|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue May 30, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
1337.25 |
1337.25 |
1294.25 |
1296.50 |
-40.75 |
104,197 |
266,118 |
-4,157 |
Hover/Click |
|
Aug23 |
230530 |
1261.00 |
1261.25 |
1216.50 |
1219.50 |
-41.50 |
24,325 |
45,462 |
+3,854 |
Hover/Click |
|
Sep23 |
230530 |
1199.25 |
1199.50 |
1157.50 |
1159.75 |
-38.75 |
11,401 |
32,632 |
+377 |
Hover/Click |
|
Nov23 |
230530 |
1191.50 |
1191.50 |
1151.00 |
1153.25 |
-36.25 |
57,930 |
217,017 |
-1,325 |
Hover/Click |
|
Jan24 |
230530 |
1199.00 |
1199.00 |
1161.25 |
1163.50 |
-35.50 |
9,834 |
34,989 |
+876 |
Hover/Click |
|
Mar24 |
230530 |
1200.00 |
1200.00 |
1164.25 |
1166.50 |
-33.50 |
9,006 |
36,649 |
+1,007 |
Hover/Click |
|
May24 |
230530 |
1204.00 |
1204.00 |
1169.00 |
1171.75 |
-31.75 |
4,020 |
15,747 |
+800 |
Hover/Click |
|
Jul24 |
230530 |
1202.00 |
1202.75 |
1174.00 |
1177.00 |
-31.00 |
1,193 |
8,390 |
-109 |
Hover/Click |
|
Aug24 |
230530 |
1168.75 |
1168.75 |
1168.75 |
1168.75 |
-30.00 |
102 |
494 |
+23 |
Hover/Click |
|
Sep24 |
230530 |
1149.25 |
1149.25 |
1146.00 |
1146.00 |
-26.75 |
55 |
596 |
+18 |
Hover/Click |
|
Nov24 |
230530 |
1162.50 |
1164.00 |
1132.75 |
1136.50 |
-24.25 |
646 |
8,438 |
+180 |
Hover/Click |
|
Jan25 |
230530 |
1138.75 |
1138.75 |
1138.75 |
1138.75 |
-23.50 |
0 |
64 |
+0 |
Hover/Click |
|
Mar25 |
230530 |
1133.00 |
1133.00 |
1133.00 |
1133.00 |
-23.00 |
0 |
4 |
+0 |
Hover/Click |
|
May25 |
230530 |
1125.50 |
1125.50 |
1125.50 |
1125.50 |
-22.50 |
0 |
844 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
222,710 |
667,778 |
+1,544 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
402.20 |
402.90 |
391.70 |
392.60 |
-9.60 |
70,205 |
160,315 |
-6,944 |
Hover/Click |
|
Aug23 |
230530 |
398.10 |
398.50 |
387.50 |
388.20 |
-9.70 |
21,677 |
59,031 |
+2,354 |
Hover/Click |
|
Sep23 |
230530 |
388.40 |
389.00 |
378.40 |
379.10 |
-9.30 |
11,848 |
49,464 |
+95 |
Hover/Click |
|
Oct23 |
230530 |
378.00 |
378.80 |
368.70 |
369.20 |
-9.20 |
4,877 |
27,439 |
-51 |
Hover/Click |
|
Dec23 |
230530 |
375.40 |
375.80 |
366.20 |
366.70 |
-9.20 |
32,757 |
127,508 |
+3,797 |
Hover/Click |
|
Jan24 |
230530 |
373.30 |
373.30 |
363.90 |
364.40 |
-9.00 |
3,631 |
30,153 |
+741 |
Hover/Click |
|
Mar24 |
230530 |
367.30 |
367.30 |
358.00 |
358.30 |
-9.00 |
1,437 |
17,521 |
+567 |
Hover/Click |
|
May24 |
230530 |
360.50 |
360.50 |
354.40 |
354.60 |
-8.60 |
453 |
7,765 |
+47 |
Hover/Click |
|
Jul24 |
230530 |
357.50 |
359.30 |
354.10 |
354.20 |
-8.10 |
343 |
4,056 |
-22 |
Hover/Click |
|
Aug24 |
230530 |
357.00 |
357.00 |
352.40 |
352.40 |
-7.40 |
69 |
908 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
147,460 |
487,381 |
+641 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
48.88 |
49.06 |
45.94 |
46.20 |
-2.62 |
57,003 |
171,819 |
-3,987 |
Hover/Click |
|
Aug23 |
230530 |
48.92 |
49.05 |
46.05 |
46.32 |
-2.57 |
16,029 |
73,471 |
+1,024 |
Hover/Click |
|
Sep23 |
230530 |
48.87 |
48.92 |
45.99 |
46.25 |
-2.53 |
9,936 |
47,361 |
-80 |
Hover/Click |
|
Oct23 |
230530 |
48.60 |
48.64 |
45.86 |
46.12 |
-2.47 |
4,954 |
28,513 |
-152 |
Hover/Click |
|
Dec23 |
230530 |
48.44 |
48.66 |
45.88 |
46.16 |
-2.37 |
19,664 |
141,495 |
+2,317 |
Hover/Click |
|
Jan24 |
230530 |
48.44 |
48.51 |
45.88 |
46.16 |
-2.31 |
2,679 |
23,313 |
+188 |
Hover/Click |
|
Mar24 |
230530 |
48.32 |
48.37 |
45.85 |
46.12 |
-2.23 |
1,615 |
20,106 |
+20 |
Hover/Click |
|
May24 |
230530 |
48.14 |
48.20 |
45.78 |
46.04 |
-2.13 |
1,005 |
13,106 |
+216 |
Hover/Click |
|
Jul24 |
230530 |
47.92 |
47.98 |
45.62 |
45.89 |
-2.06 |
834 |
16,695 |
+380 |
Hover/Click |
|
Aug24 |
230530 |
46.64 |
46.64 |
45.45 |
45.68 |
-2.02 |
80 |
1,799 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
113,839 |
544,337 |
-70 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
683.0 |
683.7 |
655.0 |
658.2 |
-25.5 |
4,446 |
104,250 |
+753 |
Hover/Click |
|
Nov23 |
230530 |
652.5 |
653.6 |
625.5 |
628.1 |
-25.8 |
4,741 |
130,779 |
+847 |
Hover/Click |
|
Jan24 |
230530 |
658.5 |
658.8 |
631.0 |
633.5 |
-25.7 |
1,106 |
16,537 |
+410 |
Hover/Click |
|
Mar24 |
230530 |
662.5 |
662.5 |
637.0 |
639.1 |
-25.8 |
93 |
6,663 |
+50 |
Hover/Click |
|
May24 |
230530 |
655.7 |
655.7 |
644.4 |
644.4 |
-26.2 |
1 |
3,054 |
+0 |
Hover/Click |
|
Jul24 |
230530 |
654.0 |
654.0 |
648.8 |
648.8 |
-25.6 |
0 |
1,980 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,387 |
263,486 |
+2,060 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
603.75 |
605.00 |
591.50 |
594.00 |
-10.00 |
178,644 |
487,745 |
-6,822 |
Hover/Click |
|
Sep23 |
230530 |
529.00 |
530.50 |
512.50 |
520.00 |
-9.00 |
81,011 |
301,259 |
+7,546 |
Hover/Click |
|
Dec23 |
230530 |
534.25 |
536.25 |
517.25 |
525.25 |
-9.25 |
125,466 |
388,761 |
+688 |
Hover/Click |
|
Mar24 |
230530 |
543.25 |
545.00 |
526.50 |
534.50 |
-8.75 |
10,379 |
64,530 |
+1,931 |
Hover/Click |
|
May24 |
230530 |
547.75 |
549.50 |
532.50 |
540.00 |
-8.00 |
4,117 |
20,307 |
+155 |
Hover/Click |
|
Jul24 |
230530 |
548.75 |
550.25 |
534.25 |
541.75 |
-6.75 |
4,779 |
31,611 |
+932 |
Hover/Click |
|
Sep24 |
230530 |
518.50 |
518.50 |
505.50 |
511.25 |
-6.75 |
343 |
6,341 |
+75 |
Hover/Click |
|
Dec24 |
230530 |
513.25 |
514.50 |
500.75 |
506.50 |
-6.75 |
2,542 |
25,041 |
+403 |
Hover/Click |
|
Mar25 |
230530 |
514.25 |
514.25 |
510.00 |
514.25 |
-7.25 |
12 |
612 |
+2 |
Hover/Click |
|
May25 |
230530 |
517.00 |
517.00 |
517.00 |
517.00 |
-7.25 |
1 |
43 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
407,335 |
1,328,067 |
+4,912 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
616.75 |
616.75 |
588.75 |
591.00 |
-25.00 |
48,350 |
210,370 |
-5,224 |
Hover/Click |
|
Sep23 |
230530 |
629.50 |
630.00 |
603.00 |
605.50 |
-24.00 |
19,658 |
79,590 |
+2,303 |
Hover/Click |
|
Dec23 |
230530 |
648.00 |
648.25 |
622.00 |
625.75 |
-21.75 |
14,454 |
63,532 |
+1,076 |
Hover/Click |
|
Mar24 |
230530 |
659.50 |
659.50 |
636.00 |
640.50 |
-20.75 |
4,295 |
19,660 |
+560 |
Hover/Click |
|
May24 |
230530 |
663.50 |
663.50 |
643.75 |
648.25 |
-20.25 |
2,202 |
6,158 |
+470 |
Hover/Click |
|
Jul24 |
230530 |
669.75 |
669.75 |
648.75 |
654.00 |
-19.00 |
1,045 |
6,584 |
+251 |
Hover/Click |
| Total Volume and Open Interest |
90,254 |
388,935 |
-574 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
818.25 |
819.00 |
778.50 |
783.75 |
-35.50 |
22,728 |
83,100 |
-669 |
Hover/Click |
|
Sep23 |
230530 |
812.25 |
813.50 |
775.50 |
780.50 |
-33.75 |
12,225 |
47,326 |
+1,857 |
Hover/Click |
|
Dec23 |
230530 |
810.00 |
810.00 |
774.50 |
778.75 |
-30.75 |
7,819 |
37,165 |
+269 |
Hover/Click |
|
Mar24 |
230530 |
796.50 |
796.50 |
769.75 |
775.00 |
-27.25 |
1,397 |
13,480 |
+66 |
Hover/Click |
|
May24 |
230530 |
779.25 |
779.25 |
762.50 |
768.75 |
-22.75 |
980 |
3,419 |
-25 |
Hover/Click |
|
Jul24 |
230530 |
763.00 |
763.00 |
742.25 |
753.75 |
-12.75 |
341 |
2,487 |
+113 |
Hover/Click |
|
Sep24 |
230530 |
739.25 |
750.00 |
738.75 |
750.00 |
-10.25 |
9 |
387 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
45,508 |
187,732 |
+1,611 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
818.00 |
821.00 |
788.25 |
793.00 |
-25.00 |
5,497 |
25,877 |
-535 |
Hover/Click |
|
Sep23 |
230530 |
819.50 |
819.50 |
790.25 |
794.50 |
-24.75 |
3,651 |
20,810 |
-106 |
Hover/Click |
|
Dec23 |
230530 |
825.00 |
825.00 |
797.00 |
800.50 |
-24.50 |
1,115 |
10,640 |
-418 |
Hover/Click |
|
Mar24 |
230530 |
815.75 |
815.75 |
801.50 |
804.75 |
-24.25 |
173 |
2,007 |
+0 |
Hover/Click |
|
May24 |
230530 |
803.50 |
803.50 |
803.50 |
803.50 |
-23.25 |
30 |
119 |
+0 |
Hover/Click |
|
Jul24 |
230530 |
789.50 |
789.50 |
789.50 |
789.50 |
-24.75 |
21 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,494 |
59,584 |
-1,055 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
343.50 |
346.25 |
339.50 |
346.00 |
+2.50 |
414 |
2,624 |
-124 |
Hover/Click |
|
Sep23 |
230530 |
344.25 |
347.50 |
343.50 |
347.50 |
+2.25 |
46 |
456 |
+10 |
Hover/Click |
|
Dec23 |
230530 |
355.50 |
355.50 |
349.00 |
355.50 |
+0.25 |
80 |
1,253 |
+6 |
Hover/Click |
|
Mar24 |
230530 |
365.25 |
365.25 |
365.25 |
365.25 |
unch |
2 |
148 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
542 |
4,492 |
-108 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230530 |
17.07 |
17.42 |
16.93 |
17.03 |
-0.04 |
445 |
3,247 |
+30 |
Hover/Click |
|
Sep23 |
230530 |
14.72 |
14.90 |
14.32 |
14.52 |
-0.20 |
100 |
4,525 |
+22 |
Hover/Click |
|
Nov23 |
230530 |
15.02 |
15.02 |
14.69 |
14.69 |
-0.20 |
1 |
598 |
+0 |
Hover/Click |
|
Jan24 |
230530 |
15.00 |
15.00 |
14.85 |
14.85 |
-0.25 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
546 |
8,414 |
+52 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
167.700 |
169.000 |
167.500 |
168.880 |
+1.530 |
10,913 |
37,969 |
-2,545 |
Hover/Click |
|
Aug23 |
230530 |
165.550 |
167.250 |
165.400 |
167.185 |
+2.000 |
27,344 |
150,479 |
+1,635 |
Hover/Click |
|
Oct23 |
230530 |
169.750 |
171.450 |
169.735 |
171.330 |
+1.730 |
14,593 |
65,411 |
+1,744 |
Hover/Click |
|
Dec23 |
230530 |
173.350 |
174.900 |
173.330 |
174.850 |
+1.615 |
6,654 |
37,164 |
+832 |
Hover/Click |
|
Feb24 |
230530 |
177.250 |
178.830 |
177.250 |
178.750 |
+1.500 |
3,060 |
19,317 |
+106 |
Hover/Click |
|
Apr24 |
230530 |
180.380 |
182.050 |
180.380 |
182.000 |
+1.465 |
1,177 |
11,480 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
64,012 |
327,088 |
+1,945 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230530 |
234.330 |
238.550 |
234.330 |
237.785 |
+3.850 |
4,383 |
35,409 |
+305 |
Hover/Click |
|
Sep23 |
230530 |
237.500 |
241.600 |
237.500 |
240.685 |
+3.585 |
2,933 |
9,868 |
-230 |
Hover/Click |
|
Oct23 |
230530 |
239.935 |
243.380 |
239.935 |
242.485 |
+3.450 |
1,750 |
8,364 |
+341 |
Hover/Click |
|
Nov23 |
230530 |
240.185 |
243.450 |
240.185 |
242.535 |
+3.385 |
1,110 |
5,618 |
+54 |
Hover/Click |
|
Jan24 |
230530 |
239.380 |
241.900 |
238.985 |
241.000 |
+3.250 |
498 |
3,566 |
-37 |
Hover/Click |
|
Mar24 |
230530 |
239.900 |
242.350 |
239.900 |
241.550 |
+3.015 |
33 |
680 |
-2 |
Hover/Click |
|
Apr24 |
230530 |
242.050 |
244.435 |
242.050 |
244.235 |
+2.935 |
8 |
266 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
10,715 |
63,771 |
+428 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
76.580 |
80.830 |
76.550 |
80.830 |
+4.750 |
9,845 |
30,580 |
+255 |
Hover/Click |
|
Jul23 |
230530 |
75.280 |
79.530 |
75.250 |
79.530 |
+4.750 |
20,848 |
76,469 |
-33 |
Hover/Click |
|
Aug23 |
230530 |
74.600 |
78.800 |
74.430 |
78.800 |
+4.750 |
15,433 |
53,655 |
+1,825 |
Hover/Click |
|
Oct23 |
230530 |
69.300 |
73.650 |
69.280 |
73.350 |
+4.250 |
8,280 |
35,824 |
+437 |
Hover/Click |
|
Dec23 |
230530 |
67.800 |
71.530 |
67.800 |
71.480 |
+3.800 |
7,571 |
25,734 |
+338 |
Hover/Click |
|
Feb24 |
230530 |
73.600 |
76.700 |
73.600 |
76.600 |
+3.300 |
2,881 |
13,057 |
+533 |
Hover/Click |
|
Apr24 |
230530 |
79.450 |
81.880 |
79.450 |
81.600 |
+2.850 |
367 |
3,947 |
+19 |
Hover/Click |
|
May24 |
230530 |
86.750 |
86.750 |
86.750 |
86.750 |
+2.850 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
65,373 |
240,125 |
+3,407 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May23 |
230530 |
16.16 |
16.16 |
16.15 |
16.16 |
unch |
49 |
4,238 |
+62 |
Hover/Click |
|
Jun23 |
230530 |
15.84 |
16.06 |
15.51 |
15.56 |
-0.32 |
564 |
5,734 |
-52 |
Hover/Click |
|
Jul23 |
230530 |
16.51 |
16.57 |
16.30 |
16.32 |
-0.26 |
357 |
5,683 |
+80 |
Hover/Click |
|
Aug23 |
230530 |
17.33 |
17.40 |
17.15 |
17.19 |
-0.22 |
148 |
2,984 |
+46 |
Hover/Click |
|
Sep23 |
230530 |
18.26 |
18.26 |
18.13 |
18.13 |
-0.24 |
80 |
2,309 |
+59 |
Hover/Click |
|
Oct23 |
230530 |
18.85 |
18.85 |
18.71 |
18.71 |
-0.24 |
0 |
1,623 |
+0 |
Hover/Click |
|
Nov23 |
230530 |
18.87 |
18.88 |
18.84 |
18.84 |
-0.16 |
0 |
1,397 |
+0 |
Hover/Click |
|
Dec23 |
230530 |
18.50 |
18.50 |
18.50 |
18.50 |
-0.26 |
0 |
1,169 |
+0 |
Hover/Click |
|
Jan24 |
230530 |
18.25 |
18.26 |
18.08 |
18.15 |
-0.10 |
2 |
392 |
+0 |
Hover/Click |
|
Feb24 |
230530 |
18.10 |
18.10 |
18.03 |
18.10 |
-0.05 |
3 |
350 |
+3 |
Hover/Click |
|
Mar24 |
230530 |
18.00 |
18.10 |
18.00 |
18.10 |
unch |
2 |
391 |
+0 |
Hover/Click |
|
Apr24 |
230530 |
18.09 |
18.09 |
18.07 |
18.09 |
-0.01 |
9 |
184 |
+0 |
Hover/Click |
|
May24 |
230530 |
18.07 |
18.07 |
18.07 |
18.07 |
-0.02 |
12 |
197 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,231 |
27,115 |
+198 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
2991 |
3028 |
2991 |
3005 |
+14 |
16,176 |
116,854 |
-3,267 |
Hover/Click |
|
Sep23 |
230530 |
3002 |
3039 |
3002 |
3015 |
+9 |
11,069 |
88,283 |
+5,456 |
Hover/Click |
|
Dec23 |
230530 |
2995 |
3030 |
2995 |
3006 |
+9 |
4,763 |
76,000 |
-88 |
Hover/Click |
|
Mar24 |
230530 |
2959 |
2992 |
2959 |
2971 |
+15 |
1,617 |
39,760 |
+61 |
Hover/Click |
|
May24 |
230530 |
2933 |
2966 |
2933 |
2948 |
+18 |
320 |
7,349 |
+199 |
Hover/Click |
|
Jul24 |
230530 |
2919 |
2946 |
2918 |
2929 |
+19 |
197 |
5,637 |
+37 |
Hover/Click |
|
Sep24 |
230530 |
2898 |
2925 |
2897 |
2911 |
+21 |
30 |
3,600 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
34,188 |
338,518 |
+2,395 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
180.05 |
181.75 |
175.90 |
177.10 |
-4.50 |
24,475 |
69,666 |
-1,224 |
Hover/Click |
|
Sep23 |
230530 |
178.30 |
179.60 |
173.90 |
174.85 |
-4.70 |
11,912 |
60,301 |
+1,236 |
Hover/Click |
|
Dec23 |
230530 |
176.55 |
177.50 |
172.20 |
172.80 |
-4.85 |
4,525 |
35,420 |
+169 |
Hover/Click |
|
Mar24 |
230530 |
176.40 |
177.30 |
172.05 |
172.50 |
-5.00 |
2,054 |
17,216 |
+69 |
Hover/Click |
|
May24 |
230530 |
177.05 |
177.60 |
172.60 |
173.00 |
-5.00 |
691 |
7,241 |
+55 |
Hover/Click |
|
Jul24 |
230530 |
178.65 |
178.65 |
173.25 |
173.65 |
-4.95 |
449 |
3,553 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
44,684 |
200,357 |
+322 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
291.85 |
292.50 |
281.95 |
282.30 |
-9.65 |
677 |
7,686 |
+39 |
Hover/Click |
|
Sep23 |
230530 |
275.05 |
275.05 |
265.15 |
266.30 |
-8.85 |
228 |
1,297 |
+30 |
Hover/Click |
|
Nov23 |
230530 |
264.35 |
264.35 |
257.55 |
257.55 |
-8.55 |
8 |
554 |
-3 |
Hover/Click |
|
Jan24 |
230530 |
248.15 |
248.15 |
248.15 |
248.15 |
-8.60 |
2 |
36 |
+1 |
Hover/Click |
|
Mar24 |
230530 |
236.95 |
236.95 |
236.95 |
236.95 |
-8.60 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
230530 |
222.00 |
222.00 |
222.00 |
222.00 |
-8.60 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
915 |
9,582 |
+67 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
25.38 |
25.83 |
25.19 |
25.33 |
-0.04 |
125,915 |
358,903 |
-14,528 |
Hover/Click |
|
Oct23 |
230530 |
25.18 |
25.46 |
24.87 |
25.00 |
-0.14 |
83,864 |
262,205 |
+3,296 |
Hover/Click |
|
Mar24 |
230530 |
24.84 |
25.10 |
24.57 |
24.71 |
-0.12 |
38,834 |
160,652 |
+2,716 |
Hover/Click |
|
May24 |
230530 |
23.26 |
23.49 |
22.98 |
23.11 |
-0.15 |
11,559 |
57,740 |
+572 |
Hover/Click |
|
Jul24 |
230530 |
22.41 |
22.67 |
22.22 |
22.31 |
-0.20 |
7,759 |
57,128 |
+423 |
Hover/Click |
|
Oct24 |
230530 |
21.85 |
22.06 |
21.66 |
21.72 |
-0.23 |
4,037 |
34,920 |
+329 |
Hover/Click |
|
Mar25 |
230530 |
21.54 |
21.72 |
21.35 |
21.40 |
-0.24 |
2,131 |
22,910 |
+293 |
Hover/Click |
|
May25 |
230530 |
20.26 |
20.46 |
20.16 |
20.18 |
-0.25 |
588 |
6,526 |
+41 |
Hover/Click |
|
Jul25 |
230530 |
19.47 |
19.61 |
19.39 |
19.41 |
-0.25 |
506 |
6,157 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
275,683 |
973,410 |
-6,597 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
2362 |
2370 |
2345 |
2350 |
-10 |
6,567 |
77,015 |
-1,468 |
Hover/Click |
|
Sep23 |
230530 |
2326 |
2335 |
2316 |
2322 |
-6 |
5,941 |
63,681 |
+678 |
Hover/Click |
|
Dec23 |
230530 |
2278 |
2293 |
2273 |
2281 |
-1 |
3,877 |
59,558 |
+320 |
Hover/Click |
|
Mar24 |
230530 |
2208 |
2224 |
2206 |
2215 |
+1 |
6,586 |
73,318 |
-256 |
Hover/Click |
|
May24 |
230530 |
2190 |
2199 |
2187 |
2191 |
+2 |
2,531 |
19,123 |
+944 |
Hover/Click |
|
Jul24 |
230530 |
2177 |
2178 |
2170 |
2175 |
+2 |
1,454 |
9,219 |
+650 |
Hover/Click |
|
Sep24 |
230530 |
2158 |
2161 |
2157 |
2160 |
+3 |
977 |
5,234 |
+441 |
Hover/Click |
| Total Volume and Open Interest |
28,490 |
311,982 |
+1,672 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230530 |
708.40 |
718.00 |
702.30 |
706.80 |
-1.70 |
4,204 |
38,343 |
-485 |
Hover/Click |
|
Oct23 |
230530 |
698.00 |
706.00 |
690.20 |
696.40 |
-1.70 |
2,066 |
20,686 |
+442 |
Hover/Click |
|
Dec23 |
230530 |
682.10 |
690.00 |
674.00 |
680.90 |
-1.60 |
1,488 |
13,570 |
+378 |
Hover/Click |
|
Mar24 |
230530 |
667.30 |
674.60 |
660.70 |
665.80 |
-2.60 |
513 |
7,624 |
+187 |
Hover/Click |
|
May24 |
230530 |
649.80 |
655.90 |
645.60 |
648.50 |
-2.50 |
239 |
4,011 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
8,770 |
88,215 |
+597 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
83.64 |
86.54 |
82.76 |
83.99 |
+0.64 |
25,928 |
74,684 |
-1,860 |
Hover/Click |
|
Oct23 |
230530 |
81.48 |
81.48 |
80.73 |
80.91 |
-0.12 |
1 |
24 |
+0 |
Hover/Click |
|
Dec23 |
230530 |
80.50 |
81.06 |
79.40 |
80.21 |
-0.33 |
18,847 |
88,564 |
+1,911 |
Hover/Click |
|
Mar24 |
230530 |
80.50 |
80.95 |
79.50 |
80.22 |
-0.44 |
3,842 |
14,593 |
+869 |
Hover/Click |
|
May24 |
230530 |
80.22 |
80.95 |
79.55 |
80.32 |
-0.48 |
1,868 |
5,088 |
+123 |
Hover/Click |
|
Jul24 |
230530 |
80.25 |
80.91 |
79.55 |
80.35 |
-0.50 |
813 |
4,223 |
+399 |
Hover/Click |
| Total Volume and Open Interest |
52,297 |
194,974 |
+1,716 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul23 |
230530 |
73.23 |
73.55 |
69.02 |
69.46 |
-3.21 |
261,498 |
374,635 |
-11,533 |
Hover/Click |
|
Aug23 |
230530 |
73.22 |
73.62 |
69.16 |
69.60 |
-3.16 |
77,577 |
220,041 |
+2,726 |
Hover/Click |
|
Sep23 |
230530 |
73.00 |
73.40 |
69.05 |
69.48 |
-3.09 |
49,815 |
209,730 |
+99 |
Hover/Click |
|
Oct23 |
230530 |
72.66 |
73.02 |
68.80 |
69.23 |
-3.00 |
20,759 |
190,549 |
+2,203 |
Hover/Click |
|
Nov23 |
230530 |
72.39 |
72.62 |
68.53 |
68.94 |
-2.90 |
13,760 |
63,218 |
+1,595 |
Hover/Click |
|
Dec23 |
230530 |
71.75 |
72.22 |
68.23 |
68.63 |
-2.81 |
38,244 |
222,672 |
-933 |
Hover/Click |
|
Jan24 |
230530 |
71.70 |
71.70 |
67.94 |
68.31 |
-2.73 |
5,171 |
41,479 |
+1,932 |
Hover/Click |
|
Feb24 |
230530 |
71.00 |
71.16 |
67.78 |
68.00 |
-2.65 |
1,455 |
28,089 |
+199 |
Hover/Click |
|
Mar24 |
230530 |
70.59 |
70.94 |
67.44 |
67.71 |
-2.59 |
5,490 |
42,687 |
+133 |
Hover/Click |
|
Apr24 |
230530 |
70.43 |
70.43 |
67.16 |
67.43 |
-2.53 |
523 |
24,215 |
-16 |
Hover/Click |
|
May24 |
230530 |
69.50 |
69.55 |
67.15 |
67.18 |
-2.48 |
255 |
18,137 |
-28 |
Hover/Click |
|
Jun24 |
230530 |
69.72 |
70.04 |
66.59 |
66.94 |
-2.42 |
12,662 |
110,997 |
-426 |
Hover/Click |
|
Jul24 |
230530 |
68.15 |
69.23 |
66.56 |
66.68 |
-2.37 |
466 |
14,974 |
-8 |
Hover/Click |
|
Aug24 |
230530 |
66.42 |
66.42 |
66.42 |
66.42 |
-2.31 |
129 |
11,992 |
+29 |
Hover/Click |
|
Sep24 |
230530 |
66.19 |
68.80 |
66.09 |
66.19 |
-2.27 |
842 |
33,947 |
+111 |
Hover/Click |
|
Oct24 |
230530 |
65.98 |
68.21 |
65.98 |
65.98 |
-2.22 |
174 |
11,322 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
507,886 |
1,900,254 |
-2,813 |
|
| e-miNY Crude Oil(NYM) |
|
Jul23 |
230530 |
73.000 |
73.525 |
69.025 |
69.450 |
-3.225 |
12,189 |
1,718 |
-117 |
|
|
Aug23 |
230530 |
73.175 |
73.600 |
69.175 |
69.600 |
-3.150 |
532 |
1,102 |
+24 |
|
|
Sep23 |
230530 |
72.800 |
73.375 |
69.075 |
69.475 |
-3.100 |
29 |
85 |
+1 |
|
|
Oct23 |
230530 |
70.350 |
73.025 |
68.825 |
69.225 |
-3.025 |
6 |
23 |
+0 |
|
|
Nov23 |
230530 |
70.000 |
72.600 |
68.550 |
68.950 |
-2.900 |
3 |
20 |
+0 |
|
|
Dec23 |
230530 |
72.000 |
72.200 |
68.250 |
68.625 |
-2.825 |
17 |
365 |
+1 |
|
|
Jan24 |
230530 |
71.200 |
71.200 |
68.250 |
68.300 |
-2.750 |
0 |
16 |
+0 |
|
|
Feb24 |
230530 |
68.000 |
68.000 |
68.000 |
68.000 |
-2.650 |
0 |
15 |
+0 |
|
|
Mar24 |
230530 |
67.700 |
67.700 |
67.700 |
67.700 |
-2.600 |
0 |
9 |
+0 |
|
|
Apr24 |
230530 |
67.425 |
67.425 |
67.425 |
67.425 |
-2.525 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
12,776 |
3,451 |
-91 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun23 |
230530 |
238.38 |
239.00 |
227.50 |
228.08 |
-8.85 |
20,725 |
15,035 |
-6,117 |
Hover/Click |
|
Jul23 |
230530 |
236.77 |
237.66 |
226.49 |
226.90 |
-8.64 |
54,142 |
84,800 |
+4,326 |
Hover/Click |
|
Aug23 |
230530 |
236.84 |
237.68 |
226.86 |
227.28 |
-8.33 |
19,719 |
31,444 |
+2,757 |
Hover/Click |
|
Sep23 |
230530 |
237.92 |
238.42 |
227.84 |
228.22 |
-8.20 |
11,330 |
32,385 |
+1,104 |
Hover/Click |
|
Oct23 |
230530 |
238.02 |
239.02 |
228.59 |
228.96 |
-8.03 |
4,879 |
27,402 |
+52 |
Hover/Click |
|
Nov23 |
230530 |
237.88 |
239.06 |
228.87 |
229.22 |
-7.88 |
3,724 |
19,778 |
+634 |
Hover/Click |
|
Dec23 |
230530 |
238.23 |
238.75 |
228.61 |
229.01 |
-7.75 |
6,293 |
40,413 |
+563 |
Hover/Click |
|
Jan24 |
230530 |
235.21 |
238.82 |
228.77 |
229.20 |
-7.63 |
2,243 |
12,361 |
+537 |
Hover/Click |
|
Feb24 |
230530 |
234.75 |
238.22 |
228.52 |
228.92 |
-7.50 |
731 |
4,598 |
-41 |
Hover/Click |
|
Mar24 |
230530 |
233.59 |
237.23 |
227.47 |
227.88 |
-7.37 |
1,186 |
7,741 |
+345 |
Hover/Click |
|
Apr24 |
230530 |
228.31 |
228.31 |
225.78 |
226.10 |
-7.24 |
407 |
3,833 |
+56 |
Hover/Click |
|
May24 |
230530 |
231.62 |
231.62 |
225.13 |
225.14 |
-7.12 |
225 |
2,011 |
+12 |
Hover/Click |
|
Jun24 |
230530 |
229.92 |
233.27 |
224.01 |
224.47 |
-6.96 |
769 |
12,241 |
+40 |
Hover/Click |
|
Jul24 |
230530 |
225.05 |
226.00 |
223.18 |
224.13 |
-6.93 |
182 |
1,118 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
127,212 |
310,255 |
+4,507 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun23 |
230530 |
270.79 |
272.16 |
257.96 |
259.59 |
-10.75 |
34,010 |
13,304 |
-7,967 |
Hover/Click |
|
Jul23 |
230530 |
259.71 |
261.35 |
246.38 |
247.92 |
-11.21 |
82,287 |
108,198 |
+2,688 |
Hover/Click |
|
Aug23 |
230530 |
252.25 |
253.97 |
239.99 |
241.21 |
-10.54 |
40,615 |
47,972 |
+2,525 |
Hover/Click |
|
Sep23 |
230530 |
245.38 |
245.69 |
233.35 |
234.46 |
-9.79 |
19,686 |
40,071 |
+2,757 |
Hover/Click |
|
Oct23 |
230530 |
225.37 |
226.17 |
214.25 |
215.16 |
-9.24 |
8,282 |
31,604 |
+35 |
Hover/Click |
|
Nov23 |
230530 |
215.98 |
219.11 |
207.70 |
208.43 |
-9.08 |
4,303 |
16,331 |
-367 |
Hover/Click |
|
Dec23 |
230530 |
213.04 |
214.38 |
203.49 |
204.20 |
-8.72 |
6,277 |
26,627 |
+136 |
Hover/Click |
|
Jan24 |
230530 |
207.54 |
207.77 |
202.21 |
202.73 |
-8.55 |
1,530 |
15,339 |
+363 |
Hover/Click |
|
Feb24 |
230530 |
205.92 |
206.09 |
202.50 |
202.61 |
-8.41 |
409 |
3,286 |
+20 |
Hover/Click |
|
Mar24 |
230530 |
206.63 |
206.64 |
203.45 |
203.45 |
-8.23 |
229 |
3,132 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
198,549 |
314,048 |
+540 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230530 |
259.59 |
259.59 |
259.59 |
259.59 |
-10.75 |
1 |
2 |
+0 |
|
|
Jul23 |
230530 |
259.10 |
259.10 |
247.92 |
247.92 |
-11.21 |
0 |
2 |
+0 |
|
|
Aug23 |
230530 |
241.21 |
241.21 |
241.21 |
241.21 |
-10.54 |
|
|
|
|
|
Sep23 |
230530 |
234.46 |
234.46 |
234.46 |
234.46 |
-9.79 |
|
|
|
|
| Total Volume and Open Interest |
1 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230530 |
2.417 |
2.448 |
2.257 |
2.327 |
-0.090 |
140,560 |
359,253 |
+2,775 |
Hover/Click |
|
Aug23 |
230530 |
2.502 |
2.534 |
2.350 |
2.416 |
-0.089 |
46,054 |
103,645 |
+4,054 |
Hover/Click |
|
Sep23 |
230530 |
2.504 |
2.531 |
2.351 |
2.415 |
-0.088 |
38,382 |
192,501 |
+3,883 |
Hover/Click |
|
Oct23 |
230530 |
2.625 |
2.637 |
2.468 |
2.532 |
-0.081 |
35,552 |
114,672 |
-3,975 |
Hover/Click |
|
Nov23 |
230530 |
3.082 |
3.100 |
2.942 |
2.987 |
-0.086 |
10,983 |
63,094 |
+320 |
Hover/Click |
|
Dec23 |
230530 |
3.546 |
3.568 |
3.420 |
3.462 |
-0.077 |
6,879 |
44,304 |
+144 |
Hover/Click |
|
Jan24 |
230530 |
3.804 |
3.813 |
3.677 |
3.728 |
-0.063 |
14,851 |
79,352 |
+919 |
Hover/Click |
|
Feb24 |
230530 |
3.678 |
3.739 |
3.600 |
3.650 |
-0.064 |
4,949 |
30,548 |
+381 |
Hover/Click |
|
Mar24 |
230530 |
3.440 |
3.444 |
3.312 |
3.362 |
-0.056 |
6,428 |
51,879 |
-263 |
Hover/Click |
|
Apr24 |
230530 |
3.149 |
3.151 |
3.041 |
3.080 |
-0.050 |
7,569 |
52,486 |
-271 |
Hover/Click |
|
May24 |
230530 |
3.109 |
3.144 |
3.039 |
3.077 |
-0.046 |
3,453 |
21,826 |
-207 |
Hover/Click |
|
Jun24 |
230530 |
3.209 |
3.268 |
3.175 |
3.208 |
-0.039 |
1,773 |
11,285 |
+41 |
Hover/Click |
|
Jul24 |
230530 |
3.334 |
3.376 |
3.297 |
3.329 |
-0.034 |
1,166 |
9,872 |
+258 |
Hover/Click |
|
Aug24 |
230530 |
3.383 |
3.407 |
3.346 |
3.373 |
-0.036 |
691 |
10,425 |
+159 |
Hover/Click |
|
Sep24 |
230530 |
3.353 |
3.403 |
3.313 |
3.339 |
-0.041 |
883 |
9,714 |
-439 |
Hover/Click |
|
Oct24 |
230530 |
3.438 |
3.494 |
3.396 |
3.423 |
-0.044 |
3,834 |
30,506 |
-50 |
Hover/Click |
| Total Volume and Open Interest |
330,214 |
1,342,633 |
+6,355 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
76.98 |
77.57 |
73.20 |
73.54 |
-3.53 |
31,546 |
126,530 |
-4,617 |
Hover/Click |
|
Aug23 |
230530 |
77.04 |
77.59 |
73.32 |
73.71 |
-3.39 |
97,648 |
514,486 |
+6,638 |
Hover/Click |
|
Sep23 |
230530 |
76.76 |
77.35 |
73.18 |
73.54 |
-3.34 |
42,917 |
354,939 |
+4,233 |
Hover/Click |
|
Oct23 |
230530 |
76.43 |
76.94 |
72.89 |
73.23 |
-3.27 |
15,640 |
165,372 |
+1,434 |
Hover/Click |
|
Nov23 |
230530 |
75.97 |
76.56 |
72.61 |
72.93 |
-3.21 |
6,696 |
112,078 |
+39 |
Hover/Click |
|
Dec23 |
230530 |
75.60 |
76.18 |
72.32 |
72.64 |
-3.14 |
28,048 |
274,624 |
+1,515 |
Hover/Click |
|
Jan24 |
230530 |
75.26 |
75.77 |
72.05 |
72.34 |
-3.09 |
3,023 |
64,831 |
-231 |
Hover/Click |
|
Feb24 |
230530 |
75.43 |
75.43 |
71.76 |
72.05 |
-3.05 |
1,784 |
66,391 |
+17 |
Hover/Click |
|
Mar24 |
230530 |
75.00 |
75.00 |
71.52 |
71.80 |
-3.01 |
3,373 |
59,927 |
-426 |
Hover/Click |
|
Apr24 |
230530 |
73.96 |
74.09 |
71.35 |
71.56 |
-2.96 |
390 |
20,928 |
-14 |
Hover/Click |
|
May24 |
230530 |
74.26 |
74.28 |
71.10 |
71.34 |
-2.92 |
330 |
20,286 |
-45 |
Hover/Click |
|
Jun24 |
230530 |
73.93 |
74.25 |
70.91 |
71.16 |
-2.87 |
10,935 |
85,391 |
-19 |
Hover/Click |
|
Jul24 |
230530 |
72.00 |
72.00 |
70.95 |
70.95 |
-2.82 |
141 |
17,035 |
-1 |
Hover/Click |
|
Aug24 |
230530 |
72.00 |
72.00 |
70.74 |
70.74 |
-2.78 |
17 |
12,270 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
251,330 |
2,228,336 |
+9,731 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
691.50 |
694.75 |
663.00 |
672.25 |
-17.00 |
9,362 |
99,730 |
-2,609 |
Hover/Click |
|
Jul23 |
230530 |
686.50 |
690.00 |
657.75 |
667.25 |
-17.25 |
17,916 |
125,778 |
+572 |
Hover/Click |
|
Aug23 |
230530 |
685.75 |
689.00 |
657.50 |
666.50 |
-17.00 |
6,704 |
64,967 |
+361 |
Hover/Click |
|
Sep23 |
230530 |
688.00 |
691.50 |
660.25 |
669.50 |
-16.50 |
5,108 |
57,344 |
-218 |
Hover/Click |
|
Oct23 |
230530 |
690.00 |
693.75 |
662.75 |
672.00 |
-16.50 |
2,757 |
61,702 |
+631 |
Hover/Click |
|
Nov23 |
230530 |
689.25 |
691.50 |
661.00 |
670.00 |
-16.25 |
1,096 |
35,369 |
-298 |
Hover/Click |
|
Dec23 |
230530 |
684.00 |
687.00 |
656.75 |
665.75 |
-16.25 |
3,255 |
98,012 |
+263 |
Hover/Click |
|
Jan24 |
230530 |
682.75 |
686.00 |
656.75 |
665.25 |
-16.25 |
206 |
20,312 |
-51 |
Hover/Click |
|
Feb24 |
230530 |
682.25 |
685.50 |
656.75 |
665.00 |
-16.00 |
145 |
12,265 |
+46 |
Hover/Click |
|
Mar24 |
230530 |
681.25 |
684.25 |
655.25 |
663.75 |
-15.75 |
394 |
24,235 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
47,514 |
682,649 |
-1,097 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230530 |
72.88 |
73.31 |
69.03 |
69.46 |
-3.50 |
5,175 |
94,790 |
-1,511 |
Hover/Click |
|
Aug23 |
230530 |
72.95 |
73.39 |
69.18 |
69.60 |
-3.41 |
7,138 |
64,163 |
-332 |
Hover/Click |
|
Sep23 |
230530 |
72.75 |
72.75 |
69.08 |
69.48 |
-3.31 |
5,553 |
64,334 |
+31 |
Hover/Click |
|
Oct23 |
230530 |
71.96 |
72.02 |
68.83 |
69.23 |
-3.20 |
2,722 |
29,554 |
-18 |
Hover/Click |
|
Nov23 |
230530 |
71.19 |
71.19 |
68.94 |
68.94 |
-3.10 |
1,103 |
11,700 |
-90 |
Hover/Click |
|
Dec23 |
230530 |
70.89 |
70.89 |
68.56 |
68.63 |
-3.01 |
2,097 |
80,140 |
-126 |
Hover/Click |
|
Jan24 |
230530 |
70.38 |
70.38 |
68.31 |
68.31 |
-2.94 |
194 |
9,889 |
-32 |
Hover/Click |
|
Feb24 |
230530 |
68.12 |
68.12 |
68.00 |
68.00 |
-2.87 |
35 |
7,284 |
+12 |
Hover/Click |
|
Mar24 |
230530 |
68.84 |
68.84 |
67.71 |
67.71 |
-2.81 |
266 |
9,940 |
+13 |
Hover/Click |
|
Apr24 |
230530 |
67.86 |
67.86 |
67.43 |
67.43 |
-2.77 |
29 |
4,538 |
-6 |
Hover/Click |
|
May24 |
230530 |
67.57 |
67.57 |
67.18 |
67.18 |
-2.72 |
15 |
2,414 |
+0 |
Hover/Click |
|
Jun24 |
230530 |
67.93 |
67.93 |
66.93 |
66.94 |
-2.67 |
1,025 |
29,135 |
-209 |
Hover/Click |
|
Jul24 |
230530 |
66.68 |
66.68 |
66.68 |
66.68 |
-2.63 |
0 |
2,634 |
+0 |
Hover/Click |
|
Aug24 |
230530 |
66.42 |
66.42 |
66.42 |
66.42 |
-2.58 |
0 |
1,616 |
+0 |
Hover/Click |
|
Sep24 |
230530 |
66.19 |
66.19 |
66.19 |
66.19 |
-2.53 |
14 |
5,891 |
+5 |
Hover/Click |
|
Oct24 |
230530 |
65.98 |
65.98 |
65.98 |
65.98 |
-2.48 |
0 |
1,852 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,028 |
493,222 |
-2,542 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
104.230 |
104.445 |
103.785 |
104.077 |
-0.058 |
5,269 |
29,984 |
-68 |
Hover/Click |
|
Sep23 |
230530 |
103.850 |
104.045 |
103.405 |
103.668 |
-0.050 |
85 |
1,811 |
+30 |
Hover/Click |
|
Dec23 |
230530 |
103.460 |
103.635 |
103.240 |
103.382 |
-0.060 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,354 |
31,822 |
-38 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
65.26 |
65.64 |
65.07 |
65.16 |
-0.09 |
84,398 |
200,752 |
+902 |
Hover/Click |
|
Sep23 |
230530 |
65.52 |
65.87 |
65.32 |
65.39 |
-0.10 |
473 |
1,833 |
+12 |
Hover/Click |
|
Dec23 |
230530 |
65.78 |
66.06 |
65.53 |
65.60 |
-0.09 |
1 |
104 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
84,975 |
203,252 |
+922 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
123.60 |
124.53 |
123.33 |
123.98 |
+0.41 |
88,491 |
221,461 |
-1,506 |
Hover/Click |
|
Sep23 |
230530 |
123.69 |
124.69 |
123.50 |
124.16 |
+0.42 |
895 |
4,965 |
+669 |
Hover/Click |
|
Dec23 |
230530 |
124.48 |
124.65 |
123.51 |
124.17 |
+0.42 |
13 |
8,820 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,425 |
236,015 |
-827 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
73.50 |
73.75 |
73.49 |
73.56 |
+0.09 |
71,832 |
168,072 |
+3,305 |
Hover/Click |
|
Sep23 |
230530 |
73.70 |
73.90 |
73.66 |
73.73 |
+0.09 |
1,080 |
6,290 |
+122 |
Hover/Click |
|
Dec23 |
230530 |
73.90 |
74.00 |
73.78 |
73.84 |
+0.09 |
9 |
1,435 |
+9 |
Hover/Click |
|
Mar24 |
230530 |
73.92 |
74.08 |
73.92 |
73.92 |
+0.10 |
2 |
131 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
72,931 |
176,207 |
+3,442 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
71.32 |
71.86 |
71.17 |
71.71 |
+0.38 |
191,912 |
232,926 |
+4,863 |
Hover/Click |
|
Sep23 |
230530 |
72.34 |
72.91 |
72.21 |
72.76 |
+0.38 |
1,423 |
5,820 |
+681 |
Hover/Click |
|
Dec23 |
230530 |
73.36 |
73.94 |
73.25 |
73.82 |
+0.39 |
22 |
183 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
193,412 |
241,603 |
+5,553 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
110.73 |
111.19 |
110.32 |
110.58 |
-0.22 |
14,494 |
41,162 |
-183 |
Hover/Click |
|
Sep23 |
230530 |
111.77 |
112.30 |
111.45 |
111.72 |
-0.21 |
123 |
683 |
+33 |
Hover/Click |
|
Dec23 |
230530 |
112.84 |
113.35 |
112.56 |
112.84 |
-0.20 |
0 |
154 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,617 |
42,021 |
-150 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
107.39 |
107.60 |
106.85 |
107.32 |
-0.12 |
219,134 |
749,819 |
-6,525 |
Hover/Click |
|
Sep23 |
230530 |
107.93 |
108.14 |
107.40 |
107.88 |
-0.11 |
3,318 |
18,123 |
+511 |
Hover/Click |
|
Dec23 |
230530 |
108.41 |
108.61 |
107.94 |
108.38 |
-0.09 |
33 |
3,744 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
223,138 |
775,500 |
-6,228 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
565.38 |
567.75 |
562.75 |
563.50 |
-0.88 |
54,042 |
224,720 |
-2,098 |
Hover/Click |
|
Sep23 |
230530 |
555.50 |
557.63 |
553.13 |
553.75 |
-0.75 |
531 |
1,514 |
+300 |
Hover/Click |
| Total Volume and Open Interest |
54,573 |
226,262 |
-1,798 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
60.4900 |
60.7000 |
60.2500 |
60.4400 |
-0.0200 |
33,690 |
39,022 |
+227 |
Hover/Click |
|
Sep23 |
230530 |
60.4500 |
60.6500 |
60.2200 |
60.4100 |
-0.0300 |
129 |
880 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
33,819 |
39,906 |
+321 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
200.05 |
200.90 |
197.15 |
198.20 |
-2.20 |
31,387 |
23,795 |
-17,679 |
Hover/Click |
|
Jul23 |
230530 |
198.75 |
199.80 |
196.20 |
197.15 |
-2.25 |
24,771 |
40,299 |
+20,769 |
|
|
Aug23 |
230530 |
196.80 |
197.60 |
195.35 |
196.20 |
-2.25 |
|
|
|
|
|
Sep23 |
230530 |
195.00 |
195.00 |
195.00 |
195.00 |
-2.20 |
1,784 |
1,831 |
+1,784 |
Hover/Click |
| Total Volume and Open Interest |
57,942 |
65,925 |
+4,874 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May23 |
230526 |
26500 |
26825 |
26330 |
26751 |
+281 |
11,838 |
1,775 |
-3,663 |
Hover/Click |
|
Jun23 |
230530 |
27915 |
28665 |
27700 |
28070 |
+1155 |
5,519 |
9,041 |
-258 |
Hover/Click |
|
Jul23 |
230530 |
28270 |
28820 |
27885 |
28255 |
+1160 |
392 |
2,510 |
+39 |
Hover/Click |
|
Aug23 |
230530 |
28585 |
28915 |
28055 |
28395 |
+1160 |
35 |
61 |
+17 |
Hover/Click |
|
Sep23 |
230530 |
28875 |
29080 |
28260 |
28515 |
+1175 |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,947 |
11,692 |
-1,978 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
125~270 |
127~150 |
125~130 |
127~060 |
+1~180 |
362,720 |
135,013 |
-114,991 |
Hover/Click |
|
Sep23 |
230530 |
126~050 |
127~250 |
125~220 |
127~170 |
+1~200 |
268,952 |
1,139,817 |
+92,158 |
Hover/Click |
|
Dec23 |
230530 |
127~240 |
127~240 |
127~240 |
127~240 |
+1~200 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
631,672 |
1,274,835 |
-22,833 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
112~120 |
113~100 |
112~035 |
113~055 |
+0~245 |
2,067,964 |
414,515 |
-494,450 |
Hover/Click |
|
Sep23 |
230530 |
113~060 |
114~060 |
112~295 |
114~010 |
+0~270 |
1,808,254 |
4,402,807 |
+476,572 |
Hover/Click |
|
Dec23 |
230530 |
115~020 |
115~020 |
114~145 |
114~145 |
+0~270 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
107~180 |
108~064 |
107~106 |
108~024 |
+0~162 |
1,648,602 |
359,673 |
-530,655 |
Hover/Click |
|
Sep23 |
230530 |
108~056 |
108~274 |
107~302 |
108~234 |
+0~176 |
1,598,644 |
4,554,219 |
+299,990 |
Hover/Click |
|
Dec23 |
230530 |
109~074 |
109~074 |
109~074 |
109~074 |
+0~176 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
101~301 |
102~056 |
101~262 |
102~032 |
+0~054 |
878,869 |
188,525 |
-348,109 |
Hover/Click |
|
Sep23 |
230530 |
102~171 |
102~262 |
102~132 |
102~241 |
+0~073 |
945,604 |
2,977,230 |
+263,023 |
Hover/Click |
|
Dec23 |
230530 |
103~112 |
103~112 |
103~112 |
103~112 |
+0~071 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,824,473 |
3,165,761 |
-85,086 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
95.075 |
95.090 |
95.060 |
95.075 |
+0.015 |
44,478 |
230,527 |
+7,080 |
|
|
Sep23 |
230530 |
94.590 |
94.605 |
94.555 |
94.600 |
+0.045 |
61,087 |
180,939 |
-3,611 |
|
|
Dec23 |
230530 |
94.485 |
94.505 |
94.420 |
94.490 |
+0.045 |
71,993 |
151,319 |
+2,681 |
|
|
Mar24 |
230530 |
94.570 |
94.610 |
94.505 |
94.590 |
+0.050 |
53,607 |
113,510 |
-2,928 |
|
|
Jun24 |
230530 |
94.760 |
94.815 |
94.700 |
94.790 |
+0.065 |
39,280 |
108,918 |
+159 |
|
|
Sep24 |
230530 |
94.985 |
95.050 |
94.935 |
95.025 |
+0.065 |
31,431 |
87,782 |
-1,541 |
|
|
Dec24 |
230530 |
95.205 |
95.265 |
95.145 |
95.240 |
+0.065 |
44,306 |
132,604 |
+6,008 |
|
|
Mar25 |
230530 |
95.330 |
95.415 |
95.285 |
95.385 |
+0.075 |
26,228 |
70,103 |
-95 |
|
|
Jun25 |
230530 |
95.420 |
95.510 |
95.375 |
95.480 |
+0.080 |
14,244 |
47,706 |
+735 |
|
|
Sep25 |
230530 |
95.515 |
95.585 |
95.450 |
95.560 |
+0.080 |
12,975 |
39,519 |
+687 |
|
|
Dec25 |
230530 |
95.595 |
95.660 |
95.520 |
95.635 |
+0.075 |
13,599 |
46,141 |
-553 |
|
|
Mar26 |
230530 |
95.670 |
95.725 |
95.595 |
95.700 |
+0.065 |
7,015 |
41,513 |
+275 |
|
|
Jun26 |
230530 |
95.740 |
95.785 |
95.655 |
95.760 |
+0.060 |
3,243 |
15,659 |
-96 |
|
|
Sep26 |
230530 |
95.805 |
95.855 |
95.725 |
95.825 |
+0.060 |
3,044 |
14,795 |
-150 |
|
|
Dec26 |
230530 |
95.865 |
95.920 |
95.790 |
95.885 |
+0.060 |
3,792 |
17,745 |
+908 |
|
|
Mar27 |
230530 |
95.915 |
95.975 |
95.850 |
95.945 |
+0.060 |
2,764 |
22,252 |
-121 |
|
|
Jun27 |
230530 |
95.960 |
96.020 |
95.895 |
95.995 |
+0.065 |
1,382 |
8,205 |
+233 |
|
|
Sep27 |
230530 |
96.000 |
96.045 |
95.925 |
96.025 |
+0.065 |
333 |
3,710 |
+27 |
|
| Total Volume and Open Interest |
442,650 |
1,481,697 |
+6,957 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230530 |
134~00 |
135~23 |
133~07 |
135~07 |
+1~16 |
265,438 |
52,591 |
-143,378 |
|
|
Sep23 |
230530 |
134~18 |
136~07 |
133~23 |
135~24 |
+1~17 |
243,514 |
1,433,860 |
+72,602 |
|
|
Dec23 |
230530 |
135~24 |
135~24 |
135~24 |
135~24 |
+1~17 |
|
|
|
|
| Total Volume and Open Interest |
508,952 |
1,486,451 |
-70,776 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230530 |
117~280 |
118~305 |
117~150 |
118~250 |
+1~025 |
437,352 |
67,994 |
-153,516 |
|
|
Sep23 |
230530 |
118~315 |
120~010 |
118~160 |
119~270 |
+1~050 |
342,027 |
1,610,105 |
+100,221 |
|
|
Dec23 |
230530 |
119~200 |
119~200 |
119~200 |
119~200 |
+1~050 |
|
|
|
|
| Total Volume and Open Interest |
779,379 |
1,678,099 |
-53,295 |
|
| 30 Day Federal Funds(CBOT) |
|
May23 |
230530 |
94.945 |
94.945 |
94.942 |
94.942 |
unch |
4,553 |
459,566 |
-1,591 |
|
|
Jun23 |
230530 |
94.838 |
94.853 |
94.827 |
94.832 |
-0.007 |
77,417 |
256,028 |
-5,082 |
|
|
Jul23 |
230530 |
94.740 |
94.775 |
94.730 |
94.740 |
-0.010 |
129,767 |
334,940 |
+7,008 |
|
|
Aug23 |
230530 |
94.665 |
94.700 |
94.640 |
94.655 |
-0.010 |
114,119 |
276,924 |
+2,541 |
|
|
Sep23 |
230530 |
94.675 |
94.720 |
94.660 |
94.680 |
-0.005 |
17,422 |
55,568 |
-310 |
|
|
Oct23 |
230530 |
94.720 |
94.765 |
94.685 |
94.725 |
+0.005 |
75,121 |
153,260 |
-32,947 |
|
| Total Volume and Open Interest |
541,485 |
1,811,162 |
-28,691 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
148.49 |
148.63 |
148.45 |
148.51 |
+0.01 |
1,229 |
17,531 |
-122 |
Hover/Click |
|
Sep23 |
230530 |
147.74 |
147.78 |
147.74 |
147.74 |
unch |
46 |
137 |
+42 |
Hover/Click |
|
Dec23 |
230530 |
147.64 |
147.64 |
147.64 |
147.64 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230530 |
135.50 |
137.82 |
135.14 |
137.20 |
+1.68 |
39,564 |
205,563 |
-6,977 |
|
|
Sep23 |
230530 |
135.30 |
137.30 |
134.78 |
136.70 |
+1.68 |
3,095 |
14,314 |
+1,378 |
|
|
Dec23 |
230530 |
136.24 |
136.24 |
136.24 |
136.24 |
+1.68 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
42,659 |
219,879 |
-5,599 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
134.26 |
135.47 |
134.15 |
135.19 |
+0.97 |
259,449 |
1,132,029 |
-108,497 |
Hover/Click |
|
Sep23 |
230530 |
133.45 |
134.75 |
133.45 |
134.47 |
+0.97 |
11,942 |
48,739 |
+6,214 |
Hover/Click |
|
Dec23 |
230530 |
133.99 |
133.99 |
133.99 |
133.99 |
+0.97 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
271,391 |
1,180,778 |
-102,283 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
117.13 |
117.78 |
117.08 |
117.65 |
+0.55 |
203,116 |
1,274,355 |
-79,844 |
Hover/Click |
|
Sep23 |
230530 |
116.42 |
117.09 |
116.40 |
116.97 |
+0.55 |
10,997 |
68,781 |
+5,126 |
Hover/Click |
|
Dec23 |
230530 |
118.72 |
118.72 |
118.72 |
118.72 |
+0.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
214,113 |
1,343,136 |
-74,718 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230530 |
105.32 |
105.51 |
105.30 |
105.47 |
+0.17 |
208,078 |
1,689,678 |
-56,200 |
|
|
Sep23 |
230530 |
105.46 |
105.69 |
105.45 |
105.65 |
+0.20 |
21,971 |
105,562 |
+15,355 |
|
|
Dec23 |
230530 |
105.47 |
105.47 |
105.47 |
105.47 |
+0.17 |
|
|
|
|
| Total Volume and Open Interest |
230,049 |
1,795,240 |
-40,845 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230530 |
96.420 |
96.420 |
96.420 |
96.420 |
+0.010 |
0 |
70 |
+0 |
|
|
Sep23 |
230530 |
96.180 |
96.180 |
96.180 |
96.180 |
+0.035 |
0 |
69 |
+0 |
|
|
Dec23 |
230530 |
96.235 |
96.235 |
96.235 |
96.235 |
+0.060 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
95~18 |
96~02 |
94~24 |
95~30 |
+1~08 |
203,797 |
41,897 |
-81,146 |
Hover/Click |
|
Sep23 |
230530 |
95~23 |
96~04 |
94~29 |
95~31 |
+1~06 |
220,504 |
490,381 |
+34,807 |
Hover/Click |
| Total Volume and Open Interest |
428,419 |
532,278 |
-46,339 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
96.405 |
96.425 |
96.405 |
96.420 |
+0.015 |
36,819 |
543,183 |
-1,365 |
|
|
Sep23 |
230530 |
96.135 |
96.185 |
96.135 |
96.180 |
+0.040 |
44,143 |
604,196 |
+838 |
|
|
Dec23 |
230530 |
96.160 |
96.245 |
96.160 |
96.235 |
+0.065 |
49,149 |
408,661 |
-807 |
|
| Total Volume and Open Interest |
362,780 |
3,587,974 |
-1,571 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
96.02 |
96.04 |
95.99 |
96.00 |
-0.03 |
23,633 |
171,976 |
-1,661 |
|
|
Sep23 |
230530 |
95.90 |
95.94 |
95.87 |
95.89 |
-0.01 |
16,444 |
162,138 |
-680 |
|
|
Dec23 |
230530 |
95.90 |
95.95 |
95.87 |
95.88 |
-0.01 |
9,076 |
161,310 |
+352 |
|
|
Mar24 |
230530 |
95.98 |
96.04 |
95.96 |
95.98 |
unch |
8,310 |
129,593 |
-1,758 |
|
|
Jun24 |
230530 |
96.08 |
96.15 |
96.07 |
96.08 |
unch |
7,822 |
110,134 |
-844 |
|
|
Sep24 |
230530 |
96.20 |
96.26 |
96.18 |
96.19 |
unch |
5,490 |
86,947 |
-644 |
|
|
Dec24 |
230530 |
96.31 |
96.36 |
96.28 |
96.28 |
unch |
3,279 |
53,461 |
-278 |
|
|
Mar25 |
230530 |
96.38 |
96.45 |
96.36 |
96.37 |
unch |
1,408 |
41,326 |
-337 |
|
|
Jun25 |
230530 |
96.49 |
96.50 |
96.44 |
96.44 |
unch |
37 |
1,991 |
-8 |
|
|
Sep25 |
230530 |
96.53 |
96.53 |
96.48 |
96.48 |
unch |
8 |
503 |
+0 |
|
| Total Volume and Open Interest |
75,515 |
919,844 |
-5,856 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
96.30 |
96.36 |
96.29 |
96.32 |
+0.02 |
79,936 |
1,093,103 |
-9 |
|
|
Sep23 |
230530 |
96.33 |
96.35 |
96.32 |
96.32 |
+0.02 |
2,954 |
4,868 |
+2,668 |
|
| Total Volume and Open Interest |
82,890 |
1,097,971 |
+2,659 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
96.57 |
96.64 |
96.55 |
96.57 |
unch |
99,197 |
796,109 |
+1,765 |
|
|
Sep23 |
230530 |
96.61 |
96.61 |
96.61 |
96.61 |
-0.01 |
797 |
3,625 |
+251 |
|
| Total Volume and Open Interest |
99,994 |
799,734 |
+2,016 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
1942.7 |
1962.6 |
1930.9 |
1958.0 |
+13.7 |
166,036 |
37,726 |
-31,886 |
Hover/Click |
|
Aug23 |
230530 |
1961.3 |
1981.9 |
1949.6 |
1977.1 |
+14.0 |
130,067 |
355,835 |
+19,404 |
Hover/Click |
|
Oct23 |
230530 |
1980.8 |
2000.8 |
1969.5 |
1996.7 |
+14.1 |
1,203 |
11,409 |
-241 |
Hover/Click |
|
Dec23 |
230530 |
1998.8 |
2020.2 |
1988.6 |
2015.5 |
+14.1 |
2,108 |
35,621 |
-75 |
Hover/Click |
|
Feb24 |
230530 |
2018.6 |
2038.2 |
2007.3 |
2033.9 |
+14.0 |
318 |
6,040 |
+67 |
Hover/Click |
|
Apr24 |
230530 |
2035.1 |
2051.4 |
2033.2 |
2051.1 |
+14.2 |
84 |
1,635 |
-14 |
Hover/Click |
|
Jun24 |
230530 |
2064.3 |
2069.0 |
2064.3 |
2067.8 |
+14.2 |
54 |
1,100 |
+26 |
Hover/Click |
|
Aug24 |
230530 |
2067.1 |
2083.7 |
2067.1 |
2083.3 |
+14.1 |
31 |
110 |
-1 |
Hover/Click |
|
Oct24 |
230530 |
2076.5 |
2097.5 |
2076.5 |
2097.5 |
+14.2 |
30 |
37 |
+0 |
Hover/Click |
|
Dec24 |
230530 |
2088.3 |
2112.0 |
2088.3 |
2111.2 |
+14.3 |
48 |
684 |
+20 |
Hover/Click |
|
Feb25 |
230530 |
2127.0 |
2127.0 |
2127.0 |
2127.0 |
+14.3 |
|
|
|
Hover/Click |
|
Apr25 |
230530 |
2144.2 |
2144.2 |
2144.2 |
2144.2 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230530 |
2342.5 |
2351.0 |
2303.0 |
2323.9 |
-12.1 |
59,821 |
104,897 |
-1,643 |
Hover/Click |
|
Sep23 |
230530 |
2362.0 |
2371.0 |
2325.5 |
2345.5 |
-11.9 |
2,500 |
19,206 |
+654 |
Hover/Click |
|
Dec23 |
230530 |
2389.5 |
2400.5 |
2358.0 |
2377.1 |
-12.6 |
715 |
7,863 |
+138 |
Hover/Click |
|
Mar24 |
230530 |
2414.5 |
2425.0 |
2397.5 |
2408.7 |
-12.3 |
9 |
1,610 |
+1 |
Hover/Click |
|
May24 |
230530 |
2428.3 |
2428.3 |
2428.3 |
2428.3 |
-12.0 |
3 |
315 |
+1 |
Hover/Click |
|
Jul24 |
230530 |
2447.5 |
2447.5 |
2447.5 |
2447.5 |
-11.3 |
0 |
11 |
+0 |
Hover/Click |
|
Sep24 |
230530 |
2466.5 |
2466.5 |
2466.5 |
2466.5 |
-9.8 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,330 |
135,124 |
-1,053 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230530 |
1028.1 |
1046.0 |
1021.2 |
1021.9 |
-6.2 |
14,534 |
60,915 |
-1,184 |
Hover/Click |
|
Oct23 |
230530 |
1034.0 |
1050.9 |
1027.7 |
1028.1 |
-5.6 |
1,599 |
8,736 |
+896 |
Hover/Click |
|
Jan24 |
230530 |
1035.9 |
1055.0 |
1033.0 |
1033.0 |
-5.9 |
73 |
557 |
+24 |
Hover/Click |
|
Apr24 |
230530 |
1043.9 |
1055.3 |
1037.4 |
1037.5 |
-5.2 |
22 |
63 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
16,228 |
70,278 |
-262 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
1423.00 |
1430.00 |
1371.50 |
1378.60 |
-44.90 |
3,330 |
615 |
-1,078 |
Hover/Click |
|
Sep23 |
230530 |
1425.00 |
1445.00 |
1386.00 |
1397.50 |
-28.60 |
3,668 |
9,935 |
+940 |
Hover/Click |
|
Dec23 |
230530 |
1445.00 |
1456.00 |
1410.00 |
1410.80 |
-27.90 |
2 |
85 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
7,000 |
10,644 |
-136 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230530 |
368.20 |
371.10 |
362.70 |
366.30 |
-1.90 |
70,143 |
125,272 |
-1,035 |
Hover/Click |
|
Sep23 |
230530 |
369.60 |
372.45 |
364.40 |
367.90 |
-1.70 |
10,155 |
45,377 |
+1,831 |
Hover/Click |
|
Dec23 |
230530 |
371.45 |
373.00 |
366.45 |
369.80 |
-1.50 |
3,438 |
30,209 |
+792 |
Hover/Click |
|
Mar24 |
230530 |
371.00 |
375.00 |
368.40 |
371.25 |
-1.25 |
816 |
10,067 |
+106 |
Hover/Click |
|
May24 |
230530 |
372.80 |
372.80 |
371.40 |
371.95 |
-1.15 |
211 |
1,682 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
85,628 |
220,057 |
+1,297 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
33279 |
33330 |
32921 |
33089 |
-36 |
168,329 |
89,996 |
-474 |
Hover/Click |
|
Sep23 |
230530 |
33500 |
33575 |
33206 |
33367 |
-34 |
595 |
1,821 |
-76 |
Hover/Click |
|
Dec23 |
230530 |
33738 |
33775 |
33515 |
33575 |
-36 |
5 |
31 |
+1 |
Hover/Click |
|
Mar24 |
230530 |
33671 |
33671 |
33671 |
33671 |
-40 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
168,929 |
91,849 |
-549 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
33222 |
33313 |
32921 |
33089 |
-36 |
122,072 |
28,804 |
-1,437 |
Hover/Click |
|
Sep23 |
230530 |
33514 |
33595 |
33206 |
33367 |
-34 |
981 |
1,567 |
+57 |
Hover/Click |
|
Dec23 |
230530 |
33777 |
33799 |
33490 |
33575 |
-36 |
6 |
88 |
+2 |
Hover/Click |
|
Mar24 |
230530 |
33671 |
33671 |
33671 |
33671 |
-40 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
123,059 |
30,465 |
-1,378 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
4239.75 |
4243.25 |
4200.00 |
4215.00 |
+1.75 |
1,744,425 |
2,409,028 |
+38,953 |
Hover/Click |
|
Sep23 |
230530 |
4273.00 |
4285.25 |
4242.50 |
4257.50 |
+2.00 |
9,370 |
44,087 |
+3,982 |
Hover/Click |
|
Dec23 |
230530 |
4316.50 |
4328.00 |
4285.00 |
4299.50 |
+1.75 |
226 |
5,695 |
+374 |
Hover/Click |
|
Mar24 |
230530 |
4370.00 |
4370.00 |
4332.25 |
4341.00 |
+1.00 |
8 |
587 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,754,037 |
2,462,164 |
+43,318 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
4230.25 |
4243.00 |
4200.00 |
4215.00 |
+1.75 |
916,757 |
368,714 |
+3,892 |
Hover/Click |
|
Sep23 |
230530 |
4271.25 |
4285.25 |
4242.25 |
4257.50 |
+2.00 |
4,870 |
6,612 |
+621 |
Hover/Click |
|
Dec23 |
230530 |
4316.00 |
4328.00 |
4284.50 |
4299.50 |
+1.75 |
329 |
610 |
+79 |
Hover/Click |
|
Mar24 |
230530 |
4368.00 |
4368.00 |
4330.00 |
4341.00 |
+1.00 |
8 |
146 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
921,964 |
376,097 |
+4,594 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
14437.50 |
14570.00 |
14336.75 |
14396.75 |
+64.25 |
729,047 |
283,922 |
+8,554 |
Hover/Click |
|
Sep23 |
230530 |
14574.50 |
14741.75 |
14510.00 |
14569.00 |
+66.00 |
4,440 |
7,270 |
+1,515 |
Hover/Click |
|
Dec23 |
230530 |
14755.75 |
14910.00 |
14690.00 |
14741.25 |
+66.50 |
73 |
240 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
733,560 |
291,553 |
+10,073 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
14418.25 |
14570.00 |
14336.25 |
14396.75 |
+64.25 |
979,505 |
113,586 |
+8,657 |
Hover/Click |
|
Sep23 |
230530 |
14570.25 |
14745.00 |
14510.00 |
14569.00 |
+66.00 |
8,715 |
6,974 |
+628 |
Hover/Click |
|
Dec23 |
230530 |
14750.75 |
14918.75 |
14690.00 |
14741.25 |
+66.50 |
200 |
418 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
988,453 |
121,053 |
+9,336 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230530 |
2456.60 |
2463.90 |
2433.50 |
2444.10 |
-2.70 |
9,985 |
38,050 |
-345 |
Hover/Click |
|
Sep23 |
230530 |
2462.30 |
2479.00 |
2462.30 |
2462.30 |
-5.40 |
4 |
10 |
+0 |
Hover/Click |
|
Dec23 |
230530 |
2480.50 |
2480.50 |
2480.50 |
2480.50 |
-2.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,989 |
38,060 |
-345 |
|
| Volatility Index(CBOE) |
|
May23 |
230517 |
18.15 |
18.31 |
17.12 |
17.12 |
-1.16 |
48,047 |
41,766 |
-13,290 |
|
|
Jun23 |
230530 |
19.20 |
19.75 |
18.65 |
18.97 |
-0.61 |
3,454 |
183,560 |
-4,459 |
|
|
Jul23 |
230530 |
20.75 |
21.15 |
20.30 |
20.65 |
-0.40 |
2,198 |
87,678 |
+4,499 |
|
|
Aug23 |
230530 |
21.45 |
21.82 |
21.10 |
21.50 |
-0.25 |
1,012 |
41,228 |
+278 |
|
| Total Volume and Open Interest |
8,137 |
379,186 |
+571 |
|
| S & P 600(CME) |
|
Jun23 |
230530 |
1142.60 |
1142.60 |
1142.60 |
1142.60 |
-5.90 |
|
|
|
|
|
Sep23 |
230530 |
1151.10 |
1151.10 |
1151.10 |
1151.10 |
-6.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
1787.70 |
1791.70 |
1763.30 |
1771.20 |
-6.10 |
199,970 |
514,666 |
-1,492 |
Hover/Click |
|
Sep23 |
230530 |
1799.00 |
1808.10 |
1779.40 |
1787.70 |
-6.20 |
522 |
3,991 |
+42 |
Hover/Click |
|
Dec23 |
230530 |
1811.00 |
1820.10 |
1800.30 |
1802.20 |
-6.20 |
6 |
107 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
200,498 |
518,764 |
-1,445 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
1785.00 |
1793.00 |
1763.30 |
1771.20 |
-6.10 |
89,673 |
24,279 |
-1,252 |
Hover/Click |
|
Sep23 |
230530 |
1798.00 |
1807.30 |
1780.00 |
1787.70 |
-6.20 |
490 |
708 |
-27 |
Hover/Click |
|
Dec23 |
230530 |
1802.20 |
1802.20 |
1802.20 |
1802.20 |
-6.20 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,163 |
25,014 |
-1,279 |
|
| Nikkei 225(CME) |
|
Jun23 |
230530 |
31640 |
31695 |
31075 |
31155 |
-375 |
5,789 |
15,148 |
-143 |
|
|
Sep23 |
230530 |
31700 |
31700 |
31115 |
31185 |
-360 |
56 |
138 |
+18 |
|
| Total Volume and Open Interest |
5,845 |
15,286 |
-125 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
31315 |
31395 |
31065 |
31395 |
+125 |
55,059 |
141,357 |
+1,361 |
|
|
Sep23 |
230530 |
31205 |
31335 |
31025 |
31335 |
+125 |
884 |
3,464 |
+828 |
|
|
Dec23 |
230530 |
31115 |
31115 |
31115 |
31115 |
+125 |
0 |
6,250 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230530 |
31365 |
31385 |
31060 |
31380 |
+80 |
1,069,577 |
691,054 |
+108,446 |
|
|
Sep23 |
230530 |
31300 |
31330 |
31000 |
31320 |
+80 |
113,093 |
42,904 |
-434 |
|
|
Dec23 |
230530 |
31020 |
31090 |
30775 |
31090 |
+80 |
6,744 |
6,511 |
+734 |
|
| Total Volume and Open Interest |
1,209,632 |
776,022 |
+111,049 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230530 |
31370 |
31390 |
31060 |
31380 |
+80 |
82,545 |
237,665 |
+5,187 |
|
|
Sep23 |
230530 |
31310 |
31320 |
31010 |
31320 |
+80 |
5,300 |
27,834 |
+1,326 |
|
|
Dec23 |
230530 |
30940 |
31090 |
30800 |
31090 |
+80 |
137 |
32,687 |
+1,198 |
|
| Total Volume and Open Interest |
88,121 |
340,198 |
+7,741 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230530 |
31555 |
31690 |
31060 |
31145 |
-355 |
31,673 |
59,999 |
+361 |
|
|
Sep23 |
230530 |
31270 |
31575 |
31015 |
31090 |
-350 |
26 |
1,121 |
+6 |
|
|
Dec23 |
230530 |
30875 |
30875 |
30875 |
30875 |
-350 |
|
|
|
|
| Total Volume and Open Interest |
31,699 |
61,120 |
+367 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230530 |
31145 |
31145 |
31145 |
31145 |
-355 |
|
|
|
|
|
Sep23 |
230530 |
31090 |
31090 |
31090 |
31090 |
-350 |
|
|
|
|
|
Dec23 |
230530 |
30875 |
30875 |
30875 |
30875 |
-350 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
7281.5 |
7299.0 |
7196.0 |
7211.0 |
-64.5 |
21,505 |
237,876 |
-5,609 |
|
|
Jul23 |
230530 |
7263.5 |
7263.5 |
7209.0 |
7220.5 |
-66.5 |
0 |
39 |
+3 |
|
|
Aug23 |
230530 |
7240.5 |
7240.5 |
7240.5 |
7240.5 |
-65.0 |
|
|
|
|
|
Sep23 |
230530 |
7260.5 |
7260.5 |
7260.5 |
7260.5 |
-68.0 |
0 |
22 |
+0 |
|
|
Dec23 |
230530 |
7305.5 |
7305.5 |
7305.5 |
7305.5 |
-68.5 |
|
|
|
|
|
Mar24 |
230530 |
7362.0 |
7362.0 |
7362.0 |
7362.0 |
-71.0 |
|
|
|
|
| Total Volume and Open Interest |
21,505 |
237,938 |
-5,606 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May23 |
230530 |
18590 |
18646 |
18413 |
18486 |
-36 |
125,287 |
21,834 |
-42,778 |
|
|
Jun23 |
230530 |
18523 |
18610 |
18315 |
18498 |
+48 |
110,934 |
122,777 |
+41,385 |
|
|
Jul23 |
230530 |
18280 |
18414 |
18280 |
18414 |
+56 |
2,002 |
2,011 |
+1,846 |
|
| Total Volume and Open Interest |
239,095 |
158,876 |
+676 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
15971.0 |
16089.0 |
15910.0 |
15929.0 |
-51.0 |
27,761 |
72,278 |
-6,716 |
|
|
Sep23 |
230530 |
16139.0 |
16215.0 |
16047.0 |
16063.0 |
-50.0 |
65 |
668 |
+4 |
|
|
Dec23 |
230530 |
16261.0 |
16261.0 |
16204.0 |
16204.0 |
-55.0 |
4 |
23 |
+0 |
|
| Total Volume and Open Interest |
27,830 |
72,969 |
-6,712 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230530 |
15970.0 |
16089.0 |
15909.0 |
15929.0 |
-51.0 |
19,671 |
13,063 |
-1,538 |
|
|
Sep23 |
230530 |
16117.0 |
16213.0 |
16063.0 |
16063.0 |
-50.0 |
19 |
166 |
-10 |
|
|
Dec23 |
230530 |
16300.0 |
16300.0 |
16204.0 |
16204.0 |
-55.0 |
1 |
4 |
+0 |
|
| Total Volume and Open Interest |
19,691 |
13,233 |
-1,548 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
4320 |
4346 |
4287 |
4295 |
-24 |
326,777 |
3,396,593 |
-88,992 |
|
|
Sep23 |
230530 |
4350 |
4367 |
4313 |
4321 |
-24 |
613 |
80,308 |
+349 |
|
|
Dec23 |
230530 |
4370 |
4382 |
4346 |
4346 |
-25 |
6 |
60,145 |
-5 |
|
| Total Volume and Open Interest |
327,396 |
3,545,902 |
-88,648 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230530 |
11428 |
11438 |
11280 |
11294 |
-167 |
22,358 |
129,786 |
-599 |
|
|
Sep23 |
230530 |
11337 |
11351 |
11336 |
11336 |
-167 |
78 |
1,442 |
+70 |
|
|
Dec23 |
230530 |
11370 |
11370 |
11370 |
11370 |
-170 |
0 |
705 |
+0 |
|
| Total Volume and Open Interest |
22,436 |
131,933 |
-529 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230530 |
7636.00 |
7646.00 |
7519.50 |
7526.50 |
-110.50 |
96,280 |
606,750 |
+2,764 |
|
|
Sep23 |
230530 |
7645.00 |
7645.00 |
7537.50 |
7537.50 |
-110.50 |
59 |
3,146 |
+14 |
|
|
Dec23 |
230530 |
7596.50 |
7596.50 |
7596.50 |
7596.50 |
-110.50 |
0 |
93 |
+0 |
|
| Total Volume and Open Interest |
96,339 |
609,989 |
+2,778 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230530 |
7241.0 |
7247.0 |
7216.0 |
7221.0 |
-16.0 |
40,572 |
238,520 |
-608 |
|
|
Sep23 |
230530 |
7204.0 |
7204.0 |
7178.0 |
7178.0 |
-18.0 |
11 |
21 |
+3 |
|
|
Dec23 |
230530 |
7170.0 |
7170.0 |
7170.0 |
7170.0 |
-18.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
40,583 |
238,993 |
-605 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230530 |
26560.00 |
26850.00 |
26535.00 |
26633.00 |
-36.00 |
10,445 |
94,970 |
-3,948 |
|
|
Sep23 |
230530 |
26720.00 |
26920.00 |
26610.00 |
26708.00 |
-38.00 |
21 |
845 |
-7 |
|
|
Dec23 |
230530 |
26728.00 |
26728.00 |
26728.00 |
26728.00 |
-38.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
10,466 |
95,821 |
-3,955 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230530 |
340.65 |
342.05 |
339.85 |
342.05 |
+4.25 |
185,253 |
316,704 |
-128 |
|
|
Sep23 |
230530 |
342.10 |
343.65 |
341.55 |
343.65 |
+4.45 |
1,630 |
33,605 |
-917 |
|
|
Dec23 |
230530 |
345.05 |
345.30 |
343.75 |
345.30 |
+5.55 |
23 |
22,803 |
+2 |
|
| Total Volume and Open Interest |
186,908 |
404,013 |
-785 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230530 |
537.55 |
537.55 |
532.00 |
533.00 |
-12.85 |
0 |
534 |
+0 |
|
|
Jul23 |
230530 |
527.10 |
527.50 |
527.10 |
527.50 |
-15.85 |
|
|
|
|
|
Aug23 |
230530 |
525.00 |
525.00 |
525.00 |
525.00 |
-20.85 |
|
|
|
|
| Total Volume and Open Interest |
0 |
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
