|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 29, 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 |
95,312 |
268,056 |
+1,507 |
Hover/Click |
Aug23 |
230526 |
1250.00 |
1267.75 |
1246.50 |
1261.00 |
+11.25 |
12,492 |
38,613 |
-324 |
Hover/Click |
Sep23 |
230526 |
1184.25 |
1203.25 |
1181.25 |
1198.50 |
+14.75 |
8,074 |
32,165 |
-491 |
Hover/Click |
Nov23 |
230526 |
1172.00 |
1192.75 |
1169.50 |
1189.50 |
+17.25 |
58,112 |
213,613 |
+236 |
Hover/Click |
Jan24 |
230526 |
1181.25 |
1202.00 |
1179.50 |
1199.00 |
+16.50 |
6,531 |
32,813 |
+570 |
Hover/Click |
Mar24 |
230526 |
1183.00 |
1202.50 |
1181.75 |
1200.00 |
+15.00 |
4,623 |
35,113 |
+36 |
Hover/Click |
May24 |
230526 |
1187.00 |
1205.50 |
1186.00 |
1203.50 |
+13.75 |
2,450 |
14,629 |
-6 |
Hover/Click |
Jul24 |
230526 |
1191.25 |
1209.75 |
1191.25 |
1208.00 |
+13.75 |
1,570 |
8,375 |
+281 |
Hover/Click |
Aug24 |
230526 |
1198.75 |
1198.75 |
1198.75 |
1198.75 |
+13.50 |
210 |
441 |
+102 |
Hover/Click |
Sep24 |
230526 |
1172.75 |
1172.75 |
1172.75 |
1172.75 |
+12.25 |
72 |
561 |
+25 |
Hover/Click |
Nov24 |
230526 |
1151.50 |
1165.00 |
1147.75 |
1160.75 |
+11.75 |
946 |
7,985 |
+418 |
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 |
190,392 |
653,602 |
+2,354 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230526 |
398.40 |
407.00 |
397.00 |
402.20 |
+5.00 |
65,058 |
172,264 |
-3,003 |
Hover/Click |
Aug23 |
230526 |
393.00 |
401.10 |
392.30 |
397.90 |
+4.90 |
16,124 |
53,724 |
+1,446 |
Hover/Click |
Sep23 |
230526 |
386.00 |
390.70 |
383.50 |
388.40 |
+4.10 |
9,352 |
49,155 |
+66 |
Hover/Click |
Oct23 |
230526 |
375.40 |
380.20 |
374.20 |
378.40 |
+3.20 |
5,533 |
27,094 |
+765 |
Hover/Click |
Dec23 |
230526 |
372.80 |
377.60 |
371.60 |
375.90 |
+3.10 |
25,567 |
119,420 |
+3,128 |
Hover/Click |
Jan24 |
230526 |
370.00 |
374.90 |
368.70 |
373.40 |
+3.30 |
2,969 |
29,500 |
-15 |
Hover/Click |
Mar24 |
230526 |
363.00 |
368.30 |
362.10 |
367.30 |
+3.70 |
1,830 |
16,667 |
+495 |
Hover/Click |
May24 |
230526 |
359.40 |
364.20 |
357.90 |
363.20 |
+3.80 |
977 |
7,599 |
+371 |
Hover/Click |
Jul24 |
230526 |
358.60 |
363.20 |
357.30 |
362.30 |
+3.70 |
356 |
3,827 |
+14 |
Hover/Click |
Aug24 |
230526 |
356.40 |
360.60 |
355.50 |
359.80 |
+3.50 |
170 |
814 |
+25 |
Hover/Click |
Total Volume and Open Interest |
128,070 |
483,168 |
+3,363 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230526 |
48.61 |
49.66 |
48.46 |
48.82 |
+0.30 |
55,455 |
179,937 |
-789 |
Hover/Click |
Aug23 |
230526 |
48.60 |
49.65 |
48.48 |
48.89 |
+0.36 |
11,369 |
72,002 |
+546 |
Hover/Click |
Sep23 |
230526 |
48.46 |
49.47 |
48.33 |
48.78 |
+0.43 |
7,613 |
46,986 |
+89 |
Hover/Click |
Oct23 |
230526 |
48.16 |
49.19 |
48.04 |
48.59 |
+0.50 |
3,566 |
28,707 |
+307 |
Hover/Click |
Dec23 |
230526 |
48.09 |
49.06 |
47.93 |
48.53 |
+0.55 |
25,388 |
138,439 |
+1,979 |
Hover/Click |
Jan24 |
230526 |
47.97 |
48.93 |
47.86 |
48.47 |
+0.58 |
3,794 |
22,626 |
+514 |
Hover/Click |
Mar24 |
230526 |
47.99 |
48.81 |
47.77 |
48.35 |
+0.57 |
1,894 |
20,366 |
+328 |
Hover/Click |
May24 |
230526 |
47.88 |
48.65 |
47.62 |
48.17 |
+0.53 |
2,202 |
12,641 |
+713 |
Hover/Click |
Jul24 |
230526 |
48.33 |
48.48 |
47.79 |
47.95 |
+0.47 |
1,036 |
15,602 |
+454 |
Hover/Click |
Aug24 |
230526 |
48.05 |
48.15 |
47.70 |
47.70 |
+0.46 |
511 |
1,786 |
-8 |
Hover/Click |
Total Volume and Open Interest |
113,462 |
545,615 |
+4,215 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230529 |
687.8 |
694.2 |
683.0 |
683.7 |
-6.0 |
19,326 |
105,705 |
-2,772 |
Hover/Click |
Nov23 |
230529 |
658.8 |
663.0 |
652.9 |
653.9 |
-4.9 |
20,829 |
129,329 |
+2,020 |
Hover/Click |
Jan24 |
230529 |
663.6 |
666.9 |
658.4 |
659.2 |
-4.3 |
2,744 |
16,462 |
+92 |
Hover/Click |
Mar24 |
230529 |
672.3 |
672.3 |
664.9 |
664.9 |
-4.3 |
1,233 |
6,330 |
+248 |
Hover/Click |
May24 |
230529 |
673.2 |
673.2 |
670.6 |
670.6 |
-4.3 |
785 |
2,782 |
+234 |
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 |
152,816 |
495,187 |
-1,246 |
Hover/Click |
Sep23 |
230526 |
509.75 |
530.00 |
508.50 |
529.00 |
+18.50 |
75,077 |
286,408 |
+9,775 |
Hover/Click |
Dec23 |
230526 |
515.50 |
535.75 |
514.25 |
534.50 |
+18.50 |
105,773 |
386,162 |
+1,281 |
Hover/Click |
Mar24 |
230526 |
525.00 |
544.50 |
523.75 |
543.25 |
+17.75 |
10,781 |
61,932 |
+1,040 |
Hover/Click |
May24 |
230526 |
530.50 |
549.50 |
529.50 |
548.00 |
+16.75 |
4,736 |
19,897 |
+708 |
Hover/Click |
Jul24 |
230526 |
531.75 |
550.25 |
531.00 |
548.50 |
+15.50 |
5,495 |
29,916 |
+116 |
Hover/Click |
Sep24 |
230526 |
508.25 |
519.50 |
504.50 |
518.00 |
+11.50 |
261 |
6,135 |
+16 |
Hover/Click |
Dec24 |
230526 |
500.00 |
515.00 |
500.00 |
513.25 |
+11.25 |
2,214 |
24,252 |
+804 |
Hover/Click |
Mar25 |
230526 |
521.50 |
522.50 |
509.75 |
521.50 |
+10.75 |
8 |
609 |
+8 |
Hover/Click |
May25 |
230526 |
524.25 |
524.25 |
524.25 |
524.25 |
+10.25 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
357,203 |
1,312,355 |
+12,514 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230526 |
606.00 |
618.50 |
602.50 |
616.00 |
+11.75 |
61,465 |
215,663 |
+2,233 |
Hover/Click |
Sep23 |
230526 |
619.50 |
631.75 |
615.75 |
629.50 |
+12.25 |
19,053 |
73,830 |
+1,743 |
Hover/Click |
Dec23 |
230526 |
637.50 |
649.75 |
634.50 |
647.50 |
+11.50 |
11,743 |
61,550 |
-284 |
Hover/Click |
Mar24 |
230526 |
649.75 |
663.25 |
649.25 |
661.25 |
+10.50 |
3,006 |
18,660 |
+74 |
Hover/Click |
May24 |
230526 |
661.75 |
671.00 |
656.25 |
668.50 |
+11.00 |
2,586 |
5,598 |
+846 |
Hover/Click |
Jul24 |
230526 |
665.00 |
675.00 |
659.50 |
673.00 |
+11.75 |
920 |
6,094 |
+314 |
Hover/Click |
Total Volume and Open Interest |
98,957 |
384,360 |
+4,907 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230526 |
821.25 |
833.50 |
812.25 |
819.25 |
+1.25 |
33,470 |
84,464 |
-2,436 |
Hover/Click |
Sep23 |
230526 |
813.75 |
826.00 |
808.25 |
814.25 |
+2.50 |
17,432 |
44,369 |
+1,032 |
Hover/Click |
Dec23 |
230526 |
808.00 |
819.25 |
804.75 |
809.50 |
+3.00 |
10,697 |
36,115 |
+697 |
Hover/Click |
Mar24 |
230526 |
804.00 |
810.50 |
798.00 |
802.25 |
+3.75 |
3,118 |
13,438 |
-788 |
Hover/Click |
May24 |
230526 |
796.75 |
798.25 |
787.50 |
791.50 |
+5.25 |
1,672 |
3,547 |
-191 |
Hover/Click |
Jul24 |
230526 |
755.50 |
767.00 |
755.50 |
766.50 |
+13.25 |
295 |
2,329 |
+103 |
Hover/Click |
Sep24 |
230526 |
759.00 |
760.25 |
759.00 |
760.25 |
+14.25 |
57 |
388 |
+1 |
Hover/Click |
Total Volume and Open Interest |
66,806 |
185,012 |
-1,573 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230526 |
805.50 |
821.25 |
805.50 |
818.00 |
+12.50 |
3,630 |
26,931 |
+139 |
Hover/Click |
Sep23 |
230526 |
809.25 |
824.00 |
809.25 |
819.25 |
+11.25 |
2,911 |
21,353 |
-316 |
Hover/Click |
Dec23 |
230526 |
816.00 |
830.50 |
816.00 |
825.00 |
+9.25 |
903 |
10,796 |
+249 |
Hover/Click |
Mar24 |
230526 |
829.75 |
832.25 |
828.50 |
829.00 |
+8.50 |
150 |
1,975 |
+62 |
Hover/Click |
May24 |
230526 |
826.50 |
826.75 |
826.50 |
826.75 |
+7.75 |
7 |
115 |
+5 |
Hover/Click |
Jul24 |
230526 |
814.25 |
814.25 |
814.25 |
814.25 |
+8.75 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,601 |
61,295 |
+139 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230526 |
338.25 |
345.25 |
338.25 |
343.50 |
+7.50 |
276 |
2,867 |
-16 |
Hover/Click |
Sep23 |
230526 |
343.25 |
347.00 |
343.25 |
345.25 |
+6.50 |
83 |
465 |
+35 |
Hover/Click |
Dec23 |
230526 |
354.75 |
355.25 |
350.50 |
355.25 |
+8.00 |
56 |
1,261 |
+32 |
Hover/Click |
Mar24 |
230526 |
365.00 |
365.25 |
365.00 |
365.25 |
+7.50 |
3 |
147 |
+3 |
Hover/Click |
Total Volume and Open Interest |
418 |
4,751 |
+54 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230526 |
16.68 |
17.21 |
16.60 |
17.07 |
+0.47 |
745 |
3,096 |
+33 |
Hover/Click |
Sep23 |
230526 |
14.64 |
14.91 |
14.64 |
14.72 |
+0.05 |
149 |
4,377 |
+38 |
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 |
894 |
8,115 |
+71 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
167.485 |
168.400 |
167.100 |
167.350 |
+0.050 |
15,421 |
45,466 |
-2,860 |
Hover/Click |
Aug23 |
230526 |
164.880 |
165.700 |
164.580 |
165.185 |
+0.400 |
29,229 |
147,709 |
-2,078 |
Hover/Click |
Oct23 |
230526 |
169.050 |
170.050 |
168.985 |
169.600 |
+0.565 |
13,223 |
62,867 |
+987 |
Hover/Click |
Dec23 |
230526 |
172.935 |
173.650 |
172.800 |
173.235 |
+0.385 |
7,236 |
36,448 |
+563 |
Hover/Click |
Feb24 |
230526 |
176.950 |
177.750 |
176.850 |
177.250 |
+0.370 |
3,478 |
19,178 |
-44 |
Hover/Click |
Apr24 |
230526 |
180.000 |
180.880 |
179.935 |
180.535 |
+0.550 |
1,880 |
11,221 |
-62 |
Hover/Click |
Total Volume and Open Interest |
71,106 |
328,058 |
-3,227 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230526 |
234.000 |
235.000 |
233.485 |
233.935 |
-0.765 |
7,375 |
34,822 |
+335 |
Hover/Click |
Sep23 |
230526 |
237.350 |
238.185 |
236.600 |
237.100 |
-0.980 |
2,969 |
10,188 |
-10 |
Hover/Click |
Oct23 |
230526 |
239.235 |
240.050 |
238.350 |
239.035 |
-1.015 |
1,910 |
7,930 |
+204 |
Hover/Click |
Nov23 |
230526 |
239.400 |
240.235 |
238.580 |
239.150 |
-1.135 |
1,063 |
5,407 |
+46 |
Hover/Click |
Jan24 |
230526 |
238.080 |
238.850 |
237.250 |
237.750 |
-0.935 |
813 |
3,632 |
-120 |
Hover/Click |
Mar24 |
230526 |
238.330 |
239.600 |
238.000 |
238.535 |
-0.765 |
176 |
670 |
-3 |
Hover/Click |
Apr24 |
230526 |
240.800 |
241.630 |
240.550 |
241.300 |
-0.200 |
12 |
266 |
+3 |
Hover/Click |
Total Volume and Open Interest |
15,292 |
65,881 |
+365 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
77.250 |
77.730 |
75.450 |
76.080 |
-1.570 |
11,693 |
30,809 |
-1,537 |
Hover/Click |
Jul23 |
230526 |
77.000 |
77.530 |
74.030 |
74.780 |
-2.470 |
18,407 |
75,827 |
+2,306 |
Hover/Click |
Aug23 |
230526 |
76.650 |
76.930 |
73.480 |
74.050 |
-2.900 |
15,294 |
51,509 |
+61 |
Hover/Click |
Oct23 |
230526 |
71.000 |
71.580 |
68.630 |
69.100 |
-2.100 |
5,233 |
35,023 |
+798 |
Hover/Click |
Dec23 |
230526 |
69.480 |
69.930 |
67.330 |
67.680 |
-1.800 |
3,241 |
24,864 |
-43 |
Hover/Click |
Feb24 |
230526 |
74.950 |
75.400 |
73.000 |
73.300 |
-1.650 |
1,102 |
12,112 |
+241 |
Hover/Click |
Apr24 |
230526 |
80.100 |
80.550 |
78.400 |
78.750 |
-1.300 |
299 |
3,886 |
-21 |
Hover/Click |
May24 |
230526 |
83.900 |
83.900 |
83.900 |
83.900 |
-1.300 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
55,315 |
234,826 |
+1,811 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May23 |
230526 |
16.17 |
16.17 |
16.16 |
16.16 |
-0.01 |
237 |
4,434 |
-40 |
Hover/Click |
Jun23 |
230526 |
16.03 |
16.08 |
15.84 |
15.88 |
-0.23 |
1,003 |
5,828 |
-178 |
Hover/Click |
Jul23 |
230526 |
16.64 |
16.71 |
16.54 |
16.58 |
-0.06 |
686 |
5,471 |
+86 |
Hover/Click |
Aug23 |
230526 |
17.44 |
17.48 |
17.39 |
17.41 |
-0.07 |
226 |
2,751 |
-3 |
Hover/Click |
Sep23 |
230526 |
18.32 |
18.40 |
18.30 |
18.37 |
-0.07 |
126 |
2,186 |
+79 |
Hover/Click |
Oct23 |
230526 |
18.95 |
18.95 |
18.90 |
18.95 |
-0.05 |
7 |
1,613 |
+3 |
Hover/Click |
Nov23 |
230526 |
19.00 |
19.00 |
19.00 |
19.00 |
unch |
22 |
1,393 |
+17 |
Hover/Click |
Dec23 |
230526 |
18.76 |
18.76 |
18.75 |
18.76 |
unch |
11 |
1,168 |
+7 |
Hover/Click |
Jan24 |
230526 |
18.24 |
18.25 |
18.24 |
18.25 |
unch |
1 |
389 |
+1 |
Hover/Click |
Feb24 |
230526 |
18.10 |
18.15 |
18.10 |
18.15 |
+0.03 |
0 |
342 |
+0 |
Hover/Click |
Mar24 |
230526 |
18.10 |
18.10 |
18.08 |
18.10 |
unch |
0 |
387 |
+0 |
Hover/Click |
Apr24 |
230526 |
18.09 |
18.10 |
18.09 |
18.10 |
unch |
0 |
181 |
+0 |
Hover/Click |
May24 |
230526 |
18.09 |
18.10 |
18.09 |
18.09 |
-0.01 |
0 |
194 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,319 |
26,798 |
-28 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230526 |
3017 |
3038 |
2988 |
2991 |
-26 |
19,258 |
122,477 |
-3,046 |
Hover/Click |
Sep23 |
230526 |
3028 |
3046 |
3003 |
3006 |
-20 |
11,032 |
81,010 |
+2,977 |
Hover/Click |
Dec23 |
230526 |
3017 |
3037 |
2994 |
2997 |
-18 |
4,622 |
75,386 |
-478 |
Hover/Click |
Mar24 |
230526 |
2974 |
2991 |
2953 |
2956 |
-16 |
1,690 |
39,560 |
+113 |
Hover/Click |
May24 |
230526 |
2959 |
2963 |
2926 |
2930 |
-16 |
272 |
6,968 |
+115 |
Hover/Click |
Jul24 |
230526 |
2932 |
2936 |
2908 |
2910 |
-16 |
172 |
5,456 |
+125 |
Hover/Click |
Sep24 |
230526 |
2910 |
2911 |
2890 |
2890 |
-16 |
37 |
3,603 |
-24 |
Hover/Click |
Total Volume and Open Interest |
37,100 |
335,493 |
-217 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230526 |
182.80 |
184.80 |
180.30 |
181.60 |
-1.10 |
13,608 |
72,960 |
-774 |
Hover/Click |
Sep23 |
230526 |
180.45 |
182.40 |
178.25 |
179.55 |
-1.10 |
8,322 |
56,130 |
+1,758 |
Hover/Click |
Dec23 |
230526 |
178.80 |
180.50 |
176.35 |
177.65 |
-1.15 |
2,808 |
35,317 |
-116 |
Hover/Click |
Mar24 |
230526 |
178.65 |
180.05 |
176.15 |
177.50 |
-1.15 |
923 |
16,995 |
-67 |
Hover/Click |
May24 |
230526 |
179.15 |
180.05 |
176.65 |
178.00 |
-1.15 |
162 |
7,252 |
-3 |
Hover/Click |
Jul24 |
230526 |
179.50 |
179.95 |
177.20 |
178.60 |
-1.20 |
195 |
3,587 |
-14 |
Hover/Click |
Total Volume and Open Interest |
27,163 |
199,291 |
+608 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230526 |
293.00 |
294.55 |
289.50 |
291.95 |
+1.45 |
1,443 |
7,467 |
+253 |
Hover/Click |
Sep23 |
230526 |
273.50 |
275.25 |
272.30 |
275.15 |
+2.30 |
567 |
1,147 |
+128 |
Hover/Click |
Nov23 |
230526 |
264.90 |
266.85 |
264.90 |
266.10 |
+2.25 |
52 |
557 |
+13 |
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 |
2,062 |
9,215 |
+394 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230526 |
24.95 |
25.64 |
24.71 |
25.37 |
+0.54 |
66,652 |
386,813 |
-934 |
Hover/Click |
Oct23 |
230526 |
24.68 |
25.38 |
24.48 |
25.14 |
+0.54 |
41,505 |
254,762 |
+996 |
Hover/Click |
Mar24 |
230526 |
24.40 |
25.03 |
24.15 |
24.83 |
+0.54 |
18,607 |
157,336 |
+1,538 |
Hover/Click |
May24 |
230526 |
22.90 |
23.39 |
22.63 |
23.26 |
+0.47 |
5,815 |
55,083 |
-306 |
Hover/Click |
Jul24 |
230526 |
22.25 |
22.58 |
21.92 |
22.51 |
+0.44 |
3,878 |
55,809 |
+391 |
Hover/Click |
Oct24 |
230526 |
21.72 |
21.99 |
21.51 |
21.95 |
+0.36 |
1,823 |
35,108 |
-399 |
Hover/Click |
Mar25 |
230526 |
21.41 |
21.68 |
21.24 |
21.64 |
+0.29 |
615 |
22,488 |
+6 |
Hover/Click |
May25 |
230526 |
20.28 |
20.47 |
20.08 |
20.43 |
+0.19 |
124 |
6,128 |
+8 |
Hover/Click |
Total Volume and Open Interest |
139,415 |
985,411 |
+1,524 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230526 |
2365 |
2375 |
2355 |
2360 |
-6 |
6,385 |
80,202 |
-1,603 |
Hover/Click |
Sep23 |
230526 |
2330 |
2343 |
2325 |
2328 |
-5 |
4,151 |
62,475 |
+1,368 |
Hover/Click |
Dec23 |
230526 |
2275 |
2292 |
2275 |
2282 |
unch |
2,205 |
58,820 |
+252 |
Hover/Click |
Mar24 |
230526 |
2212 |
2223 |
2211 |
2214 |
unch |
2,213 |
73,243 |
-1,867 |
Hover/Click |
May24 |
230526 |
2181 |
2196 |
2181 |
2189 |
+4 |
485 |
17,757 |
-26 |
Hover/Click |
Jul24 |
230526 |
2168 |
2179 |
2168 |
2173 |
+6 |
388 |
8,559 |
-102 |
Hover/Click |
Sep24 |
230526 |
2156 |
2163 |
2155 |
2157 |
+9 |
129 |
4,843 |
+23 |
Hover/Click |
Total Volume and Open Interest |
15,980 |
310,338 |
-1,936 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230526 |
700.80 |
714.80 |
693.50 |
708.50 |
+11.50 |
3,999 |
38,802 |
+360 |
Hover/Click |
Oct23 |
230526 |
688.90 |
703.10 |
683.20 |
698.10 |
+12.60 |
2,297 |
20,146 |
+107 |
Hover/Click |
Dec23 |
230526 |
675.60 |
687.70 |
670.70 |
682.50 |
+10.00 |
1,543 |
13,063 |
+97 |
Hover/Click |
Mar24 |
230526 |
659.10 |
673.20 |
657.60 |
668.40 |
+9.70 |
793 |
7,450 |
+128 |
Hover/Click |
May24 |
230526 |
643.00 |
654.30 |
642.40 |
651.00 |
+8.80 |
220 |
4,182 |
-81 |
Hover/Click |
Total Volume and Open Interest |
9,043 |
87,481 |
+691 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230526 |
80.11 |
83.74 |
80.11 |
83.35 |
+3.23 |
22,721 |
78,502 |
-1,537 |
Hover/Click |
Oct23 |
230526 |
81.03 |
81.03 |
81.03 |
81.03 |
+2.14 |
13 |
23 |
+5 |
Hover/Click |
Dec23 |
230526 |
78.70 |
80.89 |
78.50 |
80.54 |
+2.04 |
13,024 |
85,310 |
+1,236 |
Hover/Click |
Mar24 |
230526 |
78.90 |
80.99 |
78.69 |
80.66 |
+2.02 |
2,955 |
13,366 |
+237 |
Hover/Click |
May24 |
230526 |
79.04 |
81.05 |
78.84 |
80.80 |
+2.01 |
1,759 |
4,854 |
+77 |
Hover/Click |
Jul24 |
230526 |
79.53 |
81.10 |
79.16 |
80.85 |
+1.98 |
827 |
3,487 |
+562 |
Hover/Click |
Total Volume and Open Interest |
41,653 |
193,480 |
+499 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
505 |
1,923 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul23 |
230526 |
71.89 |
73.05 |
71.49 |
72.67 |
+0.84 |
386,611 |
378,754 |
-3,107 |
Hover/Click |
Aug23 |
230526 |
71.99 |
73.12 |
71.58 |
72.76 |
+0.83 |
121,834 |
209,578 |
+773 |
Hover/Click |
Sep23 |
230526 |
71.76 |
72.90 |
71.39 |
72.57 |
+0.82 |
95,040 |
202,348 |
+11,294 |
Hover/Click |
Oct23 |
230526 |
71.45 |
72.54 |
71.05 |
72.24 |
+0.83 |
40,060 |
182,930 |
+250 |
Hover/Click |
Nov23 |
230526 |
70.99 |
72.14 |
70.71 |
71.84 |
+0.81 |
25,324 |
61,767 |
-2,623 |
Hover/Click |
Dec23 |
230526 |
70.61 |
71.72 |
70.26 |
71.44 |
+0.81 |
85,957 |
218,968 |
+600 |
Hover/Click |
Jan24 |
230526 |
70.15 |
71.26 |
70.07 |
71.04 |
+0.80 |
10,571 |
38,413 |
+774 |
Hover/Click |
Feb24 |
230526 |
69.54 |
70.80 |
69.51 |
70.65 |
+0.80 |
5,508 |
25,771 |
+95 |
Hover/Click |
Mar24 |
230526 |
69.43 |
70.49 |
69.36 |
70.30 |
+0.79 |
18,940 |
42,823 |
+3,795 |
Hover/Click |
Apr24 |
230526 |
69.44 |
70.12 |
69.10 |
69.96 |
+0.80 |
2,106 |
24,096 |
+214 |
Hover/Click |
May24 |
230526 |
69.14 |
69.79 |
69.14 |
69.66 |
+0.81 |
1,630 |
18,092 |
+179 |
Hover/Click |
Jun24 |
230526 |
68.60 |
69.57 |
68.22 |
69.36 |
+0.78 |
29,494 |
111,238 |
+2,416 |
Hover/Click |
Jul24 |
230526 |
68.80 |
69.05 |
68.80 |
69.05 |
+0.78 |
891 |
14,834 |
+20 |
Hover/Click |
Aug24 |
230526 |
68.67 |
68.74 |
68.67 |
68.74 |
+0.77 |
537 |
11,824 |
+67 |
Hover/Click |
Sep24 |
230526 |
68.33 |
68.59 |
67.59 |
68.46 |
+0.77 |
4,128 |
34,314 |
+556 |
Hover/Click |
Oct24 |
230526 |
68.13 |
68.20 |
68.13 |
68.20 |
+0.76 |
287 |
11,310 |
-111 |
Hover/Click |
Total Volume and Open Interest |
872,916 |
1,865,081 |
+19,926 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230526 |
71.925 |
73.050 |
71.500 |
72.675 |
+0.850 |
14,868 |
1,301 |
+45 |
|
Aug23 |
230526 |
71.900 |
73.100 |
71.600 |
72.750 |
+0.825 |
812 |
1,043 |
+0 |
|
Sep23 |
230526 |
71.725 |
72.875 |
71.425 |
72.575 |
+0.825 |
53 |
81 |
-6 |
|
Oct23 |
230526 |
71.300 |
72.525 |
71.300 |
72.250 |
+0.850 |
3 |
21 |
-2 |
|
Nov23 |
230526 |
70.925 |
72.100 |
70.700 |
71.850 |
+0.825 |
16 |
20 |
+1 |
|
Dec23 |
230526 |
70.625 |
71.700 |
70.275 |
71.450 |
+0.825 |
57 |
393 |
-31 |
|
Jan24 |
230526 |
71.050 |
71.050 |
71.050 |
71.050 |
+0.800 |
0 |
16 |
+0 |
|
Feb24 |
230526 |
70.650 |
70.650 |
70.650 |
70.650 |
+0.800 |
2 |
15 |
+0 |
|
Mar24 |
230526 |
70.300 |
70.300 |
70.300 |
70.300 |
+0.800 |
0 |
8 |
+0 |
|
Apr24 |
230526 |
69.950 |
69.950 |
69.950 |
69.950 |
+0.800 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
15,811 |
2,995 |
+7 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230526 |
234.13 |
239.13 |
233.09 |
236.93 |
+2.31 |
22,691 |
27,080 |
-4,391 |
Hover/Click |
Jul23 |
230526 |
233.40 |
237.80 |
232.10 |
235.54 |
+1.88 |
48,738 |
78,281 |
-602 |
Hover/Click |
Aug23 |
230526 |
233.37 |
237.67 |
232.34 |
235.61 |
+1.78 |
19,208 |
28,505 |
+2,221 |
Hover/Click |
Sep23 |
230526 |
233.35 |
238.29 |
233.35 |
236.42 |
+1.75 |
13,154 |
31,502 |
-518 |
Hover/Click |
Oct23 |
230526 |
234.79 |
238.72 |
233.81 |
236.99 |
+1.75 |
6,787 |
26,317 |
+796 |
Hover/Click |
Nov23 |
230526 |
234.52 |
238.66 |
234.09 |
237.10 |
+1.78 |
3,619 |
18,259 |
+206 |
Hover/Click |
Dec23 |
230526 |
234.50 |
238.34 |
233.92 |
236.76 |
+1.81 |
10,232 |
39,295 |
+1,183 |
Hover/Click |
Jan24 |
230526 |
237.34 |
238.32 |
233.83 |
236.83 |
+1.85 |
2,867 |
11,576 |
+762 |
Hover/Click |
Feb24 |
230526 |
237.35 |
237.79 |
233.55 |
236.42 |
+1.88 |
1,352 |
4,590 |
+50 |
Hover/Click |
Mar24 |
230526 |
235.25 |
236.63 |
232.41 |
235.25 |
+1.87 |
2,115 |
7,205 |
-94 |
Hover/Click |
Apr24 |
230526 |
233.32 |
234.42 |
233.32 |
233.34 |
+1.84 |
735 |
3,697 |
+50 |
Hover/Click |
May24 |
230526 |
233.31 |
233.40 |
232.16 |
232.26 |
+1.80 |
559 |
1,990 |
-120 |
Hover/Click |
Jun24 |
230526 |
231.21 |
232.62 |
228.61 |
231.43 |
+1.76 |
891 |
12,055 |
+170 |
Hover/Click |
Jul24 |
230526 |
232.00 |
232.01 |
231.06 |
231.06 |
+1.76 |
107 |
1,043 |
+13 |
Hover/Click |
Total Volume and Open Interest |
133,990 |
306,311 |
-49 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230526 |
267.12 |
273.42 |
266.15 |
270.34 |
+2.99 |
32,908 |
29,539 |
-5,513 |
Hover/Click |
Jul23 |
230526 |
255.14 |
260.89 |
253.97 |
259.13 |
+3.87 |
88,539 |
101,223 |
+1,565 |
Hover/Click |
Aug23 |
230526 |
247.85 |
253.10 |
246.65 |
251.75 |
+3.71 |
41,693 |
42,973 |
+3,592 |
Hover/Click |
Sep23 |
230526 |
240.32 |
245.34 |
239.61 |
244.25 |
+3.37 |
19,984 |
35,815 |
+717 |
Hover/Click |
Oct23 |
230526 |
220.64 |
225.34 |
220.13 |
224.40 |
+3.07 |
10,713 |
31,353 |
+927 |
Hover/Click |
Nov23 |
230526 |
214.14 |
218.31 |
213.42 |
217.51 |
+2.84 |
3,122 |
16,801 |
+16 |
Hover/Click |
Dec23 |
230526 |
209.78 |
213.79 |
209.14 |
212.92 |
+2.58 |
5,796 |
26,635 |
+135 |
Hover/Click |
Jan24 |
230526 |
209.69 |
211.70 |
209.69 |
211.28 |
+2.56 |
1,891 |
14,755 |
+403 |
Hover/Click |
Feb24 |
230526 |
210.92 |
211.73 |
210.10 |
211.02 |
+2.57 |
984 |
3,154 |
+232 |
Hover/Click |
Mar24 |
230526 |
212.12 |
212.17 |
211.36 |
211.68 |
+2.50 |
680 |
2,965 |
+168 |
Hover/Click |
Total Volume and Open Interest |
207,397 |
313,035 |
+2,829 |
|
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 |
33,040 |
16,609 |
-6,201 |
Hover/Click |
Jul23 |
230526 |
2.463 |
2.479 |
2.381 |
2.417 |
-0.059 |
111,044 |
354,898 |
-4,055 |
Hover/Click |
Aug23 |
230526 |
2.554 |
2.562 |
2.466 |
2.505 |
-0.054 |
31,423 |
98,788 |
+1,189 |
Hover/Click |
Sep23 |
230526 |
2.539 |
2.554 |
2.462 |
2.503 |
-0.051 |
33,315 |
184,899 |
+5,894 |
Hover/Click |
Oct23 |
230526 |
2.636 |
2.650 |
2.561 |
2.613 |
-0.040 |
26,637 |
119,206 |
+2,014 |
Hover/Click |
Nov23 |
230526 |
3.073 |
3.100 |
3.000 |
3.073 |
-0.013 |
7,003 |
62,627 |
+1,084 |
Hover/Click |
Dec23 |
230526 |
3.528 |
3.560 |
3.471 |
3.539 |
-0.009 |
4,144 |
43,913 |
+788 |
Hover/Click |
Jan24 |
230526 |
3.778 |
3.814 |
3.729 |
3.791 |
-0.011 |
7,780 |
77,374 |
+989 |
Hover/Click |
Feb24 |
230526 |
3.698 |
3.734 |
3.652 |
3.714 |
-0.007 |
3,259 |
29,926 |
-236 |
Hover/Click |
Mar24 |
230526 |
3.400 |
3.439 |
3.357 |
3.418 |
-0.006 |
5,374 |
51,802 |
+391 |
Hover/Click |
Apr24 |
230526 |
3.128 |
3.144 |
3.066 |
3.130 |
+0.005 |
4,922 |
52,696 |
+523 |
Hover/Click |
May24 |
230526 |
3.089 |
3.150 |
3.056 |
3.123 |
+0.010 |
1,760 |
22,177 |
-59 |
Hover/Click |
Jun24 |
230526 |
3.231 |
3.278 |
3.184 |
3.247 |
+0.010 |
1,092 |
11,041 |
+181 |
Hover/Click |
Jul24 |
230526 |
3.346 |
3.376 |
3.305 |
3.363 |
+0.013 |
687 |
9,100 |
+93 |
Hover/Click |
Aug24 |
230526 |
3.395 |
3.420 |
3.353 |
3.409 |
+0.011 |
713 |
10,259 |
+72 |
Hover/Click |
Sep24 |
230526 |
3.359 |
3.387 |
3.327 |
3.380 |
+0.008 |
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 |
230529 |
77.39 |
77.75 |
76.15 |
77.07 |
+0.12 |
237,720 |
172,330 |
-36,401 |
Hover/Click |
Aug23 |
230529 |
77.42 |
77.83 |
76.16 |
77.10 |
+0.12 |
275,250 |
492,558 |
+8,556 |
Hover/Click |
Sep23 |
230529 |
77.20 |
77.60 |
75.96 |
76.88 |
+0.12 |
138,318 |
339,913 |
+12,316 |
Hover/Click |
Oct23 |
230529 |
76.81 |
77.21 |
75.59 |
76.50 |
+0.11 |
55,128 |
156,159 |
+392 |
Hover/Click |
Nov23 |
230529 |
76.43 |
76.82 |
75.26 |
76.14 |
+0.12 |
32,648 |
111,187 |
-1,893 |
Hover/Click |
Dec23 |
230529 |
76.05 |
76.43 |
74.88 |
75.78 |
+0.14 |
103,930 |
272,713 |
+2,671 |
Hover/Click |
Jan24 |
230529 |
75.70 |
76.04 |
74.54 |
75.43 |
+0.16 |
10,877 |
63,782 |
-1,833 |
Hover/Click |
Feb24 |
230529 |
75.54 |
75.64 |
74.21 |
75.10 |
+0.18 |
9,641 |
66,399 |
-452 |
Hover/Click |
Mar24 |
230529 |
75.04 |
75.37 |
73.93 |
74.81 |
+0.19 |
17,070 |
59,691 |
+766 |
Hover/Click |
Apr24 |
230529 |
74.92 |
75.01 |
73.65 |
74.52 |
+0.20 |
1,891 |
20,780 |
-123 |
Hover/Click |
May24 |
230529 |
74.45 |
74.77 |
73.40 |
74.26 |
+0.22 |
1,310 |
20,208 |
+350 |
Hover/Click |
Jun24 |
230529 |
74.20 |
74.51 |
73.18 |
74.03 |
+0.23 |
20,145 |
83,081 |
-1,408 |
Hover/Click |
Jul24 |
230529 |
73.77 |
73.77 |
73.77 |
73.77 |
+0.23 |
193 |
16,922 |
-7 |
Hover/Click |
Aug24 |
230529 |
73.52 |
73.52 |
73.52 |
73.52 |
+0.24 |
258 |
12,239 |
+17 |
Hover/Click |
Total Volume and Open Interest |
939,668 |
2,219,748 |
-17,652 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230529 |
692.75 |
695.75 |
682.50 |
689.25 |
-3.25 |
39,052 |
108,450 |
-7,627 |
Hover/Click |
Jul23 |
230529 |
687.75 |
691.00 |
677.75 |
684.50 |
-3.25 |
70,594 |
118,994 |
+2,305 |
Hover/Click |
Aug23 |
230529 |
688.50 |
690.00 |
677.50 |
683.50 |
-3.50 |
32,807 |
63,515 |
-24 |
Hover/Click |
Sep23 |
230529 |
691.00 |
692.25 |
680.25 |
686.00 |
-3.50 |
26,563 |
57,397 |
+2,745 |
Hover/Click |
Oct23 |
230529 |
693.75 |
694.50 |
682.75 |
688.50 |
-3.25 |
15,952 |
58,882 |
+3,601 |
Hover/Click |
Nov23 |
230529 |
691.50 |
692.25 |
680.50 |
686.25 |
-3.00 |
9,103 |
34,766 |
+752 |
Hover/Click |
Dec23 |
230529 |
687.25 |
687.75 |
676.25 |
682.00 |
-2.75 |
27,565 |
96,651 |
+1,851 |
Hover/Click |
Jan24 |
230529 |
685.00 |
686.00 |
680.00 |
681.50 |
-2.50 |
1,719 |
19,754 |
+189 |
Hover/Click |
Feb24 |
230529 |
683.75 |
685.50 |
675.50 |
681.00 |
-2.25 |
1,428 |
12,066 |
+122 |
Hover/Click |
Mar24 |
230529 |
682.50 |
684.00 |
676.25 |
679.50 |
-2.00 |
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 |
230529 |
73.30 |
73.48 |
72.05 |
72.96 |
+0.29 |
63,567 |
98,327 |
-274 |
Hover/Click |
Aug23 |
230529 |
73.38 |
73.50 |
72.13 |
73.01 |
+0.25 |
57,234 |
62,059 |
+119 |
Hover/Click |
Sep23 |
230529 |
73.17 |
73.20 |
72.06 |
72.79 |
+0.22 |
38,436 |
65,130 |
+1,330 |
Hover/Click |
Oct23 |
230529 |
72.81 |
72.82 |
71.70 |
72.43 |
+0.19 |
20,023 |
29,174 |
+657 |
Hover/Click |
Nov23 |
230529 |
72.40 |
72.41 |
71.47 |
72.04 |
+0.20 |
10,496 |
11,699 |
-79 |
Hover/Click |
Dec23 |
230529 |
71.98 |
71.99 |
71.64 |
71.64 |
+0.20 |
15,582 |
79,715 |
+51 |
Hover/Click |
Jan24 |
230529 |
71.25 |
71.25 |
71.25 |
71.25 |
+0.21 |
1,587 |
9,929 |
-81 |
Hover/Click |
Feb24 |
230529 |
70.87 |
70.87 |
70.87 |
70.87 |
+0.22 |
845 |
7,278 |
+293 |
Hover/Click |
Mar24 |
230529 |
70.52 |
70.52 |
70.52 |
70.52 |
+0.22 |
1,657 |
9,901 |
-235 |
Hover/Click |
Apr24 |
230529 |
70.20 |
70.20 |
70.20 |
70.20 |
+0.24 |
214 |
4,543 |
+125 |
Hover/Click |
May24 |
230529 |
69.90 |
69.90 |
69.90 |
69.90 |
+0.24 |
312 |
2,404 |
-178 |
Hover/Click |
Jun24 |
230529 |
69.61 |
69.61 |
69.61 |
69.61 |
+0.25 |
4,872 |
29,369 |
+682 |
Hover/Click |
Jul24 |
230529 |
69.31 |
69.31 |
69.31 |
69.31 |
+0.26 |
267 |
2,600 |
+104 |
Hover/Click |
Aug24 |
230529 |
69.00 |
69.00 |
69.00 |
69.00 |
+0.26 |
38 |
1,618 |
+33 |
Hover/Click |
Sep24 |
230529 |
68.72 |
68.72 |
68.72 |
68.72 |
+0.26 |
710 |
5,869 |
+119 |
Hover/Click |
Oct24 |
230529 |
68.46 |
68.46 |
68.46 |
68.46 |
+0.26 |
0 |
1,852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
221,151 |
494,839 |
+3,012 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230529 |
104.175 |
104.230 |
103.970 |
104.135 |
unch |
15,068 |
29,867 |
+40 |
Hover/Click |
Sep23 |
230529 |
103.815 |
103.820 |
103.580 |
103.717 |
unch |
161 |
1,738 |
+46 |
Hover/Click |
Dec23 |
230529 |
103.442 |
103.442 |
103.442 |
103.442 |
unch |
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 |
104,720 |
192,583 |
+14,200 |
Hover/Click |
Sep23 |
230526 |
65.30 |
65.72 |
65.20 |
65.49 |
+0.16 |
1,036 |
1,709 |
+462 |
Hover/Click |
Dec23 |
230526 |
65.65 |
65.91 |
65.50 |
65.69 |
+0.16 |
8 |
103 |
+3 |
Hover/Click |
Total Volume and Open Interest |
105,887 |
194,837 |
+14,699 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
123.28 |
124.01 |
123.17 |
123.57 |
+0.34 |
124,360 |
223,433 |
-487 |
Hover/Click |
Sep23 |
230526 |
123.46 |
124.18 |
123.34 |
123.74 |
+0.36 |
1,224 |
4,489 |
+270 |
Hover/Click |
Dec23 |
230526 |
123.75 |
124.12 |
123.75 |
123.75 |
+0.39 |
33 |
8,830 |
+31 |
Hover/Click |
Total Volume and Open Interest |
125,939 |
237,444 |
-170 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
73.35 |
73.56 |
73.27 |
73.47 |
+0.11 |
87,765 |
159,964 |
+6,269 |
Hover/Click |
Sep23 |
230526 |
73.51 |
73.71 |
73.43 |
73.64 |
+0.12 |
9,388 |
5,708 |
+1,953 |
Hover/Click |
Dec23 |
230526 |
73.60 |
73.81 |
73.51 |
73.75 |
+0.12 |
80 |
1,402 |
+48 |
Hover/Click |
Mar24 |
230526 |
73.71 |
73.88 |
73.70 |
73.82 |
+0.13 |
11 |
130 |
-1 |
Hover/Click |
Total Volume and Open Interest |
97,380 |
167,481 |
+8,282 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
71.64 |
71.93 |
71.30 |
71.34 |
-0.34 |
173,854 |
220,747 |
+1,354 |
Hover/Click |
Sep23 |
230526 |
72.68 |
72.97 |
72.35 |
72.39 |
-0.33 |
2,426 |
4,763 |
+645 |
Hover/Click |
Dec23 |
230526 |
73.82 |
74.00 |
73.41 |
73.44 |
-0.34 |
28 |
210 |
+0 |
Hover/Click |
Total Volume and Open Interest |
176,691 |
228,421 |
+2,021 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
110.68 |
111.14 |
110.46 |
110.80 |
+0.19 |
16,258 |
41,759 |
-2,221 |
Hover/Click |
Sep23 |
230526 |
111.90 |
112.27 |
111.60 |
111.93 |
+0.19 |
93 |
673 |
+12 |
Hover/Click |
Dec23 |
230526 |
113.04 |
113.26 |
112.70 |
113.04 |
+0.20 |
0 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,351 |
42,599 |
-2,209 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
107.40 |
107.74 |
107.16 |
107.44 |
+0.09 |
227,412 |
757,329 |
-150 |
Hover/Click |
Sep23 |
230526 |
107.93 |
108.27 |
107.71 |
107.99 |
+0.09 |
2,436 |
16,354 |
+374 |
Hover/Click |
Dec23 |
230526 |
108.40 |
108.71 |
108.20 |
108.47 |
+0.10 |
0 |
4,026 |
+0 |
Hover/Click |
Total Volume and Open Interest |
232,389 |
781,762 |
+639 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
557.63 |
565.13 |
557.25 |
564.38 |
+7.13 |
55,319 |
231,112 |
-1,346 |
Hover/Click |
Sep23 |
230526 |
551.50 |
555.13 |
550.88 |
554.50 |
+6.88 |
96 |
1,134 |
+68 |
Hover/Click |
Total Volume and Open Interest |
55,415 |
232,260 |
-1,278 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
198.00 |
200.65 |
196.65 |
200.40 |
+2.00 |
12,501 |
44,213 |
-4,606 |
Hover/Click |
Jul23 |
230526 |
197.05 |
199.60 |
195.75 |
199.40 |
+2.05 |
9,290 |
12,698 |
+8,296 |
|
Aug23 |
230526 |
198.45 |
198.45 |
198.45 |
198.45 |
+2.10 |
|
|
|
|
Sep23 |
230526 |
197.20 |
197.20 |
197.20 |
197.20 |
+2.00 |
80 |
82 |
+80 |
Hover/Click |
Total Volume and Open Interest |
21,871 |
56,993 |
+3,770 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230526 |
125~150 |
126~040 |
124~310 |
125~200 |
+0~030 |
725,321 |
479,299 |
-339,284 |
Hover/Click |
Sep23 |
230526 |
125~260 |
126~140 |
125~090 |
125~290 |
+0~020 |
473,485 |
824,754 |
+344,067 |
Hover/Click |
Dec23 |
230526 |
126~040 |
126~040 |
126~040 |
126~040 |
+0~020 |
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 |
230526 |
112~185 |
112~290 |
112~055 |
112~130 |
-0~070 |
4,353,177 |
1,966,572 |
-1,457,823 |
Hover/Click |
Sep23 |
230526 |
113~105 |
113~195 |
112~295 |
113~060 |
-0~070 |
3,070,685 |
2,962,142 |
+1,484,250 |
Hover/Click |
Dec23 |
230526 |
113~195 |
113~195 |
113~195 |
113~195 |
-0~070 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,423,862 |
4,928,715 |
+26,427 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230526 |
107~242 |
108~000 |
107~124 |
107~182 |
-0~086 |
3,822,931 |
1,983,412 |
-1,398,277 |
Hover/Click |
Sep23 |
230526 |
108~112 |
108~186 |
107~310 |
108~056 |
-0~084 |
2,797,245 |
3,102,782 |
+1,378,940 |
Hover/Click |
Dec23 |
230526 |
108~216 |
108~216 |
108~216 |
108~216 |
-0~084 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,620,176 |
5,086,194 |
-19,337 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230526 |
102~014 |
102~056 |
101~271 |
101~296 |
-0~054 |
2,069,474 |
1,132,967 |
-942,461 |
Hover/Click |
Sep23 |
230526 |
102~206 |
102~246 |
102~132 |
102~166 |
-0~060 |
1,648,558 |
2,079,904 |
+888,722 |
Hover/Click |
Dec23 |
230526 |
103~041 |
103~041 |
103~041 |
103~041 |
-0~057 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,718,032 |
3,212,871 |
-53,739 |
|
Russell 2000 E-Mini(Globex) |
Weekly |
Monthly |
Jun23 |
230526 |
95.04 |
95.10 |
95.03 |
95.06 |
+0.03 |
163,649 |
185,385 |
+8,119 |
|
Sep23 |
230526 |
94.54 |
94.61 |
94.51 |
94.56 |
+0.01 |
195,513 |
167,051 |
+3,525 |
|
Dec23 |
230526 |
94.46 |
94.50 |
94.42 |
94.44 |
-0.04 |
136,290 |
137,433 |
+10,046 |
|
Mar24 |
230526 |
94.54 |
94.61 |
94.50 |
94.54 |
-0.05 |
87,678 |
113,495 |
-3,759 |
|
Jun24 |
230526 |
94.72 |
94.79 |
94.66 |
94.72 |
-0.04 |
87,791 |
106,897 |
-5,538 |
|
Sep24 |
230526 |
94.93 |
95.02 |
94.87 |
94.96 |
unch |
76,356 |
95,259 |
+188 |
|
Dec24 |
230526 |
95.15 |
95.24 |
95.07 |
95.18 |
+0.03 |
81,308 |
127,064 |
+456 |
|
Mar25 |
230526 |
95.26 |
95.36 |
95.22 |
95.31 |
+0.02 |
60,306 |
65,175 |
-5,037 |
|
Jun25 |
230526 |
95.37 |
95.44 |
95.32 |
95.40 |
+0.01 |
32,525 |
47,170 |
+2,271 |
|
Sep25 |
230526 |
95.45 |
95.52 |
95.40 |
95.48 |
+0.01 |
29,468 |
39,082 |
-3,131 |
|
Dec25 |
230526 |
95.53 |
95.60 |
95.50 |
95.56 |
-0.01 |
24,132 |
45,695 |
+504 |
|
Mar26 |
230526 |
95.62 |
95.68 |
95.57 |
95.64 |
-0.01 |
20,409 |
41,709 |
-1,558 |
|
Jun26 |
230526 |
95.69 |
95.74 |
95.64 |
95.70 |
-0.01 |
10,368 |
15,063 |
+548 |
|
Sep26 |
230526 |
95.76 |
95.81 |
95.72 |
95.76 |
-0.02 |
13,163 |
16,306 |
+944 |
|
Dec26 |
230526 |
95.83 |
95.88 |
95.79 |
95.82 |
-0.03 |
12,907 |
16,631 |
-205 |
|
Mar27 |
230526 |
95.90 |
95.93 |
95.85 |
95.89 |
-0.03 |
10,456 |
23,079 |
+979 |
|
Jun27 |
230526 |
95.94 |
95.97 |
95.90 |
95.93 |
-0.03 |
6,970 |
7,849 |
-65 |
|
Sep27 |
230526 |
95.94 |
95.99 |
95.93 |
95.96 |
-0.03 |
3,897 |
3,424 |
+354 |
|
Total Volume and Open Interest |
1,057,838 |
1,405,434 |
+10,000 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230526 |
133~07 |
134~08 |
132~28 |
133~23 |
+0~18 |
979,304 |
413,993 |
-571,487 |
|
Sep23 |
230526 |
133~21 |
134~25 |
133~11 |
134~07 |
+0~18 |
822,404 |
1,117,415 |
+565,739 |
|
Dec23 |
230526 |
134~07 |
134~07 |
134~07 |
134~07 |
+0~18 |
|
|
|
|
Total Volume and Open Interest |
1,801,708 |
1,531,408 |
-5,748 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230526 |
117~240 |
118~040 |
117~115 |
117~225 |
-0~040 |
1,174,528 |
575,204 |
-559,213 |
|
Sep23 |
230526 |
118~225 |
119~035 |
118~110 |
118~220 |
-0~030 |
849,479 |
1,137,250 |
+536,027 |
|
Dec23 |
230526 |
118~150 |
118~150 |
118~150 |
118~150 |
-0~030 |
|
|
|
|
Total Volume and Open Interest |
2,024,007 |
1,712,454 |
-23,186 |
|
30 Day Federal Funds(CBOT) |
May23 |
230526 |
94.945 |
94.945 |
94.942 |
94.942 |
-0.003 |
4,742 |
453,999 |
-247 |
|
Jun23 |
230526 |
94.850 |
94.870 |
94.840 |
94.840 |
-0.010 |
117,223 |
246,176 |
+21,852 |
|
Jul23 |
230526 |
94.765 |
94.810 |
94.745 |
94.750 |
-0.020 |
257,444 |
304,750 |
+13,099 |
|
Aug23 |
230526 |
94.675 |
94.725 |
94.655 |
94.665 |
-0.005 |
185,899 |
268,402 |
-9,997 |
|
Sep23 |
230526 |
94.695 |
94.750 |
94.670 |
94.685 |
-0.005 |
22,192 |
53,704 |
+1,794 |
|
Oct23 |
230526 |
94.725 |
94.805 |
94.700 |
94.720 |
-0.010 |
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 |
230529 |
148.63 |
148.64 |
148.42 |
148.50 |
+0.09 |
1,413 |
17,656 |
-155 |
Hover/Click |
Sep23 |
230529 |
147.87 |
147.87 |
147.70 |
147.74 |
+0.12 |
3 |
91 |
+0 |
Hover/Click |
Dec23 |
230529 |
147.64 |
147.64 |
147.64 |
147.64 |
+0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,416 |
17,747 |
-155 |
|
Euro-Buxl(EUREX) |
Jun23 |
230529 |
132.70 |
136.02 |
132.70 |
135.52 |
+3.34 |
98,956 |
215,123 |
+3,049 |
|
Sep23 |
230529 |
132.44 |
135.48 |
132.24 |
135.02 |
+3.34 |
3,052 |
7,081 |
+2,388 |
|
Dec23 |
230529 |
134.56 |
134.56 |
134.56 |
134.56 |
+3.34 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
102,008 |
222,206 |
+5,437 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230529 |
133.05 |
134.34 |
133.05 |
134.22 |
+1.28 |
854,669 |
1,259,662 |
+5,084 |
Hover/Click |
Sep23 |
230529 |
132.33 |
133.61 |
132.33 |
133.50 |
+1.29 |
13,977 |
34,861 |
+11,303 |
Hover/Click |
Dec23 |
230529 |
133.02 |
133.02 |
133.02 |
133.02 |
+1.28 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
868,646 |
1,294,533 |
+16,387 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230529 |
116.56 |
117.13 |
116.56 |
117.10 |
+0.54 |
695,527 |
1,381,981 |
+19,593 |
Hover/Click |
Sep23 |
230529 |
115.97 |
116.45 |
115.97 |
116.42 |
+0.54 |
11,148 |
36,332 |
+8,273 |
Hover/Click |
Dec23 |
230529 |
118.17 |
118.17 |
118.17 |
118.17 |
+0.54 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
706,675 |
1,418,313 |
+27,866 |
|
Euro-Schatz(EUREX) |
Jun23 |
230529 |
105.19 |
105.32 |
105.18 |
105.30 |
+0.13 |
415,300 |
1,609,917 |
-101,728 |
|
Sep23 |
230529 |
105.37 |
105.46 |
105.36 |
105.46 |
+0.13 |
9,481 |
40,737 |
-186 |
|
Dec23 |
230529 |
105.30 |
105.30 |
105.30 |
105.30 |
+0.13 |
|
|
|
|
Total Volume and Open Interest |
424,781 |
1,650,654 |
-101,914 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230529 |
96.410 |
96.410 |
96.410 |
96.410 |
+0.010 |
0 |
70 |
+0 |
|
Sep23 |
230529 |
96.145 |
96.145 |
96.145 |
96.145 |
+0.035 |
0 |
69 |
+0 |
|
Dec23 |
230529 |
96.175 |
96.175 |
96.175 |
96.175 |
+0.040 |
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 |
562,461 |
369,054 |
-112,195 |
Hover/Click |
Sep23 |
230526 |
94~22 |
95~07 |
94~07 |
94~25 |
+0~04 |
262,698 |
214,908 |
+140,377 |
Hover/Click |
Total Volume and Open Interest |
827,123 |
583,962 |
+28,182 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230529 |
96.400 |
96.410 |
96.395 |
96.405 |
+0.010 |
118,724 |
539,929 |
-7,403 |
|
Sep23 |
230529 |
96.120 |
96.145 |
96.115 |
96.140 |
+0.040 |
189,579 |
597,985 |
+7,075 |
|
Dec23 |
230529 |
96.135 |
96.180 |
96.135 |
96.170 |
+0.045 |
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 |
230529 |
96.03 |
96.04 |
96.01 |
96.03 |
-0.01 |
30,543 |
178,124 |
-4,635 |
|
Sep23 |
230529 |
95.91 |
95.92 |
95.87 |
95.90 |
-0.01 |
21,381 |
161,454 |
+2,659 |
|
Dec23 |
230529 |
95.88 |
95.91 |
95.83 |
95.89 |
unch |
15,612 |
159,398 |
+594 |
|
Mar24 |
230529 |
95.97 |
96.00 |
95.93 |
95.98 |
unch |
11,129 |
129,694 |
+312 |
|
Jun24 |
230529 |
96.07 |
96.10 |
96.02 |
96.08 |
+0.01 |
15,791 |
109,080 |
-794 |
|
Sep24 |
230529 |
96.17 |
96.21 |
96.13 |
96.19 |
+0.01 |
7,326 |
86,805 |
+625 |
|
Dec24 |
230529 |
96.28 |
96.30 |
96.22 |
96.28 |
unch |
6,841 |
55,079 |
+2,211 |
|
Mar25 |
230529 |
96.36 |
96.40 |
96.32 |
96.37 |
unch |
4,428 |
41,545 |
+1,675 |
|
Jun25 |
230529 |
96.46 |
96.46 |
96.42 |
96.44 |
unch |
132 |
1,798 |
-17 |
|
Sep25 |
230529 |
96.50 |
96.50 |
96.46 |
96.48 |
+0.01 |
2 |
542 |
-1 |
|
Total Volume and Open Interest |
113,189 |
923,961 |
+2,630 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230529 |
96.26 |
96.30 |
96.24 |
96.30 |
+0.03 |
150,950 |
1,104,637 |
+12 |
|
Sep23 |
230529 |
96.28 |
96.30 |
96.28 |
96.30 |
+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 |
230529 |
96.56 |
96.59 |
96.51 |
96.57 |
+0.01 |
149,596 |
790,682 |
+9,783 |
|
Sep23 |
230529 |
96.62 |
96.62 |
96.57 |
96.62 |
+0.02 |
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 |
229,885 |
112,110 |
-28,289 |
Hover/Click |
Aug23 |
230526 |
1961.8 |
1975.7 |
1954.7 |
1963.1 |
+0.8 |
77,049 |
305,212 |
+24,663 |
Hover/Click |
Oct23 |
230526 |
1979.5 |
1994.0 |
1974.6 |
1982.6 |
+0.9 |
1,060 |
11,451 |
+145 |
Hover/Click |
Dec23 |
230526 |
1998.6 |
2013.1 |
1992.7 |
2001.4 |
+0.9 |
3,256 |
35,616 |
+877 |
Hover/Click |
Feb24 |
230526 |
2023.5 |
2031.4 |
2014.4 |
2019.9 |
+2.1 |
472 |
5,820 |
+260 |
Hover/Click |
Apr24 |
230526 |
2037.2 |
2040.3 |
2036.7 |
2036.9 |
+2.2 |
48 |
1,656 |
+0 |
Hover/Click |
Jun24 |
230526 |
2054.6 |
2064.1 |
2053.6 |
2053.6 |
+2.8 |
151 |
1,122 |
+78 |
Hover/Click |
Aug24 |
230526 |
2069.2 |
2069.2 |
2069.2 |
2069.2 |
+2.8 |
10 |
110 |
+10 |
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 |
312,691 |
477,002 |
-2,078 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230526 |
2313.0 |
2324.0 |
2311.5 |
2324.0 |
+45.4 |
13 |
145 |
-26 |
Hover/Click |
Jul23 |
230526 |
2283.0 |
2346.0 |
2278.5 |
2336.0 |
+45.0 |
52,104 |
107,296 |
-2,047 |
Hover/Click |
Sep23 |
230526 |
2305.0 |
2367.0 |
2300.5 |
2357.4 |
+45.0 |
3,870 |
17,275 |
+1,601 |
Hover/Click |
Dec23 |
230526 |
2336.5 |
2399.0 |
2334.5 |
2389.7 |
+46.4 |
850 |
7,709 |
+407 |
Hover/Click |
Mar24 |
230526 |
2421.0 |
2422.5 |
2370.0 |
2421.0 |
+46.4 |
33 |
1,613 |
-8 |
Hover/Click |
May24 |
230526 |
2440.3 |
2440.3 |
2440.3 |
2440.3 |
+46.4 |
0 |
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 |
57,125 |
135,658 |
-82 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230526 |
1026.9 |
1040.1 |
1024.6 |
1028.1 |
+1.8 |
23,579 |
63,637 |
-2,178 |
Hover/Click |
Oct23 |
230526 |
1032.0 |
1045.1 |
1031.8 |
1033.7 |
+2.0 |
1,926 |
7,277 |
+572 |
Hover/Click |
Jan24 |
230526 |
1046.0 |
1049.6 |
1036.2 |
1038.9 |
+1.9 |
88 |
530 |
+28 |
Hover/Click |
Apr24 |
230526 |
1048.1 |
1050.5 |
1042.7 |
1042.7 |
+1.4 |
30 |
63 |
+14 |
Hover/Click |
Total Volume and Open Interest |
25,623 |
71,515 |
-1,564 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230526 |
1422.00 |
1451.00 |
1410.50 |
1423.50 |
+7.90 |
4,747 |
2,985 |
-897 |
Hover/Click |
Sep23 |
230526 |
1416.50 |
1453.50 |
1415.50 |
1426.10 |
+7.90 |
3,590 |
7,910 |
+733 |
Hover/Click |
Dec23 |
230526 |
1438.70 |
1438.70 |
1438.70 |
1438.70 |
+8.10 |
9 |
76 |
+6 |
Hover/Click |
Total Volume and Open Interest |
8,346 |
10,980 |
-158 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230526 |
360.50 |
367.35 |
360.50 |
367.35 |
+9.30 |
553 |
593 |
-194 |
Hover/Click |
Jul23 |
230526 |
359.25 |
368.45 |
358.30 |
368.20 |
+9.40 |
102,900 |
132,127 |
+1,867 |
Hover/Click |
Sep23 |
230526 |
360.85 |
369.80 |
359.80 |
369.60 |
+9.25 |
18,044 |
39,641 |
+2,495 |
Hover/Click |
Dec23 |
230526 |
362.90 |
371.40 |
361.70 |
371.30 |
+9.20 |
7,900 |
29,197 |
+511 |
Hover/Click |
Mar24 |
230526 |
367.80 |
372.50 |
367.80 |
372.50 |
+9.10 |
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 |
230526 |
32792 |
33202 |
32724 |
33125 |
+319 |
184,599 |
90,476 |
-1,691 |
Hover/Click |
Sep23 |
230526 |
33043 |
33468 |
33005 |
33401 |
+320 |
823 |
1,875 |
+189 |
Hover/Click |
Dec23 |
230526 |
33397 |
33685 |
33397 |
33611 |
+319 |
3 |
30 |
+1 |
Hover/Click |
Mar24 |
230526 |
33711 |
33711 |
33711 |
33711 |
+324 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
185,425 |
92,382 |
-1,501 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
4157.00 |
4221.25 |
4146.00 |
4213.25 |
+53.50 |
1,911,903 |
2,351,910 |
+12,346 |
Hover/Click |
Sep23 |
230526 |
4195.50 |
4263.00 |
4187.25 |
4255.50 |
+54.50 |
9,100 |
38,964 |
+1,397 |
Hover/Click |
Dec23 |
230526 |
4232.25 |
4305.00 |
4227.25 |
4297.75 |
+55.00 |
332 |
5,326 |
+18 |
Hover/Click |
Mar24 |
230526 |
4340.00 |
4340.00 |
4279.00 |
4340.00 |
+55.75 |
3 |
738 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,921,338 |
2,399,697 |
+13,761 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
13977.75 |
14369.00 |
13924.50 |
14332.50 |
+356.00 |
704,804 |
272,185 |
+2,146 |
Hover/Click |
Sep23 |
230526 |
14137.25 |
14538.75 |
14091.00 |
14503.00 |
+361.25 |
2,860 |
4,982 |
+205 |
Hover/Click |
Dec23 |
230526 |
14294.00 |
14708.00 |
14275.50 |
14674.75 |
+380.75 |
246 |
230 |
-8 |
Hover/Click |
Total Volume and Open Interest |
707,910 |
277,518 |
+2,343 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230526 |
2421.80 |
2450.80 |
2415.40 |
2446.80 |
+23.40 |
13,422 |
37,785 |
-6 |
Hover/Click |
Sep23 |
230526 |
2470.00 |
2470.00 |
2438.40 |
2467.70 |
+24.30 |
|
|
|
Hover/Click |
Dec23 |
230526 |
2483.20 |
2483.20 |
2483.20 |
2483.20 |
+22.50 |
|
|
|
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 |
62,219 |
55,056 |
-11,072 |
|
Jun23 |
230526 |
20.45 |
20.60 |
18.95 |
19.58 |
-0.85 |
91,011 |
196,856 |
-9,113 |
|
Jul23 |
230526 |
21.80 |
21.95 |
20.72 |
21.05 |
-0.76 |
49,902 |
82,130 |
+6,850 |
|
Aug23 |
230526 |
22.45 |
22.52 |
21.61 |
21.75 |
-0.65 |
17,511 |
41,258 |
+158 |
|
Total Volume and Open Interest |
179,588 |
386,832 |
-1,936 |
|
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 |
241,020 |
508,624 |
-3,725 |
Hover/Click |
Sep23 |
230526 |
1769.30 |
1796.30 |
1767.80 |
1793.90 |
+18.50 |
270 |
3,846 |
+16 |
Hover/Click |
Dec23 |
230526 |
1791.50 |
1809.70 |
1787.00 |
1808.40 |
+18.20 |
1 |
101 |
+1 |
Hover/Click |
Total Volume and Open Interest |
241,291 |
512,571 |
-3,708 |
|
Nikkei 225(CME) |
Jun23 |
230526 |
31115 |
31585 |
30925 |
31530 |
+385 |
7,690 |
15,109 |
-685 |
|
Sep23 |
230526 |
30985 |
31580 |
30955 |
31545 |
+380 |
46 |
116 |
-19 |
|
Total Volume and Open Interest |
7,736 |
15,225 |
-704 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230529 |
30980 |
31665 |
30930 |
31270 |
+440 |
54,141 |
141,340 |
+2,628 |
|
Sep23 |
230529 |
31095 |
31485 |
31085 |
31210 |
+435 |
79 |
2,447 |
-29 |
|
Dec23 |
230529 |
30990 |
30990 |
30990 |
30990 |
+440 |
2 |
6,250 |
+2 |
|
Total Volume and Open Interest |
54,222 |
158,821 |
+2,601 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230529 |
30980 |
31665 |
30930 |
31300 |
+340 |
996,710 |
591,072 |
+21,697 |
|
Sep23 |
230529 |
30920 |
31610 |
30870 |
31240 |
+470 |
88,883 |
41,268 |
+195 |
|
Dec23 |
230529 |
30670 |
31415 |
30630 |
31010 |
+480 |
3,095 |
5,700 |
+51 |
|
Total Volume and Open Interest |
1,147,882 |
645,293 |
-9,402 |
|
Nikkei 225(JPX) |
Jun23 |
230529 |
30980 |
31670 |
30930 |
31300 |
+340 |
75,964 |
236,990 |
-3,584 |
|
Sep23 |
230529 |
30930 |
31600 |
30880 |
31240 |
+340 |
4,684 |
26,875 |
+1,887 |
|
Dec23 |
230529 |
30790 |
31200 |
30790 |
31010 |
+340 |
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 |
36,532 |
58,593 |
-1,000 |
|
Sep23 |
230526 |
30950 |
31490 |
30855 |
31440 |
+400 |
82 |
1,115 |
+16 |
|
Dec23 |
230526 |
31225 |
31225 |
31225 |
31225 |
+400 |
|
|
|
|
Total Volume and Open Interest |
36,614 |
59,708 |
-984 |
|
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 |
230529 |
7308.5 |
7329.5 |
7264.0 |
7275.5 |
-16.0 |
64,760 |
251,482 |
+10,490 |
|
Jul23 |
230529 |
7287.0 |
7287.0 |
7287.0 |
7287.0 |
-15.5 |
4 |
36 |
+31 |
|
Aug23 |
230529 |
7305.5 |
7305.5 |
7305.5 |
7305.5 |
-16.0 |
|
|
|
|
Sep23 |
230529 |
7328.5 |
7328.5 |
7328.5 |
7328.5 |
-14.0 |
2 |
20 |
+5 |
|
Dec23 |
230529 |
7374.0 |
7374.0 |
7374.0 |
7374.0 |
-16.0 |
|
|
|
|
Mar24 |
230529 |
7433.0 |
7433.0 |
7433.0 |
7433.0 |
-16.0 |
|
|
|
|
Total Volume and Open Interest |
64,766 |
251,539 |
+10,526 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230529 |
18771 |
18876 |
18495 |
18522 |
-173 |
172,076 |
93,541 |
-12,057 |
|
Jun23 |
230529 |
18703 |
18805 |
18430 |
18450 |
-174 |
56,341 |
48,295 |
+24,537 |
|
Jul23 |
230529 |
18486 |
18658 |
18358 |
18358 |
-135 |
155 |
158 |
+153 |
|
Total Volume and Open Interest |
230,563 |
153,916 |
+12,816 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230529 |
16060.0 |
16112.0 |
15950.0 |
15980.0 |
-34.0 |
63,705 |
82,440 |
-2,680 |
|
Sep23 |
230529 |
16180.0 |
16227.0 |
16113.0 |
16113.0 |
-34.0 |
138 |
567 |
-23 |
|
Dec23 |
230529 |
16361.0 |
16361.0 |
16259.0 |
16259.0 |
-36.0 |
0 |
23 |
+0 |
|
Total Volume and Open Interest |
63,843 |
83,030 |
-2,703 |
|
Mini-DAX(EUREX) |
Jun23 |
230529 |
16060.0 |
16112.0 |
15950.0 |
15980.0 |
-34.0 |
47,846 |
15,093 |
-938 |
|
Sep23 |
230529 |
16149.0 |
16236.0 |
16090.0 |
16113.0 |
-34.0 |
46 |
155 |
-19 |
|
Dec23 |
230529 |
16285.0 |
16285.0 |
16259.0 |
16259.0 |
-36.0 |
0 |
4 |
-4 |
|
Total Volume and Open Interest |
47,892 |
15,252 |
-961 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230529 |
4355 |
4362 |
4315 |
4319 |
-22 |
850,940 |
3,539,861 |
-56,187 |
|
Sep23 |
230529 |
4380 |
4380 |
4344 |
4345 |
-22 |
869 |
80,113 |
+420 |
|
Dec23 |
230529 |
4410 |
4410 |
4371 |
4371 |
-23 |
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 |
32,853 |
132,414 |
+5,226 |
|
Sep23 |
230526 |
11447 |
11511 |
11447 |
11503 |
+126 |
14 |
1,333 |
+6 |
|
Dec23 |
230526 |
11540 |
11540 |
11540 |
11540 |
+127 |
0 |
705 |
+0 |
|
Total Volume and Open Interest |
32,867 |
134,452 |
+5,232 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230526 |
7585.50 |
7650.50 |
7561.00 |
7637.00 |
+51.00 |
156,813 |
602,493 |
+5,318 |
|
Sep23 |
230526 |
7580.00 |
7648.00 |
7580.00 |
7648.00 |
+49.00 |
184 |
3,114 |
-68 |
|
Dec23 |
230526 |
7707.00 |
7707.00 |
7707.00 |
7707.00 |
+49.00 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
156,997 |
605,700 |
+5,250 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230529 |
7175.0 |
7271.0 |
7166.0 |
7237.0 |
+62.0 |
62,444 |
241,976 |
+1,150 |
|
Sep23 |
230529 |
7199.0 |
7199.0 |
7196.0 |
7196.0 |
+64.0 |
3 |
18 |
+1 |
|
Dec23 |
230529 |
7188.0 |
7188.0 |
7188.0 |
7188.0 |
+64.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
62,449 |
242,446 |
+1,153 |
|
FTSE MIB(ISE) |
Jun23 |
230529 |
26900.00 |
26930.00 |
26550.00 |
26669.00 |
-98.00 |
23,010 |
102,730 |
-4,397 |
|
Sep23 |
230529 |
26990.00 |
26990.00 |
26650.00 |
26746.00 |
-98.00 |
52 |
813 |
+34 |
|
Dec23 |
230529 |
26766.00 |
26766.00 |
26766.00 |
26766.00 |
-98.00 |
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 |
190,837 |
325,927 |
-3,276 |
|
Sep23 |
230526 |
338.20 |
339.90 |
337.65 |
339.20 |
+1.50 |
1,326 |
33,982 |
-154 |
|
Dec23 |
230526 |
339.25 |
341.50 |
339.25 |
339.75 |
+0.50 |
15 |
23,303 |
-332 |
|
Total Volume and Open Interest |
192,178 |
413,093 |
-3,756 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230526 |
545.85 |
547.25 |
545.85 |
545.85 |
+4.10 |
8 |
534 |
-3 |
|
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 |
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. |
|
|