|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 25, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
1324.25 |
1333.50 |
1305.00 |
1324.00 |
-0.50 |
95,312 |
268,056 |
+1,507 |
Hover/Click |
|
Aug23 |
230525 |
1257.50 |
1264.25 |
1235.75 |
1249.75 |
-9.00 |
12,492 |
38,613 |
-324 |
Hover/Click |
|
Sep23 |
230525 |
1195.75 |
1198.25 |
1173.75 |
1183.75 |
-11.75 |
8,074 |
32,165 |
-491 |
Hover/Click |
|
Nov23 |
230525 |
1185.00 |
1185.50 |
1163.25 |
1172.25 |
-12.75 |
58,112 |
213,613 |
+236 |
Hover/Click |
|
Jan24 |
230525 |
1193.50 |
1195.25 |
1173.25 |
1182.50 |
-12.25 |
6,531 |
32,813 |
+570 |
Hover/Click |
|
Mar24 |
230525 |
1196.00 |
1197.25 |
1177.00 |
1185.00 |
-12.50 |
4,623 |
35,113 |
+36 |
Hover/Click |
|
May24 |
230525 |
1199.50 |
1201.75 |
1182.50 |
1189.75 |
-12.25 |
2,450 |
14,629 |
-6 |
Hover/Click |
|
Jul24 |
230525 |
1206.00 |
1206.50 |
1188.25 |
1194.25 |
-12.00 |
1,570 |
8,375 |
+281 |
Hover/Click |
|
Aug24 |
230525 |
1185.25 |
1185.25 |
1185.25 |
1185.25 |
-11.75 |
210 |
441 |
+102 |
Hover/Click |
|
Sep24 |
230525 |
1160.50 |
1160.50 |
1160.50 |
1160.50 |
-11.75 |
72 |
561 |
+25 |
Hover/Click |
|
Nov24 |
230525 |
1155.75 |
1160.50 |
1145.00 |
1149.00 |
-10.50 |
946 |
7,985 |
+418 |
Hover/Click |
|
Jan25 |
230525 |
1150.50 |
1150.50 |
1150.50 |
1150.50 |
-10.50 |
0 |
64 |
+0 |
Hover/Click |
|
Mar25 |
230525 |
1144.75 |
1144.75 |
1144.75 |
1144.75 |
-10.75 |
0 |
4 |
+0 |
Hover/Click |
|
May25 |
230525 |
1135.50 |
1135.50 |
1135.50 |
1135.50 |
-10.75 |
0 |
844 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
190,392 |
653,602 |
+2,354 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
402.20 |
405.50 |
395.60 |
397.20 |
-5.00 |
65,058 |
172,264 |
-3,003 |
Hover/Click |
|
Aug23 |
230525 |
399.20 |
400.90 |
391.30 |
393.00 |
-5.70 |
16,124 |
53,724 |
+1,446 |
Hover/Click |
|
Sep23 |
230525 |
390.50 |
391.20 |
382.50 |
384.30 |
-6.10 |
9,352 |
49,155 |
+66 |
Hover/Click |
|
Oct23 |
230525 |
381.40 |
381.40 |
373.30 |
375.20 |
-6.10 |
5,533 |
27,094 |
+765 |
Hover/Click |
|
Dec23 |
230525 |
379.00 |
379.00 |
370.70 |
372.80 |
-6.10 |
25,567 |
119,420 |
+3,128 |
Hover/Click |
|
Jan24 |
230525 |
376.50 |
376.60 |
368.60 |
370.10 |
-6.70 |
2,969 |
29,500 |
-15 |
Hover/Click |
|
Mar24 |
230525 |
370.80 |
370.80 |
362.30 |
363.60 |
-7.40 |
1,830 |
16,667 |
+495 |
Hover/Click |
|
May24 |
230525 |
366.90 |
367.00 |
358.10 |
359.40 |
-7.60 |
977 |
7,599 |
+371 |
Hover/Click |
|
Jul24 |
230525 |
365.80 |
365.80 |
357.50 |
358.60 |
-7.60 |
356 |
3,827 |
+14 |
Hover/Click |
|
Aug24 |
230525 |
362.50 |
362.70 |
355.40 |
356.30 |
-7.60 |
170 |
814 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
128,070 |
483,168 |
+3,363 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
48.07 |
49.06 |
47.89 |
48.52 |
+0.52 |
55,455 |
179,937 |
-789 |
Hover/Click |
|
Aug23 |
230525 |
48.15 |
49.08 |
47.99 |
48.53 |
+0.45 |
11,369 |
72,002 |
+546 |
Hover/Click |
|
Sep23 |
230525 |
48.05 |
48.93 |
47.93 |
48.35 |
+0.36 |
7,613 |
46,986 |
+89 |
Hover/Click |
|
Oct23 |
230525 |
47.88 |
48.69 |
47.75 |
48.09 |
+0.27 |
3,566 |
28,707 |
+307 |
Hover/Click |
|
Dec23 |
230525 |
47.81 |
48.58 |
47.67 |
47.98 |
+0.21 |
25,388 |
138,439 |
+1,979 |
Hover/Click |
|
Jan24 |
230525 |
47.71 |
48.48 |
47.61 |
47.89 |
+0.19 |
3,794 |
22,626 |
+514 |
Hover/Click |
|
Mar24 |
230525 |
47.74 |
48.37 |
47.52 |
47.78 |
+0.16 |
1,894 |
20,366 |
+328 |
Hover/Click |
|
May24 |
230525 |
47.59 |
48.23 |
47.40 |
47.64 |
+0.15 |
2,202 |
12,641 |
+713 |
Hover/Click |
|
Jul24 |
230525 |
47.37 |
48.11 |
47.27 |
47.48 |
+0.11 |
1,036 |
15,602 |
+454 |
Hover/Click |
|
Aug24 |
230525 |
47.13 |
47.78 |
47.06 |
47.24 |
+0.08 |
511 |
1,786 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
113,462 |
545,615 |
+4,215 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
698.9 |
702.3 |
685.0 |
686.2 |
-11.9 |
15,081 |
108,477 |
-4,012 |
Hover/Click |
|
Nov23 |
230525 |
660.7 |
663.1 |
652.6 |
655.0 |
-5.6 |
19,569 |
127,309 |
+3,568 |
Hover/Click |
|
Jan24 |
230525 |
663.0 |
665.2 |
656.3 |
658.5 |
-5.5 |
3,230 |
16,370 |
+679 |
Hover/Click |
|
Mar24 |
230525 |
667.8 |
669.3 |
662.5 |
663.7 |
-5.1 |
1,411 |
6,082 |
-73 |
Hover/Click |
|
May24 |
230525 |
667.3 |
671.9 |
667.3 |
668.9 |
-4.4 |
964 |
2,548 |
+362 |
Hover/Click |
|
Jul24 |
230525 |
670.8 |
672.8 |
670.8 |
672.8 |
-4.0 |
771 |
1,980 |
+750 |
Hover/Click |
| Total Volume and Open Interest |
41,040 |
262,988 |
+1,274 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
587.50 |
593.00 |
583.50 |
590.75 |
+3.50 |
152,816 |
495,187 |
-1,246 |
Hover/Click |
|
Sep23 |
230525 |
515.00 |
518.50 |
508.00 |
510.50 |
-4.75 |
75,077 |
286,408 |
+9,775 |
Hover/Click |
|
Dec23 |
230525 |
520.00 |
523.25 |
513.50 |
516.00 |
-4.00 |
105,773 |
386,162 |
+1,281 |
Hover/Click |
|
Mar24 |
230525 |
528.75 |
532.25 |
523.25 |
525.50 |
-4.00 |
10,781 |
61,932 |
+1,040 |
Hover/Click |
|
May24 |
230525 |
535.00 |
538.00 |
529.00 |
531.25 |
-3.75 |
4,736 |
19,897 |
+708 |
Hover/Click |
|
Jul24 |
230525 |
535.00 |
539.50 |
531.00 |
533.00 |
-3.75 |
5,495 |
29,916 |
+116 |
Hover/Click |
|
Sep24 |
230525 |
509.25 |
511.00 |
505.00 |
506.50 |
-1.75 |
261 |
6,135 |
+16 |
Hover/Click |
|
Dec24 |
230525 |
505.00 |
506.50 |
500.50 |
502.00 |
-3.25 |
2,214 |
24,252 |
+804 |
Hover/Click |
|
Mar25 |
230525 |
510.75 |
514.00 |
509.50 |
510.75 |
-3.00 |
8 |
609 |
+8 |
Hover/Click |
|
May25 |
230525 |
514.00 |
514.00 |
514.00 |
514.00 |
-2.75 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
357,203 |
1,312,355 |
+12,514 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
607.00 |
616.50 |
599.00 |
604.25 |
-2.00 |
61,465 |
215,663 |
+2,233 |
Hover/Click |
|
Sep23 |
230525 |
620.50 |
629.00 |
611.75 |
617.25 |
-1.75 |
19,053 |
73,830 |
+1,743 |
Hover/Click |
|
Dec23 |
230525 |
637.50 |
647.00 |
630.75 |
636.00 |
-1.25 |
11,743 |
61,550 |
-284 |
Hover/Click |
|
Mar24 |
230525 |
652.50 |
660.25 |
645.50 |
650.75 |
-0.25 |
3,006 |
18,660 |
+74 |
Hover/Click |
|
May24 |
230525 |
657.75 |
666.50 |
652.50 |
657.50 |
unch |
2,586 |
5,598 |
+846 |
Hover/Click |
|
Jul24 |
230525 |
660.50 |
668.50 |
655.25 |
661.25 |
+1.00 |
920 |
6,094 |
+314 |
Hover/Click |
| Total Volume and Open Interest |
98,957 |
384,360 |
+4,907 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
813.00 |
831.25 |
802.75 |
818.00 |
+5.75 |
33,470 |
84,464 |
-2,436 |
Hover/Click |
|
Sep23 |
230525 |
810.75 |
823.00 |
799.50 |
811.75 |
+4.00 |
17,432 |
44,369 |
+1,032 |
Hover/Click |
|
Dec23 |
230525 |
806.25 |
816.00 |
796.00 |
806.50 |
+3.00 |
10,697 |
36,115 |
+697 |
Hover/Click |
|
Mar24 |
230525 |
797.75 |
807.50 |
789.25 |
798.50 |
+1.50 |
3,118 |
13,438 |
-788 |
Hover/Click |
|
May24 |
230525 |
784.75 |
797.00 |
780.25 |
786.25 |
-0.25 |
1,672 |
3,547 |
-191 |
Hover/Click |
|
Jul24 |
230525 |
751.50 |
762.00 |
746.75 |
753.25 |
unch |
295 |
2,329 |
+103 |
Hover/Click |
|
Sep24 |
230525 |
746.00 |
753.75 |
740.25 |
746.00 |
+0.25 |
57 |
388 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
66,806 |
185,012 |
-1,573 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
801.50 |
812.25 |
795.50 |
805.50 |
+6.50 |
3,630 |
26,931 |
+139 |
Hover/Click |
|
Sep23 |
230525 |
803.75 |
815.25 |
799.25 |
808.00 |
+6.50 |
2,911 |
21,353 |
-316 |
Hover/Click |
|
Dec23 |
230525 |
807.00 |
821.75 |
805.50 |
815.75 |
+8.00 |
903 |
10,796 |
+249 |
Hover/Click |
|
Mar24 |
230525 |
810.25 |
824.00 |
810.25 |
820.50 |
+7.50 |
150 |
1,975 |
+62 |
Hover/Click |
|
May24 |
230525 |
816.25 |
821.25 |
816.25 |
819.00 |
+7.75 |
7 |
115 |
+5 |
Hover/Click |
|
Jul24 |
230525 |
809.00 |
809.00 |
805.50 |
805.50 |
+8.00 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,601 |
61,295 |
+139 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
328.25 |
342.50 |
327.50 |
336.00 |
+6.25 |
276 |
2,867 |
-16 |
Hover/Click |
|
Sep23 |
230525 |
343.00 |
345.00 |
337.50 |
338.75 |
+4.75 |
83 |
465 |
+35 |
Hover/Click |
|
Dec23 |
230525 |
347.75 |
354.50 |
346.25 |
347.25 |
+2.50 |
56 |
1,261 |
+32 |
Hover/Click |
|
Mar24 |
230525 |
357.50 |
357.75 |
357.50 |
357.75 |
+2.00 |
3 |
147 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
418 |
4,751 |
+54 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230525 |
16.63 |
16.81 |
16.59 |
16.60 |
-0.01 |
745 |
3,096 |
+33 |
Hover/Click |
|
Sep23 |
230525 |
14.80 |
14.81 |
14.64 |
14.67 |
-0.10 |
149 |
4,377 |
+38 |
Hover/Click |
|
Nov23 |
230525 |
14.87 |
14.87 |
14.87 |
14.87 |
-0.09 |
0 |
598 |
+0 |
Hover/Click |
|
Jan24 |
230525 |
15.06 |
15.06 |
15.06 |
15.06 |
-0.06 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
894 |
8,115 |
+71 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
166.600 |
167.450 |
166.000 |
167.300 |
+1.200 |
15,421 |
45,466 |
-2,860 |
Hover/Click |
|
Aug23 |
230525 |
164.650 |
164.880 |
163.650 |
164.785 |
+0.655 |
29,229 |
147,709 |
-2,078 |
Hover/Click |
|
Oct23 |
230525 |
168.750 |
169.130 |
168.050 |
169.035 |
+0.655 |
13,223 |
62,867 |
+987 |
Hover/Click |
|
Dec23 |
230525 |
172.735 |
172.935 |
171.900 |
172.850 |
+0.500 |
7,236 |
36,448 |
+563 |
Hover/Click |
|
Feb24 |
230525 |
176.800 |
176.985 |
176.050 |
176.880 |
+0.380 |
3,478 |
19,178 |
-44 |
Hover/Click |
|
Apr24 |
230525 |
179.900 |
180.050 |
179.300 |
179.985 |
+0.300 |
1,880 |
11,221 |
-62 |
Hover/Click |
| Total Volume and Open Interest |
71,106 |
328,058 |
-3,227 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230525 |
208.850 |
209.200 |
208.685 |
208.985 |
unch |
974 |
2,966 |
-90 |
Hover/Click |
|
Aug23 |
230525 |
234.685 |
235.500 |
232.750 |
234.700 |
+0.165 |
7,375 |
34,822 |
+335 |
Hover/Click |
|
Sep23 |
230525 |
238.000 |
238.800 |
236.050 |
238.080 |
+0.450 |
2,969 |
10,188 |
-10 |
Hover/Click |
|
Oct23 |
230525 |
239.580 |
240.735 |
238.080 |
240.050 |
+0.470 |
1,910 |
7,930 |
+204 |
Hover/Click |
|
Nov23 |
230525 |
240.535 |
241.035 |
238.500 |
240.285 |
+0.235 |
1,063 |
5,407 |
+46 |
Hover/Click |
|
Jan24 |
230525 |
239.150 |
239.630 |
237.200 |
238.685 |
+0.135 |
813 |
3,632 |
-120 |
Hover/Click |
|
Mar24 |
230525 |
239.330 |
240.235 |
237.900 |
239.300 |
+0.065 |
176 |
670 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
15,292 |
65,881 |
+365 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
79.150 |
79.250 |
77.030 |
77.650 |
-2.150 |
11,693 |
30,809 |
-1,537 |
Hover/Click |
|
Jul23 |
230525 |
80.180 |
80.250 |
77.000 |
77.250 |
-3.580 |
18,407 |
75,827 |
+2,306 |
Hover/Click |
|
Aug23 |
230525 |
79.680 |
79.700 |
76.630 |
76.950 |
-3.450 |
15,294 |
51,509 |
+61 |
Hover/Click |
|
Oct23 |
230525 |
72.900 |
72.900 |
70.950 |
71.200 |
-2.200 |
5,233 |
35,023 |
+798 |
Hover/Click |
|
Dec23 |
230525 |
70.250 |
70.400 |
69.080 |
69.480 |
-1.370 |
3,241 |
24,864 |
-43 |
Hover/Click |
|
Feb24 |
230525 |
75.500 |
75.580 |
74.330 |
74.950 |
-1.000 |
1,102 |
12,112 |
+241 |
Hover/Click |
|
Apr24 |
230525 |
80.450 |
80.530 |
79.500 |
80.050 |
-0.800 |
299 |
3,886 |
-21 |
Hover/Click |
|
May24 |
230525 |
85.200 |
85.200 |
85.200 |
85.200 |
-0.850 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
55,315 |
234,826 |
+1,811 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230525 |
16.16 |
16.17 |
16.16 |
16.17 |
-0.03 |
237 |
4,434 |
-40 |
Hover/Click |
|
Jun23 |
230525 |
16.39 |
16.42 |
16.02 |
16.11 |
-0.26 |
1,003 |
5,828 |
-178 |
Hover/Click |
|
Jul23 |
230525 |
16.82 |
16.90 |
16.59 |
16.64 |
-0.18 |
686 |
5,471 |
+86 |
Hover/Click |
|
Aug23 |
230525 |
17.56 |
17.66 |
17.44 |
17.48 |
-0.15 |
226 |
2,751 |
-3 |
Hover/Click |
|
Sep23 |
230525 |
18.41 |
18.50 |
18.32 |
18.44 |
-0.04 |
126 |
2,186 |
+79 |
Hover/Click |
|
Oct23 |
230525 |
18.86 |
19.00 |
18.86 |
19.00 |
+0.04 |
7 |
1,613 |
+3 |
Hover/Click |
|
Nov23 |
230525 |
19.05 |
19.05 |
19.00 |
19.00 |
-0.05 |
22 |
1,393 |
+17 |
Hover/Click |
|
Dec23 |
230525 |
18.81 |
18.81 |
18.76 |
18.76 |
+0.06 |
11 |
1,168 |
+7 |
Hover/Click |
|
Jan24 |
230525 |
18.25 |
18.25 |
18.20 |
18.25 |
+0.05 |
1 |
389 |
+1 |
Hover/Click |
|
Feb24 |
230525 |
18.10 |
18.12 |
18.10 |
18.12 |
+0.07 |
0 |
342 |
+0 |
Hover/Click |
|
Mar24 |
230525 |
18.10 |
18.10 |
18.08 |
18.10 |
+0.07 |
0 |
387 |
+0 |
Hover/Click |
|
Apr24 |
230525 |
18.11 |
18.11 |
18.10 |
18.10 |
+0.01 |
0 |
181 |
+0 |
Hover/Click |
|
May24 |
230525 |
18.14 |
18.14 |
18.10 |
18.10 |
+0.01 |
0 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,319 |
26,798 |
-28 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
3008 |
3028 |
2992 |
3017 |
+7 |
19,258 |
122,477 |
-3,046 |
Hover/Click |
|
Sep23 |
230525 |
3020 |
3035 |
3003 |
3026 |
+6 |
11,032 |
81,010 |
+2,977 |
Hover/Click |
|
Dec23 |
230525 |
3002 |
3023 |
2993 |
3015 |
+6 |
4,622 |
75,386 |
-478 |
Hover/Click |
|
Mar24 |
230525 |
2971 |
2979 |
2951 |
2972 |
+6 |
1,690 |
39,560 |
+113 |
Hover/Click |
|
May24 |
230525 |
2950 |
2950 |
2928 |
2946 |
+8 |
272 |
6,968 |
+115 |
Hover/Click |
|
Jul24 |
230525 |
2923 |
2927 |
2905 |
2926 |
+10 |
172 |
5,456 |
+125 |
Hover/Click |
|
Sep24 |
230525 |
2903 |
2906 |
2889 |
2906 |
+12 |
37 |
3,603 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
37,100 |
335,493 |
-217 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
188.20 |
188.40 |
181.65 |
182.70 |
-5.30 |
13,608 |
72,960 |
-774 |
Hover/Click |
|
Sep23 |
230525 |
186.00 |
186.15 |
179.55 |
180.65 |
-5.10 |
8,322 |
56,130 |
+1,758 |
Hover/Click |
|
Dec23 |
230525 |
183.90 |
184.25 |
177.80 |
178.80 |
-5.10 |
2,808 |
35,317 |
-116 |
Hover/Click |
|
Mar24 |
230525 |
183.85 |
183.85 |
177.65 |
178.65 |
-5.05 |
923 |
16,995 |
-67 |
Hover/Click |
|
May24 |
230525 |
184.25 |
184.25 |
178.15 |
179.15 |
-4.95 |
162 |
7,252 |
-3 |
Hover/Click |
|
Jul24 |
230525 |
184.75 |
184.75 |
178.75 |
179.80 |
-4.80 |
195 |
3,587 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
27,163 |
199,291 |
+608 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
293.45 |
295.00 |
288.75 |
290.50 |
-3.40 |
1,443 |
7,467 |
+253 |
Hover/Click |
|
Sep23 |
230525 |
276.30 |
276.60 |
272.00 |
272.85 |
-3.45 |
567 |
1,147 |
+128 |
Hover/Click |
|
Nov23 |
230525 |
265.35 |
266.25 |
262.95 |
263.85 |
-4.60 |
52 |
557 |
+13 |
Hover/Click |
|
Jan24 |
230525 |
256.10 |
256.10 |
256.10 |
256.10 |
-4.60 |
0 |
35 |
+0 |
Hover/Click |
|
Mar24 |
230525 |
244.75 |
244.75 |
244.75 |
244.75 |
-4.60 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
230525 |
229.80 |
229.80 |
229.80 |
229.80 |
-4.60 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,062 |
9,215 |
+394 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
25.40 |
25.45 |
24.61 |
24.83 |
-0.66 |
66,652 |
386,813 |
-934 |
Hover/Click |
|
Oct23 |
230525 |
25.16 |
25.18 |
24.37 |
24.60 |
-0.61 |
41,505 |
254,762 |
+996 |
Hover/Click |
|
Mar24 |
230525 |
24.78 |
24.78 |
24.00 |
24.29 |
-0.51 |
18,607 |
157,336 |
+1,538 |
Hover/Click |
|
May24 |
230525 |
23.20 |
23.20 |
22.50 |
22.79 |
-0.42 |
5,815 |
55,083 |
-306 |
Hover/Click |
|
Jul24 |
230525 |
22.36 |
22.36 |
21.77 |
22.07 |
-0.29 |
3,878 |
55,809 |
+391 |
Hover/Click |
|
Oct24 |
230525 |
21.70 |
21.73 |
21.27 |
21.59 |
-0.12 |
1,823 |
35,108 |
-399 |
Hover/Click |
|
Mar25 |
230525 |
21.39 |
21.42 |
21.00 |
21.35 |
-0.02 |
615 |
22,488 |
+6 |
Hover/Click |
|
May25 |
230525 |
20.26 |
20.27 |
19.88 |
20.24 |
+0.03 |
124 |
6,128 |
+8 |
Hover/Click |
|
Jul25 |
230525 |
19.49 |
19.57 |
19.16 |
19.55 |
+0.09 |
145 |
6,055 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
139,415 |
985,411 |
+1,524 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
2356 |
2374 |
2351 |
2366 |
+11 |
6,385 |
80,202 |
-1,603 |
Hover/Click |
|
Sep23 |
230525 |
2326 |
2338 |
2321 |
2333 |
+8 |
4,151 |
62,475 |
+1,368 |
Hover/Click |
|
Dec23 |
230525 |
2274 |
2283 |
2266 |
2282 |
+11 |
2,205 |
58,820 |
+252 |
Hover/Click |
|
Mar24 |
230525 |
2205 |
2216 |
2199 |
2214 |
+8 |
2,213 |
73,243 |
-1,867 |
Hover/Click |
|
May24 |
230525 |
2175 |
2187 |
2166 |
2185 |
+9 |
485 |
17,757 |
-26 |
Hover/Click |
|
Jul24 |
230525 |
2149 |
2167 |
2147 |
2167 |
+10 |
388 |
8,559 |
-102 |
Hover/Click |
|
Sep24 |
230525 |
2131 |
2151 |
2130 |
2148 |
+11 |
129 |
4,843 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
15,980 |
310,338 |
-1,936 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230525 |
705.30 |
705.90 |
691.60 |
697.00 |
-11.00 |
3,999 |
38,802 |
+360 |
Hover/Click |
|
Oct23 |
230525 |
694.30 |
694.60 |
680.70 |
685.50 |
-11.60 |
2,297 |
20,146 |
+107 |
Hover/Click |
|
Dec23 |
230525 |
681.10 |
681.40 |
667.90 |
672.50 |
-11.80 |
1,543 |
13,063 |
+97 |
Hover/Click |
|
Mar24 |
230525 |
667.50 |
667.50 |
653.90 |
658.70 |
-11.60 |
793 |
7,450 |
+128 |
Hover/Click |
|
May24 |
230525 |
649.80 |
649.80 |
637.50 |
642.20 |
-9.90 |
220 |
4,182 |
-81 |
Hover/Click |
| Total Volume and Open Interest |
9,043 |
87,481 |
+691 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
81.71 |
82.78 |
79.86 |
80.12 |
-1.60 |
22,721 |
78,502 |
-1,537 |
Hover/Click |
|
Oct23 |
230525 |
78.89 |
78.89 |
78.89 |
78.89 |
-1.75 |
13 |
23 |
+5 |
Hover/Click |
|
Dec23 |
230525 |
80.06 |
80.53 |
78.45 |
78.50 |
-1.78 |
13,024 |
85,310 |
+1,236 |
Hover/Click |
|
Mar24 |
230525 |
80.09 |
80.50 |
78.59 |
78.64 |
-1.63 |
2,955 |
13,366 |
+237 |
Hover/Click |
|
May24 |
230525 |
80.10 |
80.48 |
78.69 |
78.79 |
-1.49 |
1,759 |
4,854 |
+77 |
Hover/Click |
|
Jul24 |
230525 |
79.92 |
80.25 |
78.64 |
78.87 |
-1.37 |
827 |
3,487 |
+562 |
Hover/Click |
| Total Volume and Open Interest |
41,653 |
193,480 |
+499 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul23 |
230525 |
74.21 |
74.37 |
70.98 |
71.83 |
-2.51 |
386,611 |
378,754 |
-3,107 |
Hover/Click |
|
Aug23 |
230525 |
74.18 |
74.34 |
71.03 |
71.93 |
-2.36 |
121,834 |
209,578 |
+773 |
Hover/Click |
|
Sep23 |
230525 |
73.89 |
74.07 |
70.83 |
71.75 |
-2.26 |
95,040 |
202,348 |
+11,294 |
Hover/Click |
|
Oct23 |
230525 |
73.39 |
73.68 |
70.50 |
71.41 |
-2.20 |
40,060 |
182,930 |
+250 |
Hover/Click |
|
Nov23 |
230525 |
73.09 |
73.21 |
70.17 |
71.03 |
-2.13 |
25,324 |
61,767 |
-2,623 |
Hover/Click |
|
Dec23 |
230525 |
72.63 |
72.79 |
69.73 |
70.63 |
-2.08 |
85,957 |
218,968 |
+600 |
Hover/Click |
|
Jan24 |
230525 |
72.09 |
72.20 |
69.39 |
70.23 |
-2.03 |
10,571 |
38,413 |
+774 |
Hover/Click |
|
Feb24 |
230525 |
71.60 |
71.65 |
69.09 |
69.85 |
-1.99 |
5,508 |
25,771 |
+95 |
Hover/Click |
|
Mar24 |
230525 |
71.36 |
71.42 |
68.69 |
69.51 |
-1.96 |
18,940 |
42,823 |
+3,795 |
Hover/Click |
|
Apr24 |
230525 |
70.80 |
70.80 |
68.65 |
69.16 |
-1.94 |
2,106 |
24,096 |
+214 |
Hover/Click |
|
May24 |
230525 |
70.48 |
70.48 |
68.30 |
68.85 |
-1.92 |
1,630 |
18,092 |
+179 |
Hover/Click |
|
Jun24 |
230525 |
70.31 |
70.54 |
67.73 |
68.58 |
-1.89 |
29,494 |
111,238 |
+2,416 |
Hover/Click |
|
Jul24 |
230525 |
68.82 |
68.82 |
68.13 |
68.27 |
-1.87 |
891 |
14,834 |
+20 |
Hover/Click |
|
Aug24 |
230525 |
67.97 |
67.97 |
67.86 |
67.97 |
-1.84 |
537 |
11,824 |
+67 |
Hover/Click |
|
Sep24 |
230525 |
68.03 |
68.03 |
67.20 |
67.69 |
-1.81 |
4,128 |
34,314 |
+556 |
Hover/Click |
|
Oct24 |
230525 |
67.44 |
67.44 |
67.16 |
67.44 |
-1.78 |
287 |
11,310 |
-111 |
Hover/Click |
| Total Volume and Open Interest |
872,916 |
1,865,081 |
+19,926 |
|
| e-miNY Crude Oil(NYM) |
|
Jul23 |
230525 |
74.225 |
74.375 |
71.025 |
71.825 |
-2.525 |
14,868 |
1,301 |
+45 |
|
|
Aug23 |
230525 |
74.100 |
74.350 |
71.075 |
71.925 |
-2.375 |
812 |
1,043 |
+0 |
|
|
Sep23 |
230525 |
74.000 |
74.025 |
70.900 |
71.750 |
-2.250 |
53 |
81 |
-6 |
|
|
Oct23 |
230525 |
72.250 |
72.450 |
70.575 |
71.400 |
-2.200 |
3 |
21 |
-2 |
|
|
Nov23 |
230525 |
72.800 |
73.200 |
70.200 |
71.025 |
-2.125 |
16 |
20 |
+1 |
|
|
Dec23 |
230525 |
72.600 |
72.750 |
69.800 |
70.625 |
-2.075 |
57 |
393 |
-31 |
|
|
Jan24 |
230525 |
69.450 |
70.250 |
69.450 |
70.250 |
-2.000 |
0 |
16 |
+0 |
|
|
Feb24 |
230525 |
72.000 |
72.000 |
69.500 |
69.850 |
-2.000 |
2 |
15 |
+0 |
|
|
Mar24 |
230525 |
69.500 |
69.500 |
69.100 |
69.500 |
-1.975 |
0 |
8 |
+0 |
|
|
Apr24 |
230525 |
69.150 |
69.150 |
69.150 |
69.150 |
-1.950 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
15,811 |
2,995 |
+7 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230525 |
240.90 |
241.46 |
231.82 |
234.62 |
-6.75 |
22,691 |
27,080 |
-4,391 |
Hover/Click |
|
Jul23 |
230525 |
239.71 |
240.35 |
230.80 |
233.66 |
-6.53 |
48,738 |
78,281 |
-602 |
Hover/Click |
|
Aug23 |
230525 |
240.07 |
240.36 |
231.06 |
233.83 |
-6.41 |
19,208 |
28,505 |
+2,221 |
Hover/Click |
|
Sep23 |
230525 |
240.67 |
240.96 |
232.05 |
234.67 |
-6.30 |
13,154 |
31,502 |
-518 |
Hover/Click |
|
Oct23 |
230525 |
240.55 |
241.34 |
232.77 |
235.24 |
-6.14 |
6,787 |
26,317 |
+796 |
Hover/Click |
|
Nov23 |
230525 |
241.31 |
241.31 |
232.71 |
235.32 |
-6.02 |
3,619 |
18,259 |
+206 |
Hover/Click |
|
Dec23 |
230525 |
240.66 |
240.96 |
232.34 |
234.95 |
-5.99 |
10,232 |
39,295 |
+1,183 |
Hover/Click |
|
Jan24 |
230525 |
238.62 |
240.91 |
232.60 |
234.98 |
-5.92 |
2,867 |
11,576 |
+762 |
Hover/Click |
|
Feb24 |
230525 |
237.40 |
240.37 |
232.15 |
234.54 |
-5.80 |
1,352 |
4,590 |
+50 |
Hover/Click |
|
Mar24 |
230525 |
236.75 |
239.14 |
231.14 |
233.38 |
-5.73 |
2,115 |
7,205 |
-94 |
Hover/Click |
|
Apr24 |
230525 |
234.56 |
234.56 |
229.49 |
231.50 |
-5.70 |
735 |
3,697 |
+50 |
Hover/Click |
|
May24 |
230525 |
232.00 |
232.00 |
228.75 |
230.46 |
-5.68 |
559 |
1,990 |
-120 |
Hover/Click |
|
Jun24 |
230525 |
232.15 |
232.16 |
227.30 |
229.67 |
-5.65 |
891 |
12,055 |
+170 |
Hover/Click |
|
Jul24 |
230525 |
229.30 |
229.30 |
229.30 |
229.30 |
-5.50 |
107 |
1,043 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
133,990 |
306,311 |
-49 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230525 |
271.00 |
271.80 |
261.85 |
267.35 |
-4.77 |
32,908 |
29,539 |
-5,513 |
Hover/Click |
|
Jul23 |
230525 |
261.07 |
262.00 |
251.53 |
255.26 |
-6.74 |
88,539 |
101,223 |
+1,565 |
Hover/Click |
|
Aug23 |
230525 |
253.68 |
254.64 |
244.58 |
248.04 |
-6.48 |
41,693 |
42,973 |
+3,592 |
Hover/Click |
|
Sep23 |
230525 |
246.59 |
246.93 |
237.80 |
240.88 |
-6.24 |
19,984 |
35,815 |
+717 |
Hover/Click |
|
Oct23 |
230525 |
226.08 |
226.08 |
218.25 |
221.33 |
-5.78 |
10,713 |
31,353 |
+927 |
Hover/Click |
|
Nov23 |
230525 |
219.35 |
219.35 |
211.90 |
214.67 |
-5.70 |
3,122 |
16,801 |
+16 |
Hover/Click |
|
Dec23 |
230525 |
215.00 |
215.03 |
207.78 |
210.34 |
-5.70 |
5,796 |
26,635 |
+135 |
Hover/Click |
|
Jan24 |
230525 |
210.72 |
211.51 |
206.71 |
208.72 |
-5.71 |
1,891 |
14,755 |
+403 |
Hover/Click |
|
Feb24 |
230525 |
211.13 |
211.13 |
206.59 |
208.45 |
-5.73 |
984 |
3,154 |
+232 |
Hover/Click |
|
Mar24 |
230525 |
211.89 |
211.89 |
207.50 |
209.18 |
-5.73 |
680 |
2,965 |
+168 |
Hover/Click |
| Total Volume and Open Interest |
207,397 |
313,035 |
+2,829 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230525 |
267.35 |
267.35 |
267.35 |
267.35 |
-4.77 |
0 |
2 |
+0 |
|
|
Jul23 |
230525 |
255.26 |
255.26 |
255.26 |
255.26 |
-6.74 |
0 |
2 |
+0 |
|
|
Aug23 |
230525 |
248.04 |
248.04 |
248.04 |
248.04 |
-6.48 |
|
|
|
|
|
Sep23 |
230525 |
240.88 |
240.88 |
240.88 |
240.88 |
-6.24 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230525 |
2.413 |
2.441 |
2.258 |
2.307 |
-0.091 |
33,040 |
16,609 |
-6,201 |
Hover/Click |
|
Jul23 |
230525 |
2.572 |
2.607 |
2.429 |
2.476 |
-0.090 |
111,044 |
354,898 |
-4,055 |
Hover/Click |
|
Aug23 |
230525 |
2.649 |
2.681 |
2.513 |
2.559 |
-0.084 |
31,423 |
98,788 |
+1,189 |
Hover/Click |
|
Sep23 |
230525 |
2.671 |
2.671 |
2.508 |
2.554 |
-0.079 |
33,315 |
184,899 |
+5,894 |
Hover/Click |
|
Oct23 |
230525 |
2.740 |
2.763 |
2.607 |
2.653 |
-0.071 |
26,637 |
119,206 |
+2,014 |
Hover/Click |
|
Nov23 |
230525 |
3.184 |
3.184 |
3.044 |
3.086 |
-0.071 |
7,003 |
62,627 |
+1,084 |
Hover/Click |
|
Dec23 |
230525 |
3.637 |
3.648 |
3.516 |
3.548 |
-0.072 |
4,144 |
43,913 |
+788 |
Hover/Click |
|
Jan24 |
230525 |
3.889 |
3.889 |
3.769 |
3.802 |
-0.068 |
7,780 |
77,374 |
+989 |
Hover/Click |
|
Feb24 |
230525 |
3.798 |
3.805 |
3.689 |
3.721 |
-0.064 |
3,259 |
29,926 |
-236 |
Hover/Click |
|
Mar24 |
230525 |
3.502 |
3.508 |
3.394 |
3.424 |
-0.057 |
5,374 |
51,802 |
+391 |
Hover/Click |
|
Apr24 |
230525 |
3.190 |
3.190 |
3.095 |
3.125 |
-0.040 |
4,922 |
52,696 |
+523 |
Hover/Click |
|
May24 |
230525 |
3.137 |
3.167 |
3.082 |
3.113 |
-0.037 |
1,760 |
22,177 |
-59 |
Hover/Click |
|
Jun24 |
230525 |
3.287 |
3.287 |
3.210 |
3.237 |
-0.034 |
1,092 |
11,041 |
+181 |
Hover/Click |
|
Jul24 |
230525 |
3.363 |
3.381 |
3.323 |
3.350 |
-0.031 |
687 |
9,100 |
+93 |
Hover/Click |
|
Aug24 |
230525 |
3.416 |
3.422 |
3.373 |
3.398 |
-0.026 |
713 |
10,259 |
+72 |
Hover/Click |
|
Sep24 |
230525 |
3.348 |
3.393 |
3.344 |
3.372 |
-0.023 |
957 |
10,069 |
+273 |
Hover/Click |
| Total Volume and Open Interest |
280,255 |
1,342,400 |
+3,532 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
78.22 |
78.50 |
75.10 |
76.26 |
-2.10 |
285,991 |
208,731 |
-41,789 |
Hover/Click |
|
Aug23 |
230525 |
78.21 |
78.39 |
75.05 |
76.18 |
-2.05 |
311,892 |
484,002 |
+9,132 |
Hover/Click |
|
Sep23 |
230525 |
77.92 |
78.09 |
74.81 |
75.91 |
-2.02 |
184,033 |
327,597 |
+9,329 |
Hover/Click |
|
Oct23 |
230525 |
77.51 |
77.66 |
74.43 |
75.51 |
-2.01 |
82,567 |
155,767 |
+9,440 |
Hover/Click |
|
Nov23 |
230525 |
77.12 |
77.22 |
74.08 |
75.13 |
-1.99 |
47,663 |
113,080 |
-981 |
Hover/Click |
|
Dec23 |
230525 |
76.71 |
76.86 |
73.72 |
74.74 |
-1.99 |
128,151 |
270,042 |
-7,210 |
Hover/Click |
|
Jan24 |
230525 |
76.30 |
76.40 |
73.36 |
74.36 |
-1.98 |
16,629 |
65,615 |
+2,455 |
Hover/Click |
|
Feb24 |
230525 |
75.84 |
75.98 |
73.03 |
74.02 |
-1.95 |
6,657 |
66,851 |
+1,671 |
Hover/Click |
|
Mar24 |
230525 |
75.60 |
75.65 |
72.76 |
73.72 |
-1.93 |
15,351 |
58,925 |
+936 |
Hover/Click |
|
Apr24 |
230525 |
75.17 |
75.20 |
72.48 |
73.42 |
-1.91 |
3,268 |
20,903 |
-77 |
Hover/Click |
|
May24 |
230525 |
74.89 |
74.89 |
72.26 |
73.15 |
-1.89 |
1,344 |
19,858 |
+269 |
Hover/Click |
|
Jun24 |
230525 |
74.73 |
74.78 |
72.01 |
72.91 |
-1.87 |
19,797 |
84,489 |
+163 |
Hover/Click |
|
Jul24 |
230525 |
72.65 |
72.65 |
72.65 |
72.65 |
-1.85 |
1,056 |
16,929 |
+116 |
Hover/Click |
|
Aug24 |
230525 |
72.39 |
72.39 |
72.39 |
72.39 |
-1.83 |
420 |
12,222 |
-156 |
Hover/Click |
| Total Volume and Open Interest |
1,153,343 |
2,237,400 |
-17,561 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
699.75 |
701.00 |
671.25 |
679.25 |
-18.75 |
39,714 |
116,077 |
-599 |
Hover/Click |
|
Jul23 |
230525 |
695.25 |
696.75 |
667.00 |
675.50 |
-18.25 |
62,634 |
116,689 |
+5,027 |
Hover/Click |
|
Aug23 |
230525 |
695.00 |
696.25 |
667.25 |
675.75 |
-17.75 |
26,777 |
63,539 |
+1,355 |
Hover/Click |
|
Sep23 |
230525 |
697.00 |
698.50 |
670.25 |
678.50 |
-17.25 |
21,978 |
54,652 |
+3,084 |
Hover/Click |
|
Oct23 |
230525 |
699.25 |
700.75 |
673.25 |
681.25 |
-16.75 |
16,304 |
55,281 |
+2,423 |
Hover/Click |
|
Nov23 |
230525 |
697.00 |
698.25 |
671.25 |
679.25 |
-16.50 |
11,884 |
34,014 |
+161 |
Hover/Click |
|
Dec23 |
230525 |
692.25 |
693.75 |
667.25 |
675.00 |
-16.25 |
29,073 |
94,800 |
+2,904 |
Hover/Click |
|
Jan24 |
230525 |
690.50 |
690.50 |
668.50 |
674.50 |
-15.75 |
3,558 |
19,565 |
+559 |
Hover/Click |
|
Feb24 |
230525 |
689.25 |
689.75 |
667.50 |
673.75 |
-15.00 |
1,646 |
11,944 |
+143 |
Hover/Click |
|
Mar24 |
230525 |
688.25 |
688.25 |
664.75 |
672.00 |
-14.75 |
4,998 |
22,640 |
+1,255 |
Hover/Click |
| Total Volume and Open Interest |
225,429 |
670,773 |
+17,081 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230525 |
74.28 |
74.38 |
71.03 |
71.83 |
-2.51 |
46,799 |
98,601 |
+217 |
Hover/Click |
|
Aug23 |
230525 |
74.24 |
74.30 |
71.09 |
71.93 |
-2.36 |
49,926 |
61,940 |
+395 |
Hover/Click |
|
Sep23 |
230525 |
73.98 |
74.03 |
70.93 |
71.75 |
-2.26 |
34,791 |
63,800 |
+1,304 |
Hover/Click |
|
Oct23 |
230525 |
73.58 |
73.58 |
70.63 |
71.41 |
-2.20 |
17,078 |
28,517 |
+951 |
Hover/Click |
|
Nov23 |
230525 |
72.86 |
72.95 |
70.46 |
71.03 |
-2.13 |
10,130 |
11,778 |
-161 |
Hover/Click |
|
Dec23 |
230525 |
72.70 |
72.72 |
69.88 |
70.63 |
-2.08 |
13,439 |
79,664 |
-1,025 |
Hover/Click |
|
Jan24 |
230525 |
71.53 |
71.53 |
69.81 |
70.24 |
-2.02 |
949 |
10,010 |
+144 |
Hover/Click |
|
Feb24 |
230525 |
69.43 |
69.85 |
69.43 |
69.85 |
-1.99 |
821 |
6,985 |
+35 |
Hover/Click |
|
Mar24 |
230525 |
70.37 |
70.49 |
69.08 |
69.51 |
-1.96 |
1,790 |
10,136 |
+201 |
Hover/Click |
|
Apr24 |
230525 |
70.15 |
70.15 |
69.16 |
69.16 |
-1.94 |
762 |
4,418 |
+597 |
Hover/Click |
|
May24 |
230525 |
69.40 |
69.40 |
68.85 |
68.85 |
-1.92 |
752 |
2,582 |
+306 |
Hover/Click |
|
Jun24 |
230525 |
70.16 |
70.16 |
68.18 |
68.58 |
-1.89 |
4,031 |
28,687 |
+659 |
Hover/Click |
|
Jul24 |
230525 |
68.27 |
68.27 |
68.27 |
68.27 |
-1.87 |
862 |
2,496 |
-147 |
Hover/Click |
|
Aug24 |
230525 |
67.97 |
67.97 |
67.97 |
67.97 |
-1.84 |
230 |
1,585 |
-101 |
Hover/Click |
|
Sep24 |
230525 |
67.69 |
67.69 |
67.69 |
67.69 |
-1.81 |
883 |
5,750 |
+593 |
Hover/Click |
|
Oct24 |
230525 |
67.44 |
67.44 |
67.44 |
67.44 |
-1.78 |
2 |
1,852 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
186,787 |
491,827 |
+4,777 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
103.775 |
104.245 |
103.775 |
104.175 |
+0.375 |
15,307 |
29,827 |
+1,294 |
Hover/Click |
|
Sep23 |
230525 |
103.480 |
103.845 |
103.480 |
103.780 |
+0.375 |
340 |
1,692 |
+47 |
Hover/Click |
|
Dec23 |
230525 |
103.340 |
103.525 |
103.340 |
103.525 |
+0.370 |
3 |
24 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
15,651 |
31,544 |
+1,341 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
65.51 |
65.51 |
65.04 |
65.09 |
-0.33 |
104,720 |
192,583 |
+14,200 |
Hover/Click |
|
Sep23 |
230525 |
65.73 |
65.74 |
65.27 |
65.33 |
-0.31 |
1,036 |
1,709 |
+462 |
Hover/Click |
|
Dec23 |
230525 |
65.53 |
65.88 |
65.50 |
65.53 |
-0.31 |
8 |
103 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
105,887 |
194,837 |
+14,699 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
123.77 |
123.94 |
123.14 |
123.23 |
-0.44 |
124,360 |
223,433 |
-487 |
Hover/Click |
|
Sep23 |
230525 |
123.76 |
124.09 |
123.31 |
123.38 |
-0.44 |
1,224 |
4,489 |
+270 |
Hover/Click |
|
Dec23 |
230525 |
123.62 |
124.05 |
123.30 |
123.36 |
-0.44 |
33 |
8,830 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
125,939 |
237,444 |
-170 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
73.59 |
73.64 |
73.33 |
73.36 |
-0.22 |
87,765 |
159,964 |
+6,269 |
Hover/Click |
|
Sep23 |
230525 |
73.74 |
73.80 |
73.49 |
73.52 |
-0.21 |
9,388 |
5,708 |
+1,953 |
Hover/Click |
|
Dec23 |
230525 |
73.80 |
73.89 |
73.62 |
73.63 |
-0.21 |
80 |
1,402 |
+48 |
Hover/Click |
|
Mar24 |
230525 |
73.89 |
73.96 |
73.69 |
73.69 |
-0.20 |
11 |
130 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
97,380 |
167,481 |
+8,282 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
72.01 |
72.28 |
71.55 |
71.68 |
-0.47 |
173,854 |
220,747 |
+1,354 |
Hover/Click |
|
Sep23 |
230525 |
73.00 |
73.33 |
72.60 |
72.72 |
-0.47 |
2,426 |
4,763 |
+645 |
Hover/Click |
|
Dec23 |
230525 |
73.99 |
74.29 |
73.67 |
73.78 |
-0.45 |
28 |
210 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
176,691 |
228,421 |
+2,021 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
110.78 |
110.92 |
110.48 |
110.61 |
-0.17 |
16,258 |
41,759 |
-2,221 |
Hover/Click |
|
Sep23 |
230525 |
111.94 |
112.04 |
111.62 |
111.74 |
-0.16 |
93 |
673 |
+12 |
Hover/Click |
|
Dec23 |
230525 |
112.84 |
113.05 |
112.73 |
112.84 |
-0.15 |
0 |
154 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,351 |
42,599 |
-2,209 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
107.66 |
107.71 |
107.22 |
107.35 |
-0.31 |
227,412 |
757,329 |
-150 |
Hover/Click |
|
Sep23 |
230525 |
108.21 |
108.24 |
107.77 |
107.90 |
-0.30 |
2,436 |
16,354 |
+374 |
Hover/Click |
|
Dec23 |
230525 |
108.35 |
108.48 |
108.24 |
108.37 |
-0.28 |
0 |
4,026 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
232,389 |
781,762 |
+639 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
558.50 |
560.25 |
556.63 |
557.25 |
-0.38 |
55,319 |
231,112 |
-1,346 |
Hover/Click |
|
Sep23 |
230525 |
549.75 |
550.25 |
547.13 |
547.63 |
-0.13 |
96 |
1,134 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
55,415 |
232,260 |
-1,278 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
61.0900 |
61.1300 |
60.4300 |
60.5100 |
-0.4300 |
63,474 |
38,369 |
-590 |
Hover/Click |
|
Sep23 |
230525 |
61.0100 |
61.0500 |
60.4300 |
60.4800 |
-0.4200 |
650 |
674 |
+624 |
Hover/Click |
| Total Volume and Open Interest |
64,126 |
39,047 |
+36 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
201.35 |
202.00 |
198.05 |
198.40 |
-3.15 |
12,501 |
44,213 |
-4,606 |
Hover/Click |
|
Jul23 |
230525 |
200.35 |
200.85 |
197.05 |
197.35 |
-3.15 |
9,290 |
12,698 |
+8,296 |
|
|
Aug23 |
230525 |
196.35 |
196.35 |
196.35 |
196.35 |
-3.15 |
|
|
|
|
|
Sep23 |
230525 |
195.20 |
195.20 |
195.20 |
195.20 |
-3.10 |
80 |
82 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
21,871 |
56,993 |
+3,770 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May23 |
230525 |
26370 |
26645 |
25805 |
26470 |
+245 |
13,562 |
5,438 |
-474 |
Hover/Click |
|
Jun23 |
230525 |
26555 |
26660 |
25985 |
26565 |
+170 |
5,455 |
7,585 |
+1,556 |
Hover/Click |
|
Jul23 |
230525 |
26370 |
26830 |
26220 |
26760 |
+155 |
1,347 |
1,663 |
+667 |
Hover/Click |
|
Aug23 |
230525 |
26785 |
26990 |
26400 |
26910 |
+155 |
4 |
33 |
+2 |
Hover/Click |
|
Sep23 |
230525 |
27015 |
27105 |
26570 |
27015 |
+140 |
4 |
56 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,376 |
14,800 |
+1,757 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
126~080 |
126~160 |
125~120 |
125~170 |
-1~010 |
725,321 |
479,299 |
-339,284 |
Hover/Click |
|
Sep23 |
230525 |
126~160 |
126~240 |
125~210 |
125~270 |
-0~310 |
473,485 |
824,754 |
+344,067 |
Hover/Click |
|
Dec23 |
230525 |
126~020 |
126~020 |
126~020 |
126~020 |
-0~310 |
1 |
5 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,198,807 |
1,304,058 |
+4,784 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
113~065 |
113~125 |
112~165 |
112~200 |
-0~255 |
4,353,177 |
1,966,572 |
-1,457,823 |
Hover/Click |
|
Sep23 |
230525 |
113~315 |
114~055 |
113~090 |
113~130 |
-0~260 |
3,070,685 |
2,962,142 |
+1,484,250 |
Hover/Click |
|
Dec23 |
230525 |
113~265 |
113~265 |
113~265 |
113~265 |
-0~260 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
108~116 |
108~160 |
107~234 |
107~270 |
-0~220 |
3,822,931 |
1,983,412 |
-1,398,277 |
Hover/Click |
|
Sep23 |
230525 |
108~306 |
109~032 |
108~100 |
108~142 |
-0~222 |
2,797,245 |
3,102,782 |
+1,378,940 |
Hover/Click |
|
Dec23 |
230525 |
108~302 |
108~302 |
108~302 |
108~302 |
-0~222 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
102~104 |
102~116 |
102~012 |
102~032 |
-0~090 |
2,069,474 |
1,132,967 |
-942,461 |
Hover/Click |
|
Sep23 |
230525 |
102~305 |
103~002 |
102~204 |
102~226 |
-0~097 |
1,648,558 |
2,079,904 |
+888,722 |
Hover/Click |
|
Dec23 |
230525 |
103~134 |
103~134 |
103~100 |
103~100 |
-0~096 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,718,032 |
3,212,871 |
-53,739 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
95.090 |
95.090 |
95.015 |
95.025 |
-0.050 |
163,649 |
185,385 |
+8,119 |
|
|
Sep23 |
230525 |
94.675 |
94.680 |
94.500 |
94.540 |
-0.110 |
195,513 |
167,051 |
+3,525 |
|
|
Dec23 |
230525 |
94.650 |
94.650 |
94.410 |
94.490 |
-0.140 |
136,290 |
137,433 |
+10,046 |
|
|
Mar24 |
230525 |
94.760 |
94.770 |
94.480 |
94.590 |
-0.180 |
87,678 |
113,495 |
-3,759 |
|
|
Jun24 |
230525 |
94.970 |
94.970 |
94.650 |
94.760 |
-0.220 |
87,791 |
106,897 |
-5,538 |
|
|
Sep24 |
230525 |
95.180 |
95.180 |
94.875 |
94.960 |
-0.245 |
76,356 |
95,259 |
+188 |
|
|
Dec24 |
230525 |
95.360 |
95.370 |
95.090 |
95.150 |
-0.240 |
81,308 |
127,064 |
+456 |
|
|
Mar25 |
230525 |
95.500 |
95.500 |
95.235 |
95.285 |
-0.235 |
60,306 |
65,175 |
-5,037 |
|
|
Jun25 |
230525 |
95.600 |
95.605 |
95.335 |
95.385 |
-0.235 |
32,525 |
47,170 |
+2,271 |
|
|
Sep25 |
230525 |
95.685 |
95.690 |
95.425 |
95.475 |
-0.235 |
29,468 |
39,082 |
-3,131 |
|
|
Dec25 |
230525 |
95.755 |
95.770 |
95.520 |
95.565 |
-0.225 |
24,132 |
45,695 |
+504 |
|
|
Mar26 |
230525 |
95.835 |
95.840 |
95.595 |
95.645 |
-0.215 |
20,409 |
41,709 |
-1,558 |
|
|
Jun26 |
230525 |
95.880 |
95.905 |
95.670 |
95.715 |
-0.200 |
10,368 |
15,063 |
+548 |
|
|
Sep26 |
230525 |
95.945 |
95.975 |
95.745 |
95.785 |
-0.185 |
13,163 |
16,306 |
+944 |
|
|
Dec26 |
230525 |
96.020 |
96.040 |
95.810 |
95.850 |
-0.175 |
12,907 |
16,631 |
-205 |
|
|
Mar27 |
230525 |
96.075 |
96.095 |
95.870 |
95.910 |
-0.165 |
10,456 |
23,079 |
+979 |
|
|
Jun27 |
230525 |
96.115 |
96.135 |
95.915 |
95.955 |
-0.150 |
6,970 |
7,849 |
-65 |
|
|
Sep27 |
230525 |
96.150 |
96.150 |
95.945 |
95.985 |
-0.130 |
3,897 |
3,424 |
+354 |
|
| Total Volume and Open Interest |
1,057,838 |
1,405,434 |
+10,000 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230525 |
133~22 |
134~06 |
133~00 |
133~05 |
-1~00 |
979,304 |
413,993 |
-571,487 |
|
|
Sep23 |
230525 |
134~06 |
134~21 |
133~16 |
133~21 |
-1~00 |
822,404 |
1,117,415 |
+565,739 |
|
|
Dec23 |
230525 |
133~21 |
133~21 |
133~21 |
133~21 |
-1~00 |
|
|
|
|
| Total Volume and Open Interest |
1,801,708 |
1,531,408 |
-5,748 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230525 |
118~155 |
118~220 |
117~220 |
117~265 |
-0~285 |
1,174,528 |
575,204 |
-559,213 |
|
|
Sep23 |
230525 |
119~145 |
119~210 |
118~210 |
118~250 |
-0~285 |
849,479 |
1,137,250 |
+536,027 |
|
|
Dec23 |
230525 |
118~180 |
118~180 |
118~180 |
118~180 |
-0~285 |
|
|
|
|
| Total Volume and Open Interest |
2,024,007 |
1,712,454 |
-23,186 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230525 |
94.942 |
94.945 |
94.942 |
94.945 |
+0.003 |
4,742 |
453,999 |
-247 |
|
|
Jun23 |
230525 |
94.855 |
94.865 |
94.835 |
94.850 |
-0.010 |
117,223 |
246,176 |
+21,852 |
|
|
Jul23 |
230525 |
94.800 |
94.820 |
94.760 |
94.770 |
-0.035 |
257,444 |
304,750 |
+13,099 |
|
|
Aug23 |
230525 |
94.720 |
94.745 |
94.645 |
94.670 |
-0.070 |
185,899 |
268,402 |
-9,997 |
|
|
Sep23 |
230525 |
94.750 |
94.770 |
94.660 |
94.690 |
-0.075 |
22,192 |
53,704 |
+1,794 |
|
|
Oct23 |
230525 |
94.800 |
94.815 |
94.670 |
94.730 |
-0.085 |
64,404 |
173,582 |
+2,432 |
|
| Total Volume and Open Interest |
735,748 |
1,769,276 |
+33,602 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
148.67 |
148.70 |
148.41 |
148.41 |
-0.26 |
1,413 |
17,656 |
-155 |
Hover/Click |
|
Sep23 |
230525 |
147.62 |
147.62 |
147.62 |
147.62 |
-0.26 |
3 |
91 |
+0 |
Hover/Click |
|
Dec23 |
230525 |
147.52 |
147.52 |
147.52 |
147.52 |
-0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230525 |
133.68 |
135.24 |
132.30 |
133.74 |
-0.56 |
82,326 |
212,074 |
+2,262 |
|
|
Sep23 |
230525 |
133.18 |
134.42 |
131.92 |
133.26 |
-0.56 |
1,151 |
4,693 |
+974 |
|
|
Dec23 |
230525 |
132.78 |
132.78 |
132.78 |
132.78 |
-0.56 |
1 |
2 |
+0 |
|
| Total Volume and Open Interest |
83,478 |
216,769 |
+3,236 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
133.76 |
134.22 |
132.95 |
133.62 |
-0.45 |
751,087 |
1,254,578 |
+31,424 |
Hover/Click |
|
Sep23 |
230525 |
132.92 |
133.47 |
132.25 |
132.89 |
-0.45 |
4,645 |
23,558 |
+2,393 |
Hover/Click |
|
Dec23 |
230525 |
132.42 |
132.42 |
132.42 |
132.42 |
-0.45 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
755,732 |
1,278,146 |
+33,817 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
117.02 |
117.21 |
116.59 |
116.92 |
-0.29 |
571,406 |
1,362,388 |
-8,342 |
Hover/Click |
|
Sep23 |
230525 |
116.28 |
116.52 |
115.94 |
116.23 |
-0.29 |
7,369 |
28,059 |
+6,735 |
Hover/Click |
|
Dec23 |
230525 |
117.99 |
117.99 |
117.99 |
117.99 |
-0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
578,775 |
1,390,447 |
-1,607 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230525 |
105.35 |
105.42 |
105.21 |
105.32 |
-0.11 |
415,300 |
1,711,645 |
-19,464 |
|
|
Sep23 |
230525 |
105.51 |
105.58 |
105.38 |
105.48 |
-0.12 |
9,481 |
40,923 |
+7,369 |
|
|
Dec23 |
230525 |
105.32 |
105.32 |
105.32 |
105.32 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
424,781 |
1,752,568 |
-12,095 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230525 |
96.410 |
96.410 |
96.410 |
96.410 |
-0.005 |
0 |
70 |
+0 |
|
|
Sep23 |
230525 |
96.130 |
96.130 |
96.130 |
96.130 |
-0.015 |
0 |
69 |
+0 |
|
|
Dec23 |
230525 |
96.170 |
96.170 |
96.170 |
96.170 |
-0.035 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
96~08 |
96~08 |
94~15 |
94~21 |
-1~30 |
562,461 |
369,054 |
-112,195 |
Hover/Click |
|
Sep23 |
230525 |
95~31 |
96~04 |
94~15 |
94~21 |
-1~27 |
262,698 |
214,908 |
+140,377 |
Hover/Click |
| Total Volume and Open Interest |
827,123 |
583,962 |
+28,182 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
96.405 |
96.420 |
96.400 |
96.405 |
-0.010 |
124,140 |
547,332 |
+3,839 |
|
|
Sep23 |
230525 |
96.145 |
96.165 |
96.100 |
96.125 |
-0.020 |
183,226 |
590,910 |
-13,657 |
|
|
Dec23 |
230525 |
96.185 |
96.215 |
96.115 |
96.165 |
-0.040 |
150,494 |
404,504 |
+4,742 |
|
| Total Volume and Open Interest |
1,091,099 |
3,523,118 |
+527 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
96.04 |
96.06 |
96.01 |
96.03 |
-0.02 |
47,401 |
182,759 |
-4,527 |
|
|
Sep23 |
230525 |
95.95 |
95.97 |
95.89 |
95.92 |
-0.03 |
39,039 |
158,795 |
+9,421 |
|
|
Dec23 |
230525 |
95.96 |
95.99 |
95.88 |
95.90 |
-0.06 |
24,454 |
158,804 |
+3,603 |
|
|
Mar24 |
230525 |
96.06 |
96.10 |
95.98 |
95.99 |
-0.07 |
14,916 |
129,382 |
+944 |
|
|
Jun24 |
230525 |
96.16 |
96.20 |
96.08 |
96.10 |
-0.07 |
14,036 |
109,874 |
+1,887 |
|
|
Sep24 |
230525 |
96.28 |
96.32 |
96.19 |
96.22 |
-0.06 |
7,867 |
86,180 |
+1,413 |
|
|
Dec24 |
230525 |
96.40 |
96.42 |
96.30 |
96.32 |
-0.07 |
2,583 |
52,868 |
+406 |
|
|
Mar25 |
230525 |
96.49 |
96.52 |
96.40 |
96.42 |
-0.07 |
2,091 |
39,870 |
+532 |
|
|
Jun25 |
230525 |
96.59 |
96.59 |
96.47 |
96.49 |
-0.07 |
71 |
1,815 |
-15 |
|
|
Sep25 |
230525 |
96.50 |
96.53 |
96.50 |
96.53 |
-0.06 |
0 |
543 |
+0 |
|
| Total Volume and Open Interest |
152,460 |
921,331 |
+13,662 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
96.35 |
96.40 |
96.29 |
96.30 |
-0.05 |
152,482 |
1,104,625 |
-5,084 |
|
|
Sep23 |
230525 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.06 |
341 |
590 |
+340 |
|
| Total Volume and Open Interest |
152,823 |
1,105,215 |
-4,744 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
96.65 |
96.70 |
96.57 |
96.59 |
-0.08 |
234,572 |
780,899 |
+4,104 |
|
|
Sep23 |
230525 |
96.63 |
96.63 |
96.63 |
96.63 |
-0.08 |
1 |
2,861 |
+0 |
|
| Total Volume and Open Interest |
234,573 |
783,760 |
+4,104 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
1959.5 |
1965.4 |
1939.0 |
1943.7 |
-20.9 |
229,885 |
112,110 |
-28,289 |
Hover/Click |
|
Aug23 |
230525 |
1978.0 |
1983.9 |
1957.6 |
1962.3 |
-20.8 |
77,049 |
305,212 |
+24,663 |
Hover/Click |
|
Oct23 |
230525 |
1997.3 |
2003.0 |
1977.0 |
1981.7 |
-20.6 |
1,060 |
11,451 |
+145 |
Hover/Click |
|
Dec23 |
230525 |
2016.5 |
2021.4 |
1996.0 |
2000.5 |
-20.3 |
3,256 |
35,616 |
+877 |
Hover/Click |
|
Feb24 |
230525 |
2030.0 |
2039.3 |
2014.0 |
2017.8 |
-21.0 |
472 |
5,820 |
+260 |
Hover/Click |
|
Apr24 |
230525 |
2051.7 |
2055.7 |
2031.7 |
2034.7 |
-20.8 |
48 |
1,656 |
+0 |
Hover/Click |
|
Jun24 |
230525 |
2053.2 |
2053.2 |
2050.8 |
2050.8 |
-20.7 |
151 |
1,122 |
+78 |
Hover/Click |
|
Aug24 |
230525 |
2080.1 |
2080.1 |
2064.5 |
2066.4 |
-19.9 |
10 |
110 |
+10 |
Hover/Click |
|
Oct24 |
230525 |
2080.5 |
2080.5 |
2080.5 |
2080.5 |
-18.9 |
0 |
37 |
+0 |
Hover/Click |
|
Dec24 |
230525 |
2094.1 |
2094.1 |
2094.1 |
2094.1 |
-18.7 |
0 |
664 |
+0 |
Hover/Click |
|
Feb25 |
230525 |
2109.9 |
2109.9 |
2109.9 |
2109.9 |
-18.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
312,691 |
477,002 |
-2,078 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230525 |
2287.0 |
2298.5 |
2278.6 |
2278.6 |
-32.9 |
13 |
145 |
-26 |
Hover/Click |
|
Jul23 |
230525 |
2318.5 |
2326.0 |
2280.0 |
2291.0 |
-33.0 |
52,104 |
107,296 |
-2,047 |
Hover/Click |
|
Sep23 |
230525 |
2340.0 |
2347.0 |
2302.5 |
2312.4 |
-33.2 |
3,870 |
17,275 |
+1,601 |
Hover/Click |
|
Dec23 |
230525 |
2371.5 |
2379.0 |
2334.0 |
2343.3 |
-34.6 |
850 |
7,709 |
+407 |
Hover/Click |
|
Mar24 |
230525 |
2393.0 |
2398.0 |
2371.5 |
2374.6 |
-34.7 |
33 |
1,613 |
-8 |
Hover/Click |
|
May24 |
230525 |
2400.0 |
2400.0 |
2393.9 |
2393.9 |
-34.6 |
0 |
314 |
+0 |
Hover/Click |
|
Jul24 |
230525 |
2412.4 |
2412.4 |
2412.4 |
2412.4 |
-34.3 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
57,125 |
135,658 |
-82 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230525 |
1030.5 |
1037.4 |
1020.8 |
1026.3 |
-3.2 |
23,579 |
63,637 |
-2,178 |
Hover/Click |
|
Oct23 |
230525 |
1036.3 |
1042.4 |
1027.4 |
1031.7 |
-3.0 |
1,926 |
7,277 |
+572 |
Hover/Click |
|
Jan24 |
230525 |
1035.3 |
1041.4 |
1035.3 |
1037.0 |
-3.0 |
88 |
530 |
+28 |
Hover/Click |
|
Apr24 |
230525 |
1048.5 |
1048.5 |
1037.7 |
1041.3 |
-3.3 |
30 |
63 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
25,623 |
71,515 |
-1,564 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
1420.00 |
1437.00 |
1385.00 |
1415.60 |
+17.50 |
4,747 |
2,985 |
-897 |
Hover/Click |
|
Sep23 |
230525 |
1419.00 |
1438.50 |
1389.00 |
1418.20 |
+15.20 |
3,590 |
7,910 |
+733 |
Hover/Click |
|
Dec23 |
230525 |
1421.50 |
1430.60 |
1421.50 |
1430.60 |
+14.60 |
9 |
76 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
8,346 |
10,980 |
-158 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230525 |
358.45 |
360.90 |
356.85 |
358.05 |
+2.70 |
553 |
593 |
-194 |
Hover/Click |
|
Jul23 |
230525 |
356.55 |
361.80 |
354.60 |
358.80 |
+2.65 |
102,900 |
132,127 |
+1,867 |
Hover/Click |
|
Sep23 |
230525 |
358.45 |
363.15 |
356.50 |
360.35 |
+2.35 |
18,044 |
39,641 |
+2,495 |
Hover/Click |
|
Dec23 |
230525 |
360.60 |
364.15 |
359.45 |
362.10 |
+2.10 |
7,900 |
29,197 |
+511 |
Hover/Click |
|
Mar24 |
230525 |
362.25 |
365.25 |
361.20 |
363.40 |
+1.80 |
1,856 |
10,092 |
+536 |
Hover/Click |
| Total Volume and Open Interest |
132,952 |
220,972 |
+5,578 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
32897 |
32914 |
32619 |
32806 |
-48 |
184,599 |
90,476 |
-1,691 |
Hover/Click |
|
Sep23 |
230525 |
33135 |
33175 |
32900 |
33081 |
-45 |
823 |
1,875 |
+189 |
Hover/Click |
|
Dec23 |
230525 |
33292 |
33379 |
33194 |
33292 |
-53 |
3 |
30 |
+1 |
Hover/Click |
|
Mar24 |
230525 |
33387 |
33387 |
33387 |
33387 |
-31 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,425 |
92,382 |
-1,501 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
32883 |
32914 |
32619 |
32806 |
-48 |
132,850 |
30,947 |
+333 |
Hover/Click |
|
Sep23 |
230525 |
33095 |
33191 |
32891 |
33081 |
-45 |
893 |
1,401 |
+159 |
Hover/Click |
|
Dec23 |
230525 |
33250 |
33367 |
33223 |
33292 |
-53 |
3 |
86 |
+2 |
Hover/Click |
|
Mar24 |
230525 |
33387 |
33387 |
33387 |
33387 |
-31 |
2 |
6 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
133,748 |
32,440 |
+496 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
4157.00 |
4175.50 |
4131.50 |
4159.75 |
+33.75 |
1,911,903 |
2,351,910 |
+12,346 |
Hover/Click |
|
Sep23 |
230525 |
4194.00 |
4216.25 |
4172.50 |
4201.00 |
+34.75 |
9,100 |
38,964 |
+1,397 |
Hover/Click |
|
Dec23 |
230525 |
4225.25 |
4256.50 |
4218.75 |
4242.75 |
+36.50 |
332 |
5,326 |
+18 |
Hover/Click |
|
Mar24 |
230525 |
4277.00 |
4284.25 |
4277.00 |
4284.25 |
+39.00 |
3 |
738 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,921,338 |
2,399,697 |
+13,761 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
4153.75 |
4175.75 |
4132.00 |
4159.75 |
+33.75 |
1,150,731 |
350,031 |
+8,046 |
Hover/Click |
|
Sep23 |
230525 |
4190.50 |
4217.00 |
4172.50 |
4201.00 |
+34.75 |
4,800 |
6,025 |
-22 |
Hover/Click |
|
Dec23 |
230525 |
4231.50 |
4256.50 |
4214.50 |
4242.75 |
+36.50 |
87 |
520 |
-6 |
Hover/Click |
|
Mar24 |
230525 |
4284.25 |
4284.25 |
4284.25 |
4284.25 |
+39.00 |
1 |
144 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,155,619 |
356,735 |
+8,019 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
13877.00 |
14031.25 |
13803.00 |
13976.50 |
+326.25 |
704,804 |
272,185 |
+2,146 |
Hover/Click |
|
Sep23 |
230525 |
14020.00 |
14194.25 |
13965.50 |
14141.75 |
+332.25 |
2,860 |
4,982 |
+205 |
Hover/Click |
|
Dec23 |
230525 |
14144.00 |
14349.75 |
14144.00 |
14294.00 |
+325.50 |
246 |
230 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
707,910 |
277,518 |
+2,343 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
13871.25 |
14031.50 |
13803.00 |
13976.50 |
+326.25 |
966,440 |
98,512 |
+777 |
Hover/Click |
|
Sep23 |
230525 |
14016.25 |
14199.00 |
13962.50 |
14141.75 |
+332.25 |
5,230 |
5,765 |
-136 |
Hover/Click |
|
Dec23 |
230525 |
14155.00 |
14353.00 |
14135.75 |
14294.00 |
+325.50 |
53 |
391 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
971,733 |
104,712 |
+635 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230525 |
2420.90 |
2430.60 |
2402.40 |
2423.40 |
-1.20 |
13,422 |
37,785 |
-6 |
Hover/Click |
|
Sep23 |
230525 |
2441.50 |
2447.50 |
2426.60 |
2443.40 |
-1.10 |
|
|
|
Hover/Click |
|
Dec23 |
230525 |
2460.70 |
2460.70 |
2460.70 |
2460.70 |
+0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,422 |
37,785 |
-6 |
|
| Volatility Index(CBOE) |
|
May23 |
230517 |
18.15 |
18.31 |
17.12 |
17.12 |
-1.16 |
48,047 |
41,766 |
-13,290 |
|
|
Jun23 |
230525 |
20.54 |
20.95 |
20.17 |
20.43 |
-0.57 |
91,011 |
196,856 |
-9,113 |
|
|
Jul23 |
230525 |
21.85 |
22.15 |
21.60 |
21.81 |
-0.40 |
49,902 |
82,130 |
+6,850 |
|
|
Aug23 |
230525 |
22.45 |
22.72 |
22.25 |
22.40 |
-0.32 |
17,511 |
41,258 |
+158 |
|
| Total Volume and Open Interest |
179,588 |
386,832 |
-1,936 |
|
| S & P 600(CME) |
|
Jun23 |
230525 |
1135.90 |
1135.90 |
1135.90 |
1135.90 |
-3.80 |
|
|
|
|
|
Sep23 |
230525 |
1144.40 |
1144.40 |
1144.40 |
1144.40 |
-3.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
1775.00 |
1775.50 |
1742.70 |
1758.70 |
-13.30 |
241,020 |
508,624 |
-3,725 |
Hover/Click |
|
Sep23 |
230525 |
1788.00 |
1792.40 |
1760.00 |
1775.40 |
-13.20 |
270 |
3,846 |
+16 |
Hover/Click |
|
Dec23 |
230525 |
1790.20 |
1803.40 |
1778.70 |
1790.20 |
-12.90 |
1 |
101 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
241,291 |
512,571 |
-3,708 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
1773.80 |
1775.50 |
1742.70 |
1758.70 |
-13.30 |
93,031 |
23,625 |
+686 |
Hover/Click |
|
Sep23 |
230525 |
1788.60 |
1792.00 |
1759.50 |
1775.40 |
-13.20 |
514 |
611 |
-11 |
Hover/Click |
|
Dec23 |
230525 |
1790.20 |
1790.20 |
1790.20 |
1790.20 |
-12.90 |
3 |
25 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
93,548 |
24,263 |
+676 |
|
| Nikkei 225(CME) |
|
Jun23 |
230525 |
30630 |
31150 |
30550 |
31145 |
+625 |
7,690 |
15,109 |
-685 |
|
|
Sep23 |
230525 |
30900 |
31165 |
30835 |
31165 |
+625 |
46 |
116 |
-19 |
|
| Total Volume and Open Interest |
7,736 |
15,225 |
-704 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
30615 |
30910 |
30405 |
30830 |
+205 |
54,141 |
141,340 |
+2,628 |
|
|
Sep23 |
230525 |
30545 |
30800 |
30475 |
30775 |
+205 |
79 |
2,447 |
-29 |
|
|
Dec23 |
230525 |
30370 |
30550 |
30370 |
30550 |
+200 |
2 |
6,250 |
+2 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230525 |
30555 |
30915 |
30405 |
30830 |
+220 |
1,040,318 |
569,375 |
-14,786 |
|
|
Sep23 |
230525 |
30495 |
30855 |
30345 |
30770 |
+210 |
88,883 |
41,268 |
+195 |
|
|
Dec23 |
230525 |
30260 |
30620 |
30110 |
30530 |
+210 |
3,095 |
5,700 |
+51 |
|
| Total Volume and Open Interest |
1,147,882 |
645,293 |
-9,402 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230525 |
30550 |
30910 |
30400 |
30830 |
+220 |
84,740 |
240,574 |
+5,114 |
|
|
Sep23 |
230525 |
30500 |
30850 |
30340 |
30770 |
+210 |
5,625 |
24,988 |
+3,967 |
|
|
Dec23 |
230525 |
30250 |
30570 |
30120 |
30530 |
+210 |
25 |
31,189 |
+829 |
|
| Total Volume and Open Interest |
90,418 |
338,892 |
+9,750 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230525 |
30610 |
31105 |
30510 |
31100 |
+605 |
36,532 |
58,593 |
-1,000 |
|
|
Sep23 |
230525 |
30605 |
31040 |
30605 |
31040 |
+605 |
82 |
1,115 |
+16 |
|
|
Dec23 |
230525 |
30825 |
30825 |
30825 |
30825 |
+605 |
|
|
|
|
| Total Volume and Open Interest |
36,614 |
59,708 |
-984 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230525 |
31100 |
31100 |
31100 |
31100 |
+605 |
|
|
|
|
|
Sep23 |
230525 |
31040 |
31040 |
31040 |
31040 |
+605 |
|
|
|
|
|
Dec23 |
230525 |
30825 |
30825 |
30825 |
30825 |
+605 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
7226.0 |
7252.0 |
7169.0 |
7201.5 |
-26.0 |
76,457 |
240,992 |
+2,434 |
|
|
Jul23 |
230525 |
7242.0 |
7242.0 |
7188.5 |
7211.5 |
-26.0 |
47 |
5 |
+0 |
|
|
Aug23 |
230525 |
7229.5 |
7229.5 |
7229.5 |
7229.5 |
-26.0 |
|
|
|
|
|
Sep23 |
230525 |
7214.0 |
7268.0 |
7214.0 |
7250.5 |
-25.5 |
9 |
15 |
+0 |
|
|
Dec23 |
230525 |
7298.0 |
7298.0 |
7298.0 |
7298.0 |
-28.0 |
|
|
|
|
|
Mar24 |
230525 |
7353.5 |
7353.5 |
7353.5 |
7353.5 |
-28.0 |
|
|
|
|
| Total Volume and Open Interest |
76,513 |
241,013 |
+2,434 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230525 |
19089 |
19096 |
18609 |
18695 |
-376 |
172,076 |
93,541 |
-12,057 |
|
|
Jun23 |
230525 |
19022 |
19022 |
18536 |
18624 |
-384 |
56,341 |
48,295 |
+24,537 |
|
|
Jul23 |
230525 |
18800 |
18800 |
18493 |
18493 |
-422 |
155 |
158 |
+153 |
|
| Total Volume and Open Interest |
230,563 |
153,916 |
+12,816 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
15922.0 |
15942.0 |
15756.0 |
15838.0 |
-24.0 |
75,183 |
85,120 |
+5,537 |
|
|
Sep23 |
230525 |
16023.0 |
16023.0 |
15905.0 |
15971.0 |
-25.0 |
174 |
590 |
+39 |
|
|
Dec23 |
230525 |
16115.0 |
16115.0 |
16115.0 |
16115.0 |
-23.0 |
15 |
23 |
-3 |
|
| Total Volume and Open Interest |
75,372 |
85,733 |
+5,573 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230525 |
15913.0 |
15929.0 |
15756.0 |
15838.0 |
-24.0 |
58,179 |
16,031 |
+1,080 |
|
|
Sep23 |
230525 |
16005.0 |
16037.0 |
15897.0 |
15971.0 |
-25.0 |
120 |
174 |
+0 |
|
|
Dec23 |
230525 |
16115.0 |
16115.0 |
16115.0 |
16115.0 |
-23.0 |
4 |
8 |
+0 |
|
| Total Volume and Open Interest |
58,303 |
16,213 |
+1,080 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
4279 |
4291 |
4252 |
4275 |
+9 |
1,052,318 |
3,596,048 |
+67,913 |
|
|
Sep23 |
230525 |
4299 |
4310 |
4284 |
4300 |
+9 |
336 |
79,693 |
+144 |
|
|
Dec23 |
230525 |
4355 |
4355 |
4327 |
4327 |
+10 |
0 |
60,143 |
+0 |
|
| Total Volume and Open Interest |
1,052,654 |
3,740,740 |
+68,057 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230525 |
11390 |
11406 |
11304 |
11335 |
-44 |
32,853 |
132,414 |
+5,226 |
|
|
Sep23 |
230525 |
11406 |
11406 |
11361 |
11377 |
-43 |
14 |
1,333 |
+6 |
|
|
Dec23 |
230525 |
11413 |
11413 |
11413 |
11413 |
-44 |
0 |
705 |
+0 |
|
| Total Volume and Open Interest |
32,867 |
134,452 |
+5,232 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230525 |
7643.00 |
7643.00 |
7566.50 |
7586.00 |
-35.00 |
156,813 |
602,493 |
+5,318 |
|
|
Sep23 |
230525 |
7605.00 |
7625.50 |
7585.00 |
7599.00 |
-33.50 |
184 |
3,114 |
-68 |
|
|
Dec23 |
230525 |
7658.00 |
7658.00 |
7658.00 |
7658.00 |
-33.50 |
0 |
93 |
+0 |
|
| Total Volume and Open Interest |
156,997 |
605,700 |
+5,250 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230525 |
7221.0 |
7226.0 |
7143.0 |
7156.0 |
-71.0 |
38,474 |
240,826 |
-1,770 |
|
|
Sep23 |
230525 |
7152.0 |
7152.0 |
7106.0 |
7113.0 |
-71.0 |
3 |
17 |
-1 |
|
|
Dec23 |
230525 |
7105.0 |
7105.0 |
7105.0 |
7105.0 |
-60.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
38,477 |
241,293 |
-1,771 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230525 |
26610.00 |
26705.00 |
26330.00 |
26479.00 |
-119.00 |
26,279 |
107,127 |
+2,601 |
|
|
Sep23 |
230525 |
26715.00 |
26765.00 |
26445.00 |
26559.00 |
-121.00 |
67 |
779 |
+39 |
|
|
Dec23 |
230525 |
26625.00 |
26660.00 |
26581.00 |
26581.00 |
-136.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
26,346 |
107,910 |
+2,640 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230525 |
338.00 |
338.35 |
335.25 |
336.00 |
-0.85 |
190,837 |
325,927 |
-3,276 |
|
|
Sep23 |
230525 |
339.15 |
339.95 |
336.95 |
337.70 |
-0.65 |
1,326 |
33,982 |
-154 |
|
|
Dec23 |
230525 |
343.95 |
343.95 |
338.70 |
339.25 |
-0.90 |
15 |
23,303 |
-332 |
|
| Total Volume and Open Interest |
192,178 |
413,093 |
-3,756 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230525 |
543.00 |
543.05 |
538.15 |
541.75 |
-8.25 |
8 |
534 |
-3 |
|
|
Jul23 |
230525 |
539.25 |
539.25 |
539.25 |
539.25 |
-8.25 |
|
|
|
|
|
Aug23 |
230525 |
536.75 |
536.75 |
536.75 |
536.75 |
-13.25 |
|
|
|
|
| Total Volume and Open Interest |
8 |
534 |
-3 |
|
|
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
