|
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 |
131,878 |
270,275 |
+2,219 |
Hover/Click |
Aug23 |
230530 |
1261.00 |
1261.25 |
1216.50 |
1219.50 |
-41.50 |
29,174 |
41,608 |
+2,995 |
Hover/Click |
Sep23 |
230530 |
1199.25 |
1199.50 |
1157.50 |
1159.75 |
-38.75 |
18,433 |
32,255 |
+90 |
Hover/Click |
Nov23 |
230530 |
1191.50 |
1191.50 |
1151.00 |
1153.25 |
-36.25 |
74,902 |
218,342 |
+4,729 |
Hover/Click |
Jan24 |
230530 |
1199.00 |
1199.00 |
1161.25 |
1163.50 |
-35.50 |
8,925 |
34,113 |
+1,300 |
Hover/Click |
Mar24 |
230530 |
1200.00 |
1200.00 |
1164.25 |
1166.50 |
-33.50 |
6,055 |
35,642 |
+529 |
Hover/Click |
May24 |
230530 |
1204.00 |
1204.00 |
1169.00 |
1171.75 |
-31.75 |
2,359 |
14,947 |
+318 |
Hover/Click |
Jul24 |
230530 |
1202.00 |
1202.75 |
1174.25 |
1177.00 |
-31.00 |
2,004 |
8,499 |
+124 |
Hover/Click |
Aug24 |
230530 |
1168.75 |
1168.75 |
1168.75 |
1168.75 |
-30.00 |
65 |
471 |
+30 |
Hover/Click |
Sep24 |
230530 |
1149.25 |
1149.25 |
1146.00 |
1146.00 |
-26.75 |
44 |
578 |
+17 |
Hover/Click |
Nov24 |
230530 |
1162.50 |
1164.00 |
1132.75 |
1136.50 |
-24.25 |
732 |
8,258 |
+273 |
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 |
274,596 |
666,234 |
+12,632 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230530 |
402.20 |
402.90 |
391.70 |
392.60 |
-9.60 |
72,300 |
167,259 |
-5,005 |
Hover/Click |
Aug23 |
230530 |
398.10 |
398.50 |
387.50 |
388.20 |
-9.70 |
22,506 |
56,677 |
+2,953 |
Hover/Click |
Sep23 |
230530 |
388.40 |
389.00 |
378.40 |
379.10 |
-9.30 |
12,557 |
49,369 |
+214 |
Hover/Click |
Oct23 |
230530 |
378.00 |
378.80 |
368.70 |
369.20 |
-9.20 |
7,844 |
27,490 |
+396 |
Hover/Click |
Dec23 |
230530 |
375.40 |
375.80 |
366.20 |
366.70 |
-9.20 |
36,350 |
123,711 |
+4,291 |
Hover/Click |
Jan24 |
230530 |
373.30 |
373.30 |
363.90 |
364.40 |
-9.00 |
5,026 |
29,412 |
-88 |
Hover/Click |
Mar24 |
230530 |
367.30 |
367.30 |
358.00 |
358.30 |
-9.00 |
2,669 |
16,954 |
+287 |
Hover/Click |
May24 |
230530 |
360.50 |
360.50 |
354.40 |
354.60 |
-8.60 |
1,271 |
7,718 |
+119 |
Hover/Click |
Jul24 |
230530 |
357.50 |
359.30 |
354.10 |
354.20 |
-8.10 |
768 |
4,078 |
+251 |
Hover/Click |
Aug24 |
230530 |
357.00 |
357.00 |
352.40 |
352.40 |
-7.40 |
197 |
889 |
+75 |
Hover/Click |
Total Volume and Open Interest |
161,675 |
486,740 |
+3,572 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230530 |
48.88 |
49.06 |
45.94 |
46.20 |
-2.62 |
59,933 |
175,806 |
-4,131 |
Hover/Click |
Aug23 |
230530 |
48.92 |
49.05 |
46.05 |
46.32 |
-2.57 |
13,914 |
72,447 |
+445 |
Hover/Click |
Sep23 |
230530 |
48.87 |
48.92 |
45.99 |
46.25 |
-2.53 |
10,336 |
47,441 |
+455 |
Hover/Click |
Oct23 |
230530 |
48.61 |
48.61 |
45.86 |
46.12 |
-2.47 |
7,802 |
28,665 |
-42 |
Hover/Click |
Dec23 |
230530 |
48.44 |
48.66 |
45.88 |
46.16 |
-2.37 |
25,867 |
139,178 |
+739 |
Hover/Click |
Jan24 |
230530 |
48.44 |
48.44 |
45.88 |
46.16 |
-2.31 |
4,140 |
23,125 |
+499 |
Hover/Click |
Mar24 |
230530 |
48.32 |
48.32 |
45.85 |
46.12 |
-2.23 |
3,013 |
20,086 |
-280 |
Hover/Click |
May24 |
230530 |
48.14 |
48.14 |
45.78 |
46.04 |
-2.13 |
1,979 |
12,890 |
+249 |
Hover/Click |
Jul24 |
230530 |
47.92 |
47.92 |
45.62 |
45.89 |
-2.06 |
1,844 |
16,315 |
+713 |
Hover/Click |
Aug24 |
230530 |
46.64 |
46.64 |
45.50 |
45.68 |
-2.02 |
246 |
1,788 |
+2 |
Hover/Click |
Total Volume and Open Interest |
129,628 |
544,407 |
-1,208 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230530 |
683.0 |
683.7 |
655.0 |
658.2 |
-25.5 |
10,760 |
103,497 |
-2,208 |
Hover/Click |
Nov23 |
230530 |
652.5 |
653.6 |
625.5 |
628.1 |
-25.8 |
9,257 |
129,932 |
+603 |
Hover/Click |
Jan24 |
230530 |
658.5 |
658.8 |
631.0 |
633.5 |
-25.7 |
1,274 |
16,127 |
-335 |
Hover/Click |
Mar24 |
230530 |
662.5 |
662.5 |
637.0 |
639.1 |
-25.8 |
616 |
6,613 |
+283 |
Hover/Click |
May24 |
230530 |
655.7 |
655.7 |
644.4 |
644.4 |
-26.2 |
414 |
3,054 |
+272 |
Hover/Click |
Total Volume and Open Interest |
22,456 |
261,426 |
-1,384 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230530 |
603.75 |
605.00 |
591.50 |
594.00 |
-10.00 |
145,545 |
494,567 |
-620 |
Hover/Click |
Sep23 |
230530 |
529.00 |
530.50 |
512.50 |
520.00 |
-9.00 |
66,933 |
293,713 |
+7,305 |
Hover/Click |
Dec23 |
230530 |
534.25 |
536.25 |
517.25 |
525.25 |
-9.25 |
69,495 |
388,073 |
+1,911 |
Hover/Click |
Mar24 |
230530 |
543.25 |
545.00 |
526.50 |
534.50 |
-8.75 |
5,789 |
62,599 |
+667 |
Hover/Click |
May24 |
230530 |
547.75 |
549.50 |
532.50 |
540.00 |
-8.00 |
2,460 |
20,152 |
+255 |
Hover/Click |
Jul24 |
230530 |
548.75 |
550.00 |
534.25 |
541.75 |
-6.75 |
2,629 |
30,679 |
+763 |
Hover/Click |
Sep24 |
230530 |
518.50 |
518.50 |
505.75 |
511.25 |
-6.75 |
300 |
6,266 |
+131 |
Hover/Click |
Dec24 |
230530 |
513.25 |
514.50 |
500.75 |
506.50 |
-6.75 |
1,644 |
24,638 |
+386 |
Hover/Click |
Mar25 |
230530 |
514.25 |
514.25 |
514.25 |
514.25 |
-7.25 |
1 |
610 |
+1 |
Hover/Click |
May25 |
230530 |
517.00 |
517.00 |
517.00 |
517.00 |
-7.25 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
294,801 |
1,323,155 |
+10,800 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230530 |
616.75 |
616.75 |
588.75 |
591.00 |
-25.00 |
53,306 |
215,594 |
-69 |
Hover/Click |
Sep23 |
230530 |
629.50 |
630.00 |
603.00 |
605.50 |
-24.00 |
18,858 |
77,287 |
+3,457 |
Hover/Click |
Dec23 |
230530 |
648.00 |
648.25 |
622.00 |
625.75 |
-21.75 |
16,390 |
62,456 |
+906 |
Hover/Click |
Mar24 |
230530 |
659.50 |
659.50 |
636.00 |
640.50 |
-20.75 |
2,969 |
19,100 |
+440 |
Hover/Click |
May24 |
230530 |
663.50 |
663.50 |
643.75 |
648.25 |
-20.25 |
1,308 |
5,688 |
+90 |
Hover/Click |
Jul24 |
230530 |
669.75 |
669.75 |
649.25 |
654.00 |
-19.00 |
970 |
6,333 |
+239 |
Hover/Click |
Total Volume and Open Interest |
94,137 |
389,509 |
+5,149 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230530 |
818.25 |
819.00 |
778.50 |
783.75 |
-35.50 |
30,903 |
83,769 |
-695 |
Hover/Click |
Sep23 |
230530 |
812.25 |
813.50 |
775.50 |
780.50 |
-33.75 |
17,176 |
45,469 |
+1,100 |
Hover/Click |
Dec23 |
230530 |
810.00 |
810.00 |
774.50 |
778.75 |
-30.75 |
11,626 |
36,896 |
+781 |
Hover/Click |
Mar24 |
230530 |
796.50 |
796.50 |
769.75 |
775.00 |
-27.25 |
2,398 |
13,414 |
-24 |
Hover/Click |
May24 |
230530 |
779.25 |
779.25 |
762.50 |
768.75 |
-22.75 |
1,302 |
3,444 |
-103 |
Hover/Click |
Jul24 |
230530 |
763.00 |
763.00 |
742.25 |
753.75 |
-12.75 |
203 |
2,374 |
+45 |
Hover/Click |
Sep24 |
230530 |
739.25 |
750.00 |
738.75 |
750.00 |
-10.25 |
34 |
388 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,669 |
186,121 |
+1,109 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230530 |
818.00 |
821.00 |
788.25 |
793.00 |
-25.00 |
5,497 |
26,412 |
-519 |
Hover/Click |
Sep23 |
230530 |
819.50 |
819.50 |
790.25 |
794.50 |
-24.75 |
3,651 |
20,916 |
-437 |
Hover/Click |
Dec23 |
230530 |
825.00 |
825.00 |
797.00 |
800.50 |
-24.50 |
1,115 |
11,058 |
+262 |
Hover/Click |
Mar24 |
230530 |
815.75 |
815.75 |
801.50 |
804.75 |
-24.25 |
173 |
2,007 |
+32 |
Hover/Click |
May24 |
230530 |
803.50 |
803.50 |
803.50 |
803.50 |
-23.25 |
30 |
119 |
+4 |
Hover/Click |
Jul24 |
230530 |
789.50 |
789.50 |
789.50 |
789.50 |
-24.75 |
21 |
30 |
-2 |
Hover/Click |
Total Volume and Open Interest |
10,494 |
60,639 |
-656 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230530 |
343.50 |
346.25 |
339.50 |
346.00 |
+2.50 |
474 |
2,748 |
-119 |
Hover/Click |
Sep23 |
230530 |
344.25 |
347.50 |
343.50 |
347.50 |
+2.25 |
44 |
446 |
-19 |
Hover/Click |
Dec23 |
230530 |
355.50 |
355.50 |
349.00 |
355.50 |
+0.25 |
63 |
1,247 |
-14 |
Hover/Click |
Mar24 |
230530 |
365.25 |
365.25 |
365.25 |
365.25 |
unch |
4 |
148 |
+1 |
Hover/Click |
Total Volume and Open Interest |
585 |
4,600 |
-151 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230530 |
17.07 |
17.42 |
16.93 |
17.03 |
-0.04 |
622 |
3,217 |
+121 |
Hover/Click |
Sep23 |
230530 |
14.72 |
14.90 |
14.32 |
14.52 |
-0.20 |
169 |
4,503 |
+126 |
Hover/Click |
Nov23 |
230530 |
15.00 |
15.02 |
14.69 |
14.69 |
-0.20 |
0 |
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 |
791 |
8,362 |
+247 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
167.700 |
169.000 |
167.500 |
168.880 |
+1.530 |
12,925 |
40,514 |
-4,952 |
Hover/Click |
Aug23 |
230530 |
165.550 |
167.250 |
165.400 |
167.185 |
+2.000 |
22,973 |
148,844 |
+1,135 |
Hover/Click |
Oct23 |
230530 |
169.750 |
171.450 |
169.735 |
171.330 |
+1.730 |
8,646 |
63,667 |
+800 |
Hover/Click |
Dec23 |
230530 |
173.350 |
174.900 |
173.330 |
174.850 |
+1.615 |
5,630 |
36,332 |
-116 |
Hover/Click |
Feb24 |
230530 |
177.250 |
178.830 |
177.250 |
178.750 |
+1.500 |
3,171 |
19,211 |
+33 |
Hover/Click |
Apr24 |
230530 |
180.380 |
182.050 |
180.380 |
182.000 |
+1.465 |
1,354 |
11,346 |
+125 |
Hover/Click |
Total Volume and Open Interest |
54,928 |
325,143 |
-2,915 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230530 |
234.330 |
238.550 |
234.330 |
237.785 |
+3.850 |
5,627 |
35,104 |
+282 |
Hover/Click |
Sep23 |
230530 |
237.500 |
241.600 |
237.500 |
240.685 |
+3.585 |
2,995 |
10,098 |
-90 |
Hover/Click |
Oct23 |
230530 |
239.935 |
243.380 |
239.935 |
242.485 |
+3.450 |
2,307 |
8,023 |
+93 |
Hover/Click |
Nov23 |
230530 |
240.185 |
243.380 |
240.185 |
242.535 |
+3.385 |
850 |
5,564 |
+157 |
Hover/Click |
Jan24 |
230530 |
239.350 |
241.900 |
238.985 |
241.000 |
+3.250 |
315 |
3,603 |
-29 |
Hover/Click |
Mar24 |
230530 |
240.535 |
242.350 |
239.900 |
241.550 |
+3.015 |
57 |
682 |
+12 |
Hover/Click |
Apr24 |
230530 |
242.500 |
244.300 |
242.050 |
244.235 |
+2.935 |
10 |
269 |
+3 |
Hover/Click |
Total Volume and Open Interest |
12,161 |
63,343 |
-2,538 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
76.580 |
80.830 |
76.550 |
80.830 |
+4.750 |
14,023 |
30,325 |
-484 |
Hover/Click |
Jul23 |
230530 |
75.280 |
79.530 |
75.250 |
79.530 |
+4.750 |
21,433 |
76,502 |
+675 |
Hover/Click |
Aug23 |
230530 |
74.600 |
78.800 |
74.430 |
78.800 |
+4.750 |
15,241 |
51,830 |
+321 |
Hover/Click |
Oct23 |
230530 |
69.300 |
73.650 |
69.280 |
73.350 |
+4.250 |
6,321 |
35,387 |
+364 |
Hover/Click |
Dec23 |
230530 |
67.800 |
71.530 |
67.800 |
71.480 |
+3.800 |
4,319 |
25,396 |
+532 |
Hover/Click |
Feb24 |
230530 |
73.600 |
76.630 |
73.600 |
76.600 |
+3.300 |
1,853 |
12,524 |
+412 |
Hover/Click |
Apr24 |
230530 |
79.750 |
81.850 |
79.450 |
81.600 |
+2.850 |
223 |
3,928 |
+42 |
Hover/Click |
May24 |
230530 |
86.750 |
86.750 |
86.750 |
86.750 |
+2.850 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
63,525 |
236,718 |
+1,892 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May23 |
230530 |
16.16 |
16.16 |
16.15 |
16.16 |
unch |
33 |
4,176 |
-258 |
Hover/Click |
Jun23 |
230530 |
15.84 |
16.06 |
15.51 |
15.56 |
-0.32 |
617 |
5,786 |
-42 |
Hover/Click |
Jul23 |
230530 |
16.51 |
16.57 |
16.30 |
16.32 |
-0.26 |
443 |
5,603 |
+132 |
Hover/Click |
Aug23 |
230530 |
17.33 |
17.40 |
17.15 |
17.19 |
-0.22 |
259 |
2,938 |
+187 |
Hover/Click |
Sep23 |
230530 |
18.26 |
18.26 |
18.13 |
18.13 |
-0.24 |
130 |
2,250 |
+64 |
Hover/Click |
Oct23 |
230530 |
18.85 |
18.85 |
18.71 |
18.71 |
-0.24 |
11 |
1,623 |
+10 |
Hover/Click |
Nov23 |
230530 |
18.87 |
18.88 |
18.84 |
18.84 |
-0.16 |
4 |
1,397 |
+4 |
Hover/Click |
Dec23 |
230530 |
18.50 |
18.50 |
18.50 |
18.50 |
-0.26 |
4 |
1,169 |
+1 |
Hover/Click |
Jan24 |
230530 |
18.25 |
18.25 |
18.08 |
18.15 |
-0.10 |
5 |
392 |
+3 |
Hover/Click |
Feb24 |
230530 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.05 |
5 |
347 |
+5 |
Hover/Click |
Mar24 |
230530 |
18.00 |
18.10 |
18.00 |
18.10 |
unch |
7 |
391 |
+4 |
Hover/Click |
Apr24 |
230530 |
18.09 |
18.09 |
18.09 |
18.09 |
-0.01 |
7 |
184 |
+3 |
Hover/Click |
May24 |
230530 |
18.07 |
18.07 |
18.07 |
18.07 |
-0.02 |
5 |
197 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,545 |
26,917 |
+119 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230530 |
2991 |
3028 |
2991 |
3005 |
+14 |
16,176 |
120,121 |
-2,356 |
Hover/Click |
Sep23 |
230530 |
3002 |
3039 |
3002 |
3015 |
+9 |
11,069 |
82,827 |
+1,817 |
Hover/Click |
Dec23 |
230530 |
2995 |
3030 |
2995 |
3006 |
+9 |
4,763 |
76,088 |
+702 |
Hover/Click |
Mar24 |
230530 |
2959 |
2992 |
2959 |
2971 |
+15 |
1,617 |
39,699 |
+139 |
Hover/Click |
May24 |
230530 |
2933 |
2966 |
2933 |
2948 |
+18 |
320 |
7,150 |
+182 |
Hover/Click |
Jul24 |
230530 |
2919 |
2946 |
2918 |
2929 |
+19 |
197 |
5,600 |
+144 |
Hover/Click |
Sep24 |
230530 |
2898 |
2925 |
2897 |
2911 |
+21 |
30 |
3,599 |
-4 |
Hover/Click |
Total Volume and Open Interest |
34,188 |
336,123 |
+630 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230530 |
180.05 |
181.75 |
175.90 |
177.10 |
-4.50 |
24,475 |
70,890 |
-2,070 |
Hover/Click |
Sep23 |
230530 |
178.30 |
179.60 |
173.90 |
174.85 |
-4.70 |
11,912 |
59,065 |
+2,935 |
Hover/Click |
Dec23 |
230530 |
176.55 |
177.50 |
172.20 |
172.80 |
-4.85 |
4,525 |
35,251 |
-66 |
Hover/Click |
Mar24 |
230530 |
176.40 |
177.30 |
172.05 |
172.50 |
-5.00 |
2,054 |
17,147 |
+152 |
Hover/Click |
May24 |
230530 |
177.05 |
177.60 |
172.60 |
173.00 |
-5.00 |
691 |
7,186 |
-66 |
Hover/Click |
Jul24 |
230530 |
178.65 |
178.65 |
173.25 |
173.65 |
-4.95 |
449 |
3,570 |
-17 |
Hover/Click |
Total Volume and Open Interest |
44,684 |
200,035 |
+744 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230530 |
291.85 |
292.50 |
281.95 |
282.30 |
-9.65 |
677 |
7,647 |
+180 |
Hover/Click |
Sep23 |
230530 |
275.05 |
275.05 |
265.15 |
266.30 |
-8.85 |
228 |
1,267 |
+120 |
Hover/Click |
Nov23 |
230530 |
264.35 |
264.35 |
257.55 |
257.55 |
-8.55 |
8 |
557 |
+0 |
Hover/Click |
Jan24 |
230530 |
248.15 |
248.15 |
248.15 |
248.15 |
-8.60 |
0 |
35 |
+0 |
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 |
913 |
9,515 |
+300 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230530 |
25.38 |
25.83 |
25.19 |
25.33 |
-0.04 |
125,915 |
373,431 |
-13,382 |
Hover/Click |
Oct23 |
230530 |
25.18 |
25.46 |
24.87 |
25.00 |
-0.14 |
83,864 |
258,909 |
+4,147 |
Hover/Click |
Mar24 |
230530 |
24.84 |
25.10 |
24.57 |
24.71 |
-0.12 |
38,834 |
157,936 |
+600 |
Hover/Click |
May24 |
230530 |
23.26 |
23.49 |
22.98 |
23.11 |
-0.15 |
11,559 |
57,168 |
+2,085 |
Hover/Click |
Jul24 |
230530 |
22.41 |
22.67 |
22.22 |
22.31 |
-0.20 |
7,759 |
56,705 |
+896 |
Hover/Click |
Oct24 |
230530 |
21.85 |
22.06 |
21.66 |
21.72 |
-0.23 |
4,037 |
34,591 |
-517 |
Hover/Click |
Mar25 |
230530 |
21.54 |
21.72 |
21.35 |
21.40 |
-0.24 |
2,131 |
22,617 |
+129 |
Hover/Click |
May25 |
230530 |
20.26 |
20.46 |
20.16 |
20.18 |
-0.25 |
588 |
6,485 |
+357 |
Hover/Click |
Total Volume and Open Interest |
275,683 |
980,007 |
-5,404 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230530 |
2362 |
2370 |
2345 |
2350 |
-10 |
5,131 |
78,483 |
-1,719 |
Hover/Click |
Sep23 |
230530 |
2326 |
2335 |
2316 |
2322 |
-6 |
4,414 |
63,003 |
+528 |
Hover/Click |
Dec23 |
230530 |
2278 |
2293 |
2273 |
2281 |
-1 |
4,413 |
59,238 |
+418 |
Hover/Click |
Mar24 |
230530 |
2208 |
2224 |
2206 |
2215 |
+1 |
2,561 |
73,574 |
+331 |
Hover/Click |
May24 |
230530 |
2190 |
2199 |
2187 |
2191 |
+2 |
821 |
18,179 |
+422 |
Hover/Click |
Jul24 |
230530 |
2177 |
2178 |
2170 |
2175 |
+2 |
101 |
8,569 |
+10 |
Hover/Click |
Sep24 |
230530 |
2158 |
2161 |
2157 |
2160 |
+3 |
114 |
4,793 |
-50 |
Hover/Click |
Total Volume and Open Interest |
17,666 |
310,310 |
-28 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230530 |
708.40 |
718.00 |
702.30 |
706.80 |
-1.70 |
7,066 |
38,828 |
+26 |
Hover/Click |
Oct23 |
230530 |
698.00 |
706.00 |
690.20 |
696.40 |
-1.70 |
2,556 |
20,244 |
+98 |
Hover/Click |
Dec23 |
230530 |
682.10 |
690.00 |
674.00 |
680.90 |
-1.60 |
1,757 |
13,192 |
+129 |
Hover/Click |
Mar24 |
230530 |
667.30 |
674.60 |
660.70 |
665.80 |
-2.60 |
939 |
7,437 |
-13 |
Hover/Click |
May24 |
230530 |
649.80 |
655.90 |
645.60 |
648.50 |
-2.50 |
261 |
3,994 |
-188 |
Hover/Click |
Total Volume and Open Interest |
12,977 |
87,618 |
+137 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230530 |
83.64 |
86.54 |
82.76 |
83.99 |
+0.64 |
25,928 |
76,544 |
-1,958 |
Hover/Click |
Oct23 |
230530 |
81.48 |
81.48 |
80.73 |
80.91 |
-0.12 |
1 |
24 |
+1 |
Hover/Click |
Dec23 |
230530 |
80.50 |
81.06 |
79.40 |
80.21 |
-0.33 |
18,847 |
86,653 |
+1,343 |
Hover/Click |
Mar24 |
230530 |
80.50 |
80.95 |
79.50 |
80.22 |
-0.44 |
3,842 |
13,724 |
+358 |
Hover/Click |
May24 |
230530 |
80.22 |
80.95 |
79.55 |
80.32 |
-0.48 |
1,868 |
4,965 |
+111 |
Hover/Click |
Jul24 |
230530 |
80.25 |
80.91 |
79.55 |
80.35 |
-0.50 |
813 |
3,824 |
+337 |
Hover/Click |
Total Volume and Open Interest |
52,297 |
193,258 |
-222 |
|
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 |
230530 |
73.23 |
73.55 |
69.02 |
69.46 |
-3.21 |
422,637 |
386,168 |
+7,414 |
Hover/Click |
Aug23 |
230530 |
73.22 |
73.62 |
69.16 |
69.60 |
-3.16 |
154,734 |
217,315 |
+7,737 |
Hover/Click |
Sep23 |
230530 |
73.00 |
73.39 |
69.05 |
69.48 |
-3.09 |
120,968 |
209,631 |
+7,283 |
Hover/Click |
Oct23 |
230530 |
72.66 |
73.00 |
68.80 |
69.23 |
-3.01 |
41,772 |
188,346 |
+5,416 |
Hover/Click |
Nov23 |
230530 |
72.39 |
72.39 |
68.53 |
68.94 |
-2.90 |
28,097 |
61,623 |
-144 |
Hover/Click |
Dec23 |
230530 |
71.75 |
72.22 |
68.23 |
68.63 |
-2.81 |
86,713 |
223,605 |
+4,637 |
Hover/Click |
Jan24 |
230530 |
71.70 |
71.70 |
67.94 |
68.31 |
-2.73 |
13,288 |
39,547 |
+1,134 |
Hover/Click |
Feb24 |
230530 |
71.00 |
71.16 |
67.78 |
68.00 |
-2.65 |
7,668 |
27,890 |
+2,119 |
Hover/Click |
Mar24 |
230530 |
70.59 |
70.94 |
67.44 |
67.71 |
-2.59 |
17,279 |
42,554 |
-269 |
Hover/Click |
Apr24 |
230530 |
70.43 |
70.43 |
67.16 |
67.43 |
-2.53 |
1,909 |
24,231 |
+135 |
Hover/Click |
May24 |
230530 |
69.50 |
69.50 |
67.15 |
67.18 |
-2.48 |
985 |
18,165 |
+73 |
Hover/Click |
Jun24 |
230530 |
69.72 |
70.03 |
66.60 |
66.94 |
-2.42 |
23,433 |
111,423 |
+185 |
Hover/Click |
Jul24 |
230530 |
68.15 |
68.15 |
66.56 |
66.68 |
-2.37 |
488 |
14,982 |
+148 |
Hover/Click |
Aug24 |
230530 |
66.42 |
66.42 |
66.42 |
66.42 |
-2.32 |
403 |
11,963 |
+139 |
Hover/Click |
Sep24 |
230530 |
66.19 |
66.19 |
66.19 |
66.19 |
-2.27 |
3,114 |
33,836 |
-478 |
Hover/Click |
Oct24 |
230530 |
65.98 |
65.98 |
65.98 |
65.98 |
-2.22 |
448 |
11,318 |
+8 |
Hover/Click |
Total Volume and Open Interest |
956,934 |
1,903,067 |
+37,986 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230530 |
73.000 |
73.525 |
69.025 |
69.450 |
-3.225 |
15,293 |
1,835 |
+534 |
|
Aug23 |
230530 |
73.175 |
73.550 |
69.175 |
69.600 |
-3.150 |
683 |
1,078 |
+35 |
|
Sep23 |
230530 |
72.800 |
73.350 |
69.200 |
69.475 |
-3.100 |
96 |
84 |
+3 |
|
Oct23 |
230530 |
70.350 |
70.350 |
69.225 |
69.225 |
-3.025 |
6 |
23 |
+2 |
|
Nov23 |
230530 |
70.000 |
70.000 |
68.575 |
68.950 |
-2.900 |
6 |
20 |
+0 |
|
Dec23 |
230530 |
72.000 |
72.000 |
68.275 |
68.625 |
-2.825 |
65 |
364 |
-29 |
|
Jan24 |
230530 |
71.200 |
71.200 |
68.250 |
68.300 |
-2.750 |
3 |
16 |
+0 |
|
Feb24 |
230530 |
68.000 |
68.000 |
68.000 |
68.000 |
-2.650 |
3 |
15 |
+0 |
|
Mar24 |
230530 |
67.700 |
67.700 |
67.700 |
67.700 |
-2.600 |
1 |
9 |
+1 |
|
Apr24 |
230530 |
67.425 |
67.425 |
67.425 |
67.425 |
-2.525 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
16,159 |
3,542 |
+547 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230530 |
238.38 |
238.74 |
227.50 |
228.08 |
-8.85 |
16,616 |
21,152 |
-5,928 |
Hover/Click |
Jul23 |
230530 |
236.77 |
237.66 |
226.49 |
226.90 |
-8.64 |
44,703 |
80,474 |
+2,193 |
Hover/Click |
Aug23 |
230530 |
236.84 |
237.68 |
226.86 |
227.28 |
-8.33 |
19,087 |
28,687 |
+182 |
Hover/Click |
Sep23 |
230530 |
237.92 |
238.32 |
227.84 |
228.22 |
-8.20 |
12,230 |
31,281 |
-221 |
Hover/Click |
Oct23 |
230530 |
238.02 |
239.02 |
228.59 |
228.96 |
-8.03 |
6,024 |
27,350 |
+1,033 |
Hover/Click |
Nov23 |
230530 |
237.88 |
238.50 |
228.89 |
229.22 |
-7.88 |
5,434 |
19,144 |
+885 |
Hover/Click |
Dec23 |
230530 |
238.23 |
238.71 |
228.61 |
229.01 |
-7.75 |
8,575 |
39,850 |
+555 |
Hover/Click |
Jan24 |
230530 |
235.21 |
235.67 |
228.77 |
229.20 |
-7.63 |
1,903 |
11,824 |
+248 |
Hover/Click |
Feb24 |
230530 |
234.75 |
235.09 |
228.52 |
228.92 |
-7.50 |
625 |
4,639 |
+49 |
Hover/Click |
Mar24 |
230530 |
233.59 |
234.12 |
227.47 |
227.88 |
-7.37 |
794 |
7,396 |
+191 |
Hover/Click |
Apr24 |
230530 |
228.31 |
228.31 |
225.78 |
226.10 |
-7.24 |
431 |
3,777 |
+80 |
Hover/Click |
May24 |
230530 |
231.62 |
231.62 |
225.13 |
225.14 |
-7.12 |
292 |
1,999 |
+9 |
Hover/Click |
Jun24 |
230530 |
229.92 |
229.92 |
224.01 |
224.47 |
-6.96 |
953 |
12,201 |
+146 |
Hover/Click |
Jul24 |
230530 |
225.05 |
226.00 |
223.18 |
224.13 |
-6.93 |
55 |
1,052 |
+9 |
Hover/Click |
Total Volume and Open Interest |
118,756 |
305,748 |
-563 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230530 |
270.79 |
271.86 |
257.96 |
259.59 |
-10.75 |
29,138 |
21,271 |
-8,268 |
Hover/Click |
Jul23 |
230530 |
259.71 |
261.35 |
246.38 |
247.92 |
-11.21 |
74,014 |
105,510 |
+4,287 |
Hover/Click |
Aug23 |
230530 |
252.25 |
253.97 |
239.99 |
241.21 |
-10.54 |
34,099 |
45,447 |
+2,474 |
Hover/Click |
Sep23 |
230530 |
245.38 |
245.38 |
233.35 |
234.46 |
-9.79 |
19,106 |
37,314 |
+1,499 |
Hover/Click |
Oct23 |
230530 |
225.37 |
225.37 |
214.25 |
215.16 |
-9.24 |
7,105 |
31,569 |
+216 |
Hover/Click |
Nov23 |
230530 |
215.98 |
217.44 |
207.70 |
208.43 |
-9.08 |
3,131 |
16,698 |
-103 |
Hover/Click |
Dec23 |
230530 |
213.04 |
213.04 |
203.49 |
204.20 |
-8.72 |
4,796 |
26,491 |
-144 |
Hover/Click |
Jan24 |
230530 |
207.54 |
207.77 |
202.21 |
202.73 |
-8.55 |
1,333 |
14,976 |
+221 |
Hover/Click |
Feb24 |
230530 |
205.92 |
206.09 |
202.61 |
202.61 |
-8.41 |
678 |
3,266 |
+112 |
Hover/Click |
Mar24 |
230530 |
206.63 |
206.64 |
203.45 |
203.45 |
-8.23 |
479 |
3,099 |
+134 |
Hover/Click |
Total Volume and Open Interest |
175,250 |
313,508 |
+473 |
|
e-miNY RBOB Gasoline(NYM) |
Jun23 |
230530 |
259.59 |
259.59 |
259.59 |
259.59 |
-10.75 |
0 |
2 |
+0 |
|
Jul23 |
230530 |
259.10 |
259.10 |
247.90 |
247.90 |
-11.23 |
0 |
2 |
+0 |
|
Aug23 |
230530 |
241.20 |
241.21 |
241.20 |
241.20 |
-10.55 |
|
|
|
|
Sep23 |
230530 |
234.50 |
234.50 |
234.46 |
234.50 |
-9.75 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230530 |
2.416 |
2.448 |
2.257 |
2.327 |
-0.090 |
167,610 |
356,478 |
+1,580 |
Hover/Click |
Aug23 |
230530 |
2.502 |
2.534 |
2.350 |
2.416 |
-0.089 |
34,787 |
99,591 |
+803 |
Hover/Click |
Sep23 |
230530 |
2.504 |
2.531 |
2.351 |
2.415 |
-0.088 |
35,660 |
188,618 |
+3,719 |
Hover/Click |
Oct23 |
230530 |
2.625 |
2.636 |
2.468 |
2.532 |
-0.081 |
29,847 |
118,647 |
-559 |
Hover/Click |
Nov23 |
230530 |
3.082 |
3.100 |
2.942 |
2.987 |
-0.086 |
7,455 |
62,774 |
+147 |
Hover/Click |
Dec23 |
230530 |
3.546 |
3.568 |
3.421 |
3.462 |
-0.077 |
6,473 |
44,160 |
+247 |
Hover/Click |
Jan24 |
230530 |
3.804 |
3.813 |
3.677 |
3.728 |
-0.063 |
12,385 |
78,433 |
+1,059 |
Hover/Click |
Feb24 |
230530 |
3.678 |
3.691 |
3.600 |
3.650 |
-0.064 |
3,675 |
30,167 |
+241 |
Hover/Click |
Mar24 |
230530 |
3.440 |
3.441 |
3.312 |
3.362 |
-0.056 |
6,633 |
52,142 |
+340 |
Hover/Click |
Apr24 |
230530 |
3.149 |
3.150 |
3.041 |
3.080 |
-0.050 |
6,114 |
52,757 |
+61 |
Hover/Click |
May24 |
230530 |
3.109 |
3.109 |
3.039 |
3.077 |
-0.046 |
2,388 |
22,033 |
-144 |
Hover/Click |
Jun24 |
230530 |
3.209 |
3.237 |
3.177 |
3.208 |
-0.039 |
1,393 |
11,244 |
+203 |
Hover/Click |
Jul24 |
230530 |
3.334 |
3.360 |
3.297 |
3.329 |
-0.034 |
1,623 |
9,614 |
+514 |
Hover/Click |
Aug24 |
230530 |
3.383 |
3.407 |
3.346 |
3.373 |
-0.036 |
929 |
10,266 |
+7 |
Hover/Click |
Sep24 |
230530 |
3.353 |
3.371 |
3.313 |
3.339 |
-0.041 |
977 |
10,153 |
+84 |
Hover/Click |
Oct24 |
230530 |
3.438 |
3.462 |
3.396 |
3.423 |
-0.044 |
2,313 |
30,556 |
+46 |
Hover/Click |
Total Volume and Open Interest |
373,363 |
1,336,278 |
-6,122 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230530 |
76.98 |
77.57 |
73.20 |
73.54 |
-3.53 |
150,623 |
131,147 |
-41,183 |
Hover/Click |
Aug23 |
230530 |
77.04 |
77.59 |
73.32 |
73.71 |
-3.39 |
311,155 |
507,848 |
+15,290 |
Hover/Click |
Sep23 |
230530 |
76.76 |
77.35 |
73.18 |
73.54 |
-3.34 |
163,752 |
350,706 |
+10,793 |
Hover/Click |
Oct23 |
230530 |
76.43 |
76.94 |
72.89 |
73.23 |
-3.27 |
69,039 |
163,938 |
+7,779 |
Hover/Click |
Nov23 |
230530 |
75.97 |
76.56 |
72.61 |
72.93 |
-3.21 |
34,220 |
112,039 |
+852 |
Hover/Click |
Dec23 |
230530 |
75.60 |
76.18 |
72.32 |
72.64 |
-3.14 |
85,451 |
273,109 |
+396 |
Hover/Click |
Jan24 |
230530 |
75.26 |
75.77 |
72.05 |
72.34 |
-3.09 |
9,510 |
65,062 |
+1,280 |
Hover/Click |
Feb24 |
230530 |
75.43 |
75.43 |
71.76 |
72.05 |
-3.05 |
4,679 |
66,374 |
-25 |
Hover/Click |
Mar24 |
230530 |
75.00 |
75.00 |
71.52 |
71.80 |
-3.01 |
11,426 |
60,353 |
+662 |
Hover/Click |
Apr24 |
230530 |
73.96 |
74.09 |
71.35 |
71.56 |
-2.96 |
1,291 |
20,942 |
+162 |
Hover/Click |
May24 |
230530 |
74.26 |
74.28 |
71.10 |
71.34 |
-2.92 |
1,241 |
20,331 |
+123 |
Hover/Click |
Jun24 |
230530 |
73.93 |
74.25 |
70.91 |
71.16 |
-2.87 |
17,760 |
85,410 |
+2,329 |
Hover/Click |
Jul24 |
230530 |
72.00 |
72.00 |
70.95 |
70.95 |
-2.82 |
554 |
17,036 |
+114 |
Hover/Click |
Aug24 |
230530 |
72.00 |
72.00 |
70.74 |
70.74 |
-2.78 |
103 |
12,268 |
+29 |
Hover/Click |
Total Volume and Open Interest |
885,335 |
2,218,605 |
-1,143 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230530 |
691.50 |
694.75 |
663.00 |
672.25 |
-17.00 |
39,629 |
102,339 |
-6,111 |
Hover/Click |
Jul23 |
230530 |
686.50 |
690.00 |
657.75 |
667.25 |
-17.25 |
59,205 |
125,206 |
+6,212 |
Hover/Click |
Aug23 |
230530 |
685.75 |
689.00 |
657.50 |
666.50 |
-17.00 |
21,303 |
64,606 |
+1,091 |
Hover/Click |
Sep23 |
230530 |
688.00 |
691.50 |
660.25 |
669.50 |
-16.50 |
14,556 |
57,562 |
+165 |
Hover/Click |
Oct23 |
230530 |
690.00 |
693.75 |
662.75 |
672.00 |
-16.50 |
11,715 |
61,071 |
+2,189 |
Hover/Click |
Nov23 |
230530 |
689.25 |
691.50 |
661.00 |
670.00 |
-16.25 |
7,941 |
35,667 |
+901 |
Hover/Click |
Dec23 |
230530 |
684.00 |
687.00 |
656.75 |
665.75 |
-16.25 |
22,130 |
97,749 |
+1,098 |
Hover/Click |
Jan24 |
230530 |
682.75 |
686.00 |
656.75 |
665.25 |
-16.25 |
2,713 |
20,363 |
+609 |
Hover/Click |
Feb24 |
230530 |
682.25 |
685.50 |
656.75 |
665.00 |
-16.00 |
1,047 |
12,219 |
+153 |
Hover/Click |
Mar24 |
230530 |
681.25 |
684.25 |
655.25 |
663.75 |
-15.75 |
2,857 |
24,065 |
+912 |
Hover/Click |
Total Volume and Open Interest |
189,478 |
683,746 |
+7,214 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230530 |
72.88 |
73.31 |
69.03 |
69.46 |
-3.50 |
21,969 |
96,301 |
-2,026 |
Hover/Click |
Aug23 |
230530 |
72.95 |
73.39 |
69.18 |
69.60 |
-3.41 |
38,441 |
64,495 |
+2,436 |
Hover/Click |
Sep23 |
230530 |
72.75 |
72.75 |
69.08 |
69.48 |
-3.31 |
24,913 |
64,303 |
-827 |
Hover/Click |
Oct23 |
230530 |
71.96 |
72.02 |
68.83 |
69.23 |
-3.20 |
14,161 |
29,572 |
+398 |
Hover/Click |
Nov23 |
230530 |
71.19 |
71.19 |
68.94 |
68.94 |
-3.10 |
6,785 |
11,790 |
+91 |
Hover/Click |
Dec23 |
230530 |
70.89 |
70.89 |
68.56 |
68.63 |
-3.01 |
7,697 |
80,266 |
+551 |
Hover/Click |
Jan24 |
230530 |
70.38 |
70.38 |
68.31 |
68.31 |
-2.94 |
591 |
9,921 |
-8 |
Hover/Click |
Feb24 |
230530 |
68.00 |
68.00 |
68.00 |
68.00 |
-2.87 |
146 |
7,272 |
-6 |
Hover/Click |
Mar24 |
230530 |
68.84 |
68.84 |
67.71 |
67.71 |
-2.81 |
771 |
9,927 |
+26 |
Hover/Click |
Apr24 |
230530 |
67.43 |
67.43 |
67.43 |
67.43 |
-2.77 |
100 |
4,544 |
+1 |
Hover/Click |
May24 |
230530 |
67.57 |
67.57 |
67.18 |
67.18 |
-2.72 |
94 |
2,414 |
+10 |
Hover/Click |
Jun24 |
230530 |
67.93 |
67.93 |
66.93 |
66.94 |
-2.67 |
1,664 |
29,344 |
-25 |
Hover/Click |
Jul24 |
230530 |
66.68 |
66.68 |
66.68 |
66.68 |
-2.63 |
75 |
2,634 |
+34 |
Hover/Click |
Aug24 |
230530 |
66.42 |
66.42 |
66.42 |
66.42 |
-2.58 |
18 |
1,616 |
-2 |
Hover/Click |
Sep24 |
230530 |
66.19 |
66.19 |
66.19 |
66.19 |
-2.53 |
34 |
5,886 |
+17 |
Hover/Click |
Oct24 |
230530 |
65.98 |
65.98 |
65.98 |
65.98 |
-2.48 |
4 |
1,852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119,029 |
495,764 |
+925 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230530 |
104.230 |
104.445 |
103.785 |
104.077 |
-0.058 |
15,660 |
30,052 |
+185 |
Hover/Click |
Sep23 |
230530 |
103.850 |
104.045 |
103.405 |
103.668 |
-0.050 |
396 |
1,781 |
+43 |
Hover/Click |
Dec23 |
230530 |
103.460 |
103.635 |
103.240 |
103.382 |
-0.060 |
1 |
26 |
+1 |
Hover/Click |
Total Volume and Open Interest |
16,057 |
31,860 |
+229 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
65.26 |
65.64 |
65.07 |
65.16 |
-0.09 |
87,286 |
199,850 |
+7,267 |
Hover/Click |
Sep23 |
230530 |
65.52 |
65.84 |
65.33 |
65.39 |
-0.10 |
523 |
1,821 |
+112 |
Hover/Click |
Dec23 |
230530 |
65.78 |
65.90 |
65.60 |
65.60 |
-0.09 |
0 |
103 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,016 |
202,330 |
+7,493 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
123.60 |
124.53 |
123.33 |
123.98 |
+0.41 |
95,922 |
222,967 |
-466 |
Hover/Click |
Sep23 |
230530 |
123.69 |
124.69 |
123.53 |
124.16 |
+0.42 |
1,222 |
4,296 |
-193 |
Hover/Click |
Dec23 |
230530 |
124.48 |
124.48 |
124.17 |
124.17 |
+0.42 |
109 |
8,820 |
-10 |
Hover/Click |
Total Volume and Open Interest |
97,533 |
236,842 |
-602 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
73.50 |
73.75 |
73.49 |
73.56 |
+0.09 |
68,890 |
164,767 |
+4,803 |
Hover/Click |
Sep23 |
230530 |
73.70 |
73.90 |
73.66 |
73.73 |
+0.09 |
1,175 |
6,168 |
+460 |
Hover/Click |
Dec23 |
230530 |
73.90 |
73.90 |
73.82 |
73.84 |
+0.09 |
47 |
1,426 |
+24 |
Hover/Click |
Mar24 |
230530 |
73.92 |
73.92 |
73.92 |
73.92 |
+0.10 |
2 |
130 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,123 |
172,765 |
+5,284 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
71.32 |
71.86 |
71.17 |
71.71 |
+0.37 |
195,622 |
228,063 |
+7,316 |
Hover/Click |
Sep23 |
230530 |
72.34 |
72.91 |
72.22 |
72.76 |
+0.37 |
2,126 |
5,139 |
+376 |
Hover/Click |
Dec23 |
230530 |
73.37 |
73.88 |
73.30 |
73.82 |
+0.38 |
105 |
181 |
-29 |
Hover/Click |
Total Volume and Open Interest |
197,974 |
236,050 |
+7,629 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
110.73 |
111.19 |
110.32 |
110.58 |
-0.22 |
15,676 |
41,345 |
-414 |
Hover/Click |
Sep23 |
230530 |
111.77 |
112.17 |
111.50 |
111.72 |
-0.21 |
97 |
650 |
-23 |
Hover/Click |
Dec23 |
230530 |
112.84 |
112.84 |
112.84 |
112.84 |
-0.20 |
2 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,786 |
42,171 |
-428 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
107.39 |
107.60 |
106.85 |
107.32 |
-0.12 |
205,617 |
756,344 |
-985 |
Hover/Click |
Sep23 |
230530 |
107.93 |
108.13 |
107.40 |
107.88 |
-0.11 |
3,870 |
17,612 |
+1,258 |
Hover/Click |
Dec23 |
230530 |
108.41 |
108.52 |
107.96 |
108.38 |
-0.09 |
311 |
3,750 |
-276 |
Hover/Click |
Total Volume and Open Interest |
210,264 |
781,728 |
-34 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
565.38 |
567.75 |
562.75 |
563.50 |
-0.88 |
55,967 |
226,818 |
-4,294 |
Hover/Click |
Sep23 |
230530 |
555.50 |
557.50 |
553.25 |
553.75 |
-0.75 |
122 |
1,214 |
+80 |
Hover/Click |
Total Volume and Open Interest |
56,121 |
228,060 |
-4,200 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
200.05 |
200.85 |
197.15 |
198.20 |
-2.20 |
15,067 |
41,474 |
-2,739 |
Hover/Click |
Jul23 |
230530 |
198.75 |
199.80 |
196.20 |
197.15 |
-2.25 |
9,142 |
19,530 |
+6,832 |
|
Aug23 |
230530 |
196.80 |
196.80 |
196.00 |
196.20 |
-2.25 |
|
|
|
|
Sep23 |
230530 |
195.00 |
195.00 |
195.00 |
195.00 |
-2.20 |
104 |
47 |
-35 |
Hover/Click |
Total Volume and Open Interest |
24,313 |
61,051 |
+4,058 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230530 |
125~270 |
127~150 |
125~130 |
127~060 |
+1~180 |
597,813 |
250,004 |
-229,295 |
Hover/Click |
Sep23 |
230530 |
126~050 |
127~250 |
125~220 |
127~170 |
+1~200 |
360,526 |
1,047,659 |
+222,905 |
Hover/Click |
Dec23 |
230530 |
127~240 |
127~240 |
127~240 |
127~240 |
+1~200 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
958,339 |
1,297,668 |
-6,390 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230530 |
112~120 |
113~100 |
112~035 |
113~055 |
+0~245 |
3,711,660 |
908,965 |
-1,057,607 |
Hover/Click |
Sep23 |
230530 |
113~060 |
114~060 |
112~295 |
114~010 |
+0~270 |
2,535,426 |
3,926,235 |
+964,093 |
Hover/Click |
Dec23 |
230530 |
115~020 |
115~020 |
114~145 |
114~145 |
+0~270 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,247,086 |
4,835,201 |
-93,514 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230530 |
107~180 |
108~064 |
107~106 |
108~024 |
+0~162 |
3,391,684 |
890,328 |
-1,093,084 |
Hover/Click |
Sep23 |
230530 |
108~056 |
108~274 |
107~302 |
108~234 |
+0~176 |
2,724,556 |
4,254,229 |
+1,151,447 |
Hover/Click |
Dec23 |
230530 |
109~074 |
109~074 |
109~074 |
109~074 |
+0~176 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,116,240 |
5,144,557 |
+58,363 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230530 |
101~301 |
102~056 |
101~263 |
102~032 |
+0~054 |
1,586,787 |
536,634 |
-596,333 |
Hover/Click |
Sep23 |
230530 |
102~171 |
102~262 |
102~132 |
102~241 |
+0~073 |
1,478,275 |
2,714,207 |
+634,303 |
Hover/Click |
Dec23 |
230530 |
103~113 |
103~113 |
103~113 |
103~113 |
+0~072 |
8 |
6 |
+6 |
Hover/Click |
Total Volume and Open Interest |
3,065,070 |
3,250,847 |
+37,976 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
95.075 |
95.090 |
95.060 |
95.075 |
+0.015 |
129,712 |
223,447 |
+38,062 |
|
Sep23 |
230530 |
94.590 |
94.605 |
94.555 |
94.600 |
+0.045 |
109,833 |
184,550 |
+17,499 |
|
Dec23 |
230530 |
94.485 |
94.505 |
94.420 |
94.490 |
+0.045 |
101,086 |
148,638 |
+11,205 |
|
Mar24 |
230530 |
94.570 |
94.610 |
94.505 |
94.590 |
+0.050 |
76,480 |
116,438 |
+2,943 |
|
Jun24 |
230530 |
94.760 |
94.815 |
94.700 |
94.790 |
+0.065 |
67,593 |
108,759 |
+1,862 |
|
Sep24 |
230530 |
94.985 |
95.050 |
94.935 |
95.025 |
+0.065 |
74,293 |
89,323 |
-5,936 |
|
Dec24 |
230530 |
95.205 |
95.265 |
95.145 |
95.240 |
+0.065 |
86,876 |
126,596 |
-468 |
|
Mar25 |
230530 |
95.330 |
95.415 |
95.285 |
95.385 |
+0.075 |
51,716 |
70,198 |
+5,023 |
|
Jun25 |
230530 |
95.420 |
95.510 |
95.375 |
95.480 |
+0.080 |
26,343 |
46,971 |
-199 |
|
Sep25 |
230530 |
95.515 |
95.585 |
95.450 |
95.560 |
+0.080 |
20,453 |
38,832 |
-250 |
|
Dec25 |
230530 |
95.595 |
95.660 |
95.520 |
95.635 |
+0.075 |
24,826 |
46,694 |
+999 |
|
Mar26 |
230530 |
95.670 |
95.725 |
95.595 |
95.700 |
+0.065 |
14,630 |
41,238 |
-471 |
|
Jun26 |
230530 |
95.740 |
95.785 |
95.655 |
95.760 |
+0.060 |
6,920 |
15,755 |
+692 |
|
Sep26 |
230530 |
95.805 |
95.855 |
95.725 |
95.825 |
+0.060 |
8,613 |
14,945 |
-1,361 |
|
Dec26 |
230530 |
95.865 |
95.920 |
95.790 |
95.885 |
+0.060 |
9,112 |
16,837 |
+206 |
|
Mar27 |
230530 |
95.915 |
95.975 |
95.850 |
95.945 |
+0.060 |
6,689 |
22,373 |
-706 |
|
Jun27 |
230530 |
95.960 |
96.020 |
95.895 |
95.995 |
+0.065 |
3,924 |
7,972 |
+123 |
|
Sep27 |
230530 |
96.000 |
96.045 |
95.925 |
96.025 |
+0.065 |
2,486 |
3,683 |
+259 |
|
Total Volume and Open Interest |
825,709 |
1,474,740 |
+69,306 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230530 |
134~00 |
135~23 |
133~07 |
135~07 |
+1~16 |
528,566 |
195,969 |
-218,024 |
|
Sep23 |
230530 |
134~18 |
136~07 |
133~23 |
135~24 |
+1~17 |
401,127 |
1,361,258 |
+243,843 |
|
Dec23 |
230530 |
135~24 |
135~24 |
135~24 |
135~24 |
+1~17 |
|
|
|
|
Total Volume and Open Interest |
929,693 |
1,557,227 |
+25,819 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230530 |
117~280 |
118~305 |
117~150 |
118~250 |
+1~025 |
934,103 |
221,510 |
-353,694 |
|
Sep23 |
230530 |
118~315 |
120~010 |
118~160 |
119~270 |
+1~050 |
702,592 |
1,509,884 |
+372,634 |
|
Dec23 |
230530 |
119~200 |
119~200 |
119~200 |
119~200 |
+1~050 |
|
|
|
|
Total Volume and Open Interest |
1,636,695 |
1,731,394 |
+18,940 |
|
30 Day Federal Funds(CBOT) |
May23 |
230530 |
94.945 |
94.945 |
94.942 |
94.942 |
unch |
26,026 |
461,157 |
+7,158 |
|
Jun23 |
230530 |
94.838 |
94.853 |
94.827 |
94.832 |
-0.007 |
135,255 |
261,110 |
+14,934 |
|
Jul23 |
230530 |
94.740 |
94.775 |
94.730 |
94.740 |
-0.010 |
214,938 |
327,932 |
+23,182 |
|
Aug23 |
230530 |
94.665 |
94.700 |
94.640 |
94.655 |
-0.010 |
205,537 |
274,383 |
+5,981 |
|
Sep23 |
230530 |
94.675 |
94.720 |
94.660 |
94.680 |
-0.005 |
34,561 |
55,878 |
+2,174 |
|
Oct23 |
230530 |
94.720 |
94.765 |
94.685 |
94.725 |
+0.005 |
102,210 |
186,207 |
+12,625 |
|
Total Volume and Open Interest |
839,895 |
1,839,853 |
+70,577 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
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 |
230530 |
95~18 |
96~02 |
94~24 |
95~30 |
+1~08 |
672,133 |
123,043 |
-246,011 |
Hover/Click |
Sep23 |
230530 |
95~23 |
96~04 |
94~29 |
95~31 |
+1~06 |
483,481 |
455,574 |
+240,666 |
Hover/Click |
Total Volume and Open Interest |
1,161,504 |
578,617 |
-5,345 |
|
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 |
230530 |
96.405 |
96.425 |
96.405 |
96.420 |
+0.015 |
89,463 |
544,548 |
+4,619 |
|
Sep23 |
230530 |
96.135 |
96.185 |
96.135 |
96.180 |
+0.040 |
139,555 |
603,358 |
+5,373 |
|
Dec23 |
230530 |
96.160 |
96.245 |
96.160 |
96.235 |
+0.065 |
124,199 |
409,468 |
+1,428 |
|
Total Volume and Open Interest |
943,718 |
3,589,545 |
+35,565 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230530 |
96.02 |
96.04 |
95.99 |
96.00 |
-0.03 |
31,255 |
173,637 |
-4,487 |
|
Sep23 |
230530 |
95.90 |
95.94 |
95.87 |
95.89 |
-0.01 |
24,539 |
162,818 |
+1,364 |
|
Dec23 |
230530 |
95.90 |
95.95 |
95.87 |
95.88 |
-0.01 |
17,622 |
160,958 |
+1,560 |
|
Mar24 |
230530 |
95.98 |
96.04 |
95.96 |
95.98 |
unch |
13,682 |
131,351 |
+1,657 |
|
Jun24 |
230530 |
96.08 |
96.15 |
96.07 |
96.08 |
unch |
15,732 |
110,978 |
+1,898 |
|
Sep24 |
230530 |
96.20 |
96.26 |
96.18 |
96.19 |
unch |
6,074 |
87,591 |
+786 |
|
Dec24 |
230530 |
96.31 |
96.36 |
96.28 |
96.28 |
unch |
5,564 |
53,739 |
-1,340 |
|
Mar25 |
230530 |
96.38 |
96.45 |
96.36 |
96.37 |
unch |
3,689 |
41,663 |
+118 |
|
Jun25 |
230530 |
96.49 |
96.50 |
96.44 |
96.44 |
unch |
526 |
1,999 |
+201 |
|
Sep25 |
230530 |
96.53 |
96.53 |
96.48 |
96.48 |
unch |
40 |
503 |
-39 |
|
Total Volume and Open Interest |
118,771 |
925,700 |
+1,739 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230530 |
96.30 |
96.36 |
96.29 |
96.32 |
+0.02 |
141,199 |
1,093,112 |
-11,525 |
|
Sep23 |
230530 |
96.33 |
96.35 |
96.32 |
96.32 |
+0.02 |
1,610 |
2,200 |
+1,610 |
|
Total Volume and Open Interest |
142,809 |
1,095,312 |
-9,915 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230530 |
96.57 |
96.64 |
96.55 |
96.57 |
unch |
143,751 |
794,344 |
+3,662 |
|
Sep23 |
230530 |
96.61 |
96.61 |
96.61 |
96.61 |
-0.01 |
827 |
3,374 |
+513 |
|
Total Volume and Open Interest |
144,578 |
797,718 |
+4,175 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230530 |
1942.7 |
1962.6 |
1931.0 |
1958.0 |
+13.7 |
253,875 |
69,612 |
-42,498 |
Hover/Click |
Aug23 |
230530 |
1961.3 |
1981.9 |
1949.6 |
1977.1 |
+14.0 |
112,693 |
336,431 |
+31,219 |
Hover/Click |
Oct23 |
230530 |
1980.8 |
2000.8 |
1970.0 |
1996.7 |
+14.1 |
2,512 |
11,650 |
+199 |
Hover/Click |
Dec23 |
230530 |
1998.8 |
2020.2 |
1988.6 |
2015.5 |
+14.1 |
3,258 |
35,696 |
+80 |
Hover/Click |
Feb24 |
230530 |
2018.6 |
2038.2 |
2008.0 |
2033.9 |
+14.0 |
619 |
5,973 |
+153 |
Hover/Click |
Apr24 |
230530 |
2035.1 |
2051.4 |
2033.2 |
2051.1 |
+14.2 |
35 |
1,649 |
-7 |
Hover/Click |
Jun24 |
230530 |
2064.3 |
2069.0 |
2064.3 |
2067.8 |
+14.2 |
79 |
1,074 |
-48 |
Hover/Click |
Aug24 |
230530 |
2067.1 |
2083.7 |
2067.1 |
2083.3 |
+14.1 |
11 |
111 |
+1 |
Hover/Click |
Oct24 |
230530 |
2076.5 |
2097.5 |
2076.5 |
2097.5 |
+14.2 |
0 |
37 |
+0 |
Hover/Click |
Dec24 |
230530 |
2088.3 |
2112.0 |
2088.3 |
2111.2 |
+14.3 |
0 |
664 |
+0 |
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 |
63,122 |
106,540 |
-756 |
Hover/Click |
Sep23 |
230530 |
2362.0 |
2368.5 |
2326.0 |
2345.5 |
-11.9 |
3,571 |
18,552 |
+1,277 |
Hover/Click |
Dec23 |
230530 |
2389.5 |
2399.5 |
2360.5 |
2377.1 |
-12.6 |
614 |
7,725 |
+16 |
Hover/Click |
Mar24 |
230530 |
2414.5 |
2414.5 |
2408.7 |
2408.7 |
-12.3 |
33 |
1,609 |
-4 |
Hover/Click |
May24 |
230530 |
2428.3 |
2428.3 |
2428.3 |
2428.3 |
-12.0 |
5 |
314 |
+0 |
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 |
67,726 |
136,177 |
+519 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230530 |
1028.1 |
1046.0 |
1021.2 |
1021.9 |
-6.2 |
17,409 |
62,099 |
-1,538 |
Hover/Click |
Oct23 |
230530 |
1034.0 |
1050.9 |
1027.7 |
1028.1 |
-5.6 |
1,440 |
7,840 |
+563 |
Hover/Click |
Jan24 |
230530 |
1035.9 |
1055.0 |
1033.0 |
1033.0 |
-5.9 |
39 |
533 |
+3 |
Hover/Click |
Apr24 |
230530 |
1043.9 |
1052.5 |
1037.4 |
1037.5 |
-5.2 |
29 |
60 |
-3 |
Hover/Click |
Total Volume and Open Interest |
18,917 |
70,540 |
-975 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230530 |
1423.00 |
1430.00 |
1371.50 |
1378.60 |
-44.90 |
4,212 |
1,693 |
-1,292 |
Hover/Click |
Sep23 |
230530 |
1425.00 |
1445.00 |
1386.00 |
1397.50 |
-28.60 |
3,407 |
8,995 |
+1,085 |
Hover/Click |
Dec23 |
230530 |
1445.00 |
1456.00 |
1410.00 |
1410.80 |
-27.90 |
15 |
83 |
+7 |
Hover/Click |
Total Volume and Open Interest |
7,636 |
10,780 |
-200 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230530 |
368.20 |
371.10 |
362.70 |
366.30 |
-1.90 |
83,705 |
126,307 |
-5,820 |
Hover/Click |
Sep23 |
230530 |
369.60 |
372.45 |
364.55 |
367.90 |
-1.70 |
11,077 |
43,546 |
+3,905 |
Hover/Click |
Dec23 |
230530 |
371.45 |
373.00 |
366.45 |
369.80 |
-1.50 |
3,448 |
29,417 |
+220 |
Hover/Click |
Mar24 |
230530 |
371.00 |
375.00 |
368.85 |
371.25 |
-1.25 |
1,008 |
9,961 |
-131 |
Hover/Click |
May24 |
230530 |
372.80 |
372.80 |
371.40 |
371.95 |
-1.15 |
114 |
1,574 |
-6 |
Hover/Click |
Total Volume and Open Interest |
101,169 |
218,760 |
-2,212 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230530 |
33279 |
33330 |
32921 |
33089 |
-36 |
194,755 |
90,470 |
-6 |
Hover/Click |
Sep23 |
230530 |
33500 |
33575 |
33220 |
33367 |
-34 |
351 |
1,897 |
+22 |
Hover/Click |
Dec23 |
230530 |
33738 |
33738 |
33575 |
33575 |
-36 |
0 |
30 |
+0 |
Hover/Click |
Mar24 |
230530 |
33671 |
33671 |
33671 |
33671 |
-40 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
195,106 |
92,398 |
+16 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
4239.75 |
4243.25 |
4200.00 |
4215.00 |
+1.75 |
1,966,626 |
2,370,075 |
+18,165 |
Hover/Click |
Sep23 |
230530 |
4273.00 |
4285.25 |
4242.50 |
4257.50 |
+2.00 |
7,688 |
40,105 |
+1,141 |
Hover/Click |
Dec23 |
230530 |
4316.50 |
4328.00 |
4285.00 |
4299.50 |
+1.75 |
943 |
5,321 |
-5 |
Hover/Click |
Mar24 |
230530 |
4370.00 |
4370.00 |
4341.00 |
4341.00 |
+1.00 |
251 |
586 |
-152 |
Hover/Click |
Total Volume and Open Interest |
1,975,508 |
2,418,846 |
+19,149 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230530 |
14437.50 |
14570.00 |
14336.75 |
14396.75 |
+64.25 |
819,148 |
275,368 |
+3,183 |
Hover/Click |
Sep23 |
230530 |
14574.50 |
14737.00 |
14510.00 |
14569.00 |
+66.00 |
3,657 |
5,755 |
+773 |
Hover/Click |
Dec23 |
230530 |
14755.75 |
14910.00 |
14720.00 |
14741.25 |
+66.50 |
54 |
236 |
+6 |
Hover/Click |
Total Volume and Open Interest |
822,859 |
281,480 |
+3,962 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230530 |
2456.60 |
2463.90 |
2433.50 |
2444.10 |
-2.70 |
15,858 |
38,395 |
+610 |
Hover/Click |
Sep23 |
230530 |
2462.30 |
2462.30 |
2462.30 |
2462.30 |
-5.40 |
10 |
10 |
+10 |
Hover/Click |
Dec23 |
230530 |
2480.50 |
2480.50 |
2480.50 |
2480.50 |
-2.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,868 |
38,405 |
+620 |
|
Volatility Index(CBOE) |
May23 |
230517 |
18.15 |
18.31 |
17.12 |
17.12 |
-1.16 |
62,219 |
55,056 |
-11,072 |
|
Jun23 |
230530 |
19.20 |
19.75 |
18.65 |
18.97 |
-0.61 |
64,978 |
188,019 |
-8,837 |
|
Jul23 |
230530 |
20.75 |
21.15 |
20.30 |
20.65 |
-0.40 |
33,124 |
83,179 |
+1,049 |
|
Aug23 |
230530 |
21.45 |
21.82 |
21.10 |
21.50 |
-0.25 |
13,126 |
40,950 |
-308 |
|
Total Volume and Open Interest |
125,876 |
378,615 |
-8,217 |
|
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 |
254,499 |
516,158 |
+7,534 |
Hover/Click |
Sep23 |
230530 |
1799.00 |
1808.10 |
1779.40 |
1787.70 |
-6.20 |
580 |
3,949 |
+103 |
Hover/Click |
Dec23 |
230530 |
1811.00 |
1811.00 |
1802.20 |
1802.20 |
-6.20 |
0 |
102 |
+1 |
Hover/Click |
Total Volume and Open Interest |
255,079 |
520,209 |
+7,638 |
|
Nikkei 225(CME) |
Jun23 |
230530 |
31640 |
31695 |
31075 |
31155 |
-375 |
9,189 |
15,291 |
+182 |
|
Sep23 |
230530 |
31700 |
31700 |
31135 |
31185 |
-360 |
41 |
120 |
+4 |
|
Total Volume and Open Interest |
9,230 |
15,411 |
+186 |
|
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 |
230530 |
31275 |
31385 |
31060 |
31380 |
+80 |
998,755 |
582,608 |
-8,464 |
|
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 |
230530 |
31270 |
31390 |
31060 |
31380 |
+80 |
79,099 |
232,478 |
-4,512 |
|
Sep23 |
230530 |
31220 |
31320 |
31010 |
31320 |
+80 |
7,079 |
26,508 |
-367 |
|
Dec23 |
230530 |
30910 |
31090 |
30800 |
31090 |
+80 |
31 |
31,489 |
+3 |
|
Total Volume and Open Interest |
86,222 |
332,457 |
-4,989 |
|
Nikkei 225(CME) Yen |
Jun23 |
230530 |
31555 |
31690 |
31060 |
31145 |
-355 |
35,199 |
59,638 |
+1,045 |
|
Sep23 |
230530 |
31270 |
31335 |
31025 |
31090 |
-350 |
17 |
1,115 |
+0 |
|
Dec23 |
230530 |
30875 |
30875 |
30875 |
30875 |
-350 |
|
|
|
|
Total Volume and Open Interest |
35,216 |
60,753 |
+1,045 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230530 |
31150 |
31150 |
31145 |
31150 |
-350 |
|
|
|
|
Sep23 |
230530 |
31090 |
31090 |
31090 |
31090 |
-350 |
|
|
|
|
Dec23 |
230530 |
30880 |
30880 |
30875 |
30880 |
-345 |
|
|
|
|
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 |
230530 |
18590 |
18646 |
18413 |
18486 |
-36 |
186,516 |
64,612 |
-28,929 |
|
Jun23 |
230530 |
18523 |
18610 |
18315 |
18498 |
+48 |
78,513 |
81,392 |
+33,097 |
|
Jul23 |
230530 |
18280 |
18414 |
18280 |
18414 |
+56 |
8 |
165 |
+7 |
|
Total Volume and Open Interest |
266,538 |
158,200 |
+4,284 |
|
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 |
230530 |
7636.00 |
7646.00 |
7519.50 |
7526.50 |
-110.50 |
110,710 |
603,986 |
+1,493 |
|
Sep23 |
230530 |
7645.00 |
7645.00 |
7537.50 |
7537.50 |
-110.50 |
43 |
3,132 |
+18 |
|
Dec23 |
230530 |
7596.50 |
7596.50 |
7596.50 |
7596.50 |
-110.50 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
110,753 |
607,211 |
+1,511 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230530 |
7241.0 |
7247.0 |
7216.0 |
7221.0 |
-16.0 |
42,143 |
239,128 |
-2,848 |
|
Sep23 |
230530 |
7204.0 |
7204.0 |
7178.0 |
7178.0 |
-18.0 |
0 |
18 |
+0 |
|
Dec23 |
230530 |
7170.0 |
7170.0 |
7170.0 |
7170.0 |
-18.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
42,143 |
239,598 |
-2,848 |
|
FTSE MIB(ISE) |
Jun23 |
230530 |
26560.00 |
26850.00 |
26535.00 |
26633.00 |
-36.00 |
18,772 |
98,918 |
-3,812 |
|
Sep23 |
230530 |
26720.00 |
26920.00 |
26610.00 |
26708.00 |
-38.00 |
55 |
852 |
+39 |
|
Dec23 |
230530 |
26728.00 |
26728.00 |
26728.00 |
26728.00 |
-38.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
18,827 |
99,776 |
-3,773 |
|
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 |
230530 |
537.55 |
537.55 |
533.00 |
533.00 |
-12.85 |
4 |
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 |
4 |
534 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|