
214,768 |
-8,560 |
|
Sep23 |
230523 |
132.92 |
133.58 |
132.30 |
132.98 |
-0.12 |
603 |
1,801 |
+368 |
|
Dec23 |
230523 |
132.50 |
132.50 |
132.50 |
132.50 |
-0.12 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
81,251 |
216,571 |
-8,192 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230523 |
134.08 |
134.15 |
133.53 |
133.87 |
-0.11 |
688,847 |
1,237,248 |
-2,735 |
Hover/Click |
Sep23 |
230523 |
133.33 |
133.40 |
132.82 |
133.14 |
-0.11 |
5,056 |
13,613 |
+3,977 |
Hover/Click |
Dec23 |
230523 |
132.67 |
132.67 |
132.67 |
132.67 |
-0.11 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
693,903 |
1,250,871 |
+1,242 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230523 |
117.30 |
117.32 |
116.96 |
117.17 |
-0.07 |
486,286 |
1,356,716 |
-8,112 |
Hover/Click |
Sep23 |
230523 |
116.42 |
116.57 |
116.30 |
116.48 |
-0.07 |
2,441 |
12,165 |
+2,225 |
Hover/Click |
Dec23 |
230523 |
118.24 |
118.24 |
118.24 |
118.24 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
488,727 |
1,368,881 |
-5,887 |
|
Euro-Schatz(EUREX) |
Jun23 |
230523 |
105.47 |
105.49 |
105.36 |
105.43 |
-0.01 |
439,681 |
1,724,375 |
-16,294 |
|
Sep23 |
230523 |
105.60 |
105.64 |
105.55 |
105.61 |
-0.01 |
3,903 |
20,595 |
+2,987 |
|
Dec23 |
230523 |
105.43 |
105.43 |
105.43 |
105.43 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
443,584 |
1,744,970 |
-13,307 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230523 |
96.415 |
96.415 |
96.415 |
96.415 |
unch |
0 |
70 |
+0 |
|
Sep23 |
230523 |
96.160 |
96.160 |
96.160 |
96.160 |
-0.015 |
0 |
69 |
+0 |
|
Dec23 |
230523 |
96.230 |
96.230 |
96.230 |
96.230 |
-0.020 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230523 |
97~31 |
97~31 |
96~24 |
96~30 |
-1~05 |
285,129 |
514,451 |
-531 |
Hover/Click |
Sep23 |
230523 |
97~23 |
97~25 |
96~20 |
96~25 |
-1~05 |
1,376 |
1,978 |
+1,055 |
Hover/Click |
Total Volume and Open Interest |
286,505 |
516,429 |
+524 |
|
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 |
230523 |
96.410 |
96.415 |
96.405 |
96.410 |
unch |
148,340 |
542,710 |
-2,189 |
|
Sep23 |
230523 |
96.165 |
96.175 |
96.140 |
96.160 |
-0.010 |
150,420 |
591,966 |
-3,097 |
|
Dec23 |
230523 |
96.240 |
96.250 |
96.200 |
96.230 |
-0.015 |
133,186 |
374,332 |
+2,040 |
|
Total Volume and Open Interest |
1,111,605 |
3,449,604 |
+5,859 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230523 |
96.03 |
96.04 |
96.02 |
96.03 |
-0.01 |
19,753 |
194,047 |
-3,431 |
|
Sep23 |
230523 |
95.96 |
95.97 |
95.90 |
95.92 |
-0.04 |
26,713 |
150,419 |
+3,420 |
|
Dec23 |
230523 |
95.98 |
95.99 |
95.91 |
95.92 |
-0.06 |
16,534 |
159,135 |
+2,596 |
|
Mar24 |
230523 |
96.08 |
96.09 |
96.00 |
96.02 |
-0.06 |
21,243 |
125,270 |
+6,157 |
|
Jun24 |
230523 |
96.20 |
96.21 |
96.10 |
96.11 |
-0.09 |
12,303 |
103,137 |
+2,018 |
|
Sep24 |
230523 |
96.32 |
96.33 |
96.22 |
96.23 |
-0.10 |
8,670 |
80,820 |
+1,700 |
|
Dec24 |
230523 |
96.42 |
96.44 |
96.32 |
96.33 |
-0.10 |
4,142 |
52,623 |
+1,124 |
|
Mar25 |
230523 |
96.51 |
96.53 |
96.42 |
96.43 |
-0.09 |
2,497 |
37,768 |
+479 |
|
Jun25 |
230523 |
96.57 |
96.57 |
96.49 |
96.49 |
-0.09 |
112 |
1,794 |
-5 |
|
Sep25 |
230523 |
96.52 |
96.52 |
96.52 |
96.52 |
-0.09 |
8 |
516 |
+6 |
|
Total Volume and Open Interest |
111,996 |
905,941 |
+14,050 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230523 |
96.41 |
96.43 |
96.34 |
96.35 |
-0.06 |
136,518 |
1,124,194 |
+3,077 |
|
Sep23 |
230523 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.07 |
0 |
250 |
+0 |
|
Total Volume and Open Interest |
136,518 |
1,124,444 |
+3,077 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230523 |
96.69 |
96.72 |
96.62 |
96.63 |
-0.07 |
203,100 |
812,456 |
+35,443 |
|
Sep23 |
230523 |
96.67 |
96.67 |
96.67 |
96.67 |
-0.09 |
0 |
1,657 |
+0 |
|
Total Volume and Open Interest |
203,100 |
814,113 |
+35,443 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230523 |
1973.9 |
1980.0 |
1955.8 |
1974.5 |
-2.7 |
234,604 |
177,472 |
-9,339 |
Hover/Click |
Aug23 |
230523 |
1992.4 |
1998.2 |
1974.2 |
1992.8 |
-2.9 |
29,513 |
251,996 |
+8,120 |
Hover/Click |
Oct23 |
230523 |
2009.5 |
2015.6 |
1994.2 |
2011.9 |
-3.0 |
1,573 |
11,345 |
-51 |
Hover/Click |
Dec23 |
230523 |
2029.8 |
2033.6 |
2011.6 |
2030.3 |
-2.9 |
2,048 |
34,240 |
-155 |
Hover/Click |
Feb24 |
230523 |
2042.3 |
2052.7 |
2029.4 |
2047.8 |
-2.7 |
523 |
5,318 |
-226 |
Hover/Click |
Apr24 |
230523 |
2055.0 |
2064.4 |
2046.9 |
2064.3 |
-2.5 |
29 |
1,763 |
+3 |
Hover/Click |
Jun24 |
230523 |
2065.0 |
2081.0 |
2065.0 |
2080.2 |
-2.1 |
24 |
1,006 |
-8 |
Hover/Click |
Aug24 |
230523 |
2084.8 |
2094.7 |
2079.1 |
2094.7 |
-2.0 |
10 |
100 |
+0 |
Hover/Click |
Oct24 |
230523 |
2107.9 |
2107.9 |
2107.9 |
2107.9 |
-1.9 |
9 |
37 |
+0 |
Hover/Click |
Dec24 |
230523 |
2113.5 |
2121.3 |
2107.5 |
2121.3 |
-1.6 |
7 |
665 |
+1 |
Hover/Click |
Feb25 |
230523 |
2136.8 |
2136.8 |
2136.8 |
2136.8 |
-1.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
268,984 |
486,697 |
-1,214 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230523 |
2350.0 |
2366.5 |
2315.0 |
2347.4 |
-24.1 |
64 |
220 |
+33 |
Hover/Click |
Jul23 |
230523 |
2380.0 |
2381.0 |
2323.5 |
2362.4 |
-23.7 |
56,308 |
112,391 |
-1,284 |
Hover/Click |
Sep23 |
230523 |
2400.5 |
2401.5 |
2345.0 |
2383.6 |
-23.9 |
1,730 |
14,614 |
+334 |
Hover/Click |
Dec23 |
230523 |
2431.0 |
2433.5 |
2378.0 |
2414.8 |
-24.5 |
467 |
7,225 |
-25 |
Hover/Click |
Mar24 |
230523 |
2446.5 |
2446.5 |
2416.5 |
2446.1 |
-24.4 |
62 |
1,624 |
-37 |
Hover/Click |
May24 |
230523 |
2465.3 |
2465.3 |
2465.3 |
2465.3 |
-24.4 |
1 |
312 |
+0 |
Hover/Click |
Jul24 |
230523 |
2483.5 |
2483.5 |
2483.5 |
2483.5 |
-24.3 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
58,786 |
137,716 |
-958 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230523 |
1076.8 |
1079.4 |
1057.1 |
1057.6 |
-19.7 |
15,944 |
66,920 |
-64 |
Hover/Click |
Oct23 |
230523 |
1078.7 |
1082.0 |
1062.5 |
1062.8 |
-19.0 |
418 |
5,792 |
-26 |
Hover/Click |
Jan24 |
230523 |
1074.0 |
1075.0 |
1067.2 |
1067.2 |
-18.0 |
49 |
487 |
+0 |
Hover/Click |
Apr24 |
230523 |
1070.8 |
1070.8 |
1070.8 |
1070.8 |
-17.7 |
0 |
49 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,411 |
73,256 |
-90 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230523 |
1488.00 |
1493.00 |
1441.00 |
1446.70 |
-45.50 |
3,597 |
6,782 |
-657 |
Hover/Click |
Sep23 |
230523 |
1494.50 |
1499.00 |
1445.00 |
1450.00 |
-48.20 |
1,269 |
5,602 |
+347 |
Hover/Click |
Dec23 |
230523 |
1480.00 |
1480.00 |
1463.20 |
1463.20 |
-48.00 |
1 |
68 |
-1 |
Hover/Click |
Total Volume and Open Interest |
4,867 |
12,461 |
-311 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230523 |
367.00 |
367.00 |
361.30 |
364.15 |
-3.25 |
522 |
928 |
-83 |
Hover/Click |
Jul23 |
230523 |
368.05 |
370.50 |
362.20 |
365.45 |
-3.05 |
59,317 |
127,918 |
-2,331 |
Hover/Click |
Sep23 |
230523 |
369.30 |
371.90 |
363.80 |
367.00 |
-2.90 |
8,847 |
34,282 |
-473 |
Hover/Click |
Dec23 |
230523 |
370.95 |
373.30 |
365.80 |
368.85 |
-2.75 |
3,536 |
27,125 |
+738 |
Hover/Click |
Mar24 |
230523 |
372.05 |
373.80 |
367.20 |
370.20 |
-2.70 |
454 |
9,762 |
+30 |
Hover/Click |
Total Volume and Open Interest |
73,167 |
208,674 |
-2,133 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230523 |
33396 |
33479 |
33070 |
33132 |
-228 |
181,170 |
95,205 |
-988 |
Hover/Click |
Sep23 |
230523 |
33653 |
33742 |
33350 |
33406 |
-228 |
636 |
1,596 |
+227 |
Hover/Click |
Dec23 |
230523 |
33794 |
33901 |
33618 |
33618 |
-176 |
2 |
28 |
+0 |
Hover/Click |
Mar24 |
230523 |
33698 |
33698 |
33698 |
33698 |
-221 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
181,808 |
96,830 |
-761 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
4207.50 |
4222.75 |
4153.00 |
4158.75 |
-46.25 |
1,713,351 |
2,359,584 |
+3,136 |
Hover/Click |
Sep23 |
230523 |
4250.00 |
4262.75 |
4193.50 |
4199.25 |
-46.25 |
6,544 |
32,207 |
+1,413 |
Hover/Click |
Dec23 |
230523 |
4296.50 |
4302.25 |
4234.25 |
4238.75 |
-46.75 |
542 |
4,878 |
+149 |
Hover/Click |
Mar24 |
230523 |
4277.25 |
4330.00 |
4277.25 |
4277.25 |
-46.75 |
4 |
656 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,720,441 |
2,400,077 |
+4,700 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
659,819 |
270,487 |
-7,484 |
Hover/Click |
Sep23 |
230523 |
14080.00 |
14133.00 |
13871.75 |
13888.25 |
-173.50 |
1,204 |
4,842 |
-20 |
Hover/Click |
Dec23 |
230523 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
84 |
237 |
-2 |
Hover/Click |
Total Volume and Open Interest |
661,107 |
275,687 |
-7,506 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230523 |
2477.20 |
2487.50 |
2447.50 |
2449.90 |
-25.10 |
9,280 |
37,962 |
+287 |
Hover/Click |
Sep23 |
230523 |
2469.10 |
2503.80 |
2469.10 |
2469.10 |
-23.00 |
|
|
|
Hover/Click |
Dec23 |
230523 |
2486.30 |
2486.30 |
2486.30 |
2486.30 |
-24.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,280 |
37,962 |
+287 |
|
Volatility Index(CBOE) |
May23 |
230517 |
18.15 |
18.31 |
17.12 |
17.12 |
-1.16 |
62,219 |
55,056 |
-11,072 |
|
Jun23 |
230523 |
19.70 |
20.40 |
19.41 |
20.05 |
+0.38 |
84,821 |
213,525 |
+3,457 |
|
Jul23 |
230523 |
21.43 |
21.93 |
21.20 |
21.65 |
+0.20 |
40,693 |
69,643 |
+4,374 |
|
Aug23 |
230523 |
22.30 |
22.71 |
22.10 |
22.36 |
+0.01 |
16,006 |
40,735 |
+1,694 |
|
Total Volume and Open Interest |
163,822 |
387,581 |
+12,450 |
|
S & P 600(CME) |
Jun23 |
230523 |
1154.40 |
1154.40 |
1154.40 |
1154.40 |
-1.30 |
|
|
|
|
Sep23 |
230523 |
1163.00 |
1163.00 |
1163.00 |
1163.00 |
-1.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
1802.80 |
1823.70 |
1791.70 |
1793.10 |
-7.80 |
230,866 |
523,556 |
-6,114 |
Hover/Click |
Sep23 |
230523 |
1825.70 |
1840.00 |
1809.00 |
1809.90 |
-7.60 |
240 |
3,815 |
+47 |
Hover/Click |
Dec23 |
230523 |
1849.00 |
1851.10 |
1824.20 |
1824.20 |
-7.80 |
0 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
231,106 |
527,468 |
-6,067 |
|
Nikkei 225(CME) |
Jun23 |
230523 |
31195 |
31385 |
30585 |
30725 |
-515 |
6,830 |
15,105 |
+485 |
|
Sep23 |
230523 |
31305 |
31375 |
30600 |
30730 |
-505 |
7 |
63 |
+2 |
|
Total Volume and Open Interest |
6,837 |
15,168 |
+487 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230523 |
31020 |
31360 |
30825 |
30875 |
-155 |
55,154 |
130,097 |
+4,413 |
|
Sep23 |
230523 |
30965 |
31295 |
30770 |
30805 |
-170 |
148 |
497 |
+79 |
|
Dec23 |
230523 |
30600 |
30600 |
30600 |
30600 |
-155 |
0 |
6,148 |
+0 |
|
Total Volume and Open Interest |
55,692 |
145,821 |
+4,492 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230523 |
31050 |
31360 |
30825 |
30850 |
-180 |
951,657 |
623,377 |
+79,643 |
|
Sep23 |
230523 |
30980 |
31300 |
30760 |
30790 |
-180 |
65,795 |
40,034 |
-324 |
|
Dec23 |
230523 |
30735 |
31065 |
30535 |
30560 |
-170 |
3,274 |
5,408 |
-254 |
|
Total Volume and Open Interest |
1,034,807 |
685,340 |
+85,278 |
|
Nikkei 225(JPX) |
Jun23 |
230523 |
31050 |
31360 |
30820 |
30850 |
-180 |
76,869 |
232,498 |
-183 |
|
Sep23 |
230523 |
31000 |
31290 |
30770 |
30790 |
-180 |
2,104 |
18,473 |
+487 |
|
Dec23 |
230523 |
30720 |
31010 |
30560 |
30560 |
-170 |
85 |
30,322 |
+10 |
|
Total Volume and Open Interest |
79,115 |
322,237 |
+452 |
|
Nikkei 225(CME) Yen |
Jun23 |
230523 |
31180 |
31355 |
30550 |
30680 |
-535 |
35,520 |
56,827 |
+2,180 |
|
Sep23 |
230523 |
31190 |
31285 |
30510 |
30625 |
-525 |
20 |
66 |
+1 |
|
Dec23 |
230523 |
30410 |
30410 |
30410 |
30410 |
-525 |
|
|
|
|
Total Volume and Open Interest |
35,540 |
56,893 |
+2,181 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230523 |
30680 |
30680 |
30680 |
30680 |
-535 |
|
|
|
|
Sep23 |
230523 |
30625 |
30625 |
30625 |
30625 |
-525 |
|
|
|
|
Dec23 |
230523 |
30410 |
30410 |
30410 |
30410 |
-525 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230523 |
7452.5 |
7453.5 |
7311.5 |
7354.0 |
-99.0 |
63,577 |
227,564 |
+14,556 |
|
Jul23 |
230523 |
7365.0 |
7365.0 |
7365.0 |
7365.0 |
-98.5 |
0 |
5 |
+0 |
|
Aug23 |
230523 |
7385.0 |
7385.0 |
7385.0 |
7385.0 |
-98.0 |
|
|
|
|
Sep23 |
230523 |
7376.0 |
7406.0 |
7376.0 |
7406.0 |
-97.0 |
2 |
11 |
+1 |
|
Dec23 |
230523 |
7452.5 |
7452.5 |
7452.5 |
7452.5 |
-99.0 |
|
|
|
|
Mar24 |
230523 |
7513.0 |
7513.0 |
7513.0 |
7513.0 |
-96.5 |
|
|
|
|
Total Volume and Open Interest |
68,336 |
264,515 |
-83,397 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230523 |
19688 |
19820 |
19351 |
19436 |
-247 |
127,381 |
111,172 |
+1,209 |
|
Jun23 |
230523 |
19650 |
19750 |
19296 |
19372 |
-258 |
1,733 |
16,583 |
+359 |
|
Jul23 |
230523 |
19530 |
19530 |
19277 |
19277 |
-254 |
1 |
3 |
+1 |
|
Total Volume and Open Interest |
130,634 |
139,178 |
+1,455 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230523 |
16291.0 |
16298.0 |
16095.0 |
16188.0 |
-77.0 |
66,640 |
84,991 |
-1,368 |
|
Sep23 |
230523 |
16380.0 |
16380.0 |
16267.0 |
16323.0 |
-78.0 |
237 |
571 |
+108 |
|
Dec23 |
230523 |
16468.0 |
16468.0 |
16468.0 |
16468.0 |
-83.0 |
2 |
26 |
+0 |
|
Total Volume and Open Interest |
66,879 |
85,588 |
-1,260 |
|
Mini-DAX(EUREX) |
Jun23 |
230523 |
16285.0 |
16298.0 |
16096.0 |
16188.0 |
-77.0 |
44,445 |
15,932 |
-159 |
|
Sep23 |
230523 |
16431.0 |
16431.0 |
16253.0 |
16323.0 |
-78.0 |
202 |
168 |
+19 |
|
Dec23 |
230523 |
16468.0 |
16468.0 |
16468.0 |
16468.0 |
-83.0 |
2 |
8 |
+2 |
|
Total Volume and Open Interest |
44,649 |
16,108 |
-138 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230523 |
4396 |
4402 |
4322 |
4348 |
-42 |
931,031 |
3,564,025 |
+43,603 |
|
Sep23 |
230523 |
4422 |
4426 |
4350 |
4374 |
-43 |
5,085 |
69,372 |
+4,977 |
|
Dec23 |
230523 |
4401 |
4401 |
4401 |
4401 |
-42 |
2 |
60,144 |
+0 |
|
Total Volume and Open Interest |
936,118 |
3,696,147 |
+48,580 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230523 |
11538 |
11565 |
11444 |
11492 |
-64 |
35,614 |
132,571 |
+3,594 |
|
Sep23 |
230523 |
11587 |
11587 |
11535 |
11535 |
-64 |
29 |
1,281 |
+6 |
|
Dec23 |
230523 |
11570 |
11570 |
11570 |
11570 |
-64 |
0 |
705 |
+0 |
|
Total Volume and Open Interest |
35,643 |
134,557 |
+3,600 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230523 |
7795.00 |
7809.00 |
7732.50 |
7767.00 |
-16.00 |
100,195 |
599,115 |
+84 |
|
Sep23 |
230523 |
7809.00 |
7814.00 |
7778.50 |
7778.50 |
-16.00 |
56 |
3,161 |
+51 |
|
Dec23 |
230523 |
7832.00 |
7832.00 |
7832.00 |
7832.00 |
-16.00 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
100,251 |
602,369 |
+135 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230523 |
7282.0 |
7307.0 |
7271.0 |
7276.0 |
-7.0 |
44,749 |
240,760 |
-182 |
|
Sep23 |
230523 |
7234.0 |
7234.0 |
7234.0 |
7234.0 |
-6.0 |
3 |
18 |
+0 |
|
Dec23 |
230523 |
7215.0 |
7215.0 |
7215.0 |
7215.0 |
-6.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
44,752 |
241,228 |
-1,285 |
|
FTSE MIB(ISE) |
Jun23 |
230523 |
27280.00 |
27395.00 |
27000.00 |
27231.00 |
-143.00 |
19,597 |
105,626 |
-2,335 |
|
Sep23 |
230523 |
27260.00 |
27400.00 |
27215.00 |
27313.00 |
-143.00 |
71 |
703 |
+43 |
|
Dec23 |
230523 |
27350.00 |
27350.00 |
27350.00 |
27350.00 |
-143.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
19,668 |
106,333 |
-2,292 |
|
KOSPI 200(KFE) |
Jun23 |
230523 |
338.20 |
338.95 |
336.80 |
338.00 |
+1.00 |
206,065 |
325,036 |
+7,891 |
|
Sep23 |
230523 |
339.15 |
340.55 |
338.50 |
339.50 |
+0.85 |
1,993 |
31,189 |
+1,682 |
|
Dec23 |
230523 |
339.85 |
342.00 |
339.85 |
339.90 |
+0.70 |
11 |
25,025 |
-1,024 |
|
Total Volume and Open Interest |
208,069 |
410,922 |
+8,754 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230523 |
544.95 |
549.05 |
543.75 |
544.95 |
+0.45 |
0 |
539 |
+0 |
|
Jul23 |
230523 |
542.45 |
542.45 |
542.45 |
542.45 |
+0.45 |
|
|
|
|
Aug23 |
230523 |
539.95 |
539.95 |
539.95 |
539.95 |
-4.55 |
|
|
|
|
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. |
|
|