|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 26, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
1323.75 |
1343.50 |
1322.00 |
1337.25 |
+13.25 |
131,878 |
270,275 |
+2,219 |
Hover/Click |
|
Aug23 |
230526 |
1250.00 |
1267.75 |
1246.50 |
1261.00 |
+11.25 |
29,174 |
41,608 |
+2,995 |
Hover/Click |
|
Sep23 |
230526 |
1184.25 |
1203.25 |
1181.25 |
1198.50 |
+14.75 |
18,433 |
32,255 |
+90 |
Hover/Click |
|
Nov23 |
230526 |
1172.00 |
1192.75 |
1169.50 |
1189.50 |
+17.25 |
74,902 |
218,342 |
+4,729 |
Hover/Click |
|
Jan24 |
230526 |
1181.25 |
1202.00 |
1179.50 |
1199.00 |
+16.50 |
8,925 |
34,113 |
+1,300 |
Hover/Click |
|
Mar24 |
230526 |
1183.00 |
1202.50 |
1181.75 |
1200.00 |
+15.00 |
6,055 |
35,642 |
+529 |
Hover/Click |
|
May24 |
230526 |
1187.00 |
1205.50 |
1186.00 |
1203.50 |
+13.75 |
2,359 |
14,947 |
+318 |
Hover/Click |
|
Jul24 |
230526 |
1191.25 |
1209.75 |
1191.25 |
1208.00 |
+13.75 |
2,004 |
8,499 |
+124 |
Hover/Click |
|
Aug24 |
230526 |
1198.75 |
1198.75 |
1198.75 |
1198.75 |
+13.50 |
65 |
471 |
+30 |
Hover/Click |
|
Sep24 |
230526 |
1172.75 |
1172.75 |
1172.75 |
1172.75 |
+12.25 |
44 |
578 |
+17 |
Hover/Click |
|
Nov24 |
230526 |
1151.50 |
1165.00 |
1147.75 |
1160.75 |
+11.75 |
732 |
8,258 |
+273 |
Hover/Click |
|
Jan25 |
230526 |
1162.25 |
1162.25 |
1162.25 |
1162.25 |
+11.75 |
0 |
64 |
+0 |
Hover/Click |
|
Mar25 |
230526 |
1156.00 |
1156.00 |
1156.00 |
1156.00 |
+11.25 |
0 |
4 |
+0 |
Hover/Click |
|
May25 |
230526 |
1148.00 |
1148.00 |
1148.00 |
1148.00 |
+12.50 |
0 |
844 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
274,596 |
666,234 |
+12,632 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
398.40 |
407.00 |
397.00 |
402.20 |
+5.00 |
72,300 |
167,259 |
-5,005 |
Hover/Click |
|
Aug23 |
230526 |
393.00 |
401.10 |
392.30 |
397.90 |
+4.90 |
22,506 |
56,677 |
+2,953 |
Hover/Click |
|
Sep23 |
230526 |
386.00 |
390.70 |
383.50 |
388.40 |
+4.10 |
12,557 |
49,369 |
+214 |
Hover/Click |
|
Oct23 |
230526 |
375.40 |
380.20 |
374.20 |
378.40 |
+3.20 |
7,844 |
27,490 |
+396 |
Hover/Click |
|
Dec23 |
230526 |
372.80 |
377.60 |
371.60 |
375.90 |
+3.10 |
36,350 |
123,711 |
+4,291 |
Hover/Click |
|
Jan24 |
230526 |
370.00 |
374.90 |
368.70 |
373.40 |
+3.30 |
5,026 |
29,412 |
-88 |
Hover/Click |
|
Mar24 |
230526 |
363.00 |
368.30 |
362.10 |
367.30 |
+3.70 |
2,669 |
16,954 |
+287 |
Hover/Click |
|
May24 |
230526 |
359.40 |
364.20 |
357.90 |
363.20 |
+3.80 |
1,271 |
7,718 |
+119 |
Hover/Click |
|
Jul24 |
230526 |
358.60 |
363.20 |
357.30 |
362.30 |
+3.70 |
768 |
4,078 |
+251 |
Hover/Click |
|
Aug24 |
230526 |
356.40 |
360.60 |
355.50 |
359.80 |
+3.50 |
197 |
889 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
161,675 |
486,740 |
+3,572 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
48.61 |
49.66 |
48.46 |
48.82 |
+0.30 |
59,933 |
175,806 |
-4,131 |
Hover/Click |
|
Aug23 |
230526 |
48.60 |
49.65 |
48.48 |
48.89 |
+0.36 |
13,914 |
72,447 |
+445 |
Hover/Click |
|
Sep23 |
230526 |
48.46 |
49.47 |
48.33 |
48.78 |
+0.43 |
10,336 |
47,441 |
+455 |
Hover/Click |
|
Oct23 |
230526 |
48.16 |
49.19 |
48.04 |
48.59 |
+0.50 |
7,802 |
28,665 |
-42 |
Hover/Click |
|
Dec23 |
230526 |
48.09 |
49.06 |
47.93 |
48.53 |
+0.55 |
25,867 |
139,178 |
+739 |
Hover/Click |
|
Jan24 |
230526 |
47.97 |
48.93 |
47.86 |
48.47 |
+0.58 |
4,140 |
23,125 |
+499 |
Hover/Click |
|
Mar24 |
230526 |
47.99 |
48.81 |
47.77 |
48.35 |
+0.57 |
3,013 |
20,086 |
-280 |
Hover/Click |
|
May24 |
230526 |
47.88 |
48.65 |
47.62 |
48.17 |
+0.53 |
1,979 |
12,890 |
+249 |
Hover/Click |
|
Jul24 |
230526 |
48.33 |
48.48 |
47.79 |
47.95 |
+0.47 |
1,844 |
16,315 |
+713 |
Hover/Click |
|
Aug24 |
230526 |
48.05 |
48.15 |
47.70 |
47.70 |
+0.46 |
246 |
1,788 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
129,628 |
544,407 |
-1,208 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
686.1 |
696.7 |
686.1 |
689.7 |
+3.5 |
19,326 |
105,705 |
-2,772 |
Hover/Click |
|
Nov23 |
230526 |
652.1 |
662.5 |
652.1 |
658.8 |
+3.8 |
20,829 |
129,329 |
+2,020 |
Hover/Click |
|
Jan24 |
230526 |
656.6 |
666.0 |
656.3 |
663.5 |
+5.0 |
2,744 |
16,462 |
+92 |
Hover/Click |
|
Mar24 |
230526 |
661.7 |
670.3 |
661.7 |
669.2 |
+5.5 |
1,233 |
6,330 |
+248 |
Hover/Click |
|
May24 |
230526 |
673.6 |
674.9 |
672.5 |
674.9 |
+6.0 |
785 |
2,782 |
+234 |
Hover/Click |
|
Jul24 |
230526 |
676.0 |
678.7 |
676.0 |
678.7 |
+5.9 |
184 |
1,980 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,101 |
262,810 |
-178 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
590.25 |
606.75 |
588.25 |
604.00 |
+13.25 |
145,545 |
494,567 |
-620 |
Hover/Click |
|
Sep23 |
230526 |
509.75 |
530.00 |
508.50 |
529.00 |
+18.50 |
66,933 |
293,713 |
+7,305 |
Hover/Click |
|
Dec23 |
230526 |
515.50 |
535.75 |
514.25 |
534.50 |
+18.50 |
69,495 |
388,073 |
+1,911 |
Hover/Click |
|
Mar24 |
230526 |
525.00 |
544.50 |
523.75 |
543.25 |
+17.75 |
5,789 |
62,599 |
+667 |
Hover/Click |
|
May24 |
230526 |
530.50 |
549.50 |
529.50 |
548.00 |
+16.75 |
2,460 |
20,152 |
+255 |
Hover/Click |
|
Jul24 |
230526 |
531.75 |
550.25 |
531.00 |
548.50 |
+15.50 |
2,629 |
30,679 |
+763 |
Hover/Click |
|
Sep24 |
230526 |
508.25 |
519.50 |
504.50 |
518.00 |
+11.50 |
300 |
6,266 |
+131 |
Hover/Click |
|
Dec24 |
230526 |
500.00 |
515.00 |
500.00 |
513.25 |
+11.25 |
1,644 |
24,638 |
+386 |
Hover/Click |
|
Mar25 |
230526 |
521.50 |
522.50 |
509.75 |
521.50 |
+10.75 |
1 |
610 |
+1 |
Hover/Click |
|
May25 |
230526 |
524.25 |
524.25 |
524.25 |
524.25 |
+10.25 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
294,801 |
1,323,155 |
+10,800 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
606.00 |
618.50 |
602.50 |
616.00 |
+11.75 |
53,306 |
215,594 |
-69 |
Hover/Click |
|
Sep23 |
230526 |
619.50 |
631.75 |
615.75 |
629.50 |
+12.25 |
18,858 |
77,287 |
+3,457 |
Hover/Click |
|
Dec23 |
230526 |
637.50 |
649.75 |
634.50 |
647.50 |
+11.50 |
16,390 |
62,456 |
+906 |
Hover/Click |
|
Mar24 |
230526 |
649.75 |
663.25 |
649.25 |
661.25 |
+10.50 |
2,969 |
19,100 |
+440 |
Hover/Click |
|
May24 |
230526 |
661.75 |
671.00 |
656.25 |
668.50 |
+11.00 |
1,308 |
5,688 |
+90 |
Hover/Click |
|
Jul24 |
230526 |
665.00 |
675.00 |
659.50 |
673.00 |
+11.75 |
970 |
6,333 |
+239 |
Hover/Click |
| Total Volume and Open Interest |
94,137 |
389,509 |
+5,149 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
821.25 |
833.50 |
812.25 |
819.25 |
+1.25 |
30,903 |
83,769 |
-695 |
Hover/Click |
|
Sep23 |
230526 |
813.75 |
826.00 |
808.25 |
814.25 |
+2.50 |
17,176 |
45,469 |
+1,100 |
Hover/Click |
|
Dec23 |
230526 |
808.00 |
819.25 |
804.75 |
809.50 |
+3.00 |
11,626 |
36,896 |
+781 |
Hover/Click |
|
Mar24 |
230526 |
804.00 |
810.50 |
798.00 |
802.25 |
+3.75 |
2,398 |
13,414 |
-24 |
Hover/Click |
|
May24 |
230526 |
796.75 |
798.25 |
787.50 |
791.50 |
+5.25 |
1,302 |
3,444 |
-103 |
Hover/Click |
|
Jul24 |
230526 |
755.50 |
767.00 |
755.50 |
766.50 |
+13.25 |
203 |
2,374 |
+45 |
Hover/Click |
|
Sep24 |
230526 |
759.00 |
760.25 |
759.00 |
760.25 |
+14.25 |
34 |
388 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,669 |
186,121 |
+1,109 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
805.50 |
821.25 |
805.50 |
818.00 |
+12.50 |
5,497 |
26,412 |
-519 |
Hover/Click |
|
Sep23 |
230526 |
809.25 |
824.00 |
809.25 |
819.25 |
+11.25 |
3,651 |
20,916 |
-437 |
Hover/Click |
|
Dec23 |
230526 |
816.00 |
830.50 |
816.00 |
825.00 |
+9.25 |
1,115 |
11,058 |
+262 |
Hover/Click |
|
Mar24 |
230526 |
829.75 |
832.25 |
828.50 |
829.00 |
+8.50 |
173 |
2,007 |
+32 |
Hover/Click |
|
May24 |
230526 |
826.50 |
826.75 |
826.50 |
826.75 |
+7.75 |
30 |
119 |
+4 |
Hover/Click |
|
Jul24 |
230526 |
814.25 |
814.25 |
814.25 |
814.25 |
+8.75 |
21 |
30 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
10,494 |
60,639 |
-656 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
338.25 |
345.25 |
338.25 |
343.50 |
+7.50 |
474 |
2,748 |
-119 |
Hover/Click |
|
Sep23 |
230526 |
343.25 |
347.00 |
343.25 |
345.25 |
+6.50 |
44 |
446 |
-19 |
Hover/Click |
|
Dec23 |
230526 |
354.75 |
355.25 |
350.50 |
355.25 |
+8.00 |
63 |
1,247 |
-14 |
Hover/Click |
|
Mar24 |
230526 |
365.00 |
365.25 |
365.00 |
365.25 |
+7.50 |
4 |
148 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
585 |
4,600 |
-151 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230526 |
16.68 |
17.21 |
16.60 |
17.07 |
+0.47 |
622 |
3,217 |
+121 |
Hover/Click |
|
Sep23 |
230526 |
14.64 |
14.91 |
14.64 |
14.72 |
+0.05 |
169 |
4,503 |
+126 |
Hover/Click |
|
Nov23 |
230526 |
14.90 |
14.90 |
14.90 |
14.90 |
+0.03 |
0 |
598 |
+0 |
Hover/Click |
|
Jan24 |
230526 |
15.10 |
15.10 |
15.10 |
15.10 |
+0.05 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
791 |
8,362 |
+247 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
167.485 |
168.400 |
167.100 |
167.350 |
+0.050 |
12,925 |
40,514 |
-4,952 |
Hover/Click |
|
Aug23 |
230526 |
164.880 |
165.700 |
164.580 |
165.185 |
+0.400 |
22,973 |
148,844 |
+1,135 |
Hover/Click |
|
Oct23 |
230526 |
169.050 |
170.050 |
168.985 |
169.600 |
+0.565 |
8,646 |
63,667 |
+800 |
Hover/Click |
|
Dec23 |
230526 |
172.935 |
173.650 |
172.800 |
173.235 |
+0.385 |
5,630 |
36,332 |
-116 |
Hover/Click |
|
Feb24 |
230526 |
176.950 |
177.750 |
176.850 |
177.250 |
+0.370 |
3,171 |
19,211 |
+33 |
Hover/Click |
|
Apr24 |
230526 |
180.000 |
180.880 |
179.935 |
180.535 |
+0.550 |
1,354 |
11,346 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
54,928 |
325,143 |
-2,915 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230526 |
234.000 |
235.000 |
233.485 |
233.935 |
-0.765 |
5,627 |
35,104 |
+282 |
Hover/Click |
|
Sep23 |
230526 |
237.350 |
238.185 |
236.600 |
237.100 |
-0.980 |
2,995 |
10,098 |
-90 |
Hover/Click |
|
Oct23 |
230526 |
239.235 |
240.050 |
238.350 |
239.035 |
-1.015 |
2,307 |
8,023 |
+93 |
Hover/Click |
|
Nov23 |
230526 |
239.400 |
240.235 |
238.580 |
239.150 |
-1.135 |
850 |
5,564 |
+157 |
Hover/Click |
|
Jan24 |
230526 |
238.080 |
238.850 |
237.250 |
237.750 |
-0.935 |
315 |
3,603 |
-29 |
Hover/Click |
|
Mar24 |
230526 |
238.330 |
239.600 |
238.000 |
238.535 |
-0.765 |
57 |
682 |
+12 |
Hover/Click |
|
Apr24 |
230526 |
240.800 |
241.630 |
240.550 |
241.300 |
-0.200 |
10 |
269 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
12,161 |
63,343 |
-2,538 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
77.250 |
77.730 |
75.450 |
76.080 |
-1.570 |
14,023 |
30,325 |
-484 |
Hover/Click |
|
Jul23 |
230526 |
77.000 |
77.530 |
74.030 |
74.780 |
-2.470 |
21,433 |
76,502 |
+675 |
Hover/Click |
|
Aug23 |
230526 |
76.650 |
76.930 |
73.480 |
74.050 |
-2.900 |
15,241 |
51,830 |
+321 |
Hover/Click |
|
Oct23 |
230526 |
71.000 |
71.580 |
68.630 |
69.100 |
-2.100 |
6,321 |
35,387 |
+364 |
Hover/Click |
|
Dec23 |
230526 |
69.480 |
69.930 |
67.330 |
67.680 |
-1.800 |
4,319 |
25,396 |
+532 |
Hover/Click |
|
Feb24 |
230526 |
74.950 |
75.400 |
73.000 |
73.300 |
-1.650 |
1,853 |
12,524 |
+412 |
Hover/Click |
|
Apr24 |
230526 |
80.100 |
80.550 |
78.400 |
78.750 |
-1.300 |
223 |
3,928 |
+42 |
Hover/Click |
|
May24 |
230526 |
83.900 |
83.900 |
83.900 |
83.900 |
-1.300 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
63,525 |
236,718 |
+1,892 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230526 |
16.17 |
16.17 |
16.16 |
16.16 |
-0.01 |
33 |
4,176 |
-258 |
Hover/Click |
|
Jun23 |
230526 |
16.03 |
16.08 |
15.84 |
15.88 |
-0.23 |
617 |
5,786 |
-42 |
Hover/Click |
|
Jul23 |
230526 |
16.64 |
16.71 |
16.54 |
16.58 |
-0.06 |
443 |
5,603 |
+132 |
Hover/Click |
|
Aug23 |
230526 |
17.44 |
17.48 |
17.39 |
17.41 |
-0.07 |
259 |
2,938 |
+187 |
Hover/Click |
|
Sep23 |
230526 |
18.32 |
18.40 |
18.30 |
18.37 |
-0.07 |
130 |
2,250 |
+64 |
Hover/Click |
|
Oct23 |
230526 |
18.95 |
18.95 |
18.90 |
18.95 |
-0.05 |
11 |
1,623 |
+10 |
Hover/Click |
|
Nov23 |
230526 |
19.00 |
19.00 |
19.00 |
19.00 |
unch |
4 |
1,397 |
+4 |
Hover/Click |
|
Dec23 |
230526 |
18.76 |
18.76 |
18.75 |
18.76 |
unch |
4 |
1,169 |
+1 |
Hover/Click |
|
Jan24 |
230526 |
18.24 |
18.25 |
18.24 |
18.25 |
unch |
5 |
392 |
+3 |
Hover/Click |
|
Feb24 |
230526 |
18.10 |
18.15 |
18.10 |
18.15 |
+0.03 |
5 |
347 |
+5 |
Hover/Click |
|
Mar24 |
230526 |
18.10 |
18.10 |
18.08 |
18.10 |
unch |
7 |
391 |
+4 |
Hover/Click |
|
Apr24 |
230526 |
18.09 |
18.10 |
18.09 |
18.10 |
unch |
7 |
184 |
+3 |
Hover/Click |
|
May24 |
230526 |
18.09 |
18.10 |
18.09 |
18.09 |
-0.01 |
5 |
197 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,545 |
26,917 |
+119 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
3017 |
3038 |
2988 |
2991 |
-26 |
16,176 |
120,121 |
-2,356 |
Hover/Click |
|
Sep23 |
230526 |
3028 |
3046 |
3003 |
3006 |
-20 |
11,069 |
82,827 |
+1,817 |
Hover/Click |
|
Dec23 |
230526 |
3017 |
3037 |
2994 |
2997 |
-18 |
4,763 |
76,088 |
+702 |
Hover/Click |
|
Mar24 |
230526 |
2974 |
2991 |
2953 |
2956 |
-16 |
1,617 |
39,699 |
+139 |
Hover/Click |
|
May24 |
230526 |
2959 |
2963 |
2926 |
2930 |
-16 |
320 |
7,150 |
+182 |
Hover/Click |
|
Jul24 |
230526 |
2932 |
2936 |
2908 |
2910 |
-16 |
197 |
5,600 |
+144 |
Hover/Click |
|
Sep24 |
230526 |
2910 |
2911 |
2890 |
2890 |
-16 |
30 |
3,599 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
34,188 |
336,123 |
+630 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
182.80 |
184.80 |
180.30 |
181.60 |
-1.10 |
24,475 |
70,890 |
-2,070 |
Hover/Click |
|
Sep23 |
230526 |
180.45 |
182.40 |
178.25 |
179.55 |
-1.10 |
11,912 |
59,065 |
+2,935 |
Hover/Click |
|
Dec23 |
230526 |
178.80 |
180.50 |
176.35 |
177.65 |
-1.15 |
4,525 |
35,251 |
-66 |
Hover/Click |
|
Mar24 |
230526 |
178.65 |
180.05 |
176.15 |
177.50 |
-1.15 |
2,054 |
17,147 |
+152 |
Hover/Click |
|
May24 |
230526 |
179.15 |
180.05 |
176.65 |
178.00 |
-1.15 |
691 |
7,186 |
-66 |
Hover/Click |
|
Jul24 |
230526 |
179.50 |
179.95 |
177.20 |
178.60 |
-1.20 |
449 |
3,570 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
44,684 |
200,035 |
+744 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
293.00 |
294.55 |
289.50 |
291.95 |
+1.45 |
677 |
7,647 |
+180 |
Hover/Click |
|
Sep23 |
230526 |
273.50 |
275.25 |
272.30 |
275.15 |
+2.30 |
228 |
1,267 |
+120 |
Hover/Click |
|
Nov23 |
230526 |
264.90 |
266.85 |
264.90 |
266.10 |
+2.25 |
8 |
557 |
+0 |
Hover/Click |
|
Jan24 |
230526 |
258.60 |
258.60 |
255.00 |
256.75 |
+0.65 |
0 |
35 |
+0 |
Hover/Click |
|
Mar24 |
230526 |
245.55 |
245.55 |
245.55 |
245.55 |
+0.80 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
230526 |
230.60 |
230.60 |
230.60 |
230.60 |
+0.80 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
913 |
9,515 |
+300 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
24.95 |
25.64 |
24.71 |
25.37 |
+0.54 |
125,915 |
373,431 |
-13,382 |
Hover/Click |
|
Oct23 |
230526 |
24.68 |
25.38 |
24.48 |
25.14 |
+0.54 |
83,864 |
258,909 |
+4,147 |
Hover/Click |
|
Mar24 |
230526 |
24.40 |
25.03 |
24.15 |
24.83 |
+0.54 |
38,834 |
157,936 |
+600 |
Hover/Click |
|
May24 |
230526 |
22.90 |
23.39 |
22.63 |
23.26 |
+0.47 |
11,559 |
57,168 |
+2,085 |
Hover/Click |
|
Jul24 |
230526 |
22.25 |
22.58 |
21.92 |
22.51 |
+0.44 |
7,759 |
56,705 |
+896 |
Hover/Click |
|
Oct24 |
230526 |
21.72 |
21.99 |
21.51 |
21.95 |
+0.36 |
4,037 |
34,591 |
-517 |
Hover/Click |
|
Mar25 |
230526 |
21.41 |
21.68 |
21.24 |
21.64 |
+0.29 |
2,131 |
22,617 |
+129 |
Hover/Click |
|
May25 |
230526 |
20.28 |
20.47 |
20.08 |
20.43 |
+0.19 |
588 |
6,485 |
+357 |
Hover/Click |
|
Jul25 |
230526 |
19.55 |
19.69 |
19.33 |
19.66 |
+0.11 |
506 |
6,123 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
275,683 |
980,007 |
-5,404 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
2365 |
2375 |
2355 |
2360 |
-6 |
5,131 |
78,483 |
-1,719 |
Hover/Click |
|
Sep23 |
230526 |
2330 |
2343 |
2325 |
2328 |
-5 |
4,414 |
63,003 |
+528 |
Hover/Click |
|
Dec23 |
230526 |
2275 |
2292 |
2275 |
2282 |
unch |
4,413 |
59,238 |
+418 |
Hover/Click |
|
Mar24 |
230526 |
2212 |
2223 |
2211 |
2214 |
unch |
2,561 |
73,574 |
+331 |
Hover/Click |
|
May24 |
230526 |
2181 |
2196 |
2181 |
2189 |
+4 |
821 |
18,179 |
+422 |
Hover/Click |
|
Jul24 |
230526 |
2168 |
2179 |
2168 |
2173 |
+6 |
101 |
8,569 |
+10 |
Hover/Click |
|
Sep24 |
230526 |
2156 |
2163 |
2155 |
2157 |
+9 |
114 |
4,793 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
17,666 |
310,310 |
-28 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230526 |
700.80 |
714.80 |
693.50 |
708.50 |
+11.50 |
7,066 |
38,828 |
+26 |
Hover/Click |
|
Oct23 |
230526 |
688.90 |
703.10 |
683.20 |
698.10 |
+12.60 |
2,556 |
20,244 |
+98 |
Hover/Click |
|
Dec23 |
230526 |
675.60 |
687.70 |
670.70 |
682.50 |
+10.00 |
1,757 |
13,192 |
+129 |
Hover/Click |
|
Mar24 |
230526 |
659.10 |
673.20 |
657.60 |
668.40 |
+9.70 |
939 |
7,437 |
-13 |
Hover/Click |
|
May24 |
230526 |
643.00 |
654.30 |
642.40 |
651.00 |
+8.80 |
261 |
3,994 |
-188 |
Hover/Click |
| Total Volume and Open Interest |
12,977 |
87,618 |
+137 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
80.11 |
83.74 |
80.11 |
83.35 |
+3.23 |
25,928 |
76,544 |
-1,958 |
Hover/Click |
|
Oct23 |
230526 |
81.03 |
81.03 |
81.03 |
81.03 |
+2.14 |
1 |
24 |
+1 |
Hover/Click |
|
Dec23 |
230526 |
78.70 |
80.89 |
78.50 |
80.54 |
+2.04 |
18,847 |
86,653 |
+1,343 |
Hover/Click |
|
Mar24 |
230526 |
78.90 |
80.99 |
78.69 |
80.66 |
+2.02 |
3,842 |
13,724 |
+358 |
Hover/Click |
|
May24 |
230526 |
79.04 |
81.05 |
78.84 |
80.80 |
+2.01 |
1,868 |
4,965 |
+111 |
Hover/Click |
|
Jul24 |
230526 |
79.53 |
81.10 |
79.16 |
80.85 |
+1.98 |
813 |
3,824 |
+337 |
Hover/Click |
| Total Volume and Open Interest |
52,297 |
193,258 |
-222 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul23 |
230526 |
71.89 |
73.05 |
71.48 |
72.67 |
+0.84 |
422,637 |
386,168 |
+7,414 |
Hover/Click |
|
Aug23 |
230526 |
71.98 |
73.12 |
71.58 |
72.76 |
+0.83 |
154,734 |
217,315 |
+7,737 |
Hover/Click |
|
Sep23 |
230526 |
71.76 |
72.90 |
71.39 |
72.57 |
+0.82 |
120,968 |
209,631 |
+7,283 |
Hover/Click |
|
Oct23 |
230526 |
71.45 |
72.54 |
71.05 |
72.23 |
+0.82 |
41,772 |
188,346 |
+5,416 |
Hover/Click |
|
Nov23 |
230526 |
70.98 |
72.14 |
70.71 |
71.84 |
+0.81 |
28,097 |
61,623 |
-144 |
Hover/Click |
|
Dec23 |
230526 |
70.61 |
71.72 |
70.26 |
71.44 |
+0.81 |
86,713 |
223,605 |
+4,637 |
Hover/Click |
|
Jan24 |
230526 |
70.15 |
71.26 |
70.07 |
71.04 |
+0.81 |
13,288 |
39,547 |
+1,134 |
Hover/Click |
|
Feb24 |
230526 |
69.54 |
70.80 |
69.51 |
70.65 |
+0.80 |
7,668 |
27,890 |
+2,119 |
Hover/Click |
|
Mar24 |
230526 |
69.43 |
70.48 |
69.36 |
70.30 |
+0.79 |
17,279 |
42,554 |
-269 |
Hover/Click |
|
Apr24 |
230526 |
69.44 |
70.12 |
69.10 |
69.96 |
+0.80 |
1,909 |
24,231 |
+135 |
Hover/Click |
|
May24 |
230526 |
69.14 |
69.79 |
69.14 |
69.66 |
+0.81 |
985 |
18,165 |
+73 |
Hover/Click |
|
Jun24 |
230526 |
68.60 |
69.57 |
68.22 |
69.36 |
+0.78 |
23,433 |
111,423 |
+185 |
Hover/Click |
|
Jul24 |
230526 |
68.80 |
69.05 |
68.80 |
69.05 |
+0.78 |
488 |
14,982 |
+148 |
Hover/Click |
|
Aug24 |
230526 |
68.67 |
68.73 |
68.67 |
68.73 |
+0.76 |
403 |
11,963 |
+139 |
Hover/Click |
|
Sep24 |
230526 |
68.33 |
68.59 |
67.59 |
68.46 |
+0.77 |
3,114 |
33,836 |
-478 |
Hover/Click |
|
Oct24 |
230526 |
68.13 |
68.20 |
68.13 |
68.20 |
+0.76 |
448 |
11,318 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
956,934 |
1,903,067 |
+37,986 |
|
| e-miNY Crude Oil(NYM) |
|
Jul23 |
230526 |
71.925 |
73.050 |
71.500 |
72.675 |
+0.850 |
15,293 |
1,835 |
+534 |
|
|
Aug23 |
230526 |
71.900 |
73.100 |
71.600 |
72.750 |
+0.825 |
683 |
1,078 |
+35 |
|
|
Sep23 |
230526 |
71.725 |
72.875 |
71.425 |
72.575 |
+0.825 |
96 |
84 |
+3 |
|
|
Oct23 |
230526 |
71.300 |
72.525 |
71.300 |
72.250 |
+0.850 |
6 |
23 |
+2 |
|
|
Nov23 |
230526 |
70.925 |
72.100 |
70.700 |
71.850 |
+0.825 |
6 |
20 |
+0 |
|
|
Dec23 |
230526 |
70.625 |
71.700 |
70.275 |
71.450 |
+0.825 |
65 |
364 |
-29 |
|
|
Jan24 |
230526 |
71.050 |
71.050 |
71.050 |
71.050 |
+0.800 |
3 |
16 |
+0 |
|
|
Feb24 |
230526 |
70.650 |
70.650 |
70.650 |
70.650 |
+0.800 |
3 |
15 |
+0 |
|
|
Mar24 |
230526 |
70.300 |
70.300 |
70.300 |
70.300 |
+0.800 |
1 |
9 |
+1 |
|
|
Apr24 |
230526 |
69.950 |
69.950 |
69.950 |
69.950 |
+0.800 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
16,159 |
3,542 |
+547 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230526 |
234.13 |
239.13 |
233.09 |
236.93 |
+2.31 |
16,616 |
21,152 |
-5,928 |
Hover/Click |
|
Jul23 |
230526 |
233.40 |
237.80 |
232.10 |
235.54 |
+1.88 |
44,703 |
80,474 |
+2,193 |
Hover/Click |
|
Aug23 |
230526 |
233.37 |
237.67 |
232.34 |
235.61 |
+1.78 |
19,087 |
28,687 |
+182 |
Hover/Click |
|
Sep23 |
230526 |
233.35 |
238.29 |
233.35 |
236.42 |
+1.75 |
12,230 |
31,281 |
-221 |
Hover/Click |
|
Oct23 |
230526 |
234.79 |
238.72 |
233.81 |
236.99 |
+1.75 |
6,024 |
27,350 |
+1,033 |
Hover/Click |
|
Nov23 |
230526 |
234.52 |
238.66 |
234.09 |
237.10 |
+1.78 |
5,434 |
19,144 |
+885 |
Hover/Click |
|
Dec23 |
230526 |
234.50 |
238.34 |
233.92 |
236.76 |
+1.81 |
8,575 |
39,850 |
+555 |
Hover/Click |
|
Jan24 |
230526 |
237.34 |
238.32 |
233.83 |
236.83 |
+1.85 |
1,903 |
11,824 |
+248 |
Hover/Click |
|
Feb24 |
230526 |
237.35 |
237.79 |
233.55 |
236.42 |
+1.88 |
625 |
4,639 |
+49 |
Hover/Click |
|
Mar24 |
230526 |
235.25 |
236.63 |
232.41 |
235.25 |
+1.87 |
794 |
7,396 |
+191 |
Hover/Click |
|
Apr24 |
230526 |
233.32 |
234.42 |
233.32 |
233.34 |
+1.84 |
431 |
3,777 |
+80 |
Hover/Click |
|
May24 |
230526 |
233.31 |
233.40 |
232.16 |
232.26 |
+1.80 |
292 |
1,999 |
+9 |
Hover/Click |
|
Jun24 |
230526 |
231.21 |
232.62 |
228.61 |
231.43 |
+1.76 |
953 |
12,201 |
+146 |
Hover/Click |
|
Jul24 |
230526 |
232.00 |
232.01 |
231.06 |
231.06 |
+1.76 |
55 |
1,052 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
118,756 |
305,748 |
-563 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230526 |
267.12 |
273.42 |
266.15 |
270.34 |
+2.99 |
29,138 |
21,271 |
-8,268 |
Hover/Click |
|
Jul23 |
230526 |
255.14 |
260.89 |
253.97 |
259.13 |
+3.87 |
74,014 |
105,510 |
+4,287 |
Hover/Click |
|
Aug23 |
230526 |
247.85 |
253.10 |
246.65 |
251.75 |
+3.71 |
34,099 |
45,447 |
+2,474 |
Hover/Click |
|
Sep23 |
230526 |
240.32 |
245.34 |
239.61 |
244.25 |
+3.37 |
19,106 |
37,314 |
+1,499 |
Hover/Click |
|
Oct23 |
230526 |
220.64 |
225.34 |
220.13 |
224.40 |
+3.07 |
7,105 |
31,569 |
+216 |
Hover/Click |
|
Nov23 |
230526 |
214.14 |
218.31 |
213.42 |
217.51 |
+2.84 |
3,131 |
16,698 |
-103 |
Hover/Click |
|
Dec23 |
230526 |
209.78 |
213.79 |
209.14 |
212.92 |
+2.58 |
4,796 |
26,491 |
-144 |
Hover/Click |
|
Jan24 |
230526 |
209.69 |
211.70 |
209.69 |
211.28 |
+2.56 |
1,333 |
14,976 |
+221 |
Hover/Click |
|
Feb24 |
230526 |
210.92 |
211.73 |
210.10 |
211.02 |
+2.57 |
678 |
3,266 |
+112 |
Hover/Click |
|
Mar24 |
230526 |
212.12 |
212.17 |
211.36 |
211.68 |
+2.50 |
479 |
3,099 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
175,250 |
313,508 |
+473 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230526 |
267.40 |
270.34 |
267.40 |
270.34 |
+2.99 |
0 |
2 |
+0 |
|
|
Jul23 |
230526 |
259.13 |
259.13 |
259.13 |
259.13 |
+3.87 |
0 |
2 |
+0 |
|
|
Aug23 |
230526 |
251.75 |
251.75 |
251.75 |
251.75 |
+3.71 |
|
|
|
|
|
Sep23 |
230526 |
244.25 |
244.25 |
244.25 |
244.25 |
+3.37 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230526 |
2.292 |
2.298 |
2.143 |
2.181 |
-0.126 |
48,663 |
2,042 |
-14,567 |
Hover/Click |
|
Jul23 |
230526 |
2.463 |
2.479 |
2.381 |
2.417 |
-0.059 |
167,610 |
356,478 |
+1,580 |
Hover/Click |
|
Aug23 |
230526 |
2.554 |
2.562 |
2.466 |
2.505 |
-0.054 |
34,787 |
99,591 |
+803 |
Hover/Click |
|
Sep23 |
230526 |
2.539 |
2.554 |
2.462 |
2.503 |
-0.051 |
35,660 |
188,618 |
+3,719 |
Hover/Click |
|
Oct23 |
230526 |
2.636 |
2.650 |
2.561 |
2.613 |
-0.040 |
29,847 |
118,647 |
-559 |
Hover/Click |
|
Nov23 |
230526 |
3.073 |
3.100 |
3.000 |
3.073 |
-0.013 |
7,455 |
62,774 |
+147 |
Hover/Click |
|
Dec23 |
230526 |
3.528 |
3.560 |
3.471 |
3.539 |
-0.009 |
6,473 |
44,160 |
+247 |
Hover/Click |
|
Jan24 |
230526 |
3.778 |
3.814 |
3.729 |
3.791 |
-0.011 |
12,385 |
78,433 |
+1,059 |
Hover/Click |
|
Feb24 |
230526 |
3.698 |
3.734 |
3.652 |
3.714 |
-0.007 |
3,675 |
30,167 |
+241 |
Hover/Click |
|
Mar24 |
230526 |
3.400 |
3.439 |
3.357 |
3.418 |
-0.006 |
6,633 |
52,142 |
+340 |
Hover/Click |
|
Apr24 |
230526 |
3.128 |
3.144 |
3.066 |
3.130 |
+0.005 |
6,114 |
52,757 |
+61 |
Hover/Click |
|
May24 |
230526 |
3.089 |
3.150 |
3.056 |
3.123 |
+0.010 |
2,388 |
22,033 |
-144 |
Hover/Click |
|
Jun24 |
230526 |
3.231 |
3.278 |
3.184 |
3.247 |
+0.010 |
1,393 |
11,244 |
+203 |
Hover/Click |
|
Jul24 |
230526 |
3.346 |
3.376 |
3.305 |
3.363 |
+0.013 |
1,623 |
9,614 |
+514 |
Hover/Click |
|
Aug24 |
230526 |
3.395 |
3.420 |
3.353 |
3.409 |
+0.011 |
929 |
10,266 |
+7 |
Hover/Click |
|
Sep24 |
230526 |
3.359 |
3.387 |
3.327 |
3.380 |
+0.008 |
977 |
10,153 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
373,363 |
1,336,278 |
-6,122 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
76.09 |
77.35 |
75.73 |
76.95 |
+0.69 |
237,720 |
172,330 |
-36,401 |
Hover/Click |
|
Aug23 |
230526 |
76.01 |
77.32 |
75.66 |
76.98 |
+0.80 |
275,250 |
492,558 |
+8,556 |
Hover/Click |
|
Sep23 |
230526 |
75.76 |
77.06 |
75.39 |
76.76 |
+0.85 |
138,318 |
339,913 |
+12,316 |
Hover/Click |
|
Oct23 |
230526 |
75.36 |
76.67 |
75.01 |
76.39 |
+0.88 |
55,128 |
156,159 |
+392 |
Hover/Click |
|
Nov23 |
230526 |
74.98 |
76.28 |
74.67 |
76.02 |
+0.89 |
32,648 |
111,187 |
-1,893 |
Hover/Click |
|
Dec23 |
230526 |
74.60 |
75.88 |
74.29 |
75.64 |
+0.90 |
103,930 |
272,713 |
+2,671 |
Hover/Click |
|
Jan24 |
230526 |
74.05 |
75.49 |
73.95 |
75.27 |
+0.91 |
10,877 |
63,782 |
-1,833 |
Hover/Click |
|
Feb24 |
230526 |
73.71 |
75.14 |
73.69 |
74.92 |
+0.90 |
9,641 |
66,399 |
-452 |
Hover/Click |
|
Mar24 |
230526 |
73.46 |
74.83 |
73.39 |
74.62 |
+0.90 |
17,070 |
59,691 |
+766 |
Hover/Click |
|
Apr24 |
230526 |
73.31 |
74.52 |
73.31 |
74.32 |
+0.90 |
1,891 |
20,780 |
-123 |
Hover/Click |
|
May24 |
230526 |
73.44 |
74.24 |
73.07 |
74.04 |
+0.89 |
1,310 |
20,208 |
+350 |
Hover/Click |
|
Jun24 |
230526 |
72.85 |
74.00 |
72.57 |
73.80 |
+0.89 |
20,145 |
83,081 |
-1,408 |
Hover/Click |
|
Jul24 |
230526 |
73.74 |
73.74 |
73.54 |
73.54 |
+0.89 |
193 |
16,922 |
-7 |
Hover/Click |
|
Aug24 |
230526 |
73.28 |
73.28 |
73.28 |
73.28 |
+0.89 |
258 |
12,239 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
939,668 |
2,219,748 |
-17,652 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
678.50 |
694.25 |
676.50 |
692.50 |
+13.25 |
39,052 |
108,450 |
-7,627 |
Hover/Click |
|
Jul23 |
230526 |
674.00 |
689.25 |
672.25 |
687.75 |
+12.25 |
70,594 |
118,994 |
+2,305 |
Hover/Click |
|
Aug23 |
230526 |
673.50 |
688.50 |
672.00 |
687.00 |
+11.25 |
32,807 |
63,515 |
-24 |
Hover/Click |
|
Sep23 |
230526 |
677.00 |
691.00 |
675.25 |
689.50 |
+11.00 |
26,563 |
57,397 |
+2,745 |
Hover/Click |
|
Oct23 |
230526 |
679.50 |
693.25 |
677.50 |
691.75 |
+10.50 |
15,952 |
58,882 |
+3,601 |
Hover/Click |
|
Nov23 |
230526 |
677.50 |
690.75 |
676.00 |
689.25 |
+10.00 |
9,103 |
34,766 |
+752 |
Hover/Click |
|
Dec23 |
230526 |
673.50 |
686.25 |
672.00 |
684.75 |
+9.75 |
27,565 |
96,651 |
+1,851 |
Hover/Click |
|
Jan24 |
230526 |
675.00 |
685.25 |
672.50 |
684.00 |
+9.50 |
1,719 |
19,754 |
+189 |
Hover/Click |
|
Feb24 |
230526 |
670.75 |
684.25 |
670.75 |
683.25 |
+9.50 |
1,428 |
12,066 |
+122 |
Hover/Click |
|
Mar24 |
230526 |
671.00 |
683.00 |
670.50 |
681.50 |
+9.50 |
5,052 |
23,153 |
+513 |
Hover/Click |
| Total Volume and Open Interest |
238,405 |
676,532 |
+5,759 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230526 |
71.85 |
73.05 |
71.54 |
72.67 |
+0.84 |
63,567 |
98,327 |
-274 |
Hover/Click |
|
Aug23 |
230526 |
71.94 |
73.12 |
71.67 |
72.76 |
+0.83 |
57,234 |
62,059 |
+119 |
Hover/Click |
|
Sep23 |
230526 |
71.74 |
72.87 |
71.56 |
72.57 |
+0.82 |
38,436 |
65,130 |
+1,330 |
Hover/Click |
|
Oct23 |
230526 |
71.52 |
72.52 |
71.27 |
72.24 |
+0.83 |
20,023 |
29,174 |
+657 |
Hover/Click |
|
Nov23 |
230526 |
70.99 |
72.13 |
70.99 |
71.84 |
+0.81 |
10,496 |
11,699 |
-79 |
Hover/Click |
|
Dec23 |
230526 |
70.53 |
71.71 |
70.53 |
71.44 |
+0.81 |
15,582 |
79,715 |
+51 |
Hover/Click |
|
Jan24 |
230526 |
70.31 |
71.04 |
70.31 |
71.04 |
+0.80 |
1,587 |
9,929 |
-81 |
Hover/Click |
|
Feb24 |
230526 |
70.65 |
70.65 |
70.65 |
70.65 |
+0.80 |
845 |
7,278 |
+293 |
Hover/Click |
|
Mar24 |
230526 |
70.30 |
70.30 |
70.30 |
70.30 |
+0.79 |
1,657 |
9,901 |
-235 |
Hover/Click |
|
Apr24 |
230526 |
69.96 |
69.96 |
69.96 |
69.96 |
+0.80 |
214 |
4,543 |
+125 |
Hover/Click |
|
May24 |
230526 |
69.34 |
69.66 |
69.34 |
69.66 |
+0.81 |
312 |
2,404 |
-178 |
Hover/Click |
|
Jun24 |
230526 |
69.05 |
69.36 |
69.05 |
69.36 |
+0.78 |
4,872 |
29,369 |
+682 |
Hover/Click |
|
Jul24 |
230526 |
69.05 |
69.05 |
69.05 |
69.05 |
+0.78 |
267 |
2,600 |
+104 |
Hover/Click |
|
Aug24 |
230526 |
68.74 |
68.74 |
68.74 |
68.74 |
+0.77 |
38 |
1,618 |
+33 |
Hover/Click |
|
Sep24 |
230526 |
68.46 |
68.46 |
68.46 |
68.46 |
+0.77 |
710 |
5,869 |
+119 |
Hover/Click |
|
Oct24 |
230526 |
68.20 |
68.20 |
68.20 |
68.20 |
+0.76 |
0 |
1,852 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
221,151 |
494,839 |
+3,012 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
104.165 |
104.340 |
103.715 |
104.135 |
-0.040 |
15,068 |
29,867 |
+40 |
Hover/Click |
|
Sep23 |
230526 |
103.775 |
103.950 |
103.400 |
103.717 |
-0.063 |
161 |
1,738 |
+46 |
Hover/Click |
|
Dec23 |
230526 |
103.505 |
103.505 |
103.442 |
103.442 |
-0.083 |
2 |
25 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,231 |
31,631 |
+87 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
65.11 |
65.49 |
64.96 |
65.25 |
+0.16 |
87,286 |
199,850 |
+7,267 |
Hover/Click |
|
Sep23 |
230526 |
65.30 |
65.72 |
65.20 |
65.49 |
+0.16 |
523 |
1,821 |
+112 |
Hover/Click |
|
Dec23 |
230526 |
65.65 |
65.91 |
65.50 |
65.69 |
+0.16 |
0 |
103 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,016 |
202,330 |
+7,493 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
123.28 |
124.01 |
123.17 |
123.57 |
+0.34 |
95,922 |
222,967 |
-466 |
Hover/Click |
|
Sep23 |
230526 |
123.46 |
124.18 |
123.34 |
123.74 |
+0.36 |
1,222 |
4,296 |
-193 |
Hover/Click |
|
Dec23 |
230526 |
123.75 |
124.12 |
123.75 |
123.75 |
+0.39 |
109 |
8,820 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
97,533 |
236,842 |
-602 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
73.35 |
73.56 |
73.27 |
73.47 |
+0.11 |
68,890 |
164,767 |
+4,803 |
Hover/Click |
|
Sep23 |
230526 |
73.51 |
73.71 |
73.43 |
73.64 |
+0.12 |
1,175 |
6,168 |
+460 |
Hover/Click |
|
Dec23 |
230526 |
73.60 |
73.81 |
73.51 |
73.75 |
+0.12 |
47 |
1,426 |
+24 |
Hover/Click |
|
Mar24 |
230526 |
73.71 |
73.88 |
73.70 |
73.82 |
+0.13 |
2 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,123 |
172,765 |
+5,284 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
71.64 |
71.93 |
71.30 |
71.33 |
-0.35 |
195,622 |
228,063 |
+7,316 |
Hover/Click |
|
Sep23 |
230526 |
72.68 |
72.97 |
72.35 |
72.38 |
-0.34 |
2,126 |
5,139 |
+376 |
Hover/Click |
|
Dec23 |
230526 |
73.82 |
74.00 |
73.41 |
73.43 |
-0.35 |
105 |
181 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
197,974 |
236,050 |
+7,629 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
110.68 |
111.14 |
110.46 |
110.80 |
+0.19 |
15,676 |
41,345 |
-414 |
Hover/Click |
|
Sep23 |
230526 |
111.90 |
112.27 |
111.60 |
111.93 |
+0.19 |
97 |
650 |
-23 |
Hover/Click |
|
Dec23 |
230526 |
113.04 |
113.26 |
112.70 |
113.04 |
+0.20 |
2 |
154 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,786 |
42,171 |
-428 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
107.40 |
107.74 |
107.16 |
107.44 |
+0.09 |
205,617 |
756,344 |
-985 |
Hover/Click |
|
Sep23 |
230526 |
107.93 |
108.27 |
107.71 |
107.99 |
+0.09 |
3,870 |
17,612 |
+1,258 |
Hover/Click |
|
Dec23 |
230526 |
108.40 |
108.71 |
108.20 |
108.47 |
+0.10 |
311 |
3,750 |
-276 |
Hover/Click |
| Total Volume and Open Interest |
210,264 |
781,728 |
-34 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
557.63 |
565.13 |
557.25 |
564.38 |
+7.13 |
55,967 |
226,818 |
-4,294 |
Hover/Click |
|
Sep23 |
230526 |
551.50 |
555.13 |
550.88 |
554.50 |
+6.88 |
122 |
1,214 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
56,121 |
228,060 |
-4,200 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
60.6100 |
60.9500 |
60.3200 |
60.4600 |
-0.0500 |
38,647 |
38,795 |
+426 |
Hover/Click |
|
Sep23 |
230526 |
60.4600 |
60.9100 |
60.3300 |
60.4400 |
-0.0400 |
157 |
786 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
38,804 |
39,585 |
+538 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
198.00 |
200.65 |
196.65 |
200.40 |
+2.00 |
15,067 |
41,474 |
-2,739 |
Hover/Click |
|
Jul23 |
230526 |
197.05 |
199.60 |
195.75 |
199.40 |
+2.05 |
9,142 |
19,530 |
+6,832 |
|
|
Aug23 |
230526 |
198.45 |
198.45 |
198.45 |
198.45 |
+2.10 |
|
|
|
|
|
Sep23 |
230526 |
197.20 |
197.20 |
197.20 |
197.20 |
+2.00 |
104 |
47 |
-35 |
Hover/Click |
| Total Volume and Open Interest |
24,313 |
61,051 |
+4,058 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May23 |
230526 |
26500 |
26825 |
26330 |
26751 |
+281 |
11,838 |
1,775 |
-3,663 |
Hover/Click |
|
Jun23 |
230526 |
26510 |
27105 |
26390 |
26915 |
+350 |
7,966 |
9,299 |
+1,714 |
Hover/Click |
|
Jul23 |
230526 |
26700 |
27270 |
26585 |
27095 |
+335 |
2,119 |
2,471 |
+808 |
Hover/Click |
|
Aug23 |
230526 |
26895 |
27390 |
26755 |
27235 |
+325 |
54 |
44 |
+11 |
Hover/Click |
|
Sep23 |
230526 |
27340 |
27485 |
26930 |
27340 |
+325 |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,977 |
13,670 |
-1,130 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
125~150 |
126~040 |
124~310 |
125~200 |
+0~030 |
597,813 |
250,004 |
-229,295 |
Hover/Click |
|
Sep23 |
230526 |
125~260 |
126~140 |
125~090 |
125~290 |
+0~020 |
360,526 |
1,047,659 |
+222,905 |
Hover/Click |
|
Dec23 |
230526 |
126~040 |
126~040 |
126~040 |
126~040 |
+0~020 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
958,339 |
1,297,668 |
-6,390 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
112~185 |
112~290 |
112~055 |
112~130 |
-0~070 |
3,711,660 |
908,965 |
-1,057,607 |
Hover/Click |
|
Sep23 |
230526 |
113~105 |
113~195 |
112~295 |
113~060 |
-0~070 |
2,535,426 |
3,926,235 |
+964,093 |
Hover/Click |
|
Dec23 |
230526 |
113~195 |
113~195 |
113~195 |
113~195 |
-0~070 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
107~242 |
108~000 |
107~124 |
107~182 |
-0~086 |
3,391,684 |
890,328 |
-1,093,084 |
Hover/Click |
|
Sep23 |
230526 |
108~112 |
108~186 |
107~310 |
108~056 |
-0~084 |
2,724,556 |
4,254,229 |
+1,151,447 |
Hover/Click |
|
Dec23 |
230526 |
108~216 |
108~216 |
108~216 |
108~216 |
-0~084 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
102~014 |
102~056 |
101~271 |
101~296 |
-0~054 |
1,586,787 |
536,634 |
-596,333 |
Hover/Click |
|
Sep23 |
230526 |
102~206 |
102~246 |
102~132 |
102~166 |
-0~060 |
1,478,275 |
2,714,207 |
+634,303 |
Hover/Click |
|
Dec23 |
230526 |
103~041 |
103~041 |
103~041 |
103~041 |
-0~057 |
8 |
6 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
3,065,070 |
3,250,847 |
+37,976 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
95.035 |
95.095 |
95.025 |
95.060 |
+0.035 |
129,712 |
223,447 |
+38,062 |
|
|
Sep23 |
230526 |
94.540 |
94.610 |
94.515 |
94.555 |
+0.015 |
109,833 |
184,550 |
+17,499 |
|
|
Dec23 |
230526 |
94.460 |
94.505 |
94.420 |
94.445 |
-0.045 |
101,086 |
148,638 |
+11,205 |
|
|
Mar24 |
230526 |
94.540 |
94.605 |
94.495 |
94.540 |
-0.050 |
76,480 |
116,438 |
+2,943 |
|
|
Jun24 |
230526 |
94.725 |
94.785 |
94.660 |
94.725 |
-0.035 |
67,593 |
108,759 |
+1,862 |
|
|
Sep24 |
230526 |
94.930 |
95.020 |
94.870 |
94.960 |
unch |
74,293 |
89,323 |
-5,936 |
|
|
Dec24 |
230526 |
95.150 |
95.235 |
95.075 |
95.175 |
+0.025 |
86,876 |
126,596 |
-468 |
|
|
Mar25 |
230526 |
95.260 |
95.365 |
95.220 |
95.310 |
+0.025 |
51,716 |
70,198 |
+5,023 |
|
|
Jun25 |
230526 |
95.370 |
95.445 |
95.315 |
95.400 |
+0.015 |
26,343 |
46,971 |
-199 |
|
|
Sep25 |
230526 |
95.450 |
95.520 |
95.405 |
95.480 |
+0.005 |
20,453 |
38,832 |
-250 |
|
|
Dec25 |
230526 |
95.530 |
95.600 |
95.495 |
95.560 |
-0.005 |
24,826 |
46,694 |
+999 |
|
|
Mar26 |
230526 |
95.620 |
95.675 |
95.575 |
95.635 |
-0.010 |
14,630 |
41,238 |
-471 |
|
|
Jun26 |
230526 |
95.695 |
95.740 |
95.645 |
95.700 |
-0.015 |
6,920 |
15,755 |
+692 |
|
|
Sep26 |
230526 |
95.765 |
95.805 |
95.720 |
95.765 |
-0.020 |
8,613 |
14,945 |
-1,361 |
|
|
Dec26 |
230526 |
95.835 |
95.875 |
95.790 |
95.825 |
-0.025 |
9,112 |
16,837 |
+206 |
|
|
Mar27 |
230526 |
95.900 |
95.930 |
95.850 |
95.885 |
-0.025 |
6,689 |
22,373 |
-706 |
|
|
Jun27 |
230526 |
95.945 |
95.975 |
95.900 |
95.930 |
-0.025 |
3,924 |
7,972 |
+123 |
|
|
Sep27 |
230526 |
95.940 |
95.990 |
95.930 |
95.960 |
-0.025 |
2,486 |
3,683 |
+259 |
|
| Total Volume and Open Interest |
825,709 |
1,474,740 |
+69,306 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230526 |
133~07 |
134~08 |
132~28 |
133~23 |
+0~18 |
528,566 |
195,969 |
-218,024 |
|
|
Sep23 |
230526 |
133~21 |
134~25 |
133~11 |
134~07 |
+0~18 |
401,127 |
1,361,258 |
+243,843 |
|
|
Dec23 |
230526 |
134~07 |
134~07 |
134~07 |
134~07 |
+0~18 |
|
|
|
|
| Total Volume and Open Interest |
929,693 |
1,557,227 |
+25,819 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230526 |
117~240 |
118~040 |
117~115 |
117~225 |
-0~040 |
934,103 |
221,510 |
-353,694 |
|
|
Sep23 |
230526 |
118~225 |
119~035 |
118~110 |
118~220 |
-0~030 |
702,592 |
1,509,884 |
+372,634 |
|
|
Dec23 |
230526 |
118~150 |
118~150 |
118~150 |
118~150 |
-0~030 |
|
|
|
|
| Total Volume and Open Interest |
1,636,695 |
1,731,394 |
+18,940 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230526 |
94.945 |
94.945 |
94.942 |
94.942 |
-0.003 |
26,026 |
461,157 |
+7,158 |
|
|
Jun23 |
230526 |
94.850 |
94.870 |
94.840 |
94.840 |
-0.010 |
135,255 |
261,110 |
+14,934 |
|
|
Jul23 |
230526 |
94.765 |
94.810 |
94.745 |
94.750 |
-0.020 |
214,938 |
327,932 |
+23,182 |
|
|
Aug23 |
230526 |
94.675 |
94.725 |
94.655 |
94.665 |
-0.005 |
205,537 |
274,383 |
+5,981 |
|
|
Sep23 |
230526 |
94.695 |
94.750 |
94.670 |
94.685 |
-0.005 |
34,561 |
55,878 |
+2,174 |
|
|
Oct23 |
230526 |
94.725 |
94.805 |
94.700 |
94.720 |
-0.010 |
102,210 |
186,207 |
+12,625 |
|
| Total Volume and Open Interest |
839,895 |
1,839,853 |
+70,577 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
148.43 |
148.59 |
148.06 |
148.54 |
+0.13 |
603 |
17,553 |
-103 |
Hover/Click |
|
Sep23 |
230526 |
147.43 |
147.75 |
147.39 |
147.75 |
+0.13 |
0 |
91 |
+0 |
Hover/Click |
|
Dec23 |
230526 |
147.65 |
147.65 |
147.65 |
147.65 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230526 |
132.44 |
133.32 |
131.80 |
132.18 |
-1.56 |
98,956 |
215,123 |
+3,049 |
|
|
Sep23 |
230526 |
131.90 |
132.80 |
131.34 |
131.68 |
-1.58 |
3,052 |
7,081 |
+2,388 |
|
|
Dec23 |
230526 |
131.22 |
131.22 |
131.22 |
131.22 |
-1.56 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
102,008 |
222,206 |
+5,437 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
133.08 |
133.54 |
132.83 |
132.94 |
-0.68 |
854,669 |
1,259,662 |
+5,084 |
Hover/Click |
|
Sep23 |
230526 |
132.30 |
132.82 |
132.12 |
132.21 |
-0.68 |
13,977 |
34,861 |
+11,303 |
Hover/Click |
|
Dec23 |
230526 |
131.74 |
131.74 |
131.74 |
131.74 |
-0.68 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
868,646 |
1,294,533 |
+16,387 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
116.71 |
116.96 |
116.55 |
116.56 |
-0.36 |
695,527 |
1,381,981 |
+19,593 |
Hover/Click |
|
Sep23 |
230526 |
116.00 |
116.26 |
115.87 |
115.88 |
-0.35 |
11,148 |
36,332 |
+8,273 |
Hover/Click |
|
Dec23 |
230526 |
117.63 |
117.63 |
117.63 |
117.63 |
-0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
706,675 |
1,418,313 |
+27,866 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230526 |
105.25 |
105.36 |
105.16 |
105.17 |
-0.15 |
415,300 |
1,609,917 |
-101,728 |
|
|
Sep23 |
230526 |
105.39 |
105.50 |
105.32 |
105.32 |
-0.16 |
9,481 |
40,737 |
-186 |
|
|
Dec23 |
230526 |
105.17 |
105.17 |
105.17 |
105.17 |
-0.15 |
|
|
|
|
| Total Volume and Open Interest |
424,781 |
1,650,654 |
-101,914 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230526 |
96.400 |
96.400 |
96.400 |
96.400 |
-0.010 |
0 |
70 |
+0 |
|
|
Sep23 |
230526 |
96.110 |
96.110 |
96.110 |
96.110 |
-0.020 |
0 |
69 |
+0 |
|
|
Dec23 |
230526 |
96.135 |
96.135 |
96.135 |
96.135 |
-0.035 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
94~22 |
95~06 |
94~04 |
94~23 |
+0~01 |
672,133 |
123,043 |
-246,011 |
Hover/Click |
|
Sep23 |
230526 |
94~22 |
95~07 |
94~07 |
94~25 |
+0~04 |
483,481 |
455,574 |
+240,666 |
Hover/Click |
| Total Volume and Open Interest |
1,161,504 |
578,617 |
-5,345 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
96.405 |
96.410 |
96.395 |
96.395 |
-0.010 |
118,724 |
539,929 |
-7,403 |
|
|
Sep23 |
230526 |
96.105 |
96.145 |
96.095 |
96.100 |
-0.025 |
189,579 |
597,985 |
+7,075 |
|
|
Dec23 |
230526 |
96.120 |
96.190 |
96.115 |
96.125 |
-0.040 |
159,794 |
408,040 |
+3,536 |
|
| Total Volume and Open Interest |
1,144,268 |
3,553,980 |
+30,862 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
96.02 |
96.04 |
96.01 |
96.04 |
+0.01 |
30,543 |
178,124 |
-4,635 |
|
|
Sep23 |
230526 |
95.91 |
95.93 |
95.88 |
95.91 |
-0.01 |
21,381 |
161,454 |
+2,659 |
|
|
Dec23 |
230526 |
95.89 |
95.92 |
95.84 |
95.89 |
-0.01 |
15,612 |
159,398 |
+594 |
|
|
Mar24 |
230526 |
95.99 |
96.01 |
95.92 |
95.98 |
-0.01 |
11,129 |
129,694 |
+312 |
|
|
Jun24 |
230526 |
96.09 |
96.12 |
96.03 |
96.07 |
-0.03 |
15,791 |
109,080 |
-794 |
|
|
Sep24 |
230526 |
96.21 |
96.24 |
96.14 |
96.18 |
-0.04 |
7,326 |
86,805 |
+625 |
|
|
Dec24 |
230526 |
96.31 |
96.34 |
96.24 |
96.28 |
-0.04 |
6,841 |
55,079 |
+2,211 |
|
|
Mar25 |
230526 |
96.41 |
96.44 |
96.33 |
96.37 |
-0.05 |
4,428 |
41,545 |
+1,675 |
|
|
Jun25 |
230526 |
96.49 |
96.49 |
96.40 |
96.44 |
-0.05 |
132 |
1,798 |
-17 |
|
|
Sep25 |
230526 |
96.51 |
96.51 |
96.47 |
96.47 |
-0.06 |
2 |
542 |
-1 |
|
| Total Volume and Open Interest |
113,189 |
923,961 |
+2,630 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
96.29 |
96.33 |
96.22 |
96.27 |
-0.03 |
150,950 |
1,104,637 |
+12 |
|
|
Sep23 |
230526 |
96.25 |
96.27 |
96.25 |
96.27 |
-0.03 |
0 |
590 |
+0 |
|
| Total Volume and Open Interest |
150,950 |
1,105,227 |
+12 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
96.58 |
96.61 |
96.50 |
96.56 |
-0.03 |
149,596 |
790,682 |
+9,783 |
|
|
Sep23 |
230526 |
96.60 |
96.60 |
96.60 |
96.60 |
-0.03 |
0 |
2,861 |
+0 |
|
| Total Volume and Open Interest |
149,596 |
793,543 |
+9,783 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
1941.7 |
1957.1 |
1936.0 |
1944.3 |
+0.6 |
253,875 |
69,612 |
-42,498 |
Hover/Click |
|
Aug23 |
230526 |
1961.8 |
1975.7 |
1954.7 |
1963.1 |
+0.8 |
112,693 |
336,431 |
+31,219 |
Hover/Click |
|
Oct23 |
230526 |
1979.5 |
1994.0 |
1974.6 |
1982.6 |
+0.9 |
2,512 |
11,650 |
+199 |
Hover/Click |
|
Dec23 |
230526 |
1998.6 |
2013.1 |
1992.7 |
2001.4 |
+0.9 |
3,258 |
35,696 |
+80 |
Hover/Click |
|
Feb24 |
230526 |
2023.5 |
2031.4 |
2014.4 |
2019.9 |
+2.1 |
619 |
5,973 |
+153 |
Hover/Click |
|
Apr24 |
230526 |
2037.2 |
2040.3 |
2036.7 |
2036.9 |
+2.2 |
35 |
1,649 |
-7 |
Hover/Click |
|
Jun24 |
230526 |
2054.6 |
2064.1 |
2053.6 |
2053.6 |
+2.8 |
79 |
1,074 |
-48 |
Hover/Click |
|
Aug24 |
230526 |
2069.2 |
2069.2 |
2069.2 |
2069.2 |
+2.8 |
11 |
111 |
+1 |
Hover/Click |
|
Oct24 |
230526 |
2083.3 |
2083.3 |
2083.3 |
2083.3 |
+2.8 |
0 |
37 |
+0 |
Hover/Click |
|
Dec24 |
230526 |
2091.4 |
2102.5 |
2090.1 |
2096.9 |
+2.8 |
0 |
664 |
+0 |
Hover/Click |
|
Feb25 |
230526 |
2112.7 |
2112.7 |
2112.7 |
2112.7 |
+2.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
374,090 |
466,116 |
-10,886 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230526 |
2313.0 |
2324.0 |
2311.5 |
2324.0 |
+45.4 |
23 |
132 |
-13 |
Hover/Click |
|
Jul23 |
230526 |
2283.0 |
2346.0 |
2278.5 |
2336.0 |
+45.0 |
63,122 |
106,540 |
-756 |
Hover/Click |
|
Sep23 |
230526 |
2305.0 |
2367.0 |
2300.5 |
2357.4 |
+45.0 |
3,571 |
18,552 |
+1,277 |
Hover/Click |
|
Dec23 |
230526 |
2336.5 |
2399.0 |
2334.5 |
2389.7 |
+46.4 |
614 |
7,725 |
+16 |
Hover/Click |
|
Mar24 |
230526 |
2421.0 |
2422.5 |
2370.0 |
2421.0 |
+46.4 |
33 |
1,609 |
-4 |
Hover/Click |
|
May24 |
230526 |
2440.3 |
2440.3 |
2440.3 |
2440.3 |
+46.4 |
5 |
314 |
+0 |
Hover/Click |
|
Jul24 |
230526 |
2458.8 |
2458.8 |
2458.8 |
2458.8 |
+46.4 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,726 |
136,177 |
+519 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230526 |
1026.9 |
1040.1 |
1024.6 |
1028.1 |
+1.8 |
17,409 |
62,099 |
-1,538 |
Hover/Click |
|
Oct23 |
230526 |
1032.0 |
1045.1 |
1031.8 |
1033.7 |
+2.0 |
1,440 |
7,840 |
+563 |
Hover/Click |
|
Jan24 |
230526 |
1046.0 |
1049.6 |
1036.2 |
1038.9 |
+1.9 |
39 |
533 |
+3 |
Hover/Click |
|
Apr24 |
230526 |
1048.1 |
1050.5 |
1042.7 |
1042.7 |
+1.4 |
29 |
60 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
18,917 |
70,540 |
-975 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
1422.00 |
1451.00 |
1410.50 |
1423.50 |
+7.90 |
4,212 |
1,693 |
-1,292 |
Hover/Click |
|
Sep23 |
230526 |
1416.50 |
1453.50 |
1415.50 |
1426.10 |
+7.90 |
3,407 |
8,995 |
+1,085 |
Hover/Click |
|
Dec23 |
230526 |
1438.70 |
1438.70 |
1438.70 |
1438.70 |
+8.10 |
15 |
83 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
7,636 |
10,780 |
-200 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230526 |
360.50 |
367.35 |
360.50 |
367.35 |
+9.30 |
546 |
343 |
-250 |
Hover/Click |
|
Jul23 |
230526 |
359.25 |
368.45 |
358.30 |
368.20 |
+9.40 |
83,705 |
126,307 |
-5,820 |
Hover/Click |
|
Sep23 |
230526 |
360.85 |
369.80 |
359.80 |
369.60 |
+9.25 |
11,077 |
43,546 |
+3,905 |
Hover/Click |
|
Dec23 |
230526 |
362.90 |
371.40 |
361.70 |
371.30 |
+9.20 |
3,448 |
29,417 |
+220 |
Hover/Click |
|
Mar24 |
230526 |
367.80 |
372.50 |
367.80 |
372.50 |
+9.10 |
1,008 |
9,961 |
-131 |
Hover/Click |
| Total Volume and Open Interest |
101,169 |
218,760 |
-2,212 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
32792 |
33202 |
32724 |
33125 |
+319 |
194,755 |
90,470 |
-6 |
Hover/Click |
|
Sep23 |
230526 |
33043 |
33468 |
33005 |
33401 |
+320 |
351 |
1,897 |
+22 |
Hover/Click |
|
Dec23 |
230526 |
33397 |
33685 |
33397 |
33611 |
+319 |
0 |
30 |
+0 |
Hover/Click |
|
Mar24 |
230526 |
33711 |
33711 |
33711 |
33711 |
+324 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
195,106 |
92,398 |
+16 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
32808 |
33201 |
32724 |
33125 |
+319 |
141,911 |
30,241 |
-706 |
Hover/Click |
|
Sep23 |
230526 |
33058 |
33479 |
33000 |
33401 |
+320 |
1,084 |
1,510 |
+109 |
Hover/Click |
|
Dec23 |
230526 |
33236 |
33670 |
33236 |
33611 |
+319 |
5 |
86 |
+0 |
Hover/Click |
|
Mar24 |
230526 |
33711 |
33711 |
33711 |
33711 |
+324 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
143,000 |
31,843 |
-597 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
4157.00 |
4221.25 |
4146.00 |
4213.25 |
+53.50 |
1,966,626 |
2,370,075 |
+18,165 |
Hover/Click |
|
Sep23 |
230526 |
4195.50 |
4263.00 |
4187.25 |
4255.50 |
+54.50 |
7,688 |
40,105 |
+1,141 |
Hover/Click |
|
Dec23 |
230526 |
4232.25 |
4305.00 |
4227.25 |
4297.75 |
+55.00 |
943 |
5,321 |
-5 |
Hover/Click |
|
Mar24 |
230526 |
4340.00 |
4340.00 |
4279.00 |
4340.00 |
+55.75 |
251 |
586 |
-152 |
Hover/Click |
| Total Volume and Open Interest |
1,975,508 |
2,418,846 |
+19,149 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
4157.25 |
4221.25 |
4146.00 |
4213.25 |
+53.50 |
1,181,842 |
364,822 |
+14,791 |
Hover/Click |
|
Sep23 |
230526 |
4196.75 |
4264.00 |
4187.00 |
4255.50 |
+54.50 |
4,443 |
5,991 |
-34 |
Hover/Click |
|
Dec23 |
230526 |
4235.50 |
4305.25 |
4229.75 |
4297.75 |
+55.00 |
52 |
531 |
+11 |
Hover/Click |
|
Mar24 |
230526 |
4333.50 |
4340.00 |
4333.50 |
4340.00 |
+55.75 |
0 |
144 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,186,337 |
371,503 |
+14,768 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
13977.75 |
14369.00 |
13924.50 |
14332.50 |
+356.00 |
819,148 |
275,368 |
+3,183 |
Hover/Click |
|
Sep23 |
230526 |
14137.25 |
14538.75 |
14091.00 |
14503.00 |
+361.25 |
3,657 |
5,755 |
+773 |
Hover/Click |
|
Dec23 |
230526 |
14294.00 |
14708.00 |
14275.50 |
14674.75 |
+380.75 |
54 |
236 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
822,859 |
281,480 |
+3,962 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
13981.75 |
14372.50 |
13924.75 |
14332.50 |
+356.00 |
1,144,408 |
104,929 |
+6,417 |
Hover/Click |
|
Sep23 |
230526 |
14153.25 |
14541.25 |
14090.00 |
14503.00 |
+361.25 |
7,423 |
6,346 |
+581 |
Hover/Click |
|
Dec23 |
230526 |
14298.00 |
14709.75 |
14279.50 |
14674.75 |
+380.75 |
89 |
396 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,151,929 |
111,717 |
+7,005 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230526 |
2421.80 |
2450.80 |
2415.40 |
2446.80 |
+23.40 |
15,858 |
38,395 |
+610 |
Hover/Click |
|
Sep23 |
230526 |
2470.00 |
2470.00 |
2438.40 |
2467.70 |
+24.30 |
10 |
10 |
+10 |
Hover/Click |
|
Dec23 |
230526 |
2483.20 |
2483.20 |
2483.20 |
2483.20 |
+22.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,868 |
38,405 |
+620 |
|
| Volatility Index(CBOE) |
|
May23 |
230517 |
18.15 |
18.31 |
17.12 |
17.12 |
-1.16 |
48,047 |
41,766 |
-13,290 |
|
|
Jun23 |
230526 |
20.45 |
20.60 |
18.95 |
19.58 |
-0.85 |
64,978 |
188,019 |
-8,837 |
|
|
Jul23 |
230526 |
21.80 |
21.95 |
20.72 |
21.05 |
-0.76 |
33,124 |
83,179 |
+1,049 |
|
|
Aug23 |
230526 |
22.45 |
22.52 |
21.61 |
21.75 |
-0.65 |
13,126 |
40,950 |
-308 |
|
| Total Volume and Open Interest |
125,876 |
378,615 |
-8,217 |
|
| S & P 600(CME) |
|
Jun23 |
230526 |
1148.50 |
1148.50 |
1148.50 |
1148.50 |
+12.60 |
|
|
|
|
|
Sep23 |
230526 |
1157.10 |
1157.10 |
1157.10 |
1157.10 |
+12.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
1756.30 |
1780.30 |
1750.50 |
1777.30 |
+18.60 |
254,499 |
516,158 |
+7,534 |
Hover/Click |
|
Sep23 |
230526 |
1769.30 |
1796.30 |
1767.80 |
1793.90 |
+18.50 |
580 |
3,949 |
+103 |
Hover/Click |
|
Dec23 |
230526 |
1791.50 |
1809.70 |
1787.00 |
1808.40 |
+18.20 |
0 |
102 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
255,079 |
520,209 |
+7,638 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
1756.30 |
1782.10 |
1750.60 |
1777.30 |
+18.60 |
96,336 |
25,531 |
+1,906 |
Hover/Click |
|
Sep23 |
230526 |
1771.00 |
1796.50 |
1768.00 |
1793.90 |
+18.50 |
569 |
735 |
+124 |
Hover/Click |
|
Dec23 |
230526 |
1808.40 |
1808.40 |
1808.40 |
1808.40 |
+18.20 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,905 |
26,293 |
+2,030 |
|
| Nikkei 225(CME) |
|
Jun23 |
230526 |
31115 |
31585 |
30925 |
31530 |
+385 |
9,189 |
15,291 |
+182 |
|
|
Sep23 |
230526 |
30985 |
31580 |
30955 |
31545 |
+380 |
41 |
120 |
+4 |
|
| Total Volume and Open Interest |
9,230 |
15,411 |
+186 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
30870 |
31110 |
30715 |
30955 |
+125 |
49,160 |
139,049 |
-2,291 |
|
|
Sep23 |
230526 |
30905 |
30995 |
30900 |
30900 |
+125 |
237 |
2,639 |
+192 |
|
|
Dec23 |
230526 |
30675 |
30675 |
30675 |
30675 |
+125 |
1 |
6,251 |
+1 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230526 |
30835 |
31110 |
30715 |
30960 |
+130 |
996,710 |
591,072 |
+21,697 |
|
|
Sep23 |
230526 |
30765 |
31050 |
30655 |
30900 |
+130 |
86,010 |
42,987 |
+1,719 |
|
|
Dec23 |
230526 |
30530 |
30820 |
30420 |
30670 |
+140 |
2,771 |
5,735 |
+35 |
|
| Total Volume and Open Interest |
1,101,128 |
673,045 |
+27,752 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230526 |
30830 |
31110 |
30710 |
30960 |
+130 |
75,964 |
236,990 |
-3,584 |
|
|
Sep23 |
230526 |
30780 |
31040 |
30660 |
30900 |
+130 |
4,684 |
26,875 |
+1,887 |
|
|
Dec23 |
230526 |
30560 |
30800 |
30560 |
30670 |
+140 |
22 |
31,486 |
+297 |
|
| Total Volume and Open Interest |
80,679 |
337,446 |
-1,446 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230526 |
31060 |
31560 |
30880 |
31500 |
+400 |
35,199 |
59,638 |
+1,045 |
|
|
Sep23 |
230526 |
30950 |
31490 |
30855 |
31440 |
+400 |
17 |
1,115 |
+0 |
|
|
Dec23 |
230526 |
31225 |
31225 |
31225 |
31225 |
+400 |
|
|
|
|
| Total Volume and Open Interest |
35,216 |
60,753 |
+1,045 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230526 |
31500 |
31500 |
31500 |
31500 |
+400 |
|
|
|
|
|
Sep23 |
230526 |
31440 |
31440 |
31440 |
31440 |
+400 |
|
|
|
|
|
Dec23 |
230526 |
31225 |
31225 |
31225 |
31225 |
+400 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
7215.0 |
7308.5 |
7178.5 |
7291.5 |
+90.0 |
64,760 |
251,482 |
+10,490 |
|
|
Jul23 |
230526 |
7227.5 |
7303.0 |
7227.5 |
7302.5 |
+91.0 |
4 |
36 |
+31 |
|
|
Aug23 |
230526 |
7321.5 |
7321.5 |
7321.5 |
7321.5 |
+92.0 |
|
|
|
|
|
Sep23 |
230526 |
7342.5 |
7342.5 |
7342.5 |
7342.5 |
+92.0 |
2 |
20 |
+5 |
|
|
Dec23 |
230526 |
7390.0 |
7390.0 |
7390.0 |
7390.0 |
+92.0 |
|
|
|
|
|
Mar24 |
230526 |
7449.0 |
7449.0 |
7449.0 |
7449.0 |
+95.5 |
|
|
|
|
| Total Volume and Open Interest |
64,766 |
251,539 |
+10,526 |
|
| 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 |
230526 |
15856.0 |
16047.0 |
15753.0 |
16014.0 |
+176.0 |
63,705 |
82,440 |
-2,680 |
|
|
Sep23 |
230526 |
15985.0 |
16167.0 |
15888.0 |
16147.0 |
+176.0 |
138 |
567 |
-23 |
|
|
Dec23 |
230526 |
16295.0 |
16295.0 |
16295.0 |
16295.0 |
+180.0 |
0 |
23 |
+0 |
|
| Total Volume and Open Interest |
63,843 |
83,030 |
-2,703 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230526 |
15855.0 |
16044.0 |
15754.0 |
16014.0 |
+176.0 |
47,846 |
15,093 |
-938 |
|
|
Sep23 |
230526 |
15979.0 |
16173.0 |
15895.0 |
16147.0 |
+176.0 |
46 |
155 |
-19 |
|
|
Dec23 |
230526 |
16295.0 |
16295.0 |
16295.0 |
16295.0 |
+180.0 |
0 |
4 |
-4 |
|
| Total Volume and Open Interest |
47,892 |
15,252 |
-961 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
4280 |
4350 |
4261 |
4341 |
+66 |
850,940 |
3,539,861 |
-56,187 |
|
|
Sep23 |
230526 |
4302 |
4374 |
4290 |
4367 |
+67 |
869 |
80,113 |
+420 |
|
|
Dec23 |
230526 |
4375 |
4395 |
4375 |
4394 |
+67 |
1 |
60,144 |
+1 |
|
| Total Volume and Open Interest |
851,810 |
3,684,974 |
-55,766 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230526 |
11353 |
11474 |
11319 |
11461 |
+126 |
24,172 |
130,385 |
-2,029 |
|
|
Sep23 |
230526 |
11447 |
11511 |
11447 |
11503 |
+126 |
48 |
1,372 |
+39 |
|
|
Dec23 |
230526 |
11540 |
11540 |
11540 |
11540 |
+127 |
0 |
705 |
+0 |
|
| Total Volume and Open Interest |
24,220 |
132,462 |
-1,990 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230526 |
7585.50 |
7650.50 |
7561.00 |
7637.00 |
+51.00 |
110,710 |
603,986 |
+1,493 |
|
|
Sep23 |
230526 |
7580.00 |
7648.00 |
7580.00 |
7648.00 |
+49.00 |
43 |
3,132 |
+18 |
|
|
Dec23 |
230526 |
7707.00 |
7707.00 |
7707.00 |
7707.00 |
+49.00 |
0 |
93 |
+0 |
|
| Total Volume and Open Interest |
110,753 |
607,211 |
+1,511 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230526 |
7155.0 |
7179.0 |
7121.0 |
7175.0 |
+19.0 |
62,444 |
241,976 |
+1,150 |
|
|
Sep23 |
230526 |
7132.0 |
7132.0 |
7132.0 |
7132.0 |
+19.0 |
3 |
18 |
+1 |
|
|
Dec23 |
230526 |
7124.0 |
7124.0 |
7124.0 |
7124.0 |
+19.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
62,449 |
242,446 |
+1,153 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230526 |
26515.00 |
26820.00 |
26220.00 |
26767.00 |
+288.00 |
23,010 |
102,730 |
-4,397 |
|
|
Sep23 |
230526 |
26870.00 |
26875.00 |
26315.00 |
26844.00 |
+285.00 |
52 |
813 |
+34 |
|
|
Dec23 |
230526 |
26864.00 |
26864.00 |
26864.00 |
26864.00 |
+283.00 |
3 |
6 |
+2 |
|
| Total Volume and Open Interest |
23,065 |
103,549 |
-4,361 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230526 |
336.40 |
338.30 |
335.95 |
337.80 |
+1.80 |
228,188 |
316,832 |
-9,095 |
|
|
Sep23 |
230526 |
338.20 |
339.90 |
337.65 |
339.20 |
+1.50 |
1,689 |
34,522 |
+540 |
|
|
Dec23 |
230526 |
339.25 |
341.50 |
339.25 |
339.75 |
+0.50 |
16 |
22,801 |
-502 |
|
| Total Volume and Open Interest |
229,893 |
404,798 |
-8,295 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230526 |
545.85 |
547.25 |
545.85 |
545.85 |
+4.10 |
4 |
534 |
+0 |
|
|
Jul23 |
230526 |
543.35 |
543.35 |
543.35 |
543.35 |
+4.10 |
|
|
|
|
|
Aug23 |
230526 |
545.85 |
545.85 |
545.85 |
545.85 |
+9.10 |
|
|
|
|
| Total Volume and Open Interest |
4 |
534 |
+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
