|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 24, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
1322.50 |
1337.75 |
1316.00 |
1324.50 |
+2.00 |
111,359 |
266,549 |
-6,698 |
Hover/Click |
|
Aug23 |
230524 |
1257.25 |
1271.50 |
1250.75 |
1258.75 |
unch |
17,692 |
38,937 |
+1,252 |
Hover/Click |
|
Sep23 |
230524 |
1197.00 |
1207.50 |
1189.00 |
1195.50 |
-2.75 |
11,668 |
32,656 |
+1,117 |
Hover/Click |
|
Nov23 |
230524 |
1187.25 |
1195.50 |
1178.50 |
1185.00 |
-2.75 |
57,213 |
213,377 |
+5,856 |
Hover/Click |
|
Jan24 |
230524 |
1197.00 |
1204.75 |
1188.25 |
1194.75 |
-2.75 |
5,939 |
32,243 |
-284 |
Hover/Click |
|
Mar24 |
230524 |
1198.75 |
1206.75 |
1190.75 |
1197.50 |
-2.75 |
5,376 |
35,077 |
+626 |
Hover/Click |
|
May24 |
230524 |
1202.25 |
1211.00 |
1195.50 |
1202.00 |
-3.00 |
3,359 |
14,635 |
-370 |
Hover/Click |
|
Jul24 |
230524 |
1208.75 |
1215.50 |
1200.50 |
1206.25 |
-2.50 |
1,215 |
8,094 |
+40 |
Hover/Click |
|
Aug24 |
230524 |
1197.00 |
1200.00 |
1197.00 |
1197.00 |
-2.50 |
17 |
339 |
+10 |
Hover/Click |
|
Sep24 |
230524 |
1172.25 |
1172.25 |
1172.25 |
1172.25 |
-3.00 |
2 |
536 |
+2 |
Hover/Click |
|
Nov24 |
230524 |
1162.75 |
1170.25 |
1156.00 |
1159.50 |
-4.25 |
425 |
7,567 |
+61 |
Hover/Click |
|
Jan25 |
230524 |
1161.00 |
1161.00 |
1161.00 |
1161.00 |
-4.25 |
0 |
64 |
+0 |
Hover/Click |
|
Mar25 |
230524 |
1155.50 |
1155.50 |
1155.50 |
1155.50 |
-4.50 |
0 |
4 |
+0 |
Hover/Click |
|
May25 |
230524 |
1146.25 |
1146.25 |
1146.25 |
1146.25 |
-4.50 |
8 |
844 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
214,291 |
651,248 |
+1,616 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
406.40 |
410.60 |
400.70 |
402.20 |
-4.20 |
65,237 |
175,267 |
-2,932 |
Hover/Click |
|
Aug23 |
230524 |
401.60 |
405.40 |
397.50 |
398.70 |
-2.80 |
15,147 |
52,278 |
+1,328 |
Hover/Click |
|
Sep23 |
230524 |
392.40 |
395.70 |
388.80 |
390.40 |
-1.90 |
10,366 |
49,089 |
+72 |
Hover/Click |
|
Oct23 |
230524 |
382.50 |
384.80 |
379.50 |
381.30 |
-1.20 |
5,902 |
26,329 |
-155 |
Hover/Click |
|
Dec23 |
230524 |
380.00 |
381.70 |
376.70 |
378.90 |
-0.90 |
24,234 |
116,292 |
+4,502 |
Hover/Click |
|
Jan24 |
230524 |
377.90 |
379.30 |
374.70 |
376.80 |
-1.10 |
3,628 |
29,515 |
-317 |
Hover/Click |
|
Mar24 |
230524 |
372.30 |
373.50 |
368.90 |
371.00 |
-1.40 |
2,491 |
16,172 |
+523 |
Hover/Click |
|
May24 |
230524 |
369.30 |
369.80 |
365.00 |
367.00 |
-1.60 |
1,134 |
7,228 |
+456 |
Hover/Click |
|
Jul24 |
230524 |
365.50 |
368.90 |
364.40 |
366.20 |
-1.60 |
437 |
3,813 |
+51 |
Hover/Click |
|
Aug24 |
230524 |
363.50 |
366.90 |
363.00 |
363.90 |
-2.10 |
99 |
789 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
128,816 |
479,805 |
+3,590 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
47.76 |
48.89 |
47.51 |
48.00 |
+0.24 |
64,239 |
180,726 |
-2,323 |
Hover/Click |
|
Aug23 |
230524 |
47.86 |
48.91 |
47.60 |
48.08 |
+0.21 |
15,937 |
71,456 |
+408 |
Hover/Click |
|
Sep23 |
230524 |
47.77 |
48.73 |
47.53 |
47.99 |
+0.22 |
9,734 |
46,897 |
+181 |
Hover/Click |
|
Oct23 |
230524 |
47.63 |
48.47 |
47.37 |
47.82 |
+0.21 |
6,089 |
28,400 |
+381 |
Hover/Click |
|
Dec23 |
230524 |
47.56 |
48.34 |
47.26 |
47.77 |
+0.22 |
24,109 |
136,460 |
+1,363 |
Hover/Click |
|
Jan24 |
230524 |
47.74 |
48.24 |
47.21 |
47.70 |
+0.21 |
4,212 |
22,112 |
+653 |
Hover/Click |
|
Mar24 |
230524 |
47.63 |
48.16 |
47.15 |
47.62 |
+0.20 |
1,741 |
20,038 |
+123 |
Hover/Click |
|
May24 |
230524 |
47.23 |
48.02 |
47.02 |
47.49 |
+0.19 |
1,592 |
11,928 |
+444 |
Hover/Click |
|
Jul24 |
230524 |
47.67 |
47.88 |
47.10 |
47.37 |
+0.20 |
1,662 |
15,148 |
+705 |
Hover/Click |
|
Aug24 |
230524 |
47.47 |
47.58 |
46.91 |
47.16 |
+0.20 |
401 |
1,794 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
130,112 |
541,400 |
+2,173 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
702.0 |
706.4 |
691.2 |
698.1 |
-3.5 |
18,940 |
112,489 |
-5,542 |
Hover/Click |
|
Nov23 |
230524 |
666.0 |
668.3 |
652.8 |
660.6 |
-4.4 |
20,903 |
123,741 |
+4,279 |
Hover/Click |
|
Jan24 |
230524 |
667.8 |
670.1 |
656.1 |
664.0 |
-4.9 |
1,916 |
15,691 |
+52 |
Hover/Click |
|
Mar24 |
230524 |
672.4 |
673.5 |
662.1 |
668.8 |
-4.8 |
1,091 |
6,155 |
+252 |
Hover/Click |
|
May24 |
230524 |
673.8 |
678.0 |
666.7 |
673.3 |
-4.6 |
736 |
2,186 |
+294 |
Hover/Click |
|
Jul24 |
230524 |
674.0 |
682.0 |
673.1 |
676.8 |
-4.5 |
498 |
1,230 |
+430 |
Hover/Click |
| Total Volume and Open Interest |
44,084 |
261,714 |
-235 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
577.00 |
589.75 |
574.00 |
587.25 |
+9.75 |
133,375 |
496,433 |
-5,122 |
Hover/Click |
|
Sep23 |
230524 |
511.75 |
521.25 |
509.25 |
515.25 |
+3.25 |
58,076 |
276,633 |
+6,458 |
Hover/Click |
|
Dec23 |
230524 |
517.25 |
527.25 |
515.50 |
520.00 |
+3.25 |
81,700 |
384,881 |
+1,670 |
Hover/Click |
|
Mar24 |
230524 |
526.25 |
536.25 |
525.00 |
529.50 |
+3.25 |
7,296 |
60,892 |
+734 |
Hover/Click |
|
May24 |
230524 |
532.25 |
541.75 |
530.75 |
535.00 |
+3.00 |
2,365 |
19,189 |
-52 |
Hover/Click |
|
Jul24 |
230524 |
535.50 |
543.75 |
532.75 |
536.75 |
+2.75 |
3,624 |
29,800 |
+605 |
Hover/Click |
|
Sep24 |
230524 |
509.50 |
515.00 |
506.75 |
508.25 |
-1.00 |
768 |
6,119 |
+323 |
Hover/Click |
|
Dec24 |
230524 |
506.25 |
510.75 |
501.50 |
505.25 |
+0.75 |
1,659 |
23,448 |
+71 |
Hover/Click |
|
Mar25 |
230524 |
513.75 |
518.00 |
512.25 |
513.75 |
+0.75 |
1 |
601 |
+1 |
Hover/Click |
|
May25 |
230524 |
516.75 |
516.75 |
516.75 |
516.75 |
+0.75 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,897 |
1,299,841 |
+4,697 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
621.00 |
624.50 |
602.25 |
606.25 |
-16.00 |
57,431 |
213,430 |
+627 |
Hover/Click |
|
Sep23 |
230524 |
634.75 |
636.75 |
615.50 |
619.00 |
-15.50 |
17,104 |
72,087 |
+941 |
Hover/Click |
|
Dec23 |
230524 |
651.50 |
653.50 |
633.50 |
637.25 |
-14.25 |
12,160 |
61,834 |
-261 |
Hover/Click |
|
Mar24 |
230524 |
666.00 |
667.00 |
647.50 |
651.00 |
-14.00 |
3,172 |
18,586 |
+116 |
Hover/Click |
|
May24 |
230524 |
670.25 |
673.50 |
654.50 |
657.50 |
-14.25 |
1,017 |
4,752 |
+269 |
Hover/Click |
|
Jul24 |
230524 |
674.00 |
675.75 |
657.25 |
660.25 |
-13.50 |
776 |
5,780 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
91,771 |
379,453 |
+1,931 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
841.00 |
844.75 |
807.75 |
812.25 |
-29.25 |
29,090 |
86,900 |
+890 |
Hover/Click |
|
Sep23 |
230524 |
832.75 |
836.50 |
802.50 |
807.75 |
-26.00 |
14,557 |
43,337 |
+1,524 |
Hover/Click |
|
Dec23 |
230524 |
826.50 |
829.75 |
798.00 |
803.50 |
-23.50 |
9,396 |
35,418 |
+1,203 |
Hover/Click |
|
Mar24 |
230524 |
818.00 |
820.25 |
791.25 |
797.00 |
-20.25 |
1,915 |
14,226 |
+35 |
Hover/Click |
|
May24 |
230524 |
806.50 |
808.25 |
780.75 |
786.50 |
-18.50 |
1,077 |
3,738 |
-63 |
Hover/Click |
|
Jul24 |
230524 |
769.75 |
769.75 |
745.75 |
753.25 |
-12.75 |
292 |
2,226 |
+56 |
Hover/Click |
|
Sep24 |
230524 |
761.75 |
761.75 |
739.25 |
745.75 |
-13.00 |
7 |
387 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,347 |
186,585 |
+3,646 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
820.75 |
824.00 |
797.00 |
799.00 |
-21.75 |
4,302 |
26,792 |
-311 |
Hover/Click |
|
Sep23 |
230524 |
825.00 |
826.50 |
800.50 |
801.50 |
-22.75 |
2,674 |
21,669 |
-991 |
Hover/Click |
|
Dec23 |
230524 |
827.50 |
829.25 |
807.00 |
807.75 |
-21.00 |
694 |
10,547 |
+41 |
Hover/Click |
|
Mar24 |
230524 |
826.25 |
827.50 |
812.00 |
813.00 |
-18.50 |
185 |
1,913 |
+22 |
Hover/Click |
|
May24 |
230524 |
811.25 |
811.25 |
811.25 |
811.25 |
-17.50 |
20 |
110 |
+11 |
Hover/Click |
|
Jul24 |
230524 |
797.50 |
797.50 |
797.50 |
797.50 |
-15.25 |
8 |
32 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
7,889 |
61,156 |
-1,225 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
322.00 |
331.00 |
322.00 |
329.75 |
+8.25 |
668 |
2,883 |
-38 |
Hover/Click |
|
Sep23 |
230524 |
330.75 |
335.00 |
330.75 |
334.00 |
+5.75 |
61 |
430 |
+27 |
Hover/Click |
|
Dec23 |
230524 |
342.00 |
346.75 |
341.75 |
344.75 |
+5.00 |
163 |
1,229 |
+105 |
Hover/Click |
|
Mar24 |
230524 |
355.25 |
355.75 |
355.25 |
355.75 |
+5.50 |
11 |
144 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
903 |
4,697 |
+94 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230524 |
16.69 |
16.81 |
16.60 |
16.61 |
-0.08 |
682 |
3,063 |
+127 |
Hover/Click |
|
Sep23 |
230524 |
14.75 |
14.86 |
14.70 |
14.77 |
-0.08 |
287 |
4,339 |
-15 |
Hover/Click |
|
Nov23 |
230524 |
14.96 |
14.96 |
14.96 |
14.96 |
-0.09 |
36 |
598 |
+26 |
Hover/Click |
|
Jan24 |
230524 |
15.12 |
15.12 |
15.12 |
15.12 |
-0.09 |
1 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,006 |
8,044 |
+138 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
164.285 |
166.500 |
163.650 |
166.100 |
+1.815 |
8,133 |
48,326 |
-1,561 |
Hover/Click |
|
Aug23 |
230524 |
162.580 |
164.550 |
161.830 |
164.130 |
+1.550 |
19,283 |
149,787 |
-1,176 |
Hover/Click |
|
Oct23 |
230524 |
167.185 |
168.750 |
166.535 |
168.380 |
+1.195 |
8,622 |
61,880 |
+900 |
Hover/Click |
|
Dec23 |
230524 |
171.500 |
172.550 |
170.880 |
172.350 |
+0.850 |
4,248 |
35,885 |
+467 |
Hover/Click |
|
Feb24 |
230524 |
175.800 |
176.685 |
175.300 |
176.500 |
+0.600 |
2,448 |
19,222 |
+197 |
Hover/Click |
|
Apr24 |
230524 |
178.800 |
179.735 |
178.350 |
179.685 |
+0.735 |
959 |
11,283 |
+187 |
Hover/Click |
| Total Volume and Open Interest |
44,024 |
331,285 |
-810 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230524 |
208.200 |
209.050 |
207.830 |
208.985 |
+1.185 |
1,222 |
3,056 |
-415 |
Hover/Click |
|
Aug23 |
230524 |
233.400 |
234.850 |
231.500 |
234.535 |
+1.050 |
5,202 |
34,487 |
+180 |
Hover/Click |
|
Sep23 |
230524 |
236.485 |
237.935 |
234.800 |
237.630 |
+0.880 |
2,604 |
10,198 |
+72 |
Hover/Click |
|
Oct23 |
230524 |
238.400 |
239.935 |
236.880 |
239.580 |
+0.895 |
1,658 |
7,726 |
+117 |
Hover/Click |
|
Nov23 |
230524 |
238.750 |
240.435 |
237.380 |
240.050 |
+1.050 |
719 |
5,361 |
+20 |
Hover/Click |
|
Jan24 |
230524 |
236.285 |
238.785 |
235.535 |
238.550 |
+1.670 |
467 |
3,752 |
+82 |
Hover/Click |
|
Mar24 |
230524 |
235.750 |
239.330 |
235.750 |
239.235 |
+1.735 |
54 |
673 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
11,952 |
65,516 |
+73 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
80.680 |
81.480 |
79.400 |
79.800 |
-0.880 |
16,559 |
32,346 |
+303 |
Hover/Click |
|
Jul23 |
230524 |
80.780 |
82.030 |
80.400 |
80.830 |
-0.150 |
24,125 |
73,521 |
+775 |
Hover/Click |
|
Aug23 |
230524 |
80.380 |
81.030 |
79.750 |
80.400 |
-0.030 |
17,569 |
51,448 |
+537 |
Hover/Click |
|
Oct23 |
230524 |
73.130 |
73.500 |
72.830 |
73.400 |
+0.470 |
7,095 |
34,225 |
+656 |
Hover/Click |
|
Dec23 |
230524 |
70.430 |
70.930 |
70.330 |
70.850 |
+0.620 |
4,595 |
24,907 |
-59 |
Hover/Click |
|
Feb24 |
230524 |
75.500 |
75.980 |
75.400 |
75.950 |
+0.650 |
1,433 |
11,871 |
+489 |
Hover/Click |
|
Apr24 |
230524 |
80.630 |
80.930 |
80.430 |
80.850 |
+0.370 |
328 |
3,907 |
+75 |
Hover/Click |
|
May24 |
230524 |
86.050 |
86.050 |
86.050 |
86.050 |
+0.350 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
71,985 |
233,015 |
+2,912 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230524 |
16.20 |
16.23 |
16.16 |
16.20 |
-0.01 |
218 |
4,474 |
+3 |
Hover/Click |
|
Jun23 |
230524 |
16.55 |
16.95 |
16.35 |
16.37 |
-0.18 |
1,846 |
6,006 |
-635 |
Hover/Click |
|
Jul23 |
230524 |
17.00 |
17.44 |
16.80 |
16.82 |
-0.12 |
1,607 |
5,385 |
+437 |
Hover/Click |
|
Aug23 |
230524 |
17.80 |
18.13 |
17.62 |
17.63 |
-0.09 |
334 |
2,754 |
+208 |
Hover/Click |
|
Sep23 |
230524 |
18.54 |
18.85 |
18.38 |
18.48 |
-0.05 |
79 |
2,107 |
+53 |
Hover/Click |
|
Oct23 |
230524 |
19.01 |
19.06 |
18.87 |
18.96 |
unch |
9 |
1,610 |
+1 |
Hover/Click |
|
Nov23 |
230524 |
19.07 |
19.15 |
19.05 |
19.05 |
-0.01 |
2 |
1,376 |
+0 |
Hover/Click |
|
Dec23 |
230524 |
18.70 |
18.70 |
18.65 |
18.70 |
+0.06 |
5 |
1,161 |
+5 |
Hover/Click |
|
Jan24 |
230524 |
18.20 |
18.20 |
18.20 |
18.20 |
+0.05 |
4 |
388 |
+4 |
Hover/Click |
|
Feb24 |
230524 |
18.05 |
18.05 |
18.05 |
18.05 |
unch |
6 |
342 |
+4 |
Hover/Click |
|
Mar24 |
230524 |
18.03 |
18.03 |
18.03 |
18.03 |
unch |
2 |
387 |
+0 |
Hover/Click |
|
Apr24 |
230524 |
18.09 |
18.09 |
18.09 |
18.09 |
unch |
2 |
181 |
+0 |
Hover/Click |
|
May24 |
230524 |
18.09 |
18.09 |
18.09 |
18.09 |
unch |
2 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,130 |
26,826 |
+92 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
3010 |
3034 |
2985 |
3010 |
-6 |
16,988 |
125,523 |
-596 |
Hover/Click |
|
Sep23 |
230524 |
3021 |
3041 |
2997 |
3020 |
-9 |
12,438 |
78,033 |
+264 |
Hover/Click |
|
Dec23 |
230524 |
3001 |
3029 |
2986 |
3009 |
-8 |
4,535 |
75,864 |
+314 |
Hover/Click |
|
Mar24 |
230524 |
2962 |
2984 |
2942 |
2966 |
-7 |
1,802 |
39,447 |
+297 |
Hover/Click |
|
May24 |
230524 |
2927 |
2955 |
2922 |
2938 |
-7 |
212 |
6,853 |
-35 |
Hover/Click |
|
Jul24 |
230524 |
2905 |
2930 |
2905 |
2916 |
-4 |
122 |
5,331 |
-26 |
Hover/Click |
|
Sep24 |
230524 |
2894 |
2894 |
2894 |
2894 |
-3 |
31 |
3,627 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
36,139 |
335,710 |
+231 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
188.05 |
189.40 |
186.60 |
188.00 |
+0.55 |
16,809 |
73,734 |
-1,743 |
Hover/Click |
|
Sep23 |
230524 |
185.55 |
187.05 |
184.40 |
185.75 |
+0.55 |
9,229 |
54,372 |
+1,406 |
Hover/Click |
|
Dec23 |
230524 |
183.35 |
185.15 |
182.55 |
183.90 |
+0.60 |
2,820 |
35,433 |
+121 |
Hover/Click |
|
Mar24 |
230524 |
183.60 |
184.95 |
182.35 |
183.70 |
+0.55 |
984 |
17,062 |
+46 |
Hover/Click |
|
May24 |
230524 |
184.40 |
185.20 |
183.55 |
184.10 |
+0.60 |
189 |
7,255 |
+4 |
Hover/Click |
|
Jul24 |
230524 |
184.75 |
185.15 |
184.00 |
184.60 |
+0.65 |
116 |
3,601 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
30,377 |
198,683 |
-68 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
285.75 |
295.90 |
278.95 |
293.90 |
+7.10 |
1,815 |
7,214 |
+317 |
Hover/Click |
|
Sep23 |
230524 |
272.20 |
277.00 |
267.20 |
276.30 |
+3.55 |
419 |
1,019 |
+92 |
Hover/Click |
|
Nov23 |
230524 |
264.70 |
268.45 |
264.70 |
268.45 |
+2.40 |
90 |
544 |
+18 |
Hover/Click |
|
Jan24 |
230524 |
260.70 |
260.70 |
260.70 |
260.70 |
+2.40 |
4 |
35 |
+0 |
Hover/Click |
|
Mar24 |
230524 |
249.35 |
249.35 |
249.35 |
249.35 |
+2.40 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
230524 |
234.40 |
234.40 |
234.40 |
234.40 |
+2.40 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,328 |
8,821 |
+427 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
25.77 |
25.93 |
25.46 |
25.49 |
-0.32 |
60,572 |
387,747 |
+657 |
Hover/Click |
|
Oct23 |
230524 |
25.46 |
25.59 |
25.18 |
25.21 |
-0.28 |
36,918 |
253,766 |
+598 |
Hover/Click |
|
Mar24 |
230524 |
24.94 |
25.10 |
24.73 |
24.80 |
-0.21 |
12,990 |
155,798 |
+3,300 |
Hover/Click |
|
May24 |
230524 |
23.33 |
23.46 |
23.12 |
23.21 |
-0.15 |
5,962 |
55,389 |
+502 |
Hover/Click |
|
Jul24 |
230524 |
22.44 |
22.56 |
22.23 |
22.36 |
-0.10 |
5,322 |
55,418 |
+726 |
Hover/Click |
|
Oct24 |
230524 |
21.70 |
21.84 |
21.53 |
21.71 |
-0.01 |
2,655 |
35,507 |
+341 |
Hover/Click |
|
Mar25 |
230524 |
21.37 |
21.47 |
21.20 |
21.37 |
+0.02 |
1,247 |
22,482 |
+121 |
Hover/Click |
|
May25 |
230524 |
20.13 |
20.28 |
20.06 |
20.21 |
+0.02 |
304 |
6,120 |
+41 |
Hover/Click |
|
Jul25 |
230524 |
19.38 |
19.51 |
19.33 |
19.46 |
+0.03 |
377 |
5,991 |
-135 |
Hover/Click |
| Total Volume and Open Interest |
126,617 |
983,887 |
+6,203 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
2357 |
2368 |
2347 |
2355 |
-3 |
6,938 |
81,805 |
-1,596 |
Hover/Click |
|
Sep23 |
230524 |
2321 |
2331 |
2315 |
2325 |
+3 |
6,612 |
61,107 |
+1,243 |
Hover/Click |
|
Dec23 |
230524 |
2260 |
2277 |
2257 |
2271 |
+7 |
3,698 |
58,568 |
+180 |
Hover/Click |
|
Mar24 |
230524 |
2192 |
2212 |
2189 |
2206 |
+10 |
3,076 |
75,110 |
+261 |
Hover/Click |
|
May24 |
230524 |
2155 |
2183 |
2155 |
2176 |
+13 |
540 |
17,783 |
+11 |
Hover/Click |
|
Jul24 |
230524 |
2152 |
2161 |
2150 |
2157 |
+16 |
80 |
8,661 |
-18 |
Hover/Click |
|
Sep24 |
230524 |
2131 |
2140 |
2131 |
2137 |
+17 |
90 |
4,820 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
21,075 |
312,274 |
+94 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230524 |
712.00 |
717.30 |
705.50 |
708.00 |
-5.40 |
3,353 |
38,442 |
+174 |
Hover/Click |
|
Oct23 |
230524 |
700.10 |
704.20 |
694.30 |
697.10 |
-3.60 |
2,273 |
20,039 |
-56 |
Hover/Click |
|
Dec23 |
230524 |
684.60 |
690.00 |
681.10 |
684.30 |
-2.70 |
1,577 |
12,966 |
+538 |
Hover/Click |
|
Mar24 |
230524 |
668.50 |
675.70 |
668.50 |
670.30 |
-3.80 |
401 |
7,322 |
-44 |
Hover/Click |
|
May24 |
230524 |
650.50 |
656.40 |
650.50 |
652.10 |
-3.50 |
214 |
4,263 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
7,911 |
86,790 |
+671 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
84.35 |
84.40 |
81.40 |
81.72 |
-2.63 |
15,477 |
80,039 |
-2,321 |
Hover/Click |
|
Oct23 |
230524 |
82.46 |
82.46 |
80.64 |
80.64 |
-2.73 |
0 |
18 |
+0 |
Hover/Click |
|
Dec23 |
230524 |
82.44 |
82.56 |
80.02 |
80.28 |
-2.16 |
11,627 |
84,074 |
+3,134 |
Hover/Click |
|
Mar24 |
230524 |
82.29 |
82.37 |
80.00 |
80.27 |
-2.04 |
2,280 |
13,129 |
+379 |
Hover/Click |
|
May24 |
230524 |
81.72 |
81.73 |
79.92 |
80.28 |
-1.82 |
808 |
4,777 |
-57 |
Hover/Click |
|
Jul24 |
230524 |
81.41 |
81.41 |
79.77 |
80.24 |
-1.54 |
386 |
2,925 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
31,015 |
192,981 |
+1,433 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul23 |
230524 |
73.77 |
74.73 |
73.13 |
74.34 |
+1.43 |
317,586 |
381,861 |
-9,022 |
Hover/Click |
|
Aug23 |
230524 |
73.68 |
74.65 |
73.09 |
74.29 |
+1.44 |
92,337 |
208,805 |
-1,497 |
Hover/Click |
|
Sep23 |
230524 |
73.39 |
74.32 |
72.82 |
74.01 |
+1.43 |
85,612 |
191,054 |
+15,581 |
Hover/Click |
|
Oct23 |
230524 |
72.98 |
73.85 |
72.42 |
73.61 |
+1.42 |
38,477 |
182,680 |
+5,376 |
Hover/Click |
|
Nov23 |
230524 |
72.56 |
73.32 |
72.06 |
73.16 |
+1.40 |
23,822 |
64,390 |
+1,864 |
Hover/Click |
|
Dec23 |
230524 |
72.09 |
72.89 |
71.55 |
72.71 |
+1.37 |
67,684 |
218,368 |
-4,588 |
Hover/Click |
|
Jan24 |
230524 |
71.57 |
72.40 |
71.20 |
72.26 |
+1.33 |
7,343 |
37,639 |
+716 |
Hover/Click |
|
Feb24 |
230524 |
71.14 |
71.90 |
70.96 |
71.84 |
+1.32 |
3,220 |
25,676 |
-154 |
Hover/Click |
|
Mar24 |
230524 |
71.00 |
71.52 |
70.51 |
71.47 |
+1.30 |
14,008 |
39,028 |
+1,005 |
Hover/Click |
|
Apr24 |
230524 |
70.48 |
71.11 |
70.23 |
71.10 |
+1.27 |
991 |
23,882 |
+110 |
Hover/Click |
|
May24 |
230524 |
69.91 |
70.84 |
69.91 |
70.77 |
+1.25 |
886 |
17,913 |
+67 |
Hover/Click |
|
Jun24 |
230524 |
69.73 |
70.57 |
69.45 |
70.47 |
+1.22 |
22,559 |
108,822 |
+1,456 |
Hover/Click |
|
Jul24 |
230524 |
70.14 |
70.14 |
70.14 |
70.14 |
+1.21 |
1,206 |
14,814 |
+205 |
Hover/Click |
|
Aug24 |
230524 |
69.81 |
69.81 |
69.81 |
69.81 |
+1.20 |
1,389 |
11,757 |
+243 |
Hover/Click |
|
Sep24 |
230524 |
69.51 |
69.51 |
69.04 |
69.50 |
+1.18 |
3,721 |
33,758 |
+51 |
Hover/Click |
|
Oct24 |
230524 |
69.22 |
69.22 |
69.22 |
69.22 |
+1.17 |
327 |
11,421 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
710,207 |
1,845,155 |
+13,978 |
|
| e-miNY Crude Oil(NYM) |
|
Jul23 |
230524 |
73.700 |
74.725 |
73.125 |
74.350 |
+1.450 |
13,244 |
1,256 |
-257 |
|
|
Aug23 |
230524 |
73.575 |
74.625 |
73.100 |
74.300 |
+1.450 |
866 |
1,043 |
+13 |
|
|
Sep23 |
230524 |
73.500 |
74.275 |
72.825 |
74.000 |
+1.425 |
70 |
87 |
+3 |
|
|
Oct23 |
230524 |
73.200 |
73.825 |
72.900 |
73.600 |
+1.400 |
13 |
23 |
+2 |
|
|
Nov23 |
230524 |
72.525 |
73.325 |
72.200 |
73.150 |
+1.400 |
6 |
19 |
+0 |
|
|
Dec23 |
230524 |
72.100 |
72.850 |
71.575 |
72.700 |
+1.350 |
39 |
424 |
-5 |
|
|
Jan24 |
230524 |
72.250 |
72.250 |
72.250 |
72.250 |
+1.325 |
0 |
16 |
+0 |
|
|
Feb24 |
230524 |
71.175 |
71.850 |
71.100 |
71.850 |
+1.325 |
7 |
15 |
+0 |
|
|
Mar24 |
230524 |
71.475 |
71.475 |
71.475 |
71.475 |
+1.300 |
0 |
8 |
+0 |
|
|
Apr24 |
230524 |
71.100 |
71.100 |
71.100 |
71.100 |
+1.275 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
14,246 |
2,988 |
-245 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230524 |
237.74 |
242.00 |
237.45 |
241.37 |
+5.20 |
21,534 |
31,471 |
-5,289 |
Hover/Click |
|
Jul23 |
230524 |
236.96 |
240.86 |
236.43 |
240.19 |
+4.94 |
46,351 |
78,883 |
+1,352 |
Hover/Click |
|
Aug23 |
230524 |
237.43 |
240.97 |
236.62 |
240.24 |
+4.77 |
17,497 |
26,284 |
+87 |
Hover/Click |
|
Sep23 |
230524 |
238.08 |
241.52 |
237.41 |
240.97 |
+4.73 |
13,042 |
32,020 |
+505 |
Hover/Click |
|
Oct23 |
230524 |
238.50 |
241.96 |
237.88 |
241.38 |
+4.58 |
4,691 |
25,521 |
+650 |
Hover/Click |
|
Nov23 |
230524 |
238.52 |
241.90 |
237.93 |
241.34 |
+4.44 |
3,171 |
18,053 |
+530 |
Hover/Click |
|
Dec23 |
230524 |
238.57 |
241.52 |
237.45 |
240.94 |
+4.34 |
7,124 |
38,112 |
+964 |
Hover/Click |
|
Jan24 |
230524 |
239.39 |
241.29 |
237.58 |
240.90 |
+4.31 |
1,330 |
10,814 |
+29 |
Hover/Click |
|
Feb24 |
230524 |
239.58 |
240.82 |
237.05 |
240.34 |
+4.17 |
818 |
4,540 |
-48 |
Hover/Click |
|
Mar24 |
230524 |
237.75 |
239.55 |
236.24 |
239.11 |
+4.00 |
644 |
7,299 |
+129 |
Hover/Click |
|
Apr24 |
230524 |
236.02 |
237.20 |
234.90 |
237.20 |
+3.90 |
361 |
3,647 |
+48 |
Hover/Click |
|
May24 |
230524 |
234.10 |
236.14 |
234.10 |
236.14 |
+3.83 |
298 |
2,110 |
-17 |
Hover/Click |
|
Jun24 |
230524 |
232.65 |
235.63 |
232.37 |
235.32 |
+3.77 |
775 |
11,885 |
+69 |
Hover/Click |
|
Jul24 |
230524 |
233.10 |
234.80 |
233.10 |
234.80 |
+3.66 |
167 |
1,030 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
118,914 |
306,360 |
-786 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230524 |
270.91 |
272.71 |
266.08 |
272.12 |
+5.90 |
40,420 |
35,052 |
-8,300 |
Hover/Click |
|
Jul23 |
230524 |
259.94 |
262.39 |
256.69 |
262.00 |
+6.00 |
97,398 |
99,658 |
+2,526 |
Hover/Click |
|
Aug23 |
230524 |
251.55 |
254.78 |
249.64 |
254.52 |
+5.46 |
50,263 |
39,381 |
+2,942 |
Hover/Click |
|
Sep23 |
230524 |
244.77 |
247.36 |
242.64 |
247.12 |
+4.97 |
25,890 |
35,098 |
-317 |
Hover/Click |
|
Oct23 |
230524 |
224.48 |
227.31 |
222.92 |
227.11 |
+4.66 |
13,131 |
30,426 |
+1,198 |
Hover/Click |
|
Nov23 |
230524 |
217.71 |
220.55 |
216.49 |
220.37 |
+4.41 |
5,150 |
16,785 |
+339 |
Hover/Click |
|
Dec23 |
230524 |
213.21 |
216.17 |
212.25 |
216.04 |
+4.25 |
8,058 |
26,500 |
+1,372 |
Hover/Click |
|
Jan24 |
230524 |
212.54 |
214.53 |
210.89 |
214.43 |
+4.13 |
2,509 |
14,352 |
+247 |
Hover/Click |
|
Feb24 |
230524 |
213.17 |
214.18 |
211.30 |
214.18 |
+4.01 |
810 |
2,922 |
+134 |
Hover/Click |
|
Mar24 |
230524 |
213.93 |
214.91 |
212.08 |
214.91 |
+3.91 |
521 |
2,797 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
244,792 |
310,206 |
+552 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230524 |
272.12 |
272.12 |
272.12 |
272.12 |
+5.90 |
0 |
2 |
+0 |
|
|
Jul23 |
230524 |
262.00 |
262.00 |
262.00 |
262.00 |
+6.00 |
0 |
2 |
+0 |
|
|
Aug23 |
230524 |
254.52 |
254.52 |
254.52 |
254.52 |
+5.46 |
|
|
|
|
|
Sep23 |
230524 |
247.12 |
247.12 |
247.12 |
247.12 |
+4.97 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230524 |
2.347 |
2.415 |
2.317 |
2.398 |
+0.077 |
58,742 |
22,810 |
-11,601 |
Hover/Click |
|
Jul23 |
230524 |
2.514 |
2.575 |
2.495 |
2.566 |
+0.077 |
119,571 |
358,953 |
-2,841 |
Hover/Click |
|
Aug23 |
230524 |
2.582 |
2.650 |
2.571 |
2.643 |
+0.078 |
38,234 |
97,599 |
+2,255 |
Hover/Click |
|
Sep23 |
230524 |
2.579 |
2.641 |
2.561 |
2.633 |
+0.078 |
36,067 |
179,005 |
+8,220 |
Hover/Click |
|
Oct23 |
230524 |
2.667 |
2.734 |
2.654 |
2.724 |
+0.073 |
25,238 |
117,192 |
+185 |
Hover/Click |
|
Nov23 |
230524 |
3.091 |
3.168 |
3.081 |
3.157 |
+0.073 |
11,297 |
61,543 |
-44 |
Hover/Click |
|
Dec23 |
230524 |
3.545 |
3.629 |
3.536 |
3.620 |
+0.078 |
4,063 |
43,125 |
+29 |
Hover/Click |
|
Jan24 |
230524 |
3.804 |
3.879 |
3.798 |
3.870 |
+0.072 |
11,281 |
76,385 |
+1,161 |
Hover/Click |
|
Feb24 |
230524 |
3.725 |
3.796 |
3.714 |
3.785 |
+0.069 |
4,383 |
30,162 |
+161 |
Hover/Click |
|
Mar24 |
230524 |
3.422 |
3.495 |
3.409 |
3.481 |
+0.071 |
7,166 |
51,411 |
-353 |
Hover/Click |
|
Apr24 |
230524 |
3.108 |
3.174 |
3.096 |
3.165 |
+0.067 |
5,723 |
52,173 |
+407 |
Hover/Click |
|
May24 |
230524 |
3.095 |
3.157 |
3.085 |
3.150 |
+0.062 |
1,984 |
22,236 |
+101 |
Hover/Click |
|
Jun24 |
230524 |
3.218 |
3.273 |
3.217 |
3.271 |
+0.060 |
892 |
10,860 |
-25 |
Hover/Click |
|
Jul24 |
230524 |
3.331 |
3.383 |
3.330 |
3.381 |
+0.058 |
587 |
9,007 |
+59 |
Hover/Click |
|
Aug24 |
230524 |
3.374 |
3.429 |
3.373 |
3.424 |
+0.058 |
784 |
10,187 |
-40 |
Hover/Click |
|
Sep24 |
230524 |
3.347 |
3.396 |
3.343 |
3.395 |
+0.060 |
1,779 |
9,796 |
+433 |
Hover/Click |
| Total Volume and Open Interest |
334,704 |
1,338,868 |
-1,621 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
77.70 |
78.66 |
77.03 |
78.36 |
+1.52 |
287,230 |
250,520 |
-48,972 |
Hover/Click |
|
Aug23 |
230524 |
77.59 |
78.50 |
76.94 |
78.23 |
+1.49 |
255,075 |
474,870 |
+31,594 |
Hover/Click |
|
Sep23 |
230524 |
77.28 |
78.15 |
76.66 |
77.93 |
+1.47 |
134,350 |
318,268 |
+8,321 |
Hover/Click |
|
Oct23 |
230524 |
76.93 |
77.69 |
76.27 |
77.52 |
+1.44 |
57,794 |
146,327 |
+2,173 |
Hover/Click |
|
Nov23 |
230524 |
76.53 |
77.26 |
75.89 |
77.12 |
+1.42 |
34,524 |
114,061 |
-381 |
Hover/Click |
|
Dec23 |
230524 |
76.09 |
76.85 |
75.51 |
76.73 |
+1.40 |
118,797 |
277,252 |
+452 |
Hover/Click |
|
Jan24 |
230524 |
75.73 |
76.43 |
75.15 |
76.34 |
+1.38 |
22,406 |
63,160 |
+3,466 |
Hover/Click |
|
Feb24 |
230524 |
75.23 |
76.04 |
74.80 |
75.97 |
+1.35 |
10,122 |
65,180 |
+61 |
Hover/Click |
|
Mar24 |
230524 |
75.04 |
75.70 |
74.49 |
75.65 |
+1.32 |
13,979 |
57,989 |
+107 |
Hover/Click |
|
Apr24 |
230524 |
74.59 |
75.38 |
74.27 |
75.33 |
+1.30 |
3,726 |
20,980 |
-152 |
Hover/Click |
|
May24 |
230524 |
74.26 |
75.06 |
74.09 |
75.04 |
+1.28 |
1,906 |
19,589 |
+51 |
Hover/Click |
|
Jun24 |
230524 |
74.14 |
74.84 |
73.69 |
74.78 |
+1.25 |
23,070 |
84,326 |
-121 |
Hover/Click |
|
Jul24 |
230524 |
74.50 |
74.50 |
74.50 |
74.50 |
+1.23 |
834 |
16,813 |
-22 |
Hover/Click |
|
Aug24 |
230524 |
74.18 |
74.22 |
73.67 |
74.22 |
+1.21 |
548 |
12,378 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
1,003,391 |
2,254,961 |
-2,684 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
690.00 |
702.00 |
688.00 |
698.00 |
+9.00 |
42,292 |
116,676 |
-5,679 |
Hover/Click |
|
Jul23 |
230524 |
686.75 |
697.75 |
684.50 |
693.75 |
+8.50 |
61,949 |
111,662 |
+4,391 |
Hover/Click |
|
Aug23 |
230524 |
687.00 |
697.25 |
684.50 |
693.50 |
+8.50 |
27,668 |
62,184 |
+958 |
Hover/Click |
|
Sep23 |
230524 |
689.00 |
699.50 |
687.00 |
695.75 |
+8.25 |
19,778 |
51,568 |
+1,197 |
Hover/Click |
|
Oct23 |
230524 |
692.00 |
701.50 |
689.50 |
698.00 |
+8.00 |
9,082 |
52,858 |
+2,107 |
Hover/Click |
|
Nov23 |
230524 |
689.75 |
699.00 |
687.25 |
695.75 |
+7.75 |
4,899 |
33,853 |
+603 |
Hover/Click |
|
Dec23 |
230524 |
685.75 |
694.50 |
683.00 |
691.25 |
+7.25 |
18,513 |
91,896 |
+1,426 |
Hover/Click |
|
Jan24 |
230524 |
685.25 |
693.25 |
682.00 |
690.25 |
+7.25 |
1,095 |
19,006 |
+97 |
Hover/Click |
|
Feb24 |
230524 |
684.25 |
691.00 |
681.50 |
688.75 |
+6.75 |
681 |
11,801 |
-73 |
Hover/Click |
|
Mar24 |
230524 |
682.50 |
689.00 |
679.00 |
686.75 |
+6.75 |
1,523 |
21,385 |
+470 |
Hover/Click |
| Total Volume and Open Interest |
190,936 |
653,692 |
+5,574 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230524 |
73.85 |
74.73 |
73.16 |
74.34 |
+1.43 |
42,807 |
98,384 |
+4,628 |
Hover/Click |
|
Aug23 |
230524 |
73.80 |
74.64 |
73.12 |
74.29 |
+1.44 |
37,032 |
61,545 |
+1,774 |
Hover/Click |
|
Sep23 |
230524 |
73.42 |
74.31 |
72.88 |
74.01 |
+1.43 |
34,165 |
62,496 |
+3,067 |
Hover/Click |
|
Oct23 |
230524 |
72.92 |
73.85 |
72.48 |
73.61 |
+1.42 |
20,027 |
27,566 |
+1,133 |
Hover/Click |
|
Nov23 |
230524 |
72.45 |
73.23 |
72.10 |
73.16 |
+1.40 |
9,808 |
11,939 |
+324 |
Hover/Click |
|
Dec23 |
230524 |
72.12 |
72.85 |
71.57 |
72.71 |
+1.37 |
11,118 |
80,689 |
+946 |
Hover/Click |
|
Jan24 |
230524 |
72.23 |
72.26 |
71.62 |
72.26 |
+1.33 |
1,053 |
9,866 |
+112 |
Hover/Click |
|
Feb24 |
230524 |
71.40 |
71.84 |
71.27 |
71.84 |
+1.32 |
894 |
6,950 |
+110 |
Hover/Click |
|
Mar24 |
230524 |
71.01 |
71.47 |
70.90 |
71.47 |
+1.30 |
1,566 |
9,935 |
+345 |
Hover/Click |
|
Apr24 |
230524 |
70.65 |
71.10 |
70.65 |
71.10 |
+1.27 |
329 |
3,821 |
+154 |
Hover/Click |
|
May24 |
230524 |
70.30 |
70.77 |
70.30 |
70.77 |
+1.25 |
402 |
2,276 |
+167 |
Hover/Click |
|
Jun24 |
230524 |
70.33 |
70.47 |
69.96 |
70.47 |
+1.22 |
4,235 |
28,028 |
+404 |
Hover/Click |
|
Jul24 |
230524 |
70.14 |
70.14 |
70.14 |
70.14 |
+1.21 |
273 |
2,643 |
+78 |
Hover/Click |
|
Aug24 |
230524 |
69.81 |
69.81 |
69.81 |
69.81 |
+1.20 |
171 |
1,686 |
+132 |
Hover/Click |
|
Sep24 |
230524 |
69.50 |
69.50 |
69.50 |
69.50 |
+1.18 |
102 |
5,157 |
+8 |
Hover/Click |
|
Oct24 |
230524 |
69.22 |
69.22 |
69.22 |
69.22 |
+1.17 |
100 |
1,852 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
168,213 |
487,050 |
+14,251 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
103.445 |
103.830 |
103.260 |
103.800 |
+0.415 |
14,057 |
28,533 |
+146 |
Hover/Click |
|
Sep23 |
230524 |
103.075 |
103.430 |
102.900 |
103.405 |
+0.395 |
208 |
1,645 |
+87 |
Hover/Click |
|
Dec23 |
230524 |
103.410 |
103.410 |
103.015 |
103.155 |
+0.410 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,265 |
30,203 |
+233 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
66.17 |
66.21 |
65.36 |
65.42 |
-0.76 |
63,552 |
178,383 |
+1,697 |
Hover/Click |
|
Sep23 |
230524 |
66.40 |
66.43 |
65.59 |
65.64 |
-0.76 |
227 |
1,247 |
+112 |
Hover/Click |
|
Dec23 |
230524 |
66.50 |
66.50 |
65.80 |
65.84 |
-0.74 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,864 |
180,138 |
+1,852 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
124.26 |
124.78 |
123.64 |
123.67 |
-0.58 |
92,572 |
223,920 |
-2,719 |
Hover/Click |
|
Sep23 |
230524 |
124.52 |
124.90 |
123.80 |
123.82 |
-0.61 |
320 |
4,219 |
-71 |
Hover/Click |
|
Dec23 |
230524 |
123.80 |
124.86 |
123.80 |
123.80 |
-0.70 |
0 |
8,799 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
93,014 |
237,614 |
-2,707 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
74.11 |
74.14 |
73.54 |
73.58 |
-0.53 |
60,693 |
153,695 |
+734 |
Hover/Click |
|
Sep23 |
230524 |
74.26 |
74.28 |
73.70 |
73.73 |
-0.53 |
528 |
3,755 |
+92 |
Hover/Click |
|
Dec23 |
230524 |
74.13 |
74.13 |
73.82 |
73.84 |
-0.51 |
5 |
1,354 |
-1 |
Hover/Click |
|
Mar24 |
230524 |
74.01 |
74.03 |
73.89 |
73.89 |
-0.53 |
20 |
131 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
61,247 |
159,199 |
+831 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
72.48 |
72.63 |
71.90 |
72.15 |
-0.35 |
155,099 |
219,393 |
+5,917 |
Hover/Click |
|
Sep23 |
230524 |
73.49 |
73.66 |
73.02 |
73.19 |
-0.34 |
1,223 |
4,118 |
+215 |
Hover/Click |
|
Dec23 |
230524 |
74.66 |
74.66 |
74.12 |
74.23 |
-0.34 |
0 |
210 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
156,601 |
226,400 |
+6,176 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
111.26 |
111.36 |
110.61 |
110.78 |
-0.51 |
13,571 |
43,980 |
-446 |
Hover/Click |
|
Sep23 |
230524 |
112.40 |
112.45 |
111.73 |
111.90 |
-0.50 |
361 |
661 |
+75 |
Hover/Click |
|
Dec23 |
230524 |
112.99 |
112.99 |
112.94 |
112.99 |
-0.49 |
0 |
154 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,932 |
44,808 |
-371 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
107.89 |
108.18 |
107.63 |
107.66 |
-0.27 |
204,007 |
757,479 |
-3,553 |
Hover/Click |
|
Sep23 |
230524 |
108.41 |
108.70 |
108.18 |
108.20 |
-0.25 |
3,127 |
15,980 |
+552 |
Hover/Click |
|
Dec23 |
230524 |
108.65 |
109.13 |
108.62 |
108.65 |
-0.25 |
9 |
4,026 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
207,390 |
781,123 |
-3,064 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
552.75 |
559.38 |
552.63 |
557.63 |
+4.88 |
44,619 |
232,458 |
-2,351 |
Hover/Click |
|
Sep23 |
230524 |
543.88 |
549.38 |
543.88 |
547.75 |
+5.00 |
70 |
1,066 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
44,689 |
233,538 |
-2,367 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
200.65 |
202.35 |
200.30 |
201.55 |
+0.90 |
5,778 |
48,819 |
-922 |
Hover/Click |
|
Jul23 |
230524 |
199.60 |
201.25 |
199.30 |
200.50 |
+0.90 |
2,468 |
4,402 |
+1,862 |
|
|
Aug23 |
230524 |
199.50 |
199.50 |
199.50 |
199.50 |
+1.00 |
|
|
|
|
|
Sep23 |
230524 |
198.30 |
198.30 |
198.30 |
198.30 |
+0.95 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,246 |
53,223 |
+940 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
127~000 |
127~140 |
126~060 |
126~180 |
-0~120 |
632,000 |
818,583 |
-222,767 |
Hover/Click |
|
Sep23 |
230524 |
127~050 |
127~210 |
126~140 |
126~260 |
-0~110 |
364,693 |
480,687 |
+269,261 |
Hover/Click |
|
Dec23 |
230524 |
127~120 |
127~120 |
127~010 |
127~010 |
-0~110 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
996,693 |
1,299,274 |
+46,494 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
113~215 |
113~250 |
113~060 |
113~135 |
-0~060 |
2,835,142 |
3,424,395 |
-632,672 |
Hover/Click |
|
Sep23 |
230524 |
114~145 |
114~185 |
113~310 |
114~070 |
-0~055 |
1,418,458 |
1,477,892 |
+696,831 |
Hover/Click |
|
Dec23 |
230524 |
114~205 |
114~205 |
114~205 |
114~205 |
-0~055 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
108~232 |
108~250 |
108~106 |
108~170 |
-0~046 |
2,452,395 |
3,381,689 |
-755,249 |
Hover/Click |
|
Sep23 |
230524 |
109~104 |
109~124 |
108~300 |
109~044 |
-0~044 |
1,495,547 |
1,723,842 |
+734,047 |
Hover/Click |
|
Dec23 |
230524 |
109~204 |
109~204 |
109~204 |
109~204 |
-0~044 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
102~166 |
102~176 |
102~091 |
102~122 |
-0~034 |
1,624,855 |
2,075,428 |
-604,938 |
Hover/Click |
|
Sep23 |
230524 |
103~050 |
103~061 |
102~291 |
103~005 |
-0~035 |
1,068,555 |
1,191,182 |
+580,328 |
Hover/Click |
|
Dec23 |
230524 |
103~196 |
103~196 |
103~196 |
103~196 |
-0~036 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,693,410 |
3,266,610 |
-24,610 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
95.115 |
95.135 |
95.050 |
95.075 |
-0.155 |
73,681 |
177,266 |
+3,247 |
|
|
Sep23 |
230524 |
94.805 |
94.830 |
94.595 |
94.650 |
-0.315 |
85,066 |
163,526 |
-705 |
|
|
Dec23 |
230524 |
94.800 |
94.810 |
94.550 |
94.630 |
-0.330 |
68,524 |
127,387 |
-997 |
|
|
Mar24 |
230524 |
95.000 |
95.000 |
94.695 |
94.770 |
-0.330 |
40,441 |
117,254 |
+997 |
|
|
Jun24 |
230524 |
95.145 |
95.175 |
94.930 |
94.980 |
-0.330 |
40,909 |
112,435 |
+2,809 |
|
|
Sep24 |
230524 |
95.415 |
95.415 |
95.165 |
95.205 |
-0.295 |
45,841 |
95,071 |
+1,444 |
|
|
Dec24 |
230524 |
95.575 |
95.575 |
95.340 |
95.390 |
-0.240 |
47,466 |
126,608 |
+4,913 |
|
|
Mar25 |
230524 |
95.590 |
95.635 |
95.450 |
95.520 |
-0.185 |
25,095 |
70,212 |
+2,163 |
|
|
Jun25 |
230524 |
95.670 |
95.700 |
95.530 |
95.620 |
-0.140 |
13,571 |
44,899 |
+1,121 |
|
|
Sep25 |
230524 |
95.720 |
95.755 |
95.600 |
95.710 |
-0.105 |
13,055 |
42,213 |
-477 |
|
|
Dec25 |
230524 |
95.805 |
95.825 |
95.665 |
95.790 |
-0.075 |
8,851 |
45,191 |
+648 |
|
|
Mar26 |
230524 |
95.830 |
95.895 |
95.720 |
95.860 |
-0.055 |
6,517 |
43,267 |
+370 |
|
|
Jun26 |
230524 |
95.860 |
95.950 |
95.770 |
95.915 |
-0.040 |
3,086 |
14,515 |
+151 |
|
|
Sep26 |
230524 |
96.005 |
96.005 |
95.815 |
95.970 |
-0.025 |
3,332 |
15,362 |
+574 |
|
|
Dec26 |
230524 |
95.915 |
96.045 |
95.860 |
96.025 |
-0.010 |
2,661 |
16,836 |
+191 |
|
|
Mar27 |
230524 |
95.955 |
96.095 |
95.900 |
96.075 |
+0.005 |
1,695 |
22,100 |
-242 |
|
|
Jun27 |
230524 |
95.985 |
96.120 |
95.955 |
96.105 |
+0.010 |
664 |
7,914 |
+27 |
|
|
Sep27 |
230524 |
96.005 |
96.140 |
95.955 |
96.115 |
unch |
473 |
3,070 |
+102 |
|
| Total Volume and Open Interest |
486,534 |
1,395,434 |
+16,286 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230524 |
134~16 |
135~07 |
133~19 |
134~05 |
-0~11 |
613,592 |
985,480 |
-311,361 |
|
|
Sep23 |
230524 |
134~30 |
135~22 |
134~02 |
134~21 |
-0~10 |
428,814 |
551,676 |
+309,074 |
|
|
Dec23 |
230524 |
134~21 |
134~21 |
134~21 |
134~21 |
-0~10 |
|
|
|
|
| Total Volume and Open Interest |
1,042,406 |
1,537,156 |
-2,287 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230524 |
118~310 |
119~065 |
118~140 |
118~230 |
-0~060 |
928,777 |
1,134,417 |
-366,971 |
|
|
Sep23 |
230524 |
119~295 |
120~060 |
119~130 |
119~215 |
-0~065 |
610,317 |
601,223 |
+361,695 |
|
|
Dec23 |
230524 |
119~145 |
119~145 |
119~145 |
119~145 |
-0~065 |
|
|
|
|
| Total Volume and Open Interest |
1,539,094 |
1,735,640 |
-5,276 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230524 |
94.945 |
94.945 |
94.942 |
94.942 |
unch |
16,921 |
454,246 |
+6,766 |
|
|
Jun23 |
230524 |
94.875 |
94.885 |
94.855 |
94.860 |
-0.015 |
84,140 |
224,324 |
+10,678 |
|
|
Jul23 |
230524 |
94.835 |
94.850 |
94.800 |
94.805 |
-0.030 |
134,301 |
291,651 |
+1,216 |
|
|
Aug23 |
230524 |
94.800 |
94.820 |
94.700 |
94.740 |
-0.055 |
112,173 |
278,399 |
+13,366 |
|
|
Sep23 |
230524 |
94.830 |
94.850 |
94.725 |
94.765 |
-0.060 |
17,816 |
51,910 |
+1,343 |
|
|
Oct23 |
230524 |
94.895 |
94.915 |
94.770 |
94.815 |
-0.070 |
51,630 |
171,150 |
-947 |
|
| Total Volume and Open Interest |
511,695 |
1,735,674 |
+41,012 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
148.48 |
148.68 |
148.47 |
148.67 |
+0.14 |
523 |
17,811 |
+72 |
Hover/Click |
|
Sep23 |
230524 |
147.75 |
147.88 |
147.75 |
147.88 |
+0.14 |
1 |
91 |
+0 |
Hover/Click |
|
Dec23 |
230524 |
147.78 |
147.78 |
147.78 |
147.78 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230524 |
133.82 |
135.12 |
132.76 |
134.30 |
+0.84 |
78,450 |
209,812 |
+3,219 |
|
|
Sep23 |
230524 |
133.44 |
134.36 |
132.76 |
133.82 |
+0.84 |
1,670 |
3,719 |
+1,410 |
|
|
Dec23 |
230524 |
132.00 |
133.34 |
132.00 |
133.34 |
+0.84 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
80,120 |
213,533 |
+4,629 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
134.05 |
134.45 |
133.46 |
134.07 |
+0.20 |
755,627 |
1,223,154 |
+10,472 |
Hover/Click |
|
Sep23 |
230524 |
133.40 |
133.71 |
132.74 |
133.34 |
+0.20 |
6,390 |
21,165 |
+4,002 |
Hover/Click |
|
Dec23 |
230524 |
132.87 |
132.87 |
132.87 |
132.87 |
+0.20 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
762,017 |
1,244,329 |
+14,474 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
117.29 |
117.37 |
116.92 |
117.21 |
+0.04 |
628,392 |
1,370,730 |
+23,835 |
Hover/Click |
|
Sep23 |
230524 |
116.65 |
116.65 |
116.26 |
116.52 |
+0.04 |
4,087 |
21,324 |
+1,958 |
Hover/Click |
|
Dec23 |
230524 |
118.28 |
118.28 |
118.28 |
118.28 |
+0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
632,479 |
1,392,054 |
+25,793 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230524 |
105.49 |
105.50 |
105.33 |
105.43 |
-0.01 |
484,402 |
1,731,109 |
+103,500 |
|
|
Sep23 |
230524 |
105.67 |
105.67 |
105.52 |
105.60 |
-0.01 |
9,132 |
33,554 |
+13,323 |
|
|
Dec23 |
230524 |
105.43 |
105.43 |
105.43 |
105.43 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
493,534 |
1,764,663 |
+116,823 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230524 |
96.415 |
96.415 |
96.415 |
96.415 |
unch |
0 |
70 |
+0 |
|
|
Sep23 |
230524 |
96.145 |
96.145 |
96.145 |
96.145 |
-0.015 |
0 |
69 |
+0 |
|
|
Dec23 |
230524 |
96.205 |
96.205 |
96.205 |
96.205 |
-0.025 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
95~16 |
96~24 |
94~30 |
96~20 |
-0~10 |
369,916 |
481,249 |
-25,473 |
Hover/Click |
|
Sep23 |
230524 |
95~18 |
96~20 |
94~26 |
96~17 |
-0~08 |
81,579 |
74,531 |
+62,025 |
Hover/Click |
| Total Volume and Open Interest |
451,495 |
555,780 |
+36,552 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
96.410 |
96.415 |
96.395 |
96.415 |
+0.005 |
85,939 |
543,493 |
+5,152 |
|
|
Sep23 |
230524 |
96.155 |
96.165 |
96.100 |
96.145 |
-0.015 |
125,556 |
604,567 |
+7,841 |
|
|
Dec23 |
230524 |
96.225 |
96.235 |
96.155 |
96.205 |
-0.025 |
118,549 |
399,762 |
+9,436 |
|
| Total Volume and Open Interest |
848,371 |
3,522,591 |
+34,210 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
96.03 |
96.07 |
96.01 |
96.05 |
+0.02 |
23,052 |
187,286 |
-175 |
|
|
Sep23 |
230524 |
95.91 |
95.99 |
95.88 |
95.95 |
+0.03 |
27,308 |
149,374 |
+885 |
|
|
Dec23 |
230524 |
95.91 |
96.01 |
95.88 |
95.96 |
+0.04 |
18,186 |
155,201 |
-3,029 |
|
|
Mar24 |
230524 |
96.00 |
96.12 |
95.97 |
96.06 |
+0.04 |
26,864 |
128,438 |
+2,815 |
|
|
Jun24 |
230524 |
96.10 |
96.22 |
96.07 |
96.17 |
+0.06 |
13,669 |
107,987 |
+3,967 |
|
|
Sep24 |
230524 |
96.21 |
96.32 |
96.18 |
96.28 |
+0.05 |
8,956 |
84,767 |
+3,256 |
|
|
Dec24 |
230524 |
96.33 |
96.43 |
96.28 |
96.39 |
+0.06 |
2,985 |
52,462 |
-90 |
|
|
Mar25 |
230524 |
96.42 |
96.52 |
96.37 |
96.49 |
+0.06 |
2,994 |
39,338 |
+1,115 |
|
|
Jun25 |
230524 |
96.46 |
96.56 |
96.46 |
96.56 |
+0.07 |
29 |
1,830 |
-21 |
|
|
Sep25 |
230524 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.07 |
8 |
543 |
-8 |
|
| Total Volume and Open Interest |
124,057 |
907,669 |
+8,715 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
96.34 |
96.39 |
96.30 |
96.35 |
unch |
111,167 |
1,109,709 |
+1,047 |
|
|
Sep23 |
230524 |
96.36 |
96.36 |
96.36 |
96.36 |
+0.01 |
0 |
250 |
+0 |
|
| Total Volume and Open Interest |
111,167 |
1,109,959 |
+1,047 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
96.63 |
96.72 |
96.57 |
96.67 |
+0.04 |
162,565 |
776,795 |
-728 |
|
|
Sep23 |
230524 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.04 |
955 |
2,861 |
+954 |
|
| Total Volume and Open Interest |
163,520 |
779,656 |
+226 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
1977.3 |
1987.9 |
1958.4 |
1964.6 |
-9.9 |
214,358 |
140,399 |
-21,828 |
Hover/Click |
|
Aug23 |
230524 |
1995.6 |
2006.2 |
1976.8 |
1983.1 |
-9.7 |
65,635 |
280,549 |
+19,748 |
Hover/Click |
|
Oct23 |
230524 |
2014.7 |
2025.0 |
1996.0 |
2002.3 |
-9.6 |
993 |
11,306 |
+189 |
Hover/Click |
|
Dec23 |
230524 |
2034.5 |
2043.2 |
2014.7 |
2020.8 |
-9.5 |
1,342 |
34,739 |
+222 |
Hover/Click |
|
Feb24 |
230524 |
2048.9 |
2060.2 |
2035.6 |
2038.8 |
-9.0 |
294 |
5,560 |
+137 |
Hover/Click |
|
Apr24 |
230524 |
2063.6 |
2072.0 |
2052.0 |
2055.5 |
-8.8 |
28 |
1,656 |
-8 |
Hover/Click |
|
Jun24 |
230524 |
2083.1 |
2092.5 |
2071.5 |
2071.5 |
-8.7 |
42 |
1,044 |
+1 |
Hover/Click |
|
Aug24 |
230524 |
2086.3 |
2086.3 |
2086.3 |
2086.3 |
-8.4 |
4 |
100 |
+0 |
Hover/Click |
|
Oct24 |
230524 |
2099.4 |
2099.4 |
2099.4 |
2099.4 |
-8.5 |
0 |
37 |
+0 |
Hover/Click |
|
Dec24 |
230524 |
2112.8 |
2112.8 |
2112.8 |
2112.8 |
-8.5 |
5 |
664 |
-1 |
Hover/Click |
|
Feb25 |
230524 |
2128.4 |
2128.4 |
2128.4 |
2128.4 |
-8.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
283,133 |
479,080 |
-1,425 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230524 |
2343.5 |
2348.0 |
2306.5 |
2311.5 |
-35.9 |
176 |
171 |
-8 |
Hover/Click |
|
Jul23 |
230524 |
2359.0 |
2365.5 |
2314.0 |
2324.0 |
-38.4 |
60,998 |
109,343 |
-2,801 |
Hover/Click |
|
Sep23 |
230524 |
2380.5 |
2386.0 |
2335.5 |
2345.6 |
-38.0 |
2,689 |
15,674 |
+753 |
Hover/Click |
|
Dec23 |
230524 |
2414.0 |
2418.0 |
2368.0 |
2377.9 |
-36.9 |
550 |
7,302 |
+127 |
Hover/Click |
|
Mar24 |
230524 |
2413.5 |
2414.0 |
2407.5 |
2409.3 |
-36.8 |
28 |
1,621 |
-2 |
Hover/Click |
|
May24 |
230524 |
2428.5 |
2428.5 |
2428.5 |
2428.5 |
-36.8 |
8 |
314 |
+2 |
Hover/Click |
|
Jul24 |
230524 |
2446.7 |
2446.7 |
2446.7 |
2446.7 |
-36.8 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,827 |
135,740 |
-1,938 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230524 |
1058.9 |
1063.8 |
1026.3 |
1029.5 |
-28.1 |
14,613 |
65,815 |
-1,262 |
Hover/Click |
|
Oct23 |
230524 |
1065.9 |
1066.6 |
1031.6 |
1034.7 |
-28.1 |
1,545 |
6,705 |
+787 |
Hover/Click |
|
Jan24 |
230524 |
1064.4 |
1069.5 |
1038.3 |
1040.0 |
-27.2 |
54 |
502 |
+15 |
Hover/Click |
|
Apr24 |
230524 |
1047.9 |
1047.9 |
1042.5 |
1044.6 |
-26.2 |
0 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,212 |
73,079 |
-460 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
1453.00 |
1461.00 |
1391.00 |
1398.10 |
-48.60 |
5,382 |
3,882 |
-1,695 |
Hover/Click |
|
Sep23 |
230524 |
1452.00 |
1463.50 |
1395.50 |
1403.00 |
-47.00 |
3,709 |
7,177 |
+1,042 |
Hover/Click |
|
Dec23 |
230524 |
1450.00 |
1450.00 |
1410.00 |
1416.00 |
-47.20 |
3 |
70 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
9,094 |
11,138 |
-651 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230524 |
360.00 |
360.50 |
354.00 |
355.35 |
-8.80 |
367 |
787 |
-70 |
Hover/Click |
|
Jul23 |
230524 |
364.05 |
364.75 |
354.50 |
356.15 |
-9.30 |
69,187 |
130,260 |
+1,681 |
Hover/Click |
|
Sep23 |
230524 |
365.75 |
366.35 |
356.50 |
358.00 |
-9.00 |
14,008 |
37,146 |
+2,889 |
Hover/Click |
|
Dec23 |
230524 |
368.10 |
368.10 |
358.60 |
360.00 |
-8.85 |
4,931 |
28,686 |
+847 |
Hover/Click |
|
Mar24 |
230524 |
369.00 |
369.00 |
360.65 |
361.60 |
-8.60 |
1,296 |
9,556 |
+163 |
Hover/Click |
| Total Volume and Open Interest |
90,896 |
215,394 |
+5,530 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
33131 |
33184 |
32806 |
32854 |
-278 |
178,436 |
92,167 |
+39 |
Hover/Click |
|
Sep23 |
230524 |
33441 |
33453 |
33080 |
33126 |
-280 |
495 |
1,686 |
+36 |
Hover/Click |
|
Dec23 |
230524 |
33550 |
33651 |
33345 |
33345 |
-273 |
1 |
29 |
+0 |
Hover/Click |
|
Mar24 |
230524 |
33418 |
33418 |
33418 |
33418 |
-280 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,932 |
93,883 |
+75 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
33149 |
33184 |
32807 |
32854 |
-278 |
117,043 |
30,614 |
+930 |
Hover/Click |
|
Sep23 |
230524 |
33437 |
33451 |
33080 |
33126 |
-280 |
531 |
1,242 |
+7 |
Hover/Click |
|
Dec23 |
230524 |
33350 |
33639 |
33341 |
33345 |
-273 |
2 |
84 |
+1 |
Hover/Click |
|
Mar24 |
230524 |
33640 |
33640 |
33418 |
33418 |
-280 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,576 |
31,944 |
+938 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
4158.00 |
4166.25 |
4114.00 |
4126.00 |
-32.75 |
1,685,056 |
2,339,564 |
-15,962 |
Hover/Click |
|
Sep23 |
230524 |
4201.50 |
4206.00 |
4154.75 |
4166.25 |
-33.00 |
9,263 |
37,567 |
+3,756 |
Hover/Click |
|
Dec23 |
230524 |
4245.00 |
4245.00 |
4194.75 |
4206.25 |
-32.50 |
524 |
5,308 |
+220 |
Hover/Click |
|
Mar24 |
230524 |
4250.00 |
4250.00 |
4244.25 |
4245.25 |
-32.00 |
23 |
738 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
1,694,866 |
2,385,936 |
-12,005 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
4158.75 |
4166.00 |
4114.00 |
4126.00 |
-32.75 |
983,009 |
341,985 |
+12,332 |
Hover/Click |
|
Sep23 |
230524 |
4203.75 |
4205.75 |
4154.00 |
4166.25 |
-33.00 |
3,248 |
6,047 |
-85 |
Hover/Click |
|
Dec23 |
230524 |
4242.00 |
4245.50 |
4195.00 |
4206.25 |
-32.50 |
125 |
526 |
-10 |
Hover/Click |
|
Mar24 |
230524 |
4244.50 |
4245.25 |
4244.50 |
4245.25 |
-32.00 |
1 |
143 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
986,383 |
348,716 |
+12,236 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
13729.00 |
13845.75 |
13566.50 |
13650.25 |
-78.50 |
658,680 |
270,039 |
-3,195 |
Hover/Click |
|
Sep23 |
230524 |
13892.75 |
14001.00 |
13726.25 |
13809.50 |
-78.75 |
1,990 |
4,777 |
-41 |
Hover/Click |
|
Dec23 |
230524 |
14031.00 |
14136.00 |
13888.50 |
13968.50 |
-78.50 |
22 |
238 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
660,692 |
275,175 |
-3,249 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
13732.00 |
13845.25 |
13566.75 |
13650.25 |
-78.50 |
879,671 |
97,735 |
-4,794 |
Hover/Click |
|
Sep23 |
230524 |
13899.50 |
14005.00 |
13725.00 |
13809.50 |
-78.75 |
4,016 |
5,901 |
+304 |
Hover/Click |
|
Dec23 |
230524 |
14064.50 |
14131.25 |
13889.25 |
13968.50 |
-78.50 |
68 |
389 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
883,755 |
104,077 |
-4,487 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230524 |
2451.70 |
2456.40 |
2415.90 |
2424.60 |
-25.30 |
10,283 |
37,791 |
-110 |
Hover/Click |
|
Sep23 |
230524 |
2444.50 |
2473.10 |
2439.80 |
2444.50 |
-24.60 |
|
|
|
Hover/Click |
|
Dec23 |
230524 |
2460.40 |
2460.40 |
2460.40 |
2460.40 |
-25.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,283 |
37,791 |
-110 |
|
| Volatility Index(CBOE) |
|
May23 |
230517 |
18.15 |
18.31 |
17.12 |
17.12 |
-1.16 |
48,047 |
41,766 |
-13,290 |
|
|
Jun23 |
230524 |
20.15 |
21.25 |
19.95 |
21.00 |
+0.95 |
69,323 |
205,969 |
-5,861 |
|
|
Jul23 |
230524 |
21.60 |
22.35 |
21.50 |
22.21 |
+0.56 |
30,873 |
75,280 |
+4,251 |
|
|
Aug23 |
230524 |
22.41 |
22.86 |
22.32 |
22.72 |
+0.36 |
12,271 |
41,100 |
-225 |
|
| Total Volume and Open Interest |
128,185 |
388,768 |
-209 |
|
| S & P 600(CME) |
|
Jun23 |
230524 |
1139.70 |
1139.70 |
1139.70 |
1139.70 |
-14.70 |
|
|
|
|
|
Sep23 |
230524 |
1148.20 |
1148.20 |
1148.20 |
1148.20 |
-14.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
1794.70 |
1798.90 |
1763.50 |
1772.00 |
-21.10 |
236,468 |
512,349 |
-8,073 |
Hover/Click |
|
Sep23 |
230524 |
1814.10 |
1815.00 |
1781.10 |
1788.60 |
-21.30 |
244 |
3,830 |
+38 |
Hover/Click |
|
Dec23 |
230524 |
1803.00 |
1826.70 |
1799.60 |
1803.10 |
-21.10 |
5 |
100 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
236,717 |
516,279 |
-8,032 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
1795.10 |
1799.00 |
1763.50 |
1772.00 |
-21.10 |
98,420 |
22,939 |
-370 |
Hover/Click |
|
Sep23 |
230524 |
1813.10 |
1815.80 |
1779.20 |
1788.60 |
-21.30 |
595 |
622 |
+54 |
Hover/Click |
|
Dec23 |
230524 |
1818.40 |
1818.40 |
1798.20 |
1803.10 |
-21.10 |
2 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
99,017 |
23,587 |
-315 |
|
| Nikkei 225(CME) |
|
Jun23 |
230524 |
30755 |
30895 |
30440 |
30520 |
-205 |
14,008 |
15,794 |
+4 |
|
|
Sep23 |
230524 |
30775 |
30895 |
30465 |
30540 |
-190 |
143 |
135 |
+80 |
|
| Total Volume and Open Interest |
14,151 |
15,929 |
+84 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
30865 |
30905 |
30545 |
30625 |
-250 |
63,884 |
138,712 |
+4,922 |
|
|
Sep23 |
230524 |
30665 |
30805 |
30525 |
30570 |
-235 |
561 |
2,476 |
+1,485 |
|
|
Dec23 |
230524 |
30425 |
30425 |
30305 |
30350 |
-250 |
136 |
6,248 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230524 |
30870 |
30905 |
30540 |
30610 |
-240 |
1,177,800 |
584,161 |
+9,462 |
|
|
Sep23 |
230524 |
30805 |
30845 |
30480 |
30560 |
-230 |
94,255 |
41,073 |
+290 |
|
|
Dec23 |
230524 |
30560 |
30605 |
30260 |
30320 |
-240 |
4,565 |
5,649 |
+114 |
|
| Total Volume and Open Interest |
1,297,011 |
654,695 |
+16,808 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230524 |
30870 |
30910 |
30550 |
30610 |
-240 |
100,963 |
235,460 |
+832 |
|
|
Sep23 |
230524 |
30810 |
30840 |
30490 |
30560 |
-230 |
5,218 |
21,021 |
+2,274 |
|
|
Dec23 |
230524 |
30540 |
30570 |
30280 |
30320 |
-240 |
63 |
30,360 |
+10 |
|
| Total Volume and Open Interest |
106,312 |
329,142 |
+3,941 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230524 |
30710 |
30860 |
30405 |
30495 |
-185 |
47,543 |
59,593 |
+2,431 |
|
|
Sep23 |
230524 |
30720 |
30765 |
30350 |
30435 |
-190 |
1,109 |
1,099 |
+1,008 |
|
|
Dec23 |
230524 |
30220 |
30220 |
30220 |
30220 |
-190 |
|
|
|
|
| Total Volume and Open Interest |
48,654 |
60,692 |
+3,439 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230524 |
30495 |
30495 |
30495 |
30495 |
-185 |
|
|
|
|
|
Sep23 |
230524 |
30435 |
30435 |
30435 |
30435 |
-190 |
|
|
|
|
|
Dec23 |
230524 |
30220 |
30220 |
30220 |
30220 |
-190 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
7315.5 |
7317.0 |
7196.5 |
7227.5 |
-126.5 |
46,807 |
238,558 |
-1,293 |
|
|
Jul23 |
230524 |
7280.0 |
7280.0 |
7210.5 |
7237.5 |
-127.5 |
0 |
5 |
+0 |
|
|
Aug23 |
230524 |
7255.5 |
7255.5 |
7255.5 |
7255.5 |
-129.5 |
|
|
|
|
|
Sep23 |
230524 |
7346.0 |
7346.0 |
7270.0 |
7276.0 |
-130.0 |
1 |
15 |
+3 |
|
|
Dec23 |
230524 |
7326.0 |
7326.0 |
7326.0 |
7326.0 |
-126.5 |
|
|
|
|
|
Mar24 |
230524 |
7381.5 |
7381.5 |
7381.5 |
7381.5 |
-131.5 |
|
|
|
|
| Total Volume and Open Interest |
46,808 |
238,579 |
-1,290 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230524 |
19422 |
19437 |
19025 |
19071 |
-365 |
118,540 |
105,598 |
-1,520 |
|
|
Jun23 |
230524 |
19354 |
19369 |
18966 |
19008 |
-364 |
9,874 |
23,758 |
+5,313 |
|
|
Jul23 |
230524 |
18988 |
18988 |
18915 |
18915 |
-362 |
2 |
5 |
+2 |
|
| Total Volume and Open Interest |
129,033 |
141,100 |
+4,107 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
16123.0 |
16129.0 |
15836.0 |
15862.0 |
-326.0 |
49,204 |
79,583 |
-1,200 |
|
|
Sep23 |
230524 |
16222.0 |
16222.0 |
15993.0 |
15996.0 |
-327.0 |
18 |
551 |
+1 |
|
|
Dec23 |
230524 |
16333.0 |
16333.0 |
16138.0 |
16138.0 |
-330.0 |
0 |
26 |
+0 |
|
| Total Volume and Open Interest |
49,222 |
80,160 |
-1,199 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230524 |
16122.0 |
16129.0 |
15837.0 |
15862.0 |
-326.0 |
36,800 |
14,951 |
+306 |
|
|
Sep23 |
230524 |
16230.0 |
16230.0 |
15987.0 |
15996.0 |
-327.0 |
52 |
174 |
+12 |
|
|
Dec23 |
230524 |
16282.0 |
16282.0 |
16138.0 |
16138.0 |
-330.0 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
36,852 |
15,133 |
+318 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
4330 |
4331 |
4253 |
4266 |
-82 |
665,688 |
3,528,135 |
+34,293 |
|
|
Sep23 |
230524 |
4338 |
4338 |
4280 |
4291 |
-83 |
10,119 |
79,549 |
+10,005 |
|
|
Dec23 |
230524 |
4317 |
4317 |
4317 |
4317 |
-84 |
0 |
60,143 |
+0 |
|
| Total Volume and Open Interest |
678,057 |
3,672,683 |
+46,548 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230524 |
11440 |
11451 |
11353 |
11379 |
-113 |
20,075 |
127,188 |
-1,805 |
|
|
Sep23 |
230524 |
11480 |
11480 |
11402 |
11420 |
-115 |
41 |
1,327 |
-53 |
|
|
Dec23 |
230524 |
11457 |
11457 |
11457 |
11457 |
-113 |
0 |
705 |
+0 |
|
| Total Volume and Open Interest |
20,116 |
129,220 |
-1,858 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230524 |
7742.50 |
7742.50 |
7595.00 |
7621.00 |
-146.00 |
80,229 |
597,175 |
-2,014 |
|
|
Sep23 |
230524 |
7722.50 |
7722.50 |
7610.00 |
7632.50 |
-146.00 |
43 |
3,182 |
+13 |
|
|
Dec23 |
230524 |
7691.50 |
7691.50 |
7691.50 |
7691.50 |
-140.50 |
0 |
93 |
+0 |
|
| Total Volume and Open Interest |
80,272 |
600,450 |
-2,001 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230524 |
7270.0 |
7281.0 |
7217.0 |
7227.0 |
-49.0 |
41,314 |
242,596 |
-334 |
|
|
Sep23 |
230524 |
7206.0 |
7206.0 |
7184.0 |
7184.0 |
-50.0 |
0 |
18 |
+0 |
|
|
Dec23 |
230524 |
7165.0 |
7165.0 |
7165.0 |
7165.0 |
-50.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
41,314 |
243,064 |
-334 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230524 |
26965.00 |
27065.00 |
26510.00 |
26598.00 |
-633.00 |
15,035 |
104,526 |
-1,422 |
|
|
Sep23 |
230524 |
27095.00 |
27095.00 |
26615.00 |
26680.00 |
-633.00 |
30 |
740 |
+23 |
|
|
Dec23 |
230524 |
26717.00 |
26717.00 |
26717.00 |
26717.00 |
-633.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
15,065 |
105,270 |
-1,399 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230524 |
335.90 |
337.85 |
335.55 |
336.85 |
-1.15 |
192,556 |
329,203 |
-1,617 |
|
|
Sep23 |
230524 |
337.80 |
339.40 |
337.20 |
338.35 |
-1.15 |
1,389 |
34,136 |
+2,405 |
|
|
Dec23 |
230524 |
338.65 |
340.25 |
338.65 |
340.15 |
+0.25 |
27 |
23,635 |
-1,003 |
|
| Total Volume and Open Interest |
193,975 |
416,849 |
-13 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230524 |
549.40 |
553.00 |
546.60 |
550.00 |
+5.05 |
0 |
537 |
+0 |
|
|
Jul23 |
230524 |
547.50 |
547.50 |
547.50 |
547.50 |
+5.05 |
|
|
|
|
|
Aug23 |
230524 |
550.00 |
550.00 |
550.00 |
550.00 |
+10.05 |
|
|
|
|
| Total Volume and Open Interest |
0 |
537 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
