|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 31, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230531 |
1298.00 |
1302.75 |
1270.75 |
1299.75 |
+3.25 |
104,197 |
268,344 |
-1,931 |
Hover/Click |
Aug23 |
230531 |
1218.50 |
1220.00 |
1193.25 |
1217.75 |
-1.75 |
24,325 |
45,387 |
+3,779 |
Hover/Click |
Sep23 |
230531 |
1160.00 |
1161.00 |
1135.75 |
1152.50 |
-7.25 |
11,401 |
32,632 |
+377 |
Hover/Click |
Nov23 |
230531 |
1153.50 |
1155.00 |
1130.50 |
1146.50 |
-6.75 |
57,930 |
217,034 |
-1,308 |
Hover/Click |
Jan24 |
230531 |
1163.50 |
1165.50 |
1141.50 |
1157.00 |
-6.50 |
9,834 |
34,989 |
+876 |
Hover/Click |
Mar24 |
230531 |
1167.50 |
1169.00 |
1145.25 |
1159.75 |
-6.75 |
9,006 |
36,649 |
+1,007 |
Hover/Click |
May24 |
230531 |
1173.75 |
1174.25 |
1150.75 |
1165.00 |
-6.75 |
4,020 |
15,747 |
+800 |
Hover/Click |
Jul24 |
230531 |
1178.50 |
1179.50 |
1156.25 |
1170.00 |
-7.00 |
1,193 |
8,390 |
-109 |
Hover/Click |
Aug24 |
230531 |
1160.25 |
1160.25 |
1159.00 |
1159.75 |
-9.00 |
102 |
494 |
+23 |
Hover/Click |
Sep24 |
230531 |
1133.00 |
1133.00 |
1133.00 |
1133.00 |
-13.00 |
55 |
596 |
+18 |
Hover/Click |
Nov24 |
230531 |
1136.25 |
1136.25 |
1116.25 |
1122.50 |
-14.00 |
646 |
8,438 |
+180 |
Hover/Click |
Jan25 |
230531 |
1124.50 |
1124.50 |
1124.50 |
1124.50 |
-14.25 |
0 |
64 |
+0 |
Hover/Click |
Mar25 |
230531 |
1119.00 |
1119.00 |
1119.00 |
1119.00 |
-14.00 |
0 |
4 |
+0 |
Hover/Click |
May25 |
230531 |
1110.50 |
1110.50 |
1110.50 |
1110.50 |
-15.00 |
0 |
844 |
+0 |
Hover/Click |
Total Volume and Open Interest |
222,710 |
667,778 |
+1,544 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230531 |
393.50 |
394.50 |
386.30 |
393.40 |
+0.80 |
70,205 |
160,189 |
-7,070 |
Hover/Click |
Aug23 |
230531 |
389.00 |
389.70 |
381.80 |
387.80 |
-0.40 |
21,677 |
59,031 |
+2,354 |
Hover/Click |
Sep23 |
230531 |
380.00 |
380.40 |
373.70 |
378.10 |
-1.00 |
11,848 |
49,464 |
+95 |
Hover/Click |
Oct23 |
230531 |
370.00 |
370.20 |
364.20 |
367.30 |
-1.90 |
4,877 |
27,439 |
-51 |
Hover/Click |
Dec23 |
230531 |
367.40 |
367.50 |
361.80 |
365.00 |
-1.70 |
32,757 |
127,508 |
+3,797 |
Hover/Click |
Jan24 |
230531 |
365.00 |
365.10 |
359.70 |
363.00 |
-1.40 |
3,631 |
30,153 |
+741 |
Hover/Click |
Mar24 |
230531 |
359.10 |
359.10 |
354.10 |
357.40 |
-0.90 |
1,437 |
17,521 |
+567 |
Hover/Click |
May24 |
230531 |
355.00 |
355.40 |
350.60 |
353.60 |
-1.00 |
453 |
7,765 |
+47 |
Hover/Click |
Jul24 |
230531 |
355.00 |
355.20 |
350.60 |
353.20 |
-1.00 |
343 |
4,056 |
-22 |
Hover/Click |
Aug24 |
230531 |
353.00 |
353.10 |
349.10 |
351.40 |
-1.00 |
69 |
908 |
+19 |
Hover/Click |
Total Volume and Open Interest |
147,460 |
487,381 |
+641 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230531 |
46.20 |
46.59 |
44.53 |
46.20 |
unch |
57,003 |
169,673 |
-6,133 |
Hover/Click |
Aug23 |
230531 |
46.33 |
46.66 |
44.68 |
46.31 |
-0.01 |
16,029 |
73,473 |
+1,026 |
Hover/Click |
Sep23 |
230531 |
46.25 |
46.55 |
44.64 |
46.25 |
unch |
9,936 |
47,361 |
-80 |
Hover/Click |
Oct23 |
230531 |
46.09 |
46.33 |
44.50 |
46.13 |
+0.01 |
4,954 |
28,513 |
-152 |
Hover/Click |
Dec23 |
230531 |
46.13 |
46.29 |
44.47 |
46.15 |
-0.01 |
19,664 |
141,495 |
+2,317 |
Hover/Click |
Jan24 |
230531 |
46.20 |
46.26 |
44.51 |
46.15 |
-0.01 |
2,679 |
23,313 |
+188 |
Hover/Click |
Mar24 |
230531 |
46.12 |
46.23 |
44.49 |
46.11 |
-0.01 |
1,615 |
20,106 |
+20 |
Hover/Click |
May24 |
230531 |
45.97 |
46.14 |
44.41 |
45.98 |
-0.06 |
1,005 |
13,106 |
+216 |
Hover/Click |
Jul24 |
230531 |
45.55 |
45.99 |
44.32 |
45.80 |
-0.09 |
834 |
16,695 |
+380 |
Hover/Click |
Aug24 |
230531 |
44.83 |
45.77 |
44.16 |
45.60 |
-0.08 |
80 |
1,799 |
+11 |
Hover/Click |
Total Volume and Open Interest |
113,839 |
544,337 |
-70 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230531 |
652.4 |
660.9 |
641.9 |
649.5 |
-8.7 |
4,446 |
104,250 |
+753 |
Hover/Click |
Nov23 |
230531 |
628.1 |
631.8 |
611.2 |
624.8 |
-3.3 |
4,741 |
130,779 |
+847 |
Hover/Click |
Jan24 |
230531 |
631.2 |
637.6 |
618.1 |
631.0 |
-2.5 |
1,106 |
16,537 |
+410 |
Hover/Click |
Mar24 |
230531 |
636.6 |
639.8 |
624.9 |
636.6 |
-2.5 |
93 |
6,663 |
+50 |
Hover/Click |
May24 |
230531 |
641.8 |
645.0 |
630.0 |
641.9 |
-2.5 |
1 |
3,054 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,387 |
263,486 |
+2,060 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230531 |
594.25 |
594.75 |
577.50 |
594.00 |
unch |
178,644 |
481,348 |
-13,219 |
Hover/Click |
Sep23 |
230531 |
520.25 |
520.25 |
505.75 |
516.25 |
-3.75 |
81,011 |
301,258 |
+7,545 |
Hover/Click |
Dec23 |
230531 |
526.50 |
526.50 |
511.25 |
521.75 |
-3.50 |
125,466 |
388,377 |
+304 |
Hover/Click |
Mar24 |
230531 |
535.25 |
535.25 |
520.75 |
531.25 |
-3.25 |
10,379 |
64,534 |
+1,935 |
Hover/Click |
May24 |
230531 |
539.50 |
539.50 |
526.50 |
536.75 |
-3.25 |
4,117 |
20,307 |
+155 |
Hover/Click |
Jul24 |
230531 |
543.00 |
543.00 |
528.25 |
538.00 |
-3.75 |
4,779 |
31,611 |
+932 |
Hover/Click |
Sep24 |
230531 |
504.75 |
510.25 |
501.25 |
510.00 |
-1.25 |
343 |
6,341 |
+75 |
Hover/Click |
Dec24 |
230531 |
506.25 |
506.25 |
496.75 |
504.75 |
-1.75 |
2,542 |
25,041 |
+403 |
Hover/Click |
Mar25 |
230531 |
513.50 |
513.50 |
507.25 |
512.75 |
-1.50 |
12 |
612 |
+2 |
Hover/Click |
May25 |
230531 |
515.75 |
515.75 |
515.75 |
515.75 |
-1.25 |
1 |
43 |
+1 |
Hover/Click |
Total Volume and Open Interest |
407,335 |
1,328,067 |
+4,912 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230531 |
591.50 |
595.00 |
573.25 |
594.25 |
+3.25 |
48,350 |
210,664 |
-4,930 |
Hover/Click |
Sep23 |
230531 |
605.50 |
609.00 |
587.75 |
608.00 |
+2.50 |
19,658 |
79,590 |
+2,303 |
Hover/Click |
Dec23 |
230531 |
626.50 |
628.00 |
608.25 |
626.75 |
+1.00 |
14,454 |
63,506 |
+1,050 |
Hover/Click |
Mar24 |
230531 |
639.75 |
642.75 |
623.50 |
642.00 |
+1.50 |
4,295 |
19,660 |
+560 |
Hover/Click |
May24 |
230531 |
647.50 |
650.75 |
632.00 |
649.75 |
+1.50 |
2,202 |
6,158 |
+470 |
Hover/Click |
Jul24 |
230531 |
649.75 |
656.50 |
638.50 |
656.00 |
+2.00 |
1,045 |
6,584 |
+251 |
Hover/Click |
Total Volume and Open Interest |
90,254 |
388,935 |
-574 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230531 |
783.00 |
795.75 |
763.75 |
790.50 |
+6.75 |
22,728 |
83,215 |
-554 |
Hover/Click |
Sep23 |
230531 |
780.25 |
788.75 |
761.75 |
785.25 |
+4.75 |
12,225 |
47,326 |
+1,857 |
Hover/Click |
Dec23 |
230531 |
778.25 |
785.00 |
760.75 |
781.00 |
+2.25 |
7,819 |
37,165 |
+269 |
Hover/Click |
Mar24 |
230531 |
770.00 |
778.75 |
757.75 |
775.00 |
unch |
1,397 |
13,480 |
+66 |
Hover/Click |
May24 |
230531 |
762.50 |
771.50 |
753.00 |
768.50 |
-0.25 |
980 |
3,419 |
-25 |
Hover/Click |
Jul24 |
230531 |
751.25 |
755.25 |
740.00 |
751.75 |
-2.00 |
341 |
2,487 |
+113 |
Hover/Click |
Sep24 |
230531 |
748.00 |
754.00 |
742.50 |
749.50 |
-0.50 |
9 |
387 |
-1 |
Hover/Click |
Total Volume and Open Interest |
45,508 |
187,732 |
+1,611 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230531 |
793.00 |
793.25 |
775.50 |
780.00 |
-13.00 |
5,497 |
25,877 |
-535 |
Hover/Click |
Sep23 |
230531 |
794.00 |
794.00 |
778.25 |
782.50 |
-12.00 |
3,651 |
20,810 |
-106 |
Hover/Click |
Dec23 |
230531 |
801.00 |
801.00 |
785.75 |
790.00 |
-10.50 |
1,115 |
10,640 |
-418 |
Hover/Click |
Mar24 |
230531 |
805.00 |
805.00 |
794.50 |
798.00 |
-6.75 |
173 |
2,007 |
+0 |
Hover/Click |
May24 |
230531 |
797.00 |
802.00 |
797.00 |
800.25 |
-3.25 |
30 |
119 |
+0 |
Hover/Click |
Jul24 |
230531 |
789.00 |
790.50 |
789.00 |
790.50 |
+1.00 |
21 |
30 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,494 |
59,584 |
-1,055 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230531 |
340.25 |
345.25 |
334.25 |
339.00 |
-7.00 |
414 |
2,624 |
-124 |
Hover/Click |
Sep23 |
230531 |
345.75 |
346.75 |
338.00 |
344.50 |
-3.00 |
46 |
456 |
+10 |
Hover/Click |
Dec23 |
230531 |
354.00 |
356.00 |
346.75 |
350.75 |
-4.75 |
80 |
1,253 |
+6 |
Hover/Click |
Mar24 |
230531 |
358.00 |
362.75 |
358.00 |
361.00 |
-4.25 |
2 |
148 |
+0 |
Hover/Click |
Total Volume and Open Interest |
542 |
4,492 |
-108 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230531 |
17.05 |
17.32 |
16.84 |
17.29 |
+0.26 |
445 |
3,247 |
+30 |
Hover/Click |
Sep23 |
230531 |
14.31 |
14.75 |
14.31 |
14.72 |
+0.19 |
100 |
4,525 |
+22 |
Hover/Click |
Nov23 |
230531 |
14.65 |
14.94 |
14.65 |
14.88 |
+0.18 |
1 |
598 |
+0 |
Hover/Click |
Jan24 |
230531 |
14.75 |
15.00 |
14.75 |
14.97 |
+0.12 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
546 |
8,414 |
+52 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
168.650 |
169.285 |
168.035 |
169.130 |
+0.250 |
10,913 |
37,925 |
-2,589 |
Hover/Click |
Aug23 |
230531 |
167.000 |
167.750 |
166.330 |
167.685 |
+0.500 |
27,344 |
150,479 |
+1,635 |
Hover/Click |
Oct23 |
230531 |
171.080 |
171.850 |
170.735 |
171.785 |
+0.455 |
14,593 |
65,411 |
+1,744 |
Hover/Click |
Dec23 |
230531 |
174.850 |
175.550 |
174.450 |
175.450 |
+0.600 |
6,654 |
37,164 |
+832 |
Hover/Click |
Feb24 |
230531 |
178.600 |
179.685 |
178.380 |
179.435 |
+0.685 |
3,060 |
19,317 |
+106 |
Hover/Click |
Apr24 |
230531 |
181.985 |
182.880 |
181.550 |
182.535 |
+0.535 |
1,177 |
11,480 |
+134 |
Hover/Click |
Total Volume and Open Interest |
64,012 |
327,088 |
+1,945 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230531 |
237.985 |
239.850 |
237.300 |
239.185 |
+1.400 |
4,383 |
35,409 |
+305 |
Hover/Click |
Sep23 |
230531 |
240.800 |
242.950 |
240.330 |
242.235 |
+1.550 |
2,933 |
9,868 |
-230 |
Hover/Click |
Oct23 |
230531 |
242.800 |
244.785 |
242.185 |
244.130 |
+1.645 |
1,750 |
8,364 |
+341 |
Hover/Click |
Nov23 |
230531 |
243.000 |
244.785 |
242.200 |
244.185 |
+1.650 |
1,110 |
5,618 |
+54 |
Hover/Click |
Jan24 |
230531 |
241.900 |
243.080 |
240.735 |
242.535 |
+1.535 |
498 |
3,566 |
-37 |
Hover/Click |
Mar24 |
230531 |
241.350 |
243.550 |
241.350 |
243.100 |
+1.550 |
33 |
680 |
-2 |
Hover/Click |
Apr24 |
230531 |
244.000 |
245.830 |
243.935 |
245.535 |
+1.300 |
8 |
266 |
-3 |
Hover/Click |
Total Volume and Open Interest |
10,715 |
63,771 |
+428 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
81.330 |
82.930 |
81.330 |
82.580 |
+1.750 |
9,845 |
30,554 |
+229 |
Hover/Click |
Jul23 |
230531 |
80.350 |
83.780 |
80.350 |
83.330 |
+3.800 |
20,848 |
76,469 |
-33 |
Hover/Click |
Aug23 |
230531 |
79.500 |
82.300 |
79.430 |
81.850 |
+3.050 |
15,433 |
53,655 |
+1,825 |
Hover/Click |
Oct23 |
230531 |
73.530 |
75.750 |
73.530 |
75.200 |
+1.850 |
8,280 |
35,824 |
+437 |
Hover/Click |
Dec23 |
230531 |
71.750 |
73.350 |
71.650 |
72.530 |
+1.050 |
7,571 |
25,734 |
+338 |
Hover/Click |
Feb24 |
230531 |
76.600 |
78.450 |
76.600 |
77.580 |
+0.980 |
2,881 |
13,057 |
+533 |
Hover/Click |
Apr24 |
230531 |
81.850 |
83.500 |
81.650 |
82.480 |
+0.880 |
367 |
3,947 |
+19 |
Hover/Click |
May24 |
230531 |
87.630 |
87.700 |
87.630 |
87.630 |
+0.880 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
65,373 |
240,125 |
+3,407 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
15.51 |
15.62 |
15.35 |
15.41 |
-0.15 |
564 |
5,730 |
-56 |
Hover/Click |
Jul23 |
230531 |
16.29 |
16.34 |
16.10 |
16.15 |
-0.17 |
357 |
5,683 |
+80 |
Hover/Click |
Aug23 |
230531 |
17.10 |
17.13 |
16.96 |
17.00 |
-0.19 |
148 |
2,984 |
+46 |
Hover/Click |
Sep23 |
230531 |
18.12 |
18.12 |
17.85 |
17.95 |
-0.18 |
80 |
2,309 |
+59 |
Hover/Click |
Oct23 |
230531 |
18.61 |
18.65 |
18.48 |
18.65 |
-0.06 |
11 |
1,623 |
+0 |
Hover/Click |
Nov23 |
230531 |
18.84 |
18.88 |
18.66 |
18.80 |
-0.04 |
4 |
1,397 |
+0 |
Hover/Click |
Dec23 |
230531 |
18.40 |
18.40 |
18.30 |
18.40 |
-0.10 |
4 |
1,169 |
+0 |
Hover/Click |
Jan24 |
230531 |
18.05 |
18.05 |
18.05 |
18.05 |
-0.10 |
2 |
392 |
+0 |
Hover/Click |
Feb24 |
230531 |
17.99 |
17.99 |
17.99 |
17.99 |
-0.11 |
3 |
350 |
+3 |
Hover/Click |
Mar24 |
230531 |
18.03 |
18.03 |
17.98 |
17.98 |
-0.12 |
2 |
391 |
+0 |
Hover/Click |
Apr24 |
230531 |
17.94 |
17.94 |
17.92 |
17.94 |
-0.15 |
9 |
184 |
+0 |
Hover/Click |
May24 |
230531 |
17.87 |
17.87 |
17.87 |
17.87 |
-0.20 |
12 |
197 |
+0 |
Hover/Click |
Jun24 |
230531 |
17.94 |
17.94 |
17.91 |
17.94 |
-0.15 |
5 |
162 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,231 |
27,115 |
+198 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230531 |
3000 |
3031 |
2993 |
3007 |
+2 |
16,176 |
116,854 |
-3,267 |
Hover/Click |
Sep23 |
230531 |
3009 |
3036 |
3002 |
3019 |
+4 |
11,069 |
88,283 |
+5,456 |
Hover/Click |
Dec23 |
230531 |
3004 |
3026 |
2995 |
3010 |
+4 |
4,763 |
76,000 |
-88 |
Hover/Click |
Mar24 |
230531 |
2970 |
2990 |
2961 |
2974 |
+3 |
1,617 |
39,760 |
+61 |
Hover/Click |
May24 |
230531 |
2947 |
2966 |
2943 |
2952 |
+4 |
320 |
7,349 |
+199 |
Hover/Click |
Jul24 |
230531 |
2928 |
2945 |
2925 |
2933 |
+4 |
197 |
5,637 |
+37 |
Hover/Click |
Sep24 |
230531 |
2911 |
2915 |
2909 |
2915 |
+4 |
30 |
3,600 |
+1 |
Hover/Click |
Total Volume and Open Interest |
34,188 |
338,518 |
+2,395 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230531 |
177.15 |
179.80 |
175.55 |
178.65 |
+1.55 |
24,475 |
69,666 |
-1,224 |
Hover/Click |
Sep23 |
230531 |
174.85 |
176.90 |
173.20 |
175.85 |
+1.00 |
11,912 |
60,301 |
+1,236 |
Hover/Click |
Dec23 |
230531 |
173.00 |
174.65 |
171.35 |
173.60 |
+0.80 |
4,525 |
35,420 |
+169 |
Hover/Click |
Mar24 |
230531 |
172.50 |
174.30 |
171.10 |
173.25 |
+0.75 |
2,054 |
17,216 |
+69 |
Hover/Click |
May24 |
230531 |
172.90 |
174.40 |
171.65 |
173.70 |
+0.70 |
691 |
7,241 |
+55 |
Hover/Click |
Jul24 |
230531 |
173.75 |
174.50 |
172.50 |
174.20 |
+0.55 |
449 |
3,553 |
-17 |
Hover/Click |
Total Volume and Open Interest |
44,684 |
200,357 |
+322 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230531 |
280.70 |
288.00 |
280.25 |
282.20 |
-0.10 |
677 |
7,686 |
+39 |
Hover/Click |
Sep23 |
230531 |
266.95 |
270.00 |
266.95 |
268.55 |
+2.25 |
228 |
1,297 |
+30 |
Hover/Click |
Nov23 |
230531 |
258.00 |
259.45 |
258.00 |
259.45 |
+1.90 |
8 |
554 |
-3 |
Hover/Click |
Jan24 |
230531 |
250.00 |
250.00 |
250.00 |
250.00 |
+1.85 |
2 |
36 |
+1 |
Hover/Click |
Mar24 |
230531 |
238.85 |
238.85 |
238.85 |
238.85 |
+1.90 |
0 |
2 |
+0 |
Hover/Click |
May24 |
230531 |
223.90 |
223.90 |
223.90 |
223.90 |
+1.90 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
915 |
9,582 |
+67 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230531 |
25.30 |
25.44 |
25.02 |
25.06 |
-0.27 |
125,915 |
358,903 |
-14,528 |
Hover/Click |
Oct23 |
230531 |
24.98 |
25.08 |
24.70 |
24.74 |
-0.26 |
83,864 |
262,205 |
+3,296 |
Hover/Click |
Mar24 |
230531 |
24.60 |
24.78 |
24.42 |
24.48 |
-0.23 |
38,834 |
160,652 |
+2,716 |
Hover/Click |
May24 |
230531 |
23.05 |
23.19 |
22.82 |
22.91 |
-0.20 |
11,559 |
57,740 |
+572 |
Hover/Click |
Jul24 |
230531 |
22.29 |
22.42 |
22.04 |
22.16 |
-0.15 |
7,759 |
57,128 |
+423 |
Hover/Click |
Oct24 |
230531 |
21.70 |
21.83 |
21.47 |
21.59 |
-0.13 |
4,037 |
34,920 |
+329 |
Hover/Click |
Mar25 |
230531 |
21.28 |
21.51 |
21.20 |
21.30 |
-0.10 |
2,131 |
22,910 |
+293 |
Hover/Click |
May25 |
230531 |
20.06 |
20.25 |
20.00 |
20.08 |
-0.10 |
588 |
6,526 |
+41 |
Hover/Click |
Total Volume and Open Interest |
275,683 |
973,410 |
-6,597 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230531 |
2350 |
2359 |
2340 |
2346 |
-4 |
6,567 |
77,015 |
-1,468 |
Hover/Click |
Sep23 |
230531 |
2324 |
2330 |
2312 |
2318 |
-4 |
5,941 |
63,681 |
+678 |
Hover/Click |
Dec23 |
230531 |
2283 |
2285 |
2272 |
2276 |
-5 |
3,877 |
59,558 |
+320 |
Hover/Click |
Mar24 |
230531 |
2215 |
2223 |
2211 |
2213 |
-2 |
6,586 |
73,318 |
-256 |
Hover/Click |
May24 |
230531 |
2190 |
2199 |
2187 |
2190 |
-1 |
2,531 |
19,123 |
+944 |
Hover/Click |
Jul24 |
230531 |
2175 |
2182 |
2172 |
2174 |
-1 |
1,454 |
9,219 |
+650 |
Hover/Click |
Sep24 |
230531 |
2167 |
2167 |
2158 |
2160 |
unch |
977 |
5,234 |
+441 |
Hover/Click |
Total Volume and Open Interest |
28,490 |
311,982 |
+1,672 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230531 |
703.30 |
705.60 |
695.10 |
696.10 |
-10.70 |
4,204 |
38,343 |
-485 |
Hover/Click |
Oct23 |
230531 |
694.40 |
694.40 |
685.60 |
686.50 |
-9.90 |
2,066 |
20,686 |
+442 |
Hover/Click |
Dec23 |
230531 |
678.70 |
680.00 |
672.70 |
673.10 |
-7.80 |
1,488 |
13,570 |
+378 |
Hover/Click |
Mar24 |
230531 |
663.80 |
665.80 |
659.00 |
659.70 |
-6.10 |
513 |
7,624 |
+187 |
Hover/Click |
May24 |
230531 |
645.00 |
648.80 |
641.60 |
643.50 |
-5.00 |
239 |
4,011 |
+17 |
Hover/Click |
Total Volume and Open Interest |
8,770 |
88,215 |
+597 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230531 |
84.49 |
84.49 |
82.56 |
83.48 |
-0.51 |
25,928 |
74,684 |
-1,860 |
Hover/Click |
Oct23 |
230531 |
80.31 |
80.31 |
80.31 |
80.31 |
-0.60 |
1 |
24 |
+0 |
Hover/Click |
Dec23 |
230531 |
80.15 |
80.51 |
78.96 |
79.47 |
-0.74 |
18,847 |
88,564 |
+1,911 |
Hover/Click |
Mar24 |
230531 |
80.12 |
80.12 |
79.03 |
79.56 |
-0.66 |
3,842 |
14,593 |
+869 |
Hover/Click |
May24 |
230531 |
80.01 |
80.09 |
79.28 |
79.76 |
-0.56 |
1,868 |
5,088 |
+123 |
Hover/Click |
Jul24 |
230531 |
79.83 |
80.11 |
79.35 |
79.85 |
-0.50 |
813 |
4,223 |
+399 |
Hover/Click |
Total Volume and Open Interest |
52,297 |
194,974 |
+1,716 |
|
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 |
230531 |
69.62 |
69.69 |
67.03 |
68.09 |
-1.37 |
261,498 |
374,776 |
-11,392 |
Hover/Click |
Aug23 |
230531 |
69.67 |
69.81 |
67.21 |
68.24 |
-1.36 |
77,577 |
220,048 |
+2,733 |
Hover/Click |
Sep23 |
230531 |
69.59 |
69.65 |
67.14 |
68.14 |
-1.34 |
49,815 |
209,730 |
+99 |
Hover/Click |
Oct23 |
230531 |
69.30 |
69.37 |
66.95 |
67.92 |
-1.31 |
20,759 |
190,555 |
+2,209 |
Hover/Click |
Nov23 |
230531 |
68.86 |
69.01 |
66.78 |
67.64 |
-1.30 |
13,760 |
63,218 |
+1,595 |
Hover/Click |
Dec23 |
230531 |
68.66 |
68.73 |
66.48 |
67.34 |
-1.29 |
38,244 |
222,673 |
-932 |
Hover/Click |
Jan24 |
230531 |
68.25 |
68.34 |
66.27 |
67.04 |
-1.27 |
5,171 |
41,479 |
+1,932 |
Hover/Click |
Feb24 |
230531 |
67.64 |
68.00 |
66.05 |
66.75 |
-1.25 |
1,455 |
28,089 |
+199 |
Hover/Click |
Mar24 |
230531 |
67.65 |
67.65 |
65.75 |
66.48 |
-1.23 |
5,490 |
42,687 |
+133 |
Hover/Click |
Apr24 |
230531 |
65.64 |
67.12 |
65.64 |
66.23 |
-1.20 |
523 |
24,215 |
-16 |
Hover/Click |
May24 |
230531 |
67.01 |
67.01 |
65.52 |
66.00 |
-1.18 |
255 |
18,137 |
-28 |
Hover/Click |
Jun24 |
230531 |
66.90 |
67.02 |
65.14 |
65.76 |
-1.18 |
12,662 |
110,997 |
-426 |
Hover/Click |
Jul24 |
230531 |
65.52 |
65.52 |
65.44 |
65.52 |
-1.16 |
466 |
14,974 |
-8 |
Hover/Click |
Aug24 |
230531 |
65.28 |
65.28 |
65.25 |
65.28 |
-1.14 |
129 |
11,992 |
+29 |
Hover/Click |
Sep24 |
230531 |
66.19 |
66.19 |
64.79 |
65.06 |
-1.13 |
842 |
33,947 |
+111 |
Hover/Click |
Oct24 |
230531 |
64.87 |
64.87 |
64.86 |
64.87 |
-1.11 |
174 |
11,322 |
+4 |
Hover/Click |
Total Volume and Open Interest |
507,886 |
1,900,254 |
-2,813 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230531 |
69.650 |
69.700 |
67.025 |
68.100 |
-1.350 |
12,189 |
1,735 |
-100 |
|
Aug23 |
230531 |
69.725 |
69.775 |
67.225 |
68.250 |
-1.350 |
532 |
1,104 |
+26 |
|
Sep23 |
230531 |
69.525 |
69.625 |
67.175 |
68.150 |
-1.325 |
29 |
85 |
+1 |
|
Oct23 |
230531 |
69.000 |
69.350 |
66.975 |
67.925 |
-1.300 |
6 |
23 |
+0 |
|
Nov23 |
230531 |
68.950 |
69.025 |
66.775 |
67.650 |
-1.300 |
3 |
20 |
+0 |
|
Dec23 |
230531 |
68.350 |
68.700 |
66.500 |
67.350 |
-1.275 |
17 |
365 |
+1 |
|
Jan24 |
230531 |
66.500 |
67.900 |
66.500 |
67.050 |
-1.250 |
3 |
16 |
+0 |
|
Feb24 |
230531 |
66.750 |
66.750 |
66.500 |
66.750 |
-1.250 |
3 |
15 |
+0 |
|
Mar24 |
230531 |
65.850 |
67.300 |
65.850 |
66.475 |
-1.225 |
1 |
9 |
+0 |
|
Apr24 |
230531 |
66.225 |
66.225 |
66.225 |
66.225 |
-1.200 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
12,776 |
3,451 |
-91 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230531 |
226.52 |
228.79 |
223.67 |
225.96 |
-2.12 |
20,725 |
15,034 |
-6,118 |
Hover/Click |
Jul23 |
230531 |
228.32 |
228.39 |
222.68 |
225.09 |
-1.81 |
54,142 |
84,800 |
+4,326 |
Hover/Click |
Aug23 |
230531 |
227.54 |
228.65 |
223.01 |
225.39 |
-1.89 |
19,719 |
31,444 |
+2,757 |
Hover/Click |
Sep23 |
230531 |
229.24 |
229.50 |
223.95 |
226.21 |
-2.01 |
11,330 |
32,387 |
+1,106 |
Hover/Click |
Oct23 |
230531 |
228.31 |
230.15 |
224.74 |
226.88 |
-2.08 |
4,879 |
27,402 |
+52 |
Hover/Click |
Nov23 |
230531 |
229.95 |
230.35 |
225.00 |
227.08 |
-2.14 |
3,724 |
19,778 |
+634 |
Hover/Click |
Dec23 |
230531 |
229.74 |
230.14 |
224.93 |
226.89 |
-2.12 |
6,293 |
40,413 |
+563 |
Hover/Click |
Jan24 |
230531 |
229.98 |
230.28 |
225.22 |
227.11 |
-2.09 |
2,243 |
12,365 |
+541 |
Hover/Click |
Feb24 |
230531 |
225.97 |
229.97 |
224.97 |
226.89 |
-2.03 |
731 |
4,598 |
-41 |
Hover/Click |
Mar24 |
230531 |
227.14 |
228.88 |
223.97 |
225.89 |
-1.99 |
1,186 |
7,741 |
+345 |
Hover/Click |
Apr24 |
230531 |
225.90 |
227.19 |
222.90 |
224.07 |
-2.03 |
407 |
3,833 |
+56 |
Hover/Click |
May24 |
230531 |
224.88 |
225.41 |
222.34 |
223.01 |
-2.13 |
225 |
2,011 |
+12 |
Hover/Click |
Jun24 |
230531 |
221.25 |
225.49 |
221.10 |
222.24 |
-2.23 |
769 |
12,241 |
+40 |
Hover/Click |
Jul24 |
230531 |
224.00 |
224.96 |
221.90 |
222.00 |
-2.13 |
182 |
1,118 |
+66 |
Hover/Click |
Total Volume and Open Interest |
127,212 |
310,255 |
+4,507 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230531 |
260.38 |
260.57 |
253.14 |
255.99 |
-3.60 |
34,010 |
13,304 |
-7,967 |
Hover/Click |
Jul23 |
230531 |
248.55 |
253.53 |
241.68 |
244.38 |
-3.54 |
82,287 |
108,200 |
+2,690 |
Hover/Click |
Aug23 |
230531 |
242.70 |
245.52 |
235.07 |
237.56 |
-3.65 |
40,615 |
47,972 |
+2,525 |
Hover/Click |
Sep23 |
230531 |
237.10 |
238.96 |
228.58 |
230.84 |
-3.62 |
19,686 |
40,071 |
+2,757 |
Hover/Click |
Oct23 |
230531 |
214.28 |
215.35 |
209.69 |
212.02 |
-3.14 |
8,282 |
31,604 |
+35 |
Hover/Click |
Nov23 |
230531 |
207.33 |
208.58 |
203.27 |
205.36 |
-3.07 |
4,303 |
16,331 |
-367 |
Hover/Click |
Dec23 |
230531 |
204.37 |
204.45 |
199.11 |
201.24 |
-2.96 |
6,277 |
26,627 |
+136 |
Hover/Click |
Jan24 |
230531 |
201.61 |
202.48 |
197.75 |
199.83 |
-2.90 |
1,530 |
15,339 |
+363 |
Hover/Click |
Feb24 |
230531 |
201.38 |
202.15 |
198.30 |
199.75 |
-2.86 |
409 |
3,286 |
+20 |
Hover/Click |
Mar24 |
230531 |
202.00 |
203.10 |
198.30 |
200.64 |
-2.81 |
229 |
3,132 |
+33 |
Hover/Click |
Total Volume and Open Interest |
198,549 |
314,048 |
+540 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230531 |
244.38 |
244.38 |
244.38 |
244.38 |
-3.52 |
0 |
2 |
+0 |
|
Aug23 |
230531 |
237.56 |
237.56 |
237.56 |
237.56 |
-3.64 |
|
|
|
|
Sep23 |
230531 |
230.84 |
230.84 |
230.84 |
230.84 |
-3.66 |
|
|
|
|
Oct23 |
230531 |
212.02 |
212.02 |
212.02 |
212.02 |
-3.18 |
|
|
|
|
Total Volume and Open Interest |
1 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230531 |
2.320 |
2.410 |
2.247 |
2.266 |
-0.061 |
140,560 |
358,637 |
+2,159 |
Hover/Click |
Aug23 |
230531 |
2.395 |
2.492 |
2.340 |
2.358 |
-0.058 |
46,054 |
103,646 |
+4,055 |
Hover/Click |
Sep23 |
230531 |
2.404 |
2.483 |
2.341 |
2.358 |
-0.057 |
38,382 |
192,501 |
+3,883 |
Hover/Click |
Oct23 |
230531 |
2.509 |
2.594 |
2.461 |
2.478 |
-0.054 |
35,552 |
115,159 |
-3,488 |
Hover/Click |
Nov23 |
230531 |
2.954 |
3.036 |
2.902 |
2.926 |
-0.061 |
10,983 |
63,208 |
+434 |
Hover/Click |
Dec23 |
230531 |
3.440 |
3.502 |
3.377 |
3.404 |
-0.058 |
6,879 |
44,316 |
+156 |
Hover/Click |
Jan24 |
230531 |
3.700 |
3.765 |
3.638 |
3.662 |
-0.066 |
14,851 |
79,548 |
+1,115 |
Hover/Click |
Feb24 |
230531 |
3.618 |
3.685 |
3.564 |
3.588 |
-0.062 |
4,949 |
30,548 |
+381 |
Hover/Click |
Mar24 |
230531 |
3.329 |
3.389 |
3.286 |
3.307 |
-0.055 |
6,428 |
51,877 |
-265 |
Hover/Click |
Apr24 |
230531 |
3.044 |
3.105 |
3.002 |
3.019 |
-0.061 |
7,569 |
52,486 |
-271 |
Hover/Click |
May24 |
230531 |
3.047 |
3.095 |
2.995 |
3.012 |
-0.065 |
3,453 |
21,826 |
-207 |
Hover/Click |
Jun24 |
230531 |
3.176 |
3.221 |
3.116 |
3.133 |
-0.075 |
1,773 |
11,285 |
+41 |
Hover/Click |
Jul24 |
230531 |
3.285 |
3.333 |
3.234 |
3.250 |
-0.079 |
1,166 |
9,872 |
+258 |
Hover/Click |
Aug24 |
230531 |
3.339 |
3.374 |
3.275 |
3.293 |
-0.080 |
691 |
10,425 |
+159 |
Hover/Click |
Sep24 |
230531 |
3.304 |
3.339 |
3.242 |
3.260 |
-0.079 |
883 |
9,714 |
-439 |
Hover/Click |
Oct24 |
230531 |
3.387 |
3.426 |
3.327 |
3.344 |
-0.079 |
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 |
230531 |
73.60 |
73.81 |
71.39 |
72.66 |
-0.88 |
31,546 |
126,530 |
-4,617 |
Hover/Click |
Aug23 |
230531 |
73.84 |
73.95 |
71.50 |
72.60 |
-1.11 |
97,648 |
514,486 |
+6,638 |
Hover/Click |
Sep23 |
230531 |
73.64 |
73.77 |
71.43 |
72.49 |
-1.05 |
42,917 |
354,939 |
+4,233 |
Hover/Click |
Oct23 |
230531 |
73.32 |
73.45 |
71.21 |
72.20 |
-1.03 |
15,640 |
165,372 |
+1,434 |
Hover/Click |
Nov23 |
230531 |
73.00 |
73.13 |
70.99 |
71.92 |
-1.01 |
6,696 |
112,078 |
+39 |
Hover/Click |
Dec23 |
230531 |
72.67 |
72.85 |
70.76 |
71.63 |
-1.01 |
28,048 |
274,624 |
+1,515 |
Hover/Click |
Jan24 |
230531 |
72.38 |
72.51 |
70.55 |
71.35 |
-0.99 |
3,023 |
64,831 |
-231 |
Hover/Click |
Feb24 |
230531 |
72.07 |
72.23 |
70.34 |
71.07 |
-0.98 |
1,784 |
66,391 |
+17 |
Hover/Click |
Mar24 |
230531 |
71.85 |
72.02 |
70.13 |
70.82 |
-0.98 |
3,373 |
59,927 |
-426 |
Hover/Click |
Apr24 |
230531 |
71.52 |
71.78 |
69.93 |
70.58 |
-0.98 |
390 |
20,928 |
-14 |
Hover/Click |
May24 |
230531 |
71.09 |
71.57 |
69.75 |
70.37 |
-0.97 |
330 |
20,286 |
-45 |
Hover/Click |
Jun24 |
230531 |
71.19 |
71.40 |
69.58 |
70.20 |
-0.96 |
10,935 |
85,391 |
-19 |
Hover/Click |
Jul24 |
230531 |
70.00 |
70.00 |
69.73 |
70.00 |
-0.95 |
141 |
17,035 |
-1 |
Hover/Click |
Aug24 |
230531 |
70.00 |
70.01 |
69.80 |
69.80 |
-0.94 |
17 |
12,270 |
+2 |
Hover/Click |
Total Volume and Open Interest |
251,330 |
2,228,336 |
+9,731 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230531 |
666.75 |
669.75 |
651.75 |
662.75 |
-9.50 |
9,362 |
99,730 |
-2,609 |
Hover/Click |
Jul23 |
230531 |
661.50 |
663.50 |
645.75 |
656.75 |
-10.50 |
17,916 |
125,778 |
+572 |
Hover/Click |
Aug23 |
230531 |
660.75 |
662.50 |
645.25 |
656.25 |
-10.25 |
6,704 |
64,967 |
+361 |
Hover/Click |
Sep23 |
230531 |
663.50 |
665.25 |
648.25 |
659.00 |
-10.50 |
5,108 |
57,344 |
-218 |
Hover/Click |
Oct23 |
230531 |
667.25 |
668.00 |
651.50 |
661.75 |
-10.25 |
2,757 |
61,702 |
+631 |
Hover/Click |
Nov23 |
230531 |
664.25 |
666.00 |
650.00 |
659.75 |
-10.25 |
1,096 |
35,369 |
-298 |
Hover/Click |
Dec23 |
230531 |
660.75 |
662.00 |
645.75 |
655.75 |
-10.00 |
3,255 |
98,012 |
+263 |
Hover/Click |
Jan24 |
230531 |
659.75 |
661.50 |
645.50 |
655.50 |
-9.75 |
206 |
20,312 |
-51 |
Hover/Click |
Feb24 |
230531 |
656.75 |
661.00 |
646.25 |
655.50 |
-9.50 |
145 |
12,265 |
+46 |
Hover/Click |
Mar24 |
230531 |
655.75 |
660.50 |
645.00 |
654.50 |
-9.25 |
394 |
24,235 |
+170 |
Hover/Click |
Total Volume and Open Interest |
47,514 |
682,649 |
-1,097 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230531 |
69.55 |
69.68 |
67.05 |
68.09 |
-1.37 |
5,175 |
94,790 |
-1,511 |
Hover/Click |
Aug23 |
230531 |
69.72 |
69.79 |
67.24 |
68.24 |
-1.36 |
7,138 |
64,163 |
-332 |
Hover/Click |
Sep23 |
230531 |
69.37 |
69.63 |
67.25 |
68.14 |
-1.34 |
5,553 |
64,334 |
+31 |
Hover/Click |
Oct23 |
230531 |
69.10 |
69.20 |
67.01 |
67.92 |
-1.31 |
2,722 |
29,554 |
-18 |
Hover/Click |
Nov23 |
230531 |
68.78 |
68.79 |
66.84 |
67.64 |
-1.30 |
1,103 |
11,700 |
-90 |
Hover/Click |
Dec23 |
230531 |
68.58 |
68.58 |
66.61 |
67.34 |
-1.29 |
2,097 |
80,140 |
-126 |
Hover/Click |
Jan24 |
230531 |
66.37 |
67.04 |
66.37 |
67.04 |
-1.27 |
194 |
9,889 |
-32 |
Hover/Click |
Feb24 |
230531 |
66.11 |
66.75 |
66.11 |
66.75 |
-1.25 |
35 |
7,284 |
+12 |
Hover/Click |
Mar24 |
230531 |
65.87 |
66.50 |
65.87 |
66.48 |
-1.23 |
266 |
9,940 |
+13 |
Hover/Click |
Apr24 |
230531 |
66.97 |
67.10 |
66.23 |
66.23 |
-1.20 |
29 |
4,538 |
-6 |
Hover/Click |
May24 |
230531 |
66.90 |
66.90 |
66.00 |
66.00 |
-1.18 |
15 |
2,414 |
+0 |
Hover/Click |
Jun24 |
230531 |
65.80 |
66.75 |
65.24 |
65.76 |
-1.18 |
1,025 |
29,135 |
-209 |
Hover/Click |
Jul24 |
230531 |
65.52 |
65.52 |
65.52 |
65.52 |
-1.16 |
0 |
2,634 |
+0 |
Hover/Click |
Aug24 |
230531 |
65.28 |
65.28 |
65.28 |
65.28 |
-1.14 |
0 |
1,616 |
+0 |
Hover/Click |
Sep24 |
230531 |
65.06 |
65.06 |
65.06 |
65.06 |
-1.13 |
14 |
5,891 |
+5 |
Hover/Click |
Oct24 |
230531 |
64.87 |
64.87 |
64.87 |
64.87 |
-1.11 |
0 |
1,852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,028 |
493,222 |
-2,542 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230531 |
103.990 |
104.615 |
103.935 |
104.245 |
+0.168 |
15,660 |
30,052 |
+0 |
Hover/Click |
Sep23 |
230531 |
103.575 |
104.205 |
103.575 |
103.845 |
+0.177 |
396 |
1,781 |
+0 |
Hover/Click |
Dec23 |
230531 |
103.700 |
103.740 |
103.345 |
103.485 |
+0.103 |
1 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,057 |
31,860 |
+0 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
65.23 |
65.45 |
64.63 |
64.98 |
-0.18 |
84,398 |
200,771 |
+921 |
Hover/Click |
Sep23 |
230531 |
65.45 |
65.67 |
64.85 |
65.19 |
-0.20 |
473 |
1,833 |
+12 |
Hover/Click |
Dec23 |
230531 |
65.50 |
65.62 |
65.06 |
65.38 |
-0.22 |
1 |
104 |
+1 |
Hover/Click |
Total Volume and Open Interest |
84,975 |
203,252 |
+922 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
124.18 |
124.51 |
123.54 |
124.28 |
+0.30 |
88,491 |
221,513 |
-1,454 |
Hover/Click |
Sep23 |
230531 |
124.38 |
124.67 |
123.73 |
124.45 |
+0.29 |
895 |
4,965 |
+669 |
Hover/Click |
Dec23 |
230531 |
123.93 |
124.59 |
123.75 |
124.48 |
+0.31 |
13 |
8,820 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,425 |
236,015 |
-827 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
73.57 |
73.73 |
73.28 |
73.70 |
+0.14 |
71,832 |
168,075 |
+3,308 |
Hover/Click |
Sep23 |
230531 |
73.68 |
73.88 |
73.45 |
73.85 |
+0.12 |
1,080 |
6,290 |
+122 |
Hover/Click |
Dec23 |
230531 |
73.58 |
73.96 |
73.58 |
73.95 |
+0.11 |
9 |
1,435 |
+9 |
Hover/Click |
Mar24 |
230531 |
74.01 |
74.03 |
73.66 |
74.01 |
+0.09 |
2 |
131 |
+1 |
Hover/Click |
Total Volume and Open Interest |
72,931 |
176,207 |
+3,442 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
71.75 |
72.03 |
71.42 |
72.00 |
+0.29 |
191,912 |
233,056 |
+4,993 |
Hover/Click |
Sep23 |
230531 |
72.80 |
73.07 |
72.47 |
73.04 |
+0.28 |
1,423 |
5,821 |
+682 |
Hover/Click |
Dec23 |
230531 |
73.95 |
74.10 |
73.57 |
74.10 |
+0.28 |
22 |
183 |
+2 |
Hover/Click |
Total Volume and Open Interest |
193,412 |
241,603 |
+5,553 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
110.64 |
110.66 |
109.55 |
109.98 |
-0.60 |
14,494 |
41,509 |
+164 |
Hover/Click |
Sep23 |
230531 |
111.74 |
111.78 |
110.68 |
111.09 |
-0.63 |
123 |
683 |
+33 |
Hover/Click |
Dec23 |
230531 |
112.50 |
112.50 |
111.78 |
112.19 |
-0.65 |
2 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,617 |
42,021 |
-150 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
107.49 |
107.49 |
106.47 |
106.86 |
-0.46 |
219,134 |
750,298 |
-6,046 |
Hover/Click |
Sep23 |
230531 |
108.02 |
108.03 |
107.03 |
107.40 |
-0.48 |
3,318 |
18,123 |
+511 |
Hover/Click |
Dec23 |
230531 |
107.96 |
108.48 |
107.53 |
107.89 |
-0.49 |
33 |
3,744 |
-6 |
Hover/Click |
Total Volume and Open Interest |
223,138 |
775,500 |
-6,228 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
564.00 |
564.88 |
560.38 |
563.38 |
-0.13 |
54,042 |
224,723 |
-2,095 |
Hover/Click |
Sep23 |
230531 |
553.88 |
554.75 |
550.75 |
553.50 |
-0.25 |
531 |
1,514 |
+300 |
Hover/Click |
Total Volume and Open Interest |
54,573 |
226,262 |
-1,798 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
198.00 |
198.25 |
196.25 |
196.25 |
-1.95 |
31,387 |
23,814 |
-17,660 |
Hover/Click |
Jul23 |
230531 |
197.00 |
197.15 |
194.00 |
195.95 |
-1.20 |
24,771 |
40,299 |
+20,769 |
|
Aug23 |
230531 |
195.70 |
195.70 |
193.05 |
195.00 |
-1.20 |
|
|
|
|
Sep23 |
230531 |
194.20 |
194.20 |
192.25 |
193.95 |
-1.05 |
1,784 |
1,831 |
+1,784 |
Hover/Click |
Total Volume and Open Interest |
57,942 |
65,925 |
+4,874 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230531 |
127~040 |
128~130 |
127~040 |
128~020 |
+0~280 |
362,720 |
143,360 |
-106,644 |
Hover/Click |
Sep23 |
230531 |
127~170 |
128~220 |
127~140 |
128~110 |
+0~260 |
268,952 |
1,139,976 |
+92,317 |
Hover/Click |
Dec23 |
230531 |
128~180 |
128~180 |
128~180 |
128~180 |
+0~260 |
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 |
230531 |
113~065 |
113~250 |
113~045 |
113~200 |
+0~145 |
2,067,964 |
426,707 |
-482,258 |
Hover/Click |
Sep23 |
230531 |
114~010 |
114~200 |
114~000 |
114~150 |
+0~140 |
1,808,254 |
4,402,427 |
+476,192 |
Hover/Click |
Dec23 |
230531 |
114~285 |
114~285 |
114~285 |
114~285 |
+0~140 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,876,218 |
4,817,323 |
-17,878 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230531 |
108~040 |
108~184 |
108~026 |
108~146 |
+0~122 |
1,648,602 |
339,712 |
-550,616 |
Hover/Click |
Sep23 |
230531 |
108~242 |
109~062 |
108~232 |
109~024 |
+0~110 |
1,598,644 |
4,554,345 |
+300,116 |
Hover/Click |
Dec23 |
230531 |
109~184 |
109~184 |
109~184 |
109~184 |
+0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,247,246 |
4,913,892 |
-230,665 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230531 |
102~040 |
102~106 |
102~034 |
102~086 |
+0~054 |
878,869 |
220,003 |
-316,631 |
Hover/Click |
Sep23 |
230531 |
102~252 |
102~311 |
102~244 |
102~292 |
+0~051 |
945,604 |
2,977,480 |
+263,273 |
Hover/Click |
Dec23 |
230531 |
103~164 |
103~164 |
103~164 |
103~164 |
+0~051 |
8 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,824,473 |
3,165,761 |
-85,086 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
95.085 |
95.120 |
95.085 |
95.120 |
+0.045 |
44,478 |
230,527 |
+7,080 |
|
Sep23 |
230531 |
94.635 |
94.710 |
94.610 |
94.700 |
+0.100 |
61,087 |
180,939 |
-3,611 |
|
Dec23 |
230531 |
94.530 |
94.650 |
94.510 |
94.640 |
+0.150 |
71,993 |
151,319 |
+2,681 |
|
Mar24 |
230531 |
94.625 |
94.780 |
94.625 |
94.765 |
+0.175 |
53,607 |
113,510 |
-2,928 |
|
Jun24 |
230531 |
94.840 |
95.000 |
94.825 |
94.985 |
+0.195 |
39,280 |
108,918 |
+159 |
|
Sep24 |
230531 |
95.065 |
95.240 |
95.065 |
95.220 |
+0.195 |
31,431 |
87,782 |
-1,541 |
|
Dec24 |
230531 |
95.290 |
95.430 |
95.280 |
95.410 |
+0.170 |
44,306 |
132,604 |
+6,008 |
|
Mar25 |
230531 |
95.435 |
95.550 |
95.430 |
95.525 |
+0.140 |
26,228 |
70,103 |
-95 |
|
Jun25 |
230531 |
95.530 |
95.630 |
95.530 |
95.605 |
+0.125 |
14,244 |
47,706 |
+735 |
|
Sep25 |
230531 |
95.610 |
95.710 |
95.610 |
95.680 |
+0.120 |
12,975 |
39,519 |
+687 |
|
Dec25 |
230531 |
95.685 |
95.780 |
95.685 |
95.750 |
+0.115 |
13,599 |
46,141 |
-553 |
|
Mar26 |
230531 |
95.755 |
95.850 |
95.755 |
95.815 |
+0.115 |
7,015 |
41,513 |
+275 |
|
Jun26 |
230531 |
95.820 |
95.905 |
95.815 |
95.875 |
+0.115 |
3,243 |
15,659 |
-96 |
|
Sep26 |
230531 |
95.880 |
95.960 |
95.880 |
95.930 |
+0.105 |
3,044 |
14,795 |
-150 |
|
Dec26 |
230531 |
95.950 |
96.015 |
95.950 |
95.985 |
+0.100 |
3,792 |
17,745 |
+908 |
|
Mar27 |
230531 |
96.010 |
96.075 |
96.010 |
96.040 |
+0.095 |
2,764 |
22,252 |
-121 |
|
Jun27 |
230531 |
96.100 |
96.115 |
96.070 |
96.085 |
+0.090 |
1,382 |
8,205 |
+233 |
|
Sep27 |
230531 |
96.100 |
96.145 |
96.095 |
96.115 |
+0.090 |
333 |
3,710 |
+27 |
|
Total Volume and Open Interest |
442,650 |
1,481,697 |
+6,957 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230531 |
135~07 |
136~29 |
135~07 |
136~12 |
+1~05 |
265,438 |
58,483 |
-137,486 |
|
Sep23 |
230531 |
135~28 |
137~14 |
135~23 |
136~28 |
+1~04 |
243,514 |
1,433,860 |
+72,602 |
|
Dec23 |
230531 |
136~28 |
136~28 |
136~28 |
136~28 |
+1~04 |
|
|
|
|
Total Volume and Open Interest |
508,952 |
1,486,451 |
-70,776 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230531 |
118~260 |
119~190 |
118~250 |
119~125 |
+0~195 |
437,352 |
80,153 |
-141,357 |
|
Sep23 |
230531 |
119~285 |
120~220 |
119~265 |
120~145 |
+0~195 |
342,027 |
1,610,057 |
+100,173 |
|
Dec23 |
230531 |
120~075 |
120~075 |
120~075 |
120~075 |
+0~195 |
|
|
|
|
Total Volume and Open Interest |
779,379 |
1,678,099 |
-53,295 |
|
30 Day Federal Funds(CBOT) |
May23 |
230531 |
94.945 |
94.945 |
94.942 |
94.945 |
+0.003 |
4,553 |
459,566 |
-1,591 |
|
Jun23 |
230531 |
94.835 |
94.880 |
94.827 |
94.875 |
+0.043 |
77,417 |
256,028 |
-5,082 |
|
Jul23 |
230531 |
94.750 |
94.830 |
94.735 |
94.820 |
+0.080 |
129,767 |
334,940 |
+7,008 |
|
Aug23 |
230531 |
94.665 |
94.740 |
94.660 |
94.710 |
+0.055 |
114,119 |
276,925 |
+2,542 |
|
Sep23 |
230531 |
94.690 |
94.770 |
94.690 |
94.730 |
+0.050 |
17,422 |
55,568 |
-310 |
|
Oct23 |
230531 |
94.735 |
94.825 |
94.735 |
94.775 |
+0.050 |
75,121 |
153,259 |
-32,948 |
|
Total Volume and Open Interest |
541,485 |
1,811,162 |
-28,691 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230531 |
148.56 |
148.76 |
148.52 |
148.61 |
+0.11 |
953 |
17,653 |
-3 |
Hover/Click |
Sep23 |
230531 |
147.81 |
147.93 |
147.79 |
147.82 |
+0.08 |
78 |
95 |
+4 |
Hover/Click |
Dec23 |
230531 |
147.72 |
147.72 |
147.72 |
147.72 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,031 |
17,748 |
+1 |
|
Euro-Buxl(EUREX) |
Jun23 |
230531 |
137.22 |
139.56 |
137.22 |
138.70 |
+3.18 |
80,319 |
212,540 |
-2,583 |
|
Sep23 |
230531 |
137.00 |
139.08 |
136.94 |
138.30 |
+3.28 |
6,941 |
12,936 |
+5,855 |
|
Dec23 |
230531 |
137.74 |
137.74 |
137.74 |
137.74 |
+3.18 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
87,260 |
225,478 |
+3,272 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230531 |
135.31 |
136.40 |
135.31 |
136.05 |
+1.83 |
711,021 |
1,240,526 |
-19,136 |
Hover/Click |
Sep23 |
230531 |
134.63 |
135.66 |
134.61 |
135.32 |
+1.82 |
15,045 |
42,525 |
+7,664 |
Hover/Click |
Dec23 |
230531 |
134.85 |
134.85 |
134.85 |
134.85 |
+1.83 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
726,066 |
1,283,061 |
-11,472 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230531 |
117.72 |
118.27 |
117.71 |
118.14 |
+1.04 |
567,124 |
1,354,199 |
-27,782 |
Hover/Click |
Sep23 |
230531 |
117.05 |
117.58 |
117.05 |
117.46 |
+1.04 |
30,183 |
63,655 |
+27,323 |
Hover/Click |
Dec23 |
230531 |
119.21 |
119.21 |
119.21 |
119.21 |
+1.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
597,307 |
1,417,854 |
-459 |
|
Euro-Schatz(EUREX) |
Jun23 |
230531 |
105.49 |
105.67 |
105.49 |
105.62 |
+0.32 |
514,624 |
1,745,878 |
+135,961 |
|
Sep23 |
230531 |
105.68 |
105.86 |
105.68 |
105.82 |
+0.36 |
38,548 |
90,207 |
+49,470 |
|
Dec23 |
230531 |
105.62 |
105.62 |
105.62 |
105.62 |
+0.32 |
|
|
|
|
Total Volume and Open Interest |
553,172 |
1,836,085 |
+185,431 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230531 |
96.435 |
96.435 |
96.435 |
96.435 |
+0.025 |
0 |
70 |
+0 |
|
Sep23 |
230531 |
96.215 |
96.215 |
96.215 |
96.215 |
+0.070 |
0 |
69 |
+0 |
|
Dec23 |
230531 |
96.295 |
96.295 |
96.295 |
96.295 |
+0.120 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230531 |
96~19 |
96~31 |
96~12 |
96~26 |
+0~28 |
203,797 |
41,897 |
-81,146 |
Hover/Click |
Sep23 |
230531 |
96~21 |
97~00 |
96~12 |
96~25 |
+0~26 |
220,504 |
490,381 |
+34,807 |
Hover/Click |
Total Volume and Open Interest |
428,419 |
532,278 |
-46,339 |
|
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 |
230531 |
96.425 |
96.445 |
96.425 |
96.430 |
+0.010 |
89,463 |
544,548 |
+0 |
|
Sep23 |
230531 |
96.180 |
96.245 |
96.180 |
96.210 |
+0.030 |
139,555 |
603,358 |
+0 |
|
Dec23 |
230531 |
96.240 |
96.330 |
96.240 |
96.295 |
+0.060 |
124,199 |
409,468 |
+0 |
|
Total Volume and Open Interest |
943,718 |
3,589,545 |
+0 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230531 |
96.00 |
96.02 |
95.93 |
95.94 |
-0.06 |
23,633 |
171,976 |
-1,661 |
|
Sep23 |
230531 |
95.90 |
95.93 |
95.83 |
95.86 |
-0.03 |
16,444 |
162,138 |
-680 |
|
Dec23 |
230531 |
95.88 |
95.93 |
95.84 |
95.88 |
unch |
9,076 |
161,310 |
+352 |
|
Mar24 |
230531 |
95.97 |
96.04 |
95.95 |
96.00 |
+0.02 |
8,310 |
129,593 |
-1,758 |
|
Jun24 |
230531 |
96.09 |
96.16 |
96.06 |
96.14 |
+0.06 |
7,822 |
110,134 |
-844 |
|
Sep24 |
230531 |
96.21 |
96.27 |
96.18 |
96.26 |
+0.07 |
5,490 |
86,947 |
-644 |
|
Dec24 |
230531 |
96.30 |
96.37 |
96.28 |
96.36 |
+0.08 |
3,279 |
53,461 |
-278 |
|
Mar25 |
230531 |
96.38 |
96.46 |
96.38 |
96.44 |
+0.07 |
1,408 |
41,326 |
-337 |
|
Jun25 |
230531 |
96.49 |
96.52 |
96.46 |
96.52 |
+0.08 |
37 |
1,991 |
-8 |
|
Sep25 |
230531 |
96.52 |
96.56 |
96.52 |
96.56 |
+0.08 |
8 |
503 |
+0 |
|
Total Volume and Open Interest |
75,515 |
919,844 |
-5,856 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230531 |
96.32 |
96.41 |
96.32 |
96.39 |
+0.07 |
79,936 |
1,093,103 |
-9 |
|
Sep23 |
230531 |
96.34 |
96.40 |
96.34 |
96.40 |
+0.08 |
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 |
230531 |
96.56 |
96.65 |
96.56 |
96.63 |
+0.06 |
99,197 |
796,109 |
+1,765 |
|
Sep23 |
230531 |
96.65 |
96.69 |
96.65 |
96.69 |
+0.08 |
797 |
3,625 |
+251 |
|
Total Volume and Open Interest |
99,994 |
799,734 |
+2,016 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230531 |
1958.2 |
1973.0 |
1953.0 |
1963.9 |
+5.9 |
166,036 |
38,108 |
-31,504 |
Hover/Click |
Aug23 |
230531 |
1977.5 |
1993.1 |
1971.8 |
1982.1 |
+5.0 |
130,067 |
355,749 |
+19,318 |
Hover/Click |
Oct23 |
230531 |
1996.4 |
2011.9 |
1991.4 |
2001.7 |
+5.0 |
1,203 |
11,409 |
-241 |
Hover/Click |
Dec23 |
230531 |
2015.5 |
2031.2 |
2010.6 |
2020.4 |
+4.9 |
2,108 |
35,621 |
-75 |
Hover/Click |
Feb24 |
230531 |
2031.2 |
2049.3 |
2029.6 |
2038.9 |
+5.0 |
318 |
6,040 |
+67 |
Hover/Click |
Apr24 |
230531 |
2053.4 |
2062.6 |
2053.4 |
2055.9 |
+4.8 |
84 |
1,635 |
-14 |
Hover/Click |
Jun24 |
230531 |
2073.3 |
2073.3 |
2071.5 |
2072.6 |
+4.8 |
54 |
1,100 |
+26 |
Hover/Click |
Aug24 |
230531 |
2088.0 |
2088.0 |
2088.0 |
2088.0 |
+4.7 |
31 |
110 |
-1 |
Hover/Click |
Oct24 |
230531 |
2102.0 |
2102.0 |
2102.0 |
2102.0 |
+4.5 |
30 |
37 |
+0 |
Hover/Click |
Dec24 |
230531 |
2113.2 |
2117.3 |
2113.1 |
2115.2 |
+4.0 |
48 |
684 |
+20 |
Hover/Click |
Feb25 |
230531 |
2131.0 |
2131.0 |
2131.0 |
2131.0 |
+4.0 |
|
|
|
Hover/Click |
Apr25 |
230531 |
2148.2 |
2148.2 |
2148.2 |
2148.2 |
+4.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
301,232 |
453,348 |
|
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230531 |
2331.0 |
2373.5 |
2316.0 |
2358.7 |
+34.8 |
59,821 |
104,925 |
-1,615 |
Hover/Click |
Sep23 |
230531 |
2350.5 |
2395.5 |
2340.0 |
2380.6 |
+35.1 |
2,500 |
19,211 |
+659 |
Hover/Click |
Dec23 |
230531 |
2380.5 |
2426.5 |
2373.5 |
2413.5 |
+36.4 |
715 |
7,863 |
+138 |
Hover/Click |
Mar24 |
230531 |
2444.5 |
2452.0 |
2441.5 |
2444.2 |
+35.5 |
9 |
1,610 |
+1 |
Hover/Click |
May24 |
230531 |
2463.8 |
2463.8 |
2463.8 |
2463.8 |
+35.5 |
3 |
315 |
+1 |
Hover/Click |
Jul24 |
230531 |
2483.0 |
2483.0 |
2483.0 |
2483.0 |
+35.5 |
0 |
11 |
+0 |
Hover/Click |
Sep24 |
230531 |
2501.9 |
2501.9 |
2501.9 |
2501.9 |
+35.4 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,330 |
135,124 |
-1,053 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230531 |
1025.3 |
1029.4 |
997.8 |
999.0 |
-22.9 |
14,534 |
60,927 |
-1,172 |
Hover/Click |
Oct23 |
230531 |
1032.7 |
1034.8 |
1003.9 |
1004.8 |
-23.3 |
1,599 |
8,735 |
+895 |
Hover/Click |
Jan24 |
230531 |
1039.0 |
1039.3 |
1009.0 |
1010.4 |
-22.6 |
73 |
557 |
+24 |
Hover/Click |
Apr24 |
230531 |
1042.1 |
1044.8 |
1015.5 |
1015.5 |
-22.0 |
22 |
63 |
+3 |
Hover/Click |
Total Volume and Open Interest |
16,228 |
70,278 |
-262 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230531 |
1394.00 |
1394.00 |
1340.00 |
1340.90 |
-37.70 |
3,330 |
617 |
-1,076 |
Hover/Click |
Sep23 |
230531 |
1399.50 |
1423.00 |
1351.00 |
1359.00 |
-38.50 |
3,668 |
9,935 |
+940 |
Hover/Click |
Dec23 |
230531 |
1404.50 |
1404.50 |
1371.50 |
1371.90 |
-38.90 |
2 |
85 |
+2 |
Hover/Click |
Total Volume and Open Interest |
7,000 |
10,644 |
-136 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230531 |
366.20 |
367.15 |
362.20 |
363.70 |
-2.60 |
70,143 |
125,381 |
-926 |
Hover/Click |
Sep23 |
230531 |
367.35 |
368.65 |
363.80 |
365.35 |
-2.55 |
10,155 |
45,402 |
+1,856 |
Hover/Click |
Dec23 |
230531 |
369.70 |
369.90 |
365.95 |
367.30 |
-2.50 |
3,438 |
30,209 |
+792 |
Hover/Click |
Mar24 |
230531 |
369.70 |
371.10 |
367.65 |
368.75 |
-2.50 |
816 |
10,067 |
+106 |
Hover/Click |
May24 |
230531 |
370.00 |
370.05 |
369.10 |
369.55 |
-2.40 |
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 |
230531 |
33064 |
33076 |
32793 |
32979 |
-110 |
168,329 |
90,221 |
-249 |
Hover/Click |
Sep23 |
230531 |
33347 |
33347 |
33074 |
33258 |
-109 |
595 |
1,821 |
-76 |
Hover/Click |
Dec23 |
230531 |
33538 |
33555 |
33391 |
33477 |
-98 |
5 |
31 |
+1 |
Hover/Click |
Mar24 |
230531 |
33527 |
33527 |
33527 |
33527 |
-144 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,929 |
91,849 |
-549 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
4213.00 |
4217.75 |
4174.00 |
4190.50 |
-24.50 |
1,744,425 |
2,411,230 |
+41,155 |
Hover/Click |
Sep23 |
230531 |
4255.50 |
4260.25 |
4216.00 |
4232.25 |
-25.25 |
9,370 |
44,088 |
+3,983 |
Hover/Click |
Dec23 |
230531 |
4301.00 |
4301.00 |
4259.00 |
4273.75 |
-25.75 |
226 |
5,106 |
-215 |
Hover/Click |
Mar24 |
230531 |
4330.25 |
4330.25 |
4304.75 |
4315.75 |
-25.25 |
8 |
587 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,754,037 |
2,462,164 |
+43,318 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
14397.25 |
14429.00 |
14251.25 |
14300.50 |
-96.25 |
729,047 |
284,829 |
+9,461 |
Hover/Click |
Sep23 |
230531 |
14568.00 |
14603.00 |
14424.25 |
14470.25 |
-98.75 |
4,440 |
7,271 |
+1,516 |
Hover/Click |
Dec23 |
230531 |
14728.00 |
14776.00 |
14600.75 |
14638.75 |
-102.50 |
73 |
240 |
+4 |
Hover/Click |
Total Volume and Open Interest |
733,560 |
291,553 |
+10,073 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230531 |
2444.50 |
2445.70 |
2394.90 |
2409.00 |
-35.10 |
9,985 |
38,046 |
-349 |
Hover/Click |
Sep23 |
230531 |
2427.90 |
2427.90 |
2427.90 |
2427.90 |
-34.40 |
4 |
10 |
+0 |
Hover/Click |
Dec23 |
230531 |
2445.90 |
2445.90 |
2445.90 |
2445.90 |
-34.60 |
|
|
|
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 |
62,219 |
55,056 |
-11,072 |
|
Jun23 |
230531 |
18.95 |
19.55 |
18.68 |
18.87 |
-0.10 |
3,454 |
183,560 |
-4,459 |
|
Jul23 |
230531 |
20.65 |
21.00 |
20.25 |
20.45 |
-0.20 |
2,198 |
87,678 |
+4,499 |
|
Aug23 |
230531 |
21.49 |
21.80 |
21.17 |
21.30 |
-0.20 |
1,012 |
41,228 |
+278 |
|
Total Volume and Open Interest |
8,137 |
379,186 |
+571 |
|
S & P 600(CME) |
Jun23 |
230531 |
1127.30 |
1127.30 |
1127.30 |
1127.30 |
-15.30 |
|
|
|
|
Sep23 |
230531 |
1135.80 |
1135.80 |
1135.80 |
1135.80 |
-15.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
1770.70 |
1775.80 |
1738.50 |
1751.80 |
-19.40 |
199,970 |
515,413 |
-745 |
Hover/Click |
Sep23 |
230531 |
1786.00 |
1791.40 |
1755.00 |
1768.20 |
-19.50 |
522 |
3,991 |
+42 |
Hover/Click |
Dec23 |
230531 |
1790.90 |
1804.20 |
1775.00 |
1783.80 |
-18.40 |
6 |
107 |
+5 |
Hover/Click |
Total Volume and Open Interest |
200,498 |
518,764 |
-1,445 |
|
Nikkei 225(CME) |
Jun23 |
230531 |
31150 |
31155 |
30650 |
30790 |
-365 |
5,789 |
15,148 |
-143 |
|
Sep23 |
230531 |
31160 |
31170 |
30695 |
30830 |
-355 |
56 |
138 |
+18 |
|
Total Volume and Open Interest |
5,845 |
15,286 |
-125 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230531 |
31365 |
31445 |
30785 |
30860 |
-410 |
52,119 |
139,996 |
-1,344 |
|
Sep23 |
230531 |
31190 |
31375 |
30740 |
30790 |
-420 |
16 |
2,636 |
+189 |
|
Dec23 |
230531 |
30585 |
30585 |
30585 |
30585 |
-405 |
0 |
6,250 |
+0 |
|
Total Volume and Open Interest |
52,135 |
157,866 |
-955 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230531 |
31300 |
31445 |
30785 |
30850 |
-530 |
1,069,577 |
691,054 |
+108,446 |
|
Sep23 |
230531 |
31245 |
31390 |
30725 |
30800 |
-440 |
88,462 |
43,338 |
+2,070 |
|
Dec23 |
230531 |
31000 |
31160 |
30495 |
30560 |
-450 |
2,958 |
5,777 |
+77 |
|
Total Volume and Open Interest |
1,105,537 |
664,973 |
+19,680 |
|
Nikkei 225(JPX) |
Jun23 |
230531 |
31300 |
31450 |
30790 |
30850 |
-530 |
82,545 |
237,665 |
+5,187 |
|
Sep23 |
230531 |
31240 |
31380 |
30720 |
30800 |
-520 |
5,300 |
27,834 |
+1,326 |
|
Dec23 |
230531 |
31050 |
31060 |
30310 |
30560 |
-530 |
137 |
32,687 |
+1,198 |
|
Total Volume and Open Interest |
88,121 |
340,198 |
+7,741 |
|
Nikkei 225(CME) Yen |
Jun23 |
230531 |
31140 |
31145 |
30640 |
30780 |
-365 |
31,673 |
59,999 |
+361 |
|
Sep23 |
230531 |
30910 |
31070 |
30590 |
30725 |
-365 |
26 |
1,121 |
+6 |
|
Dec23 |
230531 |
30510 |
30510 |
30510 |
30510 |
-365 |
|
|
|
|
Total Volume and Open Interest |
31,699 |
61,120 |
+367 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230531 |
30780 |
30780 |
30780 |
30780 |
-370 |
|
|
|
|
Sep23 |
230531 |
30725 |
30725 |
30725 |
30725 |
-365 |
|
|
|
|
Dec23 |
230531 |
30510 |
30510 |
30510 |
30510 |
-370 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230531 |
7182.5 |
7187.0 |
7083.5 |
7099.5 |
-176.0 |
51,337 |
243,485 |
-7,997 |
|
Jul23 |
230531 |
7167.0 |
7195.0 |
7107.5 |
7109.5 |
-177.5 |
7 |
36 |
+0 |
|
Aug23 |
230531 |
7127.5 |
7127.5 |
7127.5 |
7127.5 |
-178.0 |
|
|
|
|
Sep23 |
230531 |
7195.5 |
7195.5 |
7148.0 |
7148.0 |
-180.5 |
0 |
22 |
+2 |
|
Dec23 |
230531 |
7192.0 |
7192.0 |
7192.0 |
7192.0 |
-182.0 |
|
|
|
|
Mar24 |
230531 |
7247.5 |
7247.5 |
7247.5 |
7247.5 |
-185.5 |
|
|
|
|
Total Volume and Open Interest |
51,344 |
243,544 |
-7,995 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230530 |
18590 |
18646 |
18413 |
18486 |
-36 |
186,516 |
64,612 |
-28,929 |
|
Jun23 |
230531 |
18511 |
18542 |
17966 |
18200 |
-298 |
110,934 |
122,777 |
+41,385 |
|
Jul23 |
230531 |
18128 |
19000 |
17846 |
18099 |
-315 |
2,002 |
2,011 |
+1,846 |
|
Total Volume and Open Interest |
239,095 |
158,876 |
+676 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230531 |
15944.0 |
15944.0 |
15649.0 |
15665.0 |
-315.0 |
63,335 |
78,994 |
-3,446 |
|
Sep23 |
230531 |
15909.0 |
16013.0 |
15787.0 |
15798.0 |
-315.0 |
253 |
664 |
+97 |
|
Dec23 |
230531 |
15937.0 |
15937.0 |
15937.0 |
15937.0 |
-322.0 |
0 |
23 |
+0 |
|
Total Volume and Open Interest |
63,588 |
79,681 |
-3,349 |
|
Mini-DAX(EUREX) |
Jun23 |
230531 |
15933.0 |
15943.0 |
15650.0 |
15665.0 |
-315.0 |
49,539 |
14,601 |
-492 |
|
Sep23 |
230531 |
16016.0 |
16024.0 |
15779.0 |
15798.0 |
-315.0 |
105 |
176 |
+21 |
|
Dec23 |
230531 |
15937.0 |
15937.0 |
15937.0 |
15937.0 |
-322.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
49,644 |
14,781 |
-471 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230531 |
4295 |
4298 |
4216 |
4217 |
-102 |
852,496 |
3,485,585 |
-54,276 |
|
Sep23 |
230531 |
4301 |
4310 |
4241 |
4242 |
-103 |
4,579 |
79,959 |
-154 |
|
Dec23 |
230531 |
4335 |
4335 |
4266 |
4266 |
-105 |
14 |
60,150 |
+6 |
|
Total Volume and Open Interest |
861,089 |
3,634,550 |
-50,424 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230531 |
11279 |
11355 |
11198 |
11219 |
-242 |
24,172 |
130,385 |
-2,029 |
|
Sep23 |
230531 |
11365 |
11365 |
11246 |
11260 |
-243 |
48 |
1,372 |
+39 |
|
Dec23 |
230531 |
11292 |
11292 |
11292 |
11292 |
-248 |
0 |
705 |
+0 |
|
Total Volume and Open Interest |
24,220 |
132,462 |
-1,990 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230531 |
7543.00 |
7545.00 |
7442.00 |
7452.00 |
-74.50 |
96,280 |
606,750 |
+2,764 |
|
Sep23 |
230531 |
7521.00 |
7524.50 |
7455.00 |
7463.00 |
-74.50 |
59 |
3,146 |
+14 |
|
Dec23 |
230531 |
7522.00 |
7522.00 |
7522.00 |
7522.00 |
-74.50 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
96,339 |
609,989 |
+2,778 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230531 |
7220.0 |
7229.0 |
7095.0 |
7100.0 |
-121.0 |
40,572 |
238,520 |
-608 |
|
Sep23 |
230531 |
7115.0 |
7115.0 |
7058.0 |
7058.0 |
-120.0 |
11 |
21 |
+3 |
|
Dec23 |
230531 |
7050.0 |
7050.0 |
7050.0 |
7050.0 |
-120.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
40,583 |
238,993 |
-605 |
|
FTSE MIB(ISE) |
Jun23 |
230531 |
26510.00 |
26585.00 |
26035.00 |
26093.00 |
-540.00 |
10,445 |
94,970 |
-3,948 |
|
Sep23 |
230531 |
26510.00 |
26650.00 |
26120.00 |
26163.00 |
-545.00 |
21 |
845 |
-7 |
|
Dec23 |
230531 |
26500.00 |
26500.00 |
26175.00 |
26175.00 |
-553.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
10,466 |
95,821 |
-3,955 |
|
KOSPI 200(KFE) |
Jun23 |
230531 |
341.30 |
342.65 |
338.95 |
339.00 |
+1.20 |
228,188 |
316,832 |
-9,095 |
|
Sep23 |
230531 |
343.05 |
344.35 |
340.70 |
340.70 |
+1.50 |
1,689 |
34,522 |
+540 |
|
Dec23 |
230531 |
344.45 |
344.90 |
342.20 |
342.20 |
+2.45 |
16 |
22,801 |
-502 |
|
Total Volume and Open Interest |
229,893 |
404,798 |
-8,295 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230531 |
529.90 |
531.95 |
522.20 |
528.95 |
-4.05 |
4 |
534 |
+0 |
|
Jul23 |
230531 |
523.45 |
523.45 |
516.80 |
523.45 |
-4.05 |
|
|
|
|
Aug23 |
230531 |
525.95 |
525.95 |
525.95 |
525.95 |
+0.95 |
|
|
|
|
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. |
|
|