|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 23, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
1245.75 |
1258.25 |
1236.00 |
1239.25 |
-7.00 |
125,072 |
358,194 |
+1,974 |
Hover/Click |
|
Aug24 |
240523 |
1243.25 |
1255.00 |
1234.50 |
1237.75 |
-5.50 |
16,984 |
48,011 |
+983 |
Hover/Click |
|
Sep24 |
240523 |
1222.25 |
1233.00 |
1216.00 |
1219.00 |
-3.50 |
12,195 |
31,832 |
+708 |
Hover/Click |
|
Nov24 |
240523 |
1218.25 |
1228.00 |
1212.75 |
1216.00 |
-2.25 |
48,192 |
208,358 |
+2,355 |
Hover/Click |
|
Jan25 |
240523 |
1228.00 |
1238.25 |
1223.75 |
1226.75 |
-2.25 |
7,621 |
40,780 |
+159 |
Hover/Click |
|
Mar25 |
240523 |
1225.00 |
1233.75 |
1220.50 |
1222.75 |
-2.25 |
9,072 |
68,149 |
+1,873 |
Hover/Click |
|
May25 |
240523 |
1227.00 |
1234.50 |
1222.00 |
1224.00 |
-2.25 |
2,747 |
17,870 |
-121 |
Hover/Click |
|
Jul25 |
240523 |
1230.75 |
1238.75 |
1226.75 |
1228.50 |
-2.50 |
1,197 |
10,036 |
+325 |
Hover/Click |
|
Aug25 |
240523 |
1220.25 |
1230.50 |
1220.25 |
1221.25 |
-2.00 |
134 |
582 |
+87 |
Hover/Click |
|
Sep25 |
240523 |
1196.75 |
1197.50 |
1195.25 |
1197.50 |
-2.75 |
42 |
164 |
+23 |
Hover/Click |
|
Nov25 |
240523 |
1191.00 |
1198.00 |
1187.25 |
1188.75 |
-2.75 |
615 |
8,944 |
+88 |
Hover/Click |
|
Jan26 |
240523 |
1196.00 |
1197.25 |
1196.00 |
1197.25 |
-2.50 |
15 |
58 |
+7 |
Hover/Click |
|
Mar26 |
240523 |
1196.25 |
1196.25 |
1196.25 |
1196.25 |
-2.50 |
0 |
26 |
+0 |
Hover/Click |
|
May26 |
240523 |
1198.75 |
1198.75 |
1198.75 |
1198.75 |
-2.25 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
223,886 |
793,276 |
+8,461 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
378.20 |
382.00 |
374.60 |
376.70 |
-1.50 |
77,014 |
214,511 |
-2,603 |
Hover/Click |
|
Aug24 |
240523 |
373.60 |
377.30 |
370.80 |
372.90 |
-0.90 |
15,891 |
40,483 |
+185 |
Hover/Click |
|
Sep24 |
240523 |
371.20 |
374.00 |
368.70 |
371.10 |
-0.10 |
8,902 |
35,609 |
+302 |
Hover/Click |
|
Oct24 |
240523 |
369.90 |
372.30 |
368.00 |
370.30 |
+0.40 |
5,572 |
23,147 |
-349 |
Hover/Click |
|
Dec24 |
240523 |
372.30 |
374.70 |
371.00 |
373.40 |
+1.10 |
24,610 |
99,674 |
+798 |
Hover/Click |
|
Jan25 |
240523 |
373.20 |
375.00 |
371.80 |
373.90 |
+1.10 |
4,382 |
16,584 |
+594 |
Hover/Click |
|
Mar25 |
240523 |
370.40 |
372.40 |
369.50 |
371.40 |
+1.00 |
3,228 |
17,927 |
+788 |
Hover/Click |
|
May25 |
240523 |
368.60 |
370.70 |
368.10 |
369.70 |
+0.80 |
1,317 |
5,319 |
+339 |
Hover/Click |
|
Jul25 |
240523 |
370.30 |
370.80 |
368.70 |
369.90 |
+0.70 |
365 |
2,856 |
+69 |
Hover/Click |
|
Aug25 |
240523 |
368.00 |
368.00 |
368.00 |
368.00 |
+0.40 |
149 |
965 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
141,476 |
458,698 |
+211 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
45.88 |
46.48 |
45.11 |
45.19 |
-0.69 |
78,116 |
220,457 |
-3,085 |
Hover/Click |
|
Aug24 |
240523 |
46.10 |
46.73 |
45.40 |
45.48 |
-0.66 |
14,580 |
59,047 |
+133 |
Hover/Click |
|
Sep24 |
240523 |
46.23 |
46.86 |
45.60 |
45.67 |
-0.62 |
9,501 |
38,445 |
+10 |
Hover/Click |
|
Oct24 |
240523 |
46.27 |
46.89 |
45.70 |
45.77 |
-0.58 |
4,094 |
25,516 |
+74 |
Hover/Click |
|
Dec24 |
240523 |
46.56 |
47.13 |
45.98 |
46.06 |
-0.54 |
17,923 |
137,656 |
+831 |
Hover/Click |
|
Jan25 |
240523 |
46.54 |
47.24 |
46.13 |
46.21 |
-0.52 |
3,300 |
22,630 |
+291 |
Hover/Click |
|
Mar25 |
240523 |
46.80 |
47.32 |
46.28 |
46.35 |
-0.49 |
2,138 |
21,176 |
-175 |
Hover/Click |
|
May25 |
240523 |
46.74 |
47.47 |
46.47 |
46.56 |
-0.44 |
1,282 |
6,666 |
+209 |
Hover/Click |
|
Jul25 |
240523 |
46.70 |
47.57 |
46.65 |
46.76 |
-0.39 |
436 |
3,273 |
+59 |
Hover/Click |
|
Aug25 |
240523 |
47.18 |
47.18 |
46.64 |
46.64 |
-0.34 |
131 |
887 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
131,620 |
541,196 |
-1,546 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
665.4 |
674.0 |
662.9 |
672.0 |
+6.4 |
21,393 |
136,467 |
+748 |
Hover/Click |
|
Nov24 |
240523 |
685.7 |
695.6 |
684.8 |
693.5 |
+5.7 |
17,813 |
109,625 |
+5,414 |
Hover/Click |
|
Jan25 |
240523 |
694.1 |
703.0 |
694.1 |
700.5 |
+4.9 |
1,290 |
14,981 |
+361 |
Hover/Click |
|
Mar25 |
240523 |
702.9 |
708.8 |
701.8 |
707.0 |
+4.4 |
195 |
3,702 |
+15 |
Hover/Click |
|
May25 |
240523 |
713.2 |
713.2 |
705.8 |
711.3 |
+4.3 |
81 |
1,743 |
+0 |
Hover/Click |
|
Jul25 |
240523 |
703.6 |
711.7 |
703.6 |
710.5 |
+5.3 |
49 |
199 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
40,863 |
267,100 |
+6,579 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
461.25 |
467.25 |
458.50 |
464.00 |
+2.75 |
175,899 |
649,055 |
-9,545 |
Hover/Click |
|
Sep24 |
240523 |
470.25 |
476.00 |
467.50 |
473.25 |
+3.00 |
61,301 |
290,724 |
-14 |
Hover/Click |
|
Dec24 |
240523 |
484.00 |
489.00 |
481.00 |
486.50 |
+2.50 |
84,441 |
423,935 |
+319 |
Hover/Click |
|
Mar25 |
240523 |
496.25 |
500.75 |
493.50 |
498.75 |
+2.00 |
7,138 |
67,399 |
+633 |
Hover/Click |
|
May25 |
240523 |
504.50 |
508.00 |
501.00 |
505.75 |
+1.75 |
2,752 |
15,041 |
-131 |
Hover/Click |
|
Jul25 |
240523 |
509.25 |
512.00 |
505.50 |
510.25 |
+1.75 |
2,557 |
32,657 |
-84 |
Hover/Click |
|
Sep25 |
240523 |
490.75 |
492.25 |
487.25 |
490.75 |
+1.25 |
419 |
5,741 |
+37 |
Hover/Click |
|
Dec25 |
240523 |
492.00 |
493.75 |
488.75 |
492.00 |
+1.00 |
1,461 |
37,651 |
+263 |
Hover/Click |
|
Mar26 |
240523 |
501.75 |
503.50 |
498.50 |
501.75 |
+1.00 |
24 |
1,024 |
+17 |
Hover/Click |
|
May26 |
240523 |
507.75 |
507.75 |
507.75 |
507.75 |
+1.00 |
13 |
137 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
336,064 |
1,526,950 |
-8,479 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
694.00 |
702.50 |
682.50 |
698.00 |
+5.00 |
89,819 |
203,377 |
+4,598 |
Hover/Click |
|
Sep24 |
240523 |
714.00 |
721.50 |
702.25 |
718.00 |
+5.25 |
34,397 |
87,398 |
+2,017 |
Hover/Click |
|
Dec24 |
240523 |
735.00 |
741.25 |
723.75 |
738.50 |
+4.50 |
28,537 |
84,362 |
+2,531 |
Hover/Click |
|
Mar25 |
240523 |
752.75 |
756.00 |
740.00 |
753.00 |
+3.50 |
8,697 |
22,486 |
+514 |
Hover/Click |
|
May25 |
240523 |
753.75 |
758.50 |
744.00 |
754.75 |
+1.50 |
3,474 |
6,835 |
+339 |
Hover/Click |
|
Jul25 |
240523 |
743.75 |
747.00 |
736.00 |
742.00 |
-2.00 |
3,288 |
7,855 |
+849 |
Hover/Click |
| Total Volume and Open Interest |
169,326 |
416,169 |
+10,917 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
700.75 |
715.25 |
690.00 |
710.75 |
+11.25 |
29,545 |
114,866 |
-2,223 |
Hover/Click |
|
Sep24 |
240523 |
715.00 |
729.00 |
704.00 |
724.50 |
+10.75 |
17,426 |
59,374 |
-247 |
Hover/Click |
|
Dec24 |
240523 |
734.25 |
746.25 |
723.50 |
742.50 |
+9.25 |
14,542 |
49,092 |
+2,626 |
Hover/Click |
|
Mar25 |
240523 |
749.00 |
760.00 |
738.75 |
756.75 |
+8.25 |
2,617 |
11,807 |
+322 |
Hover/Click |
|
May25 |
240523 |
753.75 |
762.25 |
742.75 |
759.00 |
+6.75 |
805 |
2,499 |
-1 |
Hover/Click |
|
Jul25 |
240523 |
741.00 |
747.25 |
731.75 |
745.75 |
+4.50 |
363 |
1,949 |
+71 |
Hover/Click |
|
Sep25 |
240523 |
743.00 |
746.25 |
733.50 |
745.75 |
+3.00 |
81 |
269 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
65,392 |
240,103 |
+578 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
736.50 |
747.25 |
730.75 |
744.00 |
+7.50 |
4,596 |
25,712 |
+553 |
Hover/Click |
|
Sep24 |
240523 |
746.00 |
757.00 |
741.50 |
754.25 |
+8.00 |
1,518 |
14,592 |
+100 |
Hover/Click |
|
Dec24 |
240523 |
769.00 |
771.50 |
755.50 |
769.00 |
+7.75 |
1,284 |
8,912 |
+391 |
Hover/Click |
|
Mar25 |
240523 |
775.75 |
783.75 |
768.25 |
780.75 |
+8.00 |
42 |
1,710 |
+14 |
Hover/Click |
|
May25 |
240523 |
779.25 |
783.00 |
779.25 |
783.00 |
+7.75 |
2 |
200 |
+0 |
Hover/Click |
|
Jul25 |
240523 |
771.75 |
771.75 |
771.75 |
771.75 |
+2.75 |
1 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,459 |
51,571 |
+1,068 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
369.75 |
377.50 |
368.00 |
369.50 |
+3.25 |
433 |
2,807 |
-11 |
Hover/Click |
|
Sep24 |
240523 |
376.75 |
377.25 |
367.75 |
367.75 |
-1.25 |
48 |
206 |
+21 |
Hover/Click |
|
Dec24 |
240523 |
372.00 |
373.00 |
367.00 |
367.00 |
+1.50 |
64 |
1,017 |
+23 |
Hover/Click |
|
Mar25 |
240523 |
370.50 |
370.50 |
370.50 |
370.50 |
+2.25 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
545 |
4,040 |
+33 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240523 |
18.82 |
19.00 |
18.38 |
18.49 |
-0.26 |
344 |
4,915 |
-43 |
Hover/Click |
|
Sep24 |
240523 |
15.76 |
15.80 |
15.65 |
15.69 |
-0.07 |
306 |
4,415 |
+257 |
Hover/Click |
|
Nov24 |
240523 |
15.73 |
15.85 |
15.73 |
15.77 |
-0.02 |
66 |
354 |
+62 |
Hover/Click |
|
Jan25 |
240523 |
15.82 |
15.82 |
15.80 |
15.80 |
-0.01 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
716 |
9,797 |
+276 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
184.300 |
184.685 |
183.200 |
183.535 |
-0.650 |
12,289 |
39,697 |
-1,299 |
Hover/Click |
|
Aug24 |
240523 |
181.400 |
182.150 |
180.900 |
181.080 |
-0.605 |
22,159 |
121,689 |
+2,571 |
Hover/Click |
|
Oct24 |
240523 |
184.300 |
185.100 |
183.900 |
184.080 |
-0.570 |
12,606 |
55,847 |
+883 |
Hover/Click |
|
Dec24 |
240523 |
187.880 |
188.700 |
187.650 |
187.830 |
-0.420 |
7,532 |
35,946 |
+1,097 |
Hover/Click |
|
Feb25 |
240523 |
190.630 |
191.580 |
190.600 |
190.800 |
-0.450 |
2,804 |
14,267 |
+389 |
Hover/Click |
|
Apr25 |
240523 |
192.550 |
193.130 |
192.235 |
192.400 |
-0.550 |
1,408 |
9,242 |
+573 |
Hover/Click |
| Total Volume and Open Interest |
59,616 |
282,878 |
+4,452 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May24 |
240523 |
249.750 |
250.350 |
249.400 |
250.330 |
-0.050 |
957 |
2,929 |
-281 |
Hover/Click |
|
Aug24 |
240523 |
262.500 |
263.380 |
260.935 |
261.450 |
-1.450 |
7,090 |
23,323 |
+504 |
Hover/Click |
|
Sep24 |
240523 |
263.250 |
264.400 |
262.185 |
262.730 |
-1.020 |
2,493 |
7,169 |
+146 |
Hover/Click |
|
Oct24 |
240523 |
264.025 |
264.880 |
262.880 |
263.335 |
-0.865 |
1,802 |
7,656 |
-17 |
Hover/Click |
|
Nov24 |
240523 |
263.050 |
264.185 |
262.450 |
262.880 |
-0.805 |
1,180 |
4,474 |
+118 |
Hover/Click |
|
Jan25 |
240523 |
260.275 |
261.335 |
259.700 |
260.150 |
-0.650 |
446 |
2,637 |
+20 |
Hover/Click |
|
Mar25 |
240523 |
259.000 |
259.980 |
258.380 |
258.880 |
-0.820 |
171 |
706 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
14,151 |
49,097 |
+550 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
95.200 |
96.000 |
94.330 |
94.530 |
-0.870 |
10,913 |
30,727 |
-1,256 |
Hover/Click |
|
Jul24 |
240523 |
97.900 |
99.030 |
97.100 |
97.480 |
-0.650 |
18,598 |
73,414 |
+1,130 |
Hover/Click |
|
Aug24 |
240523 |
97.480 |
98.230 |
96.580 |
97.030 |
-0.520 |
10,377 |
52,474 |
+222 |
Hover/Click |
|
Oct24 |
240523 |
83.500 |
83.700 |
82.700 |
82.980 |
-0.520 |
5,213 |
56,164 |
-140 |
Hover/Click |
|
Dec24 |
240523 |
76.780 |
77.000 |
76.150 |
76.330 |
-0.470 |
2,922 |
38,887 |
-17 |
Hover/Click |
|
Feb25 |
240523 |
80.850 |
81.080 |
80.280 |
80.480 |
-0.420 |
1,270 |
13,432 |
+137 |
Hover/Click |
|
Apr25 |
240523 |
85.000 |
85.230 |
84.500 |
84.650 |
-0.350 |
560 |
4,850 |
+237 |
Hover/Click |
|
May25 |
240523 |
88.800 |
88.800 |
88.800 |
88.800 |
-0.350 |
0 |
132 |
+0 |
|
| Total Volume and Open Interest |
50,083 |
271,913 |
+394 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May24 |
240523 |
18.54 |
18.57 |
18.54 |
18.57 |
-0.07 |
71 |
4,288 |
+4 |
Hover/Click |
|
Jun24 |
240523 |
19.84 |
20.34 |
19.80 |
19.96 |
+0.01 |
1,170 |
5,529 |
-110 |
Hover/Click |
|
Jul24 |
240523 |
19.76 |
20.38 |
19.76 |
19.99 |
+0.12 |
497 |
3,273 |
+74 |
Hover/Click |
|
Aug24 |
240523 |
19.58 |
20.23 |
19.55 |
19.89 |
+0.20 |
148 |
2,176 |
+45 |
Hover/Click |
|
Sep24 |
240523 |
19.87 |
20.02 |
19.58 |
19.66 |
+0.09 |
46 |
1,706 |
-2 |
Hover/Click |
|
Oct24 |
240523 |
19.59 |
19.64 |
19.59 |
19.59 |
+0.16 |
3 |
1,335 |
+0 |
Hover/Click |
|
Nov24 |
240523 |
19.22 |
19.40 |
19.22 |
19.22 |
unch |
5 |
1,317 |
+3 |
Hover/Click |
|
Dec24 |
240523 |
18.95 |
18.96 |
18.93 |
18.96 |
+0.10 |
11 |
1,148 |
+0 |
Hover/Click |
|
Jan25 |
240523 |
18.45 |
18.51 |
18.45 |
18.50 |
+0.10 |
0 |
655 |
+0 |
Hover/Click |
|
Feb25 |
240523 |
18.45 |
18.45 |
18.45 |
18.45 |
+0.05 |
1 |
668 |
+1 |
Hover/Click |
|
Mar25 |
240523 |
18.54 |
18.54 |
18.54 |
18.54 |
unch |
15 |
623 |
+12 |
Hover/Click |
|
Apr25 |
240523 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
3 |
463 |
+3 |
Hover/Click |
|
May25 |
240523 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
0 |
393 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,970 |
24,648 |
+30 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
7423 |
8400 |
7323 |
8109 |
+573 |
8,462 |
43,446 |
-1,437 |
Hover/Click |
|
Sep24 |
240523 |
7028 |
7929 |
6914 |
7658 |
+524 |
4,380 |
32,831 |
+805 |
Hover/Click |
|
Dec24 |
240523 |
6312 |
7173 |
6200 |
6919 |
+489 |
2,700 |
37,024 |
+319 |
Hover/Click |
|
Mar25 |
240523 |
5696 |
6465 |
5629 |
6241 |
+406 |
981 |
17,521 |
+115 |
Hover/Click |
|
May25 |
240523 |
5512 |
6225 |
5447 |
6026 |
+375 |
454 |
7,388 |
-69 |
Hover/Click |
|
Jul25 |
240523 |
5349 |
6100 |
5335 |
5911 |
+362 |
236 |
5,557 |
-7 |
Hover/Click |
|
Sep25 |
240523 |
5258 |
5944 |
5243 |
5806 |
+346 |
63 |
1,860 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
17,289 |
147,097 |
-268 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
221.00 |
221.80 |
212.05 |
215.65 |
-4.80 |
22,051 |
91,115 |
-862 |
Hover/Click |
|
Sep24 |
240523 |
219.45 |
220.55 |
211.00 |
214.80 |
-4.45 |
15,775 |
66,840 |
+1,725 |
Hover/Click |
|
Dec24 |
240523 |
218.55 |
219.20 |
209.80 |
213.60 |
-4.30 |
8,195 |
37,157 |
+695 |
Hover/Click |
|
Mar25 |
240523 |
217.50 |
218.25 |
209.15 |
212.85 |
-4.00 |
2,670 |
14,850 |
+625 |
Hover/Click |
|
May25 |
240523 |
217.30 |
217.30 |
208.80 |
212.05 |
-3.85 |
880 |
4,771 |
+100 |
Hover/Click |
|
Jul25 |
240523 |
216.50 |
216.50 |
208.20 |
211.40 |
-3.70 |
575 |
2,464 |
-66 |
Hover/Click |
| Total Volume and Open Interest |
50,738 |
225,218 |
+2,418 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
463.40 |
469.90 |
463.00 |
466.50 |
+3.10 |
956 |
8,432 |
+89 |
Hover/Click |
|
Sep24 |
240523 |
444.95 |
450.20 |
444.95 |
449.00 |
+4.50 |
250 |
1,778 |
+59 |
Hover/Click |
|
Nov24 |
240523 |
435.50 |
440.35 |
433.35 |
438.10 |
+4.10 |
39 |
405 |
+16 |
Hover/Click |
|
Jan25 |
240523 |
422.50 |
425.60 |
422.50 |
425.60 |
+3.50 |
10 |
48 |
+4 |
Hover/Click |
|
Mar25 |
240523 |
414.60 |
414.60 |
414.60 |
414.60 |
+3.40 |
0 |
7 |
+0 |
Hover/Click |
|
May25 |
240523 |
401.90 |
401.90 |
401.90 |
401.90 |
+0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,255 |
10,671 |
+168 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
18.23 |
18.57 |
18.23 |
18.26 |
+0.03 |
33,473 |
358,747 |
+1,879 |
Hover/Click |
|
Oct24 |
240523 |
18.25 |
18.57 |
18.25 |
18.27 |
+0.02 |
18,091 |
205,198 |
-939 |
Hover/Click |
|
Mar25 |
240523 |
18.59 |
18.87 |
18.55 |
18.56 |
+0.01 |
8,688 |
134,549 |
+736 |
Hover/Click |
|
May25 |
240523 |
18.21 |
18.47 |
18.18 |
18.20 |
+0.04 |
3,253 |
59,784 |
+396 |
Hover/Click |
|
Jul25 |
240523 |
18.06 |
18.34 |
18.06 |
18.07 |
+0.06 |
2,885 |
41,941 |
+1,263 |
Hover/Click |
|
Oct25 |
240523 |
18.15 |
18.42 |
18.15 |
18.16 |
+0.08 |
537 |
29,378 |
-11 |
Hover/Click |
|
Mar26 |
240523 |
18.43 |
18.69 |
18.43 |
18.45 |
+0.09 |
169 |
14,228 |
-19 |
Hover/Click |
|
May26 |
240523 |
18.04 |
18.31 |
18.04 |
18.09 |
+0.13 |
110 |
5,507 |
+50 |
Hover/Click |
|
Jul26 |
240523 |
17.89 |
18.16 |
17.89 |
17.95 |
+0.15 |
48 |
6,365 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
67,278 |
861,824 |
+3,365 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
6185 |
6684 |
6082 |
6652 |
+409 |
2,410 |
43,693 |
+3 |
Hover/Click |
|
Sep24 |
240523 |
5833 |
6307 |
5712 |
6279 |
+393 |
3,088 |
49,150 |
+304 |
Hover/Click |
|
Dec24 |
240523 |
5152 |
5599 |
5034 |
5582 |
+369 |
2,223 |
49,862 |
+276 |
Hover/Click |
|
Mar25 |
240523 |
4653 |
4999 |
4533 |
4989 |
+303 |
1,763 |
49,161 |
+8 |
Hover/Click |
|
May25 |
240523 |
4423 |
4780 |
4345 |
4768 |
+279 |
1,104 |
18,411 |
+299 |
Hover/Click |
|
Jul25 |
240523 |
4297 |
4640 |
4230 |
4632 |
+274 |
531 |
11,863 |
+159 |
Hover/Click |
|
Sep25 |
240523 |
4143 |
4546 |
4140 |
4535 |
+264 |
166 |
6,767 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
11,431 |
237,512 |
+1,106 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240523 |
542.80 |
550.90 |
539.10 |
539.70 |
-1.80 |
4,099 |
45,017 |
+284 |
Hover/Click |
|
Oct24 |
240523 |
520.60 |
527.30 |
517.60 |
518.40 |
-0.80 |
1,746 |
18,729 |
+44 |
Hover/Click |
|
Dec24 |
240523 |
509.30 |
515.90 |
507.90 |
508.70 |
+0.60 |
920 |
11,973 |
-100 |
Hover/Click |
|
Mar25 |
240523 |
511.00 |
517.10 |
509.90 |
510.60 |
+0.90 |
483 |
10,895 |
+4 |
Hover/Click |
|
May25 |
240523 |
515.90 |
518.40 |
512.00 |
512.40 |
+1.10 |
46 |
3,931 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
7,481 |
95,380 |
+282 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
79.38 |
82.60 |
78.36 |
81.72 |
+2.34 |
20,584 |
102,392 |
-928 |
Hover/Click |
|
Oct24 |
240523 |
78.35 |
80.00 |
77.51 |
79.62 |
+1.34 |
59 |
206 |
-23 |
Hover/Click |
|
Dec24 |
240523 |
77.21 |
79.20 |
76.37 |
78.62 |
+1.34 |
15,902 |
94,910 |
+1,831 |
Hover/Click |
|
Mar25 |
240523 |
78.16 |
80.55 |
77.91 |
80.03 |
+1.20 |
4,784 |
19,913 |
+101 |
Hover/Click |
|
May25 |
240523 |
79.41 |
81.70 |
79.26 |
81.24 |
+1.15 |
1,780 |
4,577 |
+846 |
Hover/Click |
|
Jul25 |
240523 |
79.72 |
81.80 |
79.60 |
81.42 |
+1.05 |
719 |
2,535 |
+224 |
Hover/Click |
| Total Volume and Open Interest |
44,781 |
229,805 |
+2,507 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240523 |
77.29 |
78.66 |
76.43 |
76.87 |
-0.70 |
314,145 |
414,530 |
+8,682 |
Hover/Click |
|
Aug24 |
240523 |
76.90 |
78.21 |
76.03 |
76.46 |
-0.69 |
139,447 |
227,620 |
+3,736 |
Hover/Click |
|
Sep24 |
240523 |
76.38 |
77.69 |
75.60 |
76.00 |
-0.66 |
92,549 |
170,569 |
+2,950 |
Hover/Click |
|
Oct24 |
240523 |
75.88 |
77.13 |
75.11 |
75.50 |
-0.63 |
38,658 |
113,317 |
+33 |
Hover/Click |
|
Nov24 |
240523 |
75.32 |
76.61 |
74.65 |
75.03 |
-0.61 |
17,235 |
52,882 |
+55 |
Hover/Click |
|
Dec24 |
240523 |
74.96 |
76.12 |
74.21 |
74.57 |
-0.59 |
66,869 |
185,614 |
-735 |
Hover/Click |
|
Jan25 |
240523 |
74.46 |
75.64 |
73.78 |
74.14 |
-0.57 |
6,223 |
48,823 |
+585 |
Hover/Click |
|
Feb25 |
240523 |
74.13 |
75.18 |
73.39 |
73.72 |
-0.56 |
2,878 |
30,923 |
+25 |
Hover/Click |
|
Mar25 |
240523 |
73.69 |
74.75 |
72.98 |
73.33 |
-0.54 |
10,229 |
42,548 |
+113 |
Hover/Click |
|
Apr25 |
240523 |
73.75 |
74.04 |
72.69 |
72.96 |
-0.52 |
1,054 |
26,465 |
+1 |
Hover/Click |
|
May25 |
240523 |
73.39 |
73.75 |
72.47 |
72.63 |
-0.49 |
490 |
25,947 |
+1 |
Hover/Click |
|
Jun25 |
240523 |
72.64 |
73.63 |
71.98 |
72.30 |
-0.48 |
19,333 |
97,033 |
+903 |
Hover/Click |
|
Jul25 |
240523 |
71.97 |
72.75 |
71.73 |
71.96 |
-0.47 |
450 |
23,018 |
+156 |
Hover/Click |
|
Aug25 |
240523 |
71.73 |
72.39 |
71.42 |
71.64 |
-0.45 |
206 |
15,063 |
+67 |
Hover/Click |
|
Sep25 |
240523 |
71.35 |
72.31 |
71.12 |
71.35 |
-0.43 |
1,211 |
23,746 |
+79 |
Hover/Click |
|
Oct25 |
240523 |
71.07 |
71.78 |
71.07 |
71.08 |
-0.42 |
349 |
11,584 |
-126 |
Hover/Click |
| Total Volume and Open Interest |
752,390 |
1,797,085 |
+17,279 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240523 |
77.300 |
78.650 |
76.450 |
76.875 |
-0.700 |
9,151 |
1,274 |
+157 |
|
|
Aug24 |
240523 |
76.875 |
78.200 |
76.050 |
76.450 |
-0.700 |
1,284 |
220 |
-133 |
|
|
Sep24 |
240523 |
76.300 |
77.650 |
75.825 |
76.000 |
-0.650 |
37 |
156 |
+7 |
|
|
Oct24 |
240523 |
75.775 |
77.100 |
75.250 |
75.500 |
-0.625 |
2 |
19 |
+1 |
|
|
Nov24 |
240523 |
75.050 |
76.500 |
74.900 |
75.025 |
-0.625 |
1 |
15 |
+0 |
|
|
Dec24 |
240523 |
75.000 |
76.100 |
74.425 |
74.575 |
-0.575 |
27 |
221 |
+5 |
|
|
Jan25 |
240523 |
75.275 |
75.450 |
73.900 |
74.150 |
-0.550 |
10 |
4 |
+1 |
|
|
Feb25 |
240523 |
73.725 |
74.500 |
73.725 |
73.725 |
-0.550 |
1 |
2 |
+1 |
|
|
Mar25 |
240523 |
73.325 |
73.325 |
73.325 |
73.325 |
-0.550 |
0 |
1 |
+0 |
|
|
Apr25 |
240523 |
72.950 |
72.950 |
72.950 |
72.950 |
-0.525 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
10,555 |
2,018 |
+52 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jun24 |
240523 |
242.73 |
247.06 |
240.09 |
241.18 |
-2.00 |
26,359 |
43,302 |
-2,985 |
Hover/Click |
|
Jul24 |
240523 |
244.21 |
248.53 |
241.77 |
242.88 |
-1.75 |
46,784 |
84,257 |
+79 |
Hover/Click |
|
Aug24 |
240523 |
245.35 |
249.83 |
243.29 |
244.41 |
-1.62 |
21,416 |
39,050 |
+905 |
Hover/Click |
|
Sep24 |
240523 |
246.33 |
251.12 |
244.76 |
245.83 |
-1.66 |
13,513 |
51,767 |
+313 |
Hover/Click |
|
Oct24 |
240523 |
247.32 |
251.57 |
245.37 |
246.37 |
-1.76 |
5,851 |
32,172 |
-95 |
Hover/Click |
|
Nov24 |
240523 |
247.32 |
251.40 |
245.42 |
246.36 |
-1.78 |
3,330 |
28,915 |
+421 |
Hover/Click |
|
Dec24 |
240523 |
246.92 |
250.97 |
245.15 |
246.08 |
-1.77 |
9,042 |
43,730 |
-81 |
Hover/Click |
|
Jan25 |
240523 |
247.05 |
251.05 |
245.50 |
246.35 |
-1.76 |
3,087 |
16,368 |
-448 |
Hover/Click |
|
Feb25 |
240523 |
250.00 |
250.40 |
245.03 |
245.85 |
-1.77 |
3,651 |
6,226 |
+378 |
Hover/Click |
|
Mar25 |
240523 |
248.45 |
248.80 |
243.65 |
244.44 |
-1.81 |
3,503 |
11,462 |
+196 |
Hover/Click |
|
Apr25 |
240523 |
246.24 |
246.24 |
241.81 |
242.56 |
-1.82 |
1,880 |
7,188 |
-74 |
Hover/Click |
|
May25 |
240523 |
245.36 |
245.36 |
240.69 |
241.40 |
-1.79 |
2,132 |
4,523 |
-434 |
Hover/Click |
|
Jun25 |
240523 |
241.29 |
244.53 |
239.93 |
240.65 |
-1.71 |
2,731 |
14,899 |
-26 |
Hover/Click |
|
Jul25 |
240523 |
241.00 |
242.18 |
240.33 |
240.33 |
-1.71 |
354 |
1,011 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
144,350 |
397,406 |
-1,848 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jun24 |
240523 |
246.47 |
251.32 |
245.44 |
246.94 |
+0.16 |
37,726 |
39,285 |
-8,995 |
Hover/Click |
|
Jul24 |
240523 |
245.84 |
250.34 |
244.40 |
245.65 |
-0.22 |
76,893 |
116,507 |
+2,809 |
Hover/Click |
|
Aug24 |
240523 |
243.30 |
247.75 |
241.97 |
243.16 |
-0.39 |
37,446 |
54,446 |
+4,163 |
Hover/Click |
|
Sep24 |
240523 |
239.11 |
243.49 |
237.72 |
238.88 |
-0.58 |
23,778 |
60,577 |
+794 |
Hover/Click |
|
Oct24 |
240523 |
220.39 |
224.44 |
218.70 |
219.82 |
-0.97 |
8,494 |
32,719 |
-445 |
Hover/Click |
|
Nov24 |
240523 |
214.79 |
218.66 |
212.97 |
214.01 |
-1.29 |
3,506 |
23,812 |
+168 |
Hover/Click |
|
Dec24 |
240523 |
211.01 |
214.71 |
209.12 |
210.11 |
-1.53 |
4,613 |
33,061 |
+678 |
Hover/Click |
|
Jan25 |
240523 |
208.60 |
212.59 |
207.28 |
208.19 |
-1.64 |
1,964 |
14,394 |
+629 |
Hover/Click |
|
Feb25 |
240523 |
212.23 |
212.56 |
207.34 |
208.23 |
-1.67 |
366 |
3,134 |
+23 |
Hover/Click |
|
Mar25 |
240523 |
213.86 |
214.24 |
209.77 |
209.92 |
-1.66 |
404 |
7,625 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
196,462 |
400,297 |
+238 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun24 |
240523 |
246.94 |
246.94 |
246.94 |
246.94 |
+0.16 |
0 |
4 |
+0 |
|
|
Jul24 |
240523 |
245.65 |
245.65 |
245.65 |
245.65 |
-0.22 |
|
|
|
|
|
Aug24 |
240523 |
243.16 |
243.16 |
243.16 |
243.16 |
-0.39 |
|
|
|
|
|
Sep24 |
240523 |
238.88 |
238.88 |
238.88 |
238.88 |
-0.58 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun24 |
240523 |
2.799 |
2.924 |
2.640 |
2.657 |
-0.185 |
184,820 |
49,350 |
-16,980 |
Hover/Click |
|
Jul24 |
240523 |
3.004 |
3.161 |
2.896 |
2.923 |
-0.129 |
213,501 |
314,458 |
+11,709 |
Hover/Click |
|
Aug24 |
240523 |
3.043 |
3.201 |
2.951 |
2.974 |
-0.114 |
67,597 |
98,231 |
+10,451 |
Hover/Click |
|
Sep24 |
240523 |
2.981 |
3.140 |
2.900 |
2.925 |
-0.108 |
77,289 |
191,622 |
+1,079 |
Hover/Click |
|
Oct24 |
240523 |
3.038 |
3.194 |
2.963 |
2.990 |
-0.097 |
82,671 |
165,288 |
+5,418 |
Hover/Click |
|
Nov24 |
240523 |
3.313 |
3.459 |
3.248 |
3.277 |
-0.084 |
26,395 |
84,484 |
+766 |
Hover/Click |
|
Dec24 |
240523 |
3.718 |
3.867 |
3.666 |
3.697 |
-0.073 |
17,981 |
70,586 |
-815 |
Hover/Click |
|
Jan25 |
240523 |
3.972 |
4.127 |
3.926 |
3.955 |
-0.069 |
27,682 |
91,094 |
+726 |
Hover/Click |
|
Feb25 |
240523 |
3.824 |
3.945 |
3.756 |
3.781 |
-0.068 |
9,217 |
43,121 |
+316 |
Hover/Click |
|
Mar25 |
240523 |
3.412 |
3.524 |
3.344 |
3.374 |
-0.058 |
18,768 |
86,943 |
+1,759 |
Hover/Click |
|
Apr25 |
240523 |
3.148 |
3.257 |
3.088 |
3.119 |
-0.055 |
23,912 |
72,327 |
-1,829 |
Hover/Click |
|
May25 |
240523 |
3.180 |
3.277 |
3.120 |
3.152 |
-0.046 |
9,170 |
32,866 |
+1,280 |
Hover/Click |
|
Jun25 |
240523 |
3.334 |
3.435 |
3.294 |
3.323 |
-0.040 |
4,285 |
15,978 |
-181 |
Hover/Click |
|
Jul25 |
240523 |
3.528 |
3.610 |
3.490 |
3.508 |
-0.034 |
4,625 |
20,880 |
-1,380 |
Hover/Click |
|
Aug25 |
240523 |
3.562 |
3.633 |
3.523 |
3.543 |
-0.028 |
1,804 |
10,680 |
+217 |
Hover/Click |
|
Sep25 |
240523 |
3.510 |
3.591 |
3.487 |
3.504 |
-0.025 |
1,373 |
9,478 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
790,556 |
1,548,312 |
+18,356 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
81.59 |
82.97 |
80.93 |
81.36 |
-0.54 |
347,596 |
283,005 |
-9,990 |
Hover/Click |
|
Aug24 |
240523 |
81.39 |
82.70 |
80.70 |
81.11 |
-0.53 |
339,471 |
469,224 |
+24,763 |
Hover/Click |
|
Sep24 |
240523 |
80.98 |
82.26 |
80.29 |
80.69 |
-0.53 |
182,304 |
387,653 |
+9,670 |
Hover/Click |
|
Oct24 |
240523 |
80.54 |
81.77 |
79.86 |
80.23 |
-0.53 |
78,586 |
217,592 |
+9,659 |
Hover/Click |
|
Nov24 |
240523 |
80.08 |
81.26 |
79.41 |
79.76 |
-0.51 |
39,077 |
140,783 |
+1,760 |
Hover/Click |
|
Dec24 |
240523 |
79.61 |
80.77 |
78.93 |
79.30 |
-0.49 |
95,879 |
265,649 |
+1,599 |
Hover/Click |
|
Jan25 |
240523 |
79.18 |
80.28 |
78.52 |
78.86 |
-0.47 |
15,893 |
80,310 |
+1,133 |
Hover/Click |
|
Feb25 |
240523 |
78.71 |
79.83 |
78.11 |
78.45 |
-0.45 |
10,830 |
64,675 |
-1,165 |
Hover/Click |
|
Mar25 |
240523 |
78.22 |
79.43 |
77.73 |
78.07 |
-0.44 |
12,484 |
62,320 |
+206 |
Hover/Click |
|
Apr25 |
240523 |
77.78 |
79.04 |
77.38 |
77.72 |
-0.43 |
2,949 |
36,235 |
+56 |
Hover/Click |
|
May25 |
240523 |
77.58 |
78.66 |
77.07 |
77.40 |
-0.42 |
1,677 |
40,385 |
+44 |
Hover/Click |
|
Jun25 |
240523 |
77.42 |
78.41 |
76.81 |
77.12 |
-0.42 |
16,403 |
94,293 |
+632 |
Hover/Click |
|
Jul25 |
240523 |
76.85 |
76.85 |
76.85 |
76.85 |
-0.41 |
620 |
20,155 |
+230 |
Hover/Click |
|
Aug25 |
240523 |
76.58 |
76.58 |
76.58 |
76.58 |
-0.40 |
621 |
15,117 |
-81 |
Hover/Click |
| Total Volume and Open Interest |
1,181,146 |
2,509,401 |
+42,550 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
742.50 |
755.50 |
735.50 |
746.00 |
-0.50 |
57,903 |
134,005 |
-4,783 |
Hover/Click |
|
Jul24 |
240523 |
744.50 |
757.50 |
737.75 |
748.00 |
-1.00 |
45,737 |
155,338 |
+3,277 |
Hover/Click |
|
Aug24 |
240523 |
747.50 |
759.50 |
740.25 |
750.00 |
-1.25 |
25,607 |
78,151 |
+1,369 |
Hover/Click |
|
Sep24 |
240523 |
749.25 |
761.25 |
742.25 |
752.00 |
-1.50 |
17,632 |
89,425 |
+2,022 |
Hover/Click |
|
Oct24 |
240523 |
751.25 |
762.75 |
744.50 |
753.75 |
-1.75 |
9,782 |
73,865 |
+779 |
Hover/Click |
|
Nov24 |
240523 |
748.00 |
759.00 |
741.50 |
750.00 |
-2.00 |
6,085 |
48,026 |
+602 |
Hover/Click |
|
Dec24 |
240523 |
741.75 |
752.25 |
735.50 |
743.75 |
-2.25 |
24,441 |
94,477 |
+355 |
Hover/Click |
|
Jan25 |
240523 |
739.25 |
750.00 |
735.00 |
741.75 |
-2.50 |
3,593 |
29,442 |
+481 |
Hover/Click |
|
Feb25 |
240523 |
737.75 |
747.00 |
734.00 |
739.75 |
-2.75 |
2,321 |
15,249 |
+69 |
Hover/Click |
|
Mar25 |
240523 |
734.50 |
744.00 |
729.75 |
737.00 |
-3.25 |
5,252 |
31,501 |
+422 |
Hover/Click |
| Total Volume and Open Interest |
208,806 |
852,866 |
+7,018 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240523 |
77.17 |
78.66 |
76.43 |
76.87 |
-0.70 |
72,947 |
94,804 |
-5,994 |
Hover/Click |
|
Aug24 |
240523 |
76.84 |
78.21 |
76.05 |
76.46 |
-0.69 |
89,769 |
65,567 |
-11,040 |
Hover/Click |
|
Sep24 |
240523 |
76.16 |
77.66 |
75.63 |
76.00 |
-0.66 |
73,408 |
58,614 |
+1,915 |
Hover/Click |
|
Oct24 |
240523 |
75.63 |
77.11 |
75.14 |
75.50 |
-0.63 |
45,619 |
26,001 |
-782 |
Hover/Click |
|
Nov24 |
240523 |
75.39 |
76.59 |
74.76 |
75.03 |
-0.61 |
24,959 |
14,010 |
+280 |
Hover/Click |
|
Dec24 |
240523 |
74.99 |
76.01 |
74.36 |
74.57 |
-0.59 |
26,709 |
91,930 |
+227 |
Hover/Click |
|
Jan25 |
240523 |
73.93 |
74.14 |
73.93 |
74.14 |
-0.57 |
2,768 |
9,246 |
+81 |
Hover/Click |
|
Feb25 |
240523 |
74.10 |
74.10 |
73.72 |
73.72 |
-0.56 |
1,057 |
6,359 |
+64 |
Hover/Click |
|
Mar25 |
240523 |
73.33 |
73.33 |
73.33 |
73.33 |
-0.54 |
3,905 |
9,754 |
-39 |
Hover/Click |
|
Apr25 |
240523 |
72.96 |
72.96 |
72.96 |
72.96 |
-0.52 |
256 |
3,674 |
+74 |
Hover/Click |
|
May25 |
240523 |
72.63 |
72.63 |
72.63 |
72.63 |
-0.49 |
88 |
3,299 |
+3 |
Hover/Click |
|
Jun25 |
240523 |
72.60 |
72.60 |
72.20 |
72.30 |
-0.48 |
5,998 |
20,157 |
-210 |
Hover/Click |
|
Jul25 |
240523 |
71.96 |
71.96 |
71.96 |
71.96 |
-0.47 |
46 |
4,433 |
+23 |
Hover/Click |
|
Aug25 |
240523 |
71.64 |
71.64 |
71.64 |
71.64 |
-0.45 |
56 |
3,593 |
-35 |
Hover/Click |
|
Sep25 |
240523 |
71.35 |
71.35 |
71.35 |
71.35 |
-0.43 |
205 |
6,218 |
-33 |
Hover/Click |
|
Oct25 |
240523 |
71.08 |
71.08 |
71.08 |
71.08 |
-0.42 |
79 |
3,126 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
354,067 |
517,303 |
-15,290 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
104.840 |
105.040 |
104.475 |
105.035 |
+0.200 |
13,218 |
40,993 |
+1,923 |
Hover/Click |
|
Sep24 |
240523 |
104.420 |
104.635 |
104.140 |
104.630 |
+0.200 |
92 |
854 |
+10 |
Hover/Click |
|
Dec24 |
240523 |
104.280 |
104.280 |
104.280 |
104.280 |
+0.200 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,310 |
41,853 |
+1,933 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
66.26 |
66.58 |
66.02 |
66.05 |
-0.14 |
97,029 |
191,601 |
-1,856 |
Hover/Click |
|
Sep24 |
240523 |
66.42 |
66.74 |
66.20 |
66.22 |
-0.14 |
1,649 |
2,137 |
+538 |
Hover/Click |
|
Dec24 |
240523 |
66.78 |
66.79 |
66.36 |
66.36 |
-0.13 |
8 |
882 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
98,761 |
195,321 |
-1,288 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
127.21 |
127.48 |
126.86 |
126.88 |
-0.28 |
117,468 |
212,191 |
+3,348 |
Hover/Click |
|
Sep24 |
240523 |
127.27 |
127.53 |
126.94 |
126.94 |
-0.28 |
5,096 |
4,380 |
+999 |
Hover/Click |
|
Dec24 |
240523 |
127.01 |
127.56 |
127.01 |
127.01 |
-0.28 |
17 |
10,775 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
124,180 |
228,372 |
+4,396 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
73.08 |
73.26 |
72.79 |
72.80 |
-0.25 |
105,156 |
228,923 |
+3,748 |
Hover/Click |
|
Sep24 |
240523 |
73.22 |
73.39 |
72.94 |
72.94 |
-0.25 |
1,971 |
6,301 |
+756 |
Hover/Click |
|
Dec24 |
240523 |
73.40 |
73.47 |
73.08 |
73.08 |
-0.24 |
60 |
2,585 |
+21 |
Hover/Click |
|
Mar25 |
240523 |
73.23 |
73.66 |
73.23 |
73.23 |
-0.24 |
9 |
405 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
107,250 |
239,005 |
+4,514 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
64.07 |
64.12 |
63.83 |
63.96 |
-0.14 |
84,604 |
300,978 |
+5,093 |
Hover/Click |
|
Sep24 |
240523 |
64.88 |
64.98 |
64.71 |
64.82 |
-0.15 |
1,167 |
3,657 |
+321 |
Hover/Click |
|
Dec24 |
240523 |
65.75 |
65.78 |
65.59 |
65.69 |
-0.14 |
59 |
843 |
-51 |
Hover/Click |
| Total Volume and Open Interest |
86,131 |
306,696 |
+5,381 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
109.53 |
109.85 |
109.49 |
109.58 |
-0.02 |
31,349 |
94,654 |
+1,085 |
Hover/Click |
|
Sep24 |
240523 |
110.67 |
110.98 |
110.67 |
110.72 |
-0.02 |
195 |
696 |
+171 |
Hover/Click |
|
Dec24 |
240523 |
111.86 |
112.10 |
111.85 |
111.86 |
-0.04 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,545 |
95,527 |
+1,257 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
108.37 |
108.72 |
108.15 |
108.16 |
-0.18 |
173,233 |
637,318 |
+637 |
Hover/Click |
|
Sep24 |
240523 |
108.82 |
109.17 |
108.61 |
108.61 |
-0.19 |
2,477 |
6,978 |
-499 |
Hover/Click |
|
Dec24 |
240523 |
109.30 |
109.60 |
109.09 |
109.09 |
-0.19 |
115 |
3,092 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
177,060 |
653,662 |
+581 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
598.25 |
599.38 |
594.63 |
595.00 |
-2.25 |
43,226 |
268,072 |
-490 |
Hover/Click |
|
Sep24 |
240523 |
589.75 |
591.00 |
586.38 |
586.75 |
-2.13 |
384 |
1,210 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
43,612 |
269,311 |
-384 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
60.9700 |
61.3400 |
60.9300 |
60.9500 |
+0.0900 |
42,568 |
49,025 |
+51 |
Hover/Click |
|
Sep24 |
240523 |
61.0500 |
61.3300 |
60.9300 |
60.9500 |
+0.0900 |
2,109 |
2,114 |
+1,999 |
Hover/Click |
| Total Volume and Open Interest |
44,677 |
51,155 |
+2,050 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
194.20 |
195.05 |
193.75 |
193.80 |
-0.15 |
12,307 |
57,399 |
-800 |
Hover/Click |
|
Jul24 |
240523 |
193.65 |
194.50 |
193.20 |
193.25 |
-0.15 |
1,642 |
1,856 |
+1,084 |
|
|
Aug24 |
240523 |
192.65 |
192.65 |
192.65 |
192.65 |
-0.10 |
|
|
|
|
|
Sep24 |
240523 |
192.05 |
192.05 |
192.05 |
192.05 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,949 |
59,255 |
+284 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May24 |
240523 |
69795 |
70370 |
66400 |
67205 |
-2610 |
6,283 |
13,785 |
-632 |
Hover/Click |
|
Jun24 |
240523 |
70370 |
70945 |
67000 |
67780 |
-2610 |
1,788 |
9,687 |
+225 |
Hover/Click |
|
Jul24 |
240523 |
70830 |
71600 |
67610 |
68385 |
-2675 |
1,089 |
6,292 |
+288 |
Hover/Click |
|
Aug24 |
240523 |
71050 |
72310 |
68355 |
69105 |
-2685 |
240 |
592 |
+122 |
Hover/Click |
|
Sep24 |
240523 |
72600 |
72900 |
69025 |
69745 |
-2695 |
24 |
327 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
9,424 |
30,713 |
+19 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
117~150 |
117~210 |
116~150 |
116~260 |
-0~150 |
512,132 |
1,503,309 |
-71,629 |
Hover/Click |
|
Sep24 |
240523 |
117~200 |
117~250 |
116~180 |
116~310 |
-0~140 |
156,656 |
298,437 |
+113,381 |
Hover/Click |
|
Dec24 |
240523 |
117~000 |
117~210 |
116~260 |
116~290 |
-0~140 |
0 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
668,788 |
1,801,791 |
+41,752 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
109~025 |
109~060 |
108~175 |
108~230 |
-0~100 |
2,186,516 |
4,118,875 |
-145,397 |
Hover/Click |
|
Sep24 |
240523 |
109~125 |
109~155 |
108~270 |
109~010 |
-0~095 |
579,461 |
640,729 |
+344,838 |
Hover/Click |
|
Dec24 |
240523 |
109~150 |
109~150 |
109~080 |
109~100 |
-0~095 |
3 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
105~244 |
105~260 |
105~116 |
105~154 |
-0~076 |
1,868,099 |
5,620,011 |
-428,879 |
Hover/Click |
|
Sep24 |
240523 |
106~046 |
106~066 |
105~242 |
105~280 |
-0~076 |
939,891 |
870,229 |
+487,979 |
Hover/Click |
|
Dec24 |
240523 |
106~064 |
106~064 |
106~064 |
106~064 |
-0~076 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
101~195 |
101~201 |
101~144 |
101~157 |
-0~032 |
1,081,897 |
3,614,796 |
-299,812 |
Hover/Click |
|
Sep24 |
240523 |
101~306 |
101~316 |
101~253 |
101~267 |
-0~035 |
397,883 |
483,761 |
+274,254 |
Hover/Click |
|
Dec24 |
240523 |
102~074 |
102~074 |
102~074 |
102~074 |
-0~035 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,479,780 |
4,098,557 |
-25,558 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
94.845 |
94.850 |
94.820 |
94.825 |
-0.020 |
267,445 |
282,267 |
+8,124 |
|
|
Sep24 |
240523 |
95.005 |
95.020 |
94.960 |
94.965 |
-0.045 |
191,796 |
257,458 |
+6,266 |
|
|
Dec24 |
240523 |
95.185 |
95.205 |
95.125 |
95.135 |
-0.060 |
231,261 |
304,233 |
+11,352 |
|
|
Mar25 |
240523 |
95.370 |
95.395 |
95.290 |
95.305 |
-0.075 |
115,543 |
206,138 |
+12,758 |
|
|
Jun25 |
240523 |
95.545 |
95.570 |
95.455 |
95.470 |
-0.085 |
113,909 |
186,042 |
-5,558 |
|
|
Sep25 |
240523 |
95.695 |
95.730 |
95.615 |
95.625 |
-0.085 |
72,040 |
124,228 |
-4,251 |
|
|
Dec25 |
240523 |
95.830 |
95.870 |
95.760 |
95.770 |
-0.080 |
85,254 |
158,675 |
+1,132 |
|
|
Mar26 |
240523 |
95.955 |
95.995 |
95.885 |
95.895 |
-0.070 |
47,575 |
108,628 |
+1,310 |
|
|
Jun26 |
240523 |
96.055 |
96.095 |
95.990 |
96.000 |
-0.060 |
46,021 |
65,222 |
-4,476 |
|
|
Sep26 |
240523 |
96.150 |
96.175 |
96.080 |
96.085 |
-0.050 |
38,100 |
48,820 |
-4,341 |
|
|
Dec26 |
240523 |
96.200 |
96.235 |
96.145 |
96.155 |
-0.040 |
44,788 |
61,589 |
-2,131 |
|
|
Mar27 |
240523 |
96.270 |
96.290 |
96.200 |
96.210 |
-0.035 |
27,554 |
58,711 |
+1,567 |
|
|
Jun27 |
240523 |
96.325 |
96.330 |
96.255 |
96.255 |
-0.030 |
26,668 |
43,984 |
-586 |
|
|
Sep27 |
240523 |
96.330 |
96.365 |
96.290 |
96.290 |
-0.025 |
16,810 |
35,717 |
+957 |
|
|
Dec27 |
240523 |
96.345 |
96.380 |
96.310 |
96.310 |
-0.020 |
13,124 |
36,334 |
-235 |
|
|
Mar28 |
240523 |
96.355 |
96.395 |
96.325 |
96.330 |
-0.010 |
9,841 |
12,901 |
-682 |
|
|
Jun28 |
240523 |
96.360 |
96.405 |
96.335 |
96.340 |
-0.005 |
5,670 |
11,560 |
-916 |
|
|
Sep28 |
240523 |
96.360 |
96.400 |
96.335 |
96.345 |
unch |
2,814 |
6,041 |
+52 |
|
| Total Volume and Open Interest |
1,365,638 |
2,273,810 |
+20,990 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240523 |
124~16 |
124~26 |
123~06 |
123~22 |
-0~20 |
448,955 |
1,585,501 |
-62,357 |
|
|
Sep24 |
240523 |
124~24 |
124~31 |
123~14 |
123~29 |
-0~19 |
170,388 |
191,294 |
+124,628 |
|
|
Dec24 |
240523 |
125~03 |
125~03 |
125~03 |
125~03 |
-0~19 |
|
|
|
|
| Total Volume and Open Interest |
619,343 |
1,776,795 |
+62,271 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240523 |
112~125 |
112~165 |
111~235 |
111~300 |
-0~115 |
634,334 |
1,974,273 |
-111,633 |
|
|
Sep24 |
240523 |
112~280 |
113~005 |
112~065 |
112~130 |
-0~120 |
226,882 |
306,853 |
+144,350 |
|
|
Dec24 |
240523 |
112~240 |
112~240 |
112~240 |
112~240 |
-0~120 |
|
|
|
|
| Total Volume and Open Interest |
861,216 |
2,281,126 |
+32,717 |
|
| 30 Day Federal Funds(CBOT) |
|
May24 |
240523 |
94.670 |
94.673 |
94.670 |
94.673 |
+0.003 |
6,722 |
431,088 |
-2,184 |
|
|
Jun24 |
240523 |
94.675 |
94.675 |
94.670 |
94.675 |
unch |
13,232 |
130,856 |
+3,836 |
|
|
Jul24 |
240523 |
94.675 |
94.680 |
94.670 |
94.675 |
unch |
31,282 |
345,738 |
-3,814 |
|
|
Aug24 |
240523 |
94.715 |
94.720 |
94.695 |
94.700 |
-0.015 |
76,639 |
270,343 |
-4,324 |
|
|
Sep24 |
240523 |
94.765 |
94.770 |
94.740 |
94.745 |
-0.020 |
7,536 |
50,895 |
+1,583 |
|
|
Oct24 |
240523 |
94.845 |
94.845 |
94.810 |
94.815 |
-0.025 |
54,343 |
164,775 |
+1,154 |
|
| Total Volume and Open Interest |
277,437 |
1,683,671 |
-6,236 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
143.55 |
143.81 |
143.47 |
143.72 |
+0.15 |
763 |
12,874 |
+196 |
Hover/Click |
|
Sep24 |
240523 |
143.14 |
143.14 |
143.14 |
143.14 |
+0.15 |
20 |
32 |
+20 |
Hover/Click |
|
Dec24 |
240523 |
142.24 |
142.24 |
142.24 |
142.24 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
783 |
12,906 |
+216 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240523 |
129.16 |
129.72 |
127.90 |
127.96 |
-1.30 |
151,663 |
248,815 |
+11,327 |
|
|
Sep24 |
240523 |
130.00 |
131.20 |
129.56 |
129.56 |
-1.38 |
2,733 |
6,715 |
+1,801 |
|
|
Dec24 |
240523 |
130.10 |
130.10 |
130.10 |
130.10 |
-1.26 |
|
|
|
|
| Total Volume and Open Interest |
154,396 |
255,530 |
+13,128 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
130.46 |
130.76 |
129.71 |
129.74 |
-0.81 |
1,041,100 |
1,407,917 |
+63,922 |
Hover/Click |
|
Sep24 |
240523 |
131.21 |
131.50 |
130.44 |
130.46 |
-0.84 |
24,217 |
50,378 |
+18,839 |
Hover/Click |
|
Dec24 |
240523 |
131.28 |
131.28 |
130.16 |
130.16 |
-0.87 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,065,317 |
1,458,295 |
+82,761 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
116.48 |
116.62 |
115.99 |
116.04 |
-0.51 |
751,841 |
1,379,878 |
+9,161 |
Hover/Click |
|
Sep24 |
240523 |
115.93 |
116.01 |
115.45 |
115.49 |
-0.50 |
3,235 |
11,902 |
+2,938 |
Hover/Click |
|
Dec24 |
240523 |
117.21 |
117.21 |
117.21 |
117.21 |
-0.61 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
755,076 |
1,391,780 |
+12,099 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240523 |
105.08 |
105.11 |
104.91 |
104.94 |
-0.17 |
565,992 |
2,327,800 |
+41,850 |
|
|
Sep24 |
240523 |
105.40 |
105.41 |
105.19 |
105.23 |
-0.19 |
12,732 |
42,312 |
+10,602 |
|
|
Dec24 |
240523 |
105.96 |
105.96 |
105.96 |
105.96 |
-0.25 |
|
|
|
|
| Total Volume and Open Interest |
578,724 |
2,370,112 |
+52,452 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240523 |
96.255 |
96.255 |
96.245 |
96.250 |
-0.005 |
1,025 |
6,091 |
-354 |
|
|
Sep24 |
240523 |
96.465 |
96.465 |
96.435 |
96.440 |
-0.030 |
1,198 |
3,549 |
-113 |
|
|
Dec24 |
240523 |
96.650 |
96.655 |
96.595 |
96.610 |
-0.060 |
30,049 |
3,890 |
+46 |
|
| Total Volume and Open Interest |
105,664 |
50,673 |
+557 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
97~02 |
97~10 |
96~19 |
96~22 |
-0~10 |
366,403 |
687,996 |
+1,166 |
Hover/Click |
|
Sep24 |
240523 |
97~07 |
97~14 |
96~24 |
96~27 |
-0~09 |
28,273 |
36,670 |
+19,340 |
Hover/Click |
| Total Volume and Open Interest |
394,871 |
724,846 |
+20,686 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
96.255 |
96.260 |
96.240 |
96.250 |
-0.005 |
138,135 |
735,041 |
+988 |
|
|
Sep24 |
240523 |
96.460 |
96.465 |
96.425 |
96.435 |
-0.030 |
216,540 |
505,560 |
+15,580 |
|
|
Dec24 |
240523 |
96.655 |
96.670 |
96.595 |
96.605 |
-0.060 |
187,802 |
526,144 |
-8,445 |
|
| Total Volume and Open Interest |
1,407,195 |
4,377,047 |
+28,445 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
95.65 |
95.65 |
95.64 |
95.65 |
unch |
27,442 |
248,416 |
+6,563 |
|
|
Sep24 |
240523 |
95.63 |
95.65 |
95.61 |
95.65 |
+0.01 |
25,236 |
307,952 |
-5,620 |
|
|
Dec24 |
240523 |
95.67 |
95.68 |
95.63 |
95.68 |
+0.01 |
30,063 |
231,362 |
-6,243 |
|
|
Mar25 |
240523 |
95.77 |
95.77 |
95.72 |
95.77 |
unch |
20,213 |
145,439 |
+4,490 |
|
|
Jun25 |
240523 |
95.87 |
95.88 |
95.82 |
95.88 |
unch |
10,015 |
116,447 |
+181 |
|
|
Sep25 |
240523 |
95.96 |
95.97 |
95.91 |
95.97 |
unch |
10,690 |
81,609 |
-373 |
|
|
Dec25 |
240523 |
96.03 |
96.04 |
95.99 |
96.03 |
-0.01 |
10,474 |
88,243 |
+4,406 |
|
|
Mar26 |
240523 |
96.06 |
96.08 |
96.02 |
96.07 |
unch |
5,246 |
52,527 |
+1,383 |
|
|
Jun26 |
240523 |
96.06 |
96.09 |
96.06 |
96.09 |
unch |
487 |
5,512 |
+3 |
|
|
Sep26 |
240523 |
96.09 |
96.09 |
96.09 |
96.09 |
unch |
60 |
659 |
+10 |
|
| Total Volume and Open Interest |
139,926 |
1,278,723 |
+4,800 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
95.71 |
95.74 |
95.67 |
95.74 |
+0.03 |
169,295 |
1,189,630 |
+8,828 |
|
|
Sep24 |
240523 |
95.74 |
95.74 |
95.74 |
95.74 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
169,295 |
1,189,630 |
+8,828 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
96.07 |
96.07 |
96.02 |
96.07 |
unch |
179,621 |
886,246 |
+23,556 |
|
|
Sep24 |
240523 |
96.11 |
96.11 |
96.11 |
96.11 |
unch |
|
|
|
|
| Total Volume and Open Interest |
179,621 |
886,246 |
+23,556 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
2383.0 |
2385.7 |
2328.1 |
2337.2 |
-55.7 |
253,852 |
176,385 |
-22,713 |
Hover/Click |
|
Aug24 |
240523 |
2405.3 |
2407.9 |
2350.5 |
2359.7 |
-56.0 |
50,545 |
275,086 |
+5,961 |
Hover/Click |
|
Oct24 |
240523 |
2427.7 |
2429.4 |
2375.0 |
2382.7 |
-56.1 |
807 |
17,046 |
+74 |
Hover/Click |
|
Dec24 |
240523 |
2452.8 |
2454.4 |
2397.7 |
2405.9 |
-56.2 |
3,280 |
33,308 |
+533 |
Hover/Click |
|
Feb25 |
240523 |
2476.1 |
2478.0 |
2427.0 |
2429.4 |
-56.2 |
318 |
6,005 |
+146 |
Hover/Click |
|
Apr25 |
240523 |
2497.9 |
2498.2 |
2440.4 |
2449.4 |
-56.5 |
198 |
2,755 |
-64 |
Hover/Click |
|
Jun25 |
240523 |
2500.5 |
2500.5 |
2468.0 |
2470.0 |
-56.5 |
2 |
1,267 |
+0 |
Hover/Click |
|
Aug25 |
240523 |
2534.9 |
2534.9 |
2489.1 |
2489.1 |
-56.5 |
0 |
27 |
+0 |
Hover/Click |
|
Oct25 |
240523 |
2507.8 |
2507.8 |
2507.8 |
2507.8 |
-56.5 |
1 |
25 |
+0 |
Hover/Click |
|
Dec25 |
240523 |
2553.8 |
2553.8 |
2522.2 |
2525.5 |
-56.5 |
3 |
1,999 |
-3 |
Hover/Click |
|
Feb26 |
240523 |
2545.7 |
2545.7 |
2545.7 |
2545.7 |
-56.5 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
309,894 |
514,669 |
-15,922 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240523 |
3034.5 |
3071.0 |
3013.0 |
3028.4 |
-101.1 |
31 |
59 |
-13 |
Hover/Click |
|
Jul24 |
240523 |
3101.5 |
3118.5 |
3026.5 |
3045.5 |
-104.1 |
93,212 |
147,226 |
-2,700 |
Hover/Click |
|
Sep24 |
240523 |
3128.0 |
3150.5 |
3059.0 |
3077.9 |
-104.9 |
5,873 |
21,202 |
+331 |
Hover/Click |
|
Dec24 |
240523 |
3175.0 |
3193.0 |
3104.0 |
3122.2 |
-104.7 |
1,130 |
11,653 |
+112 |
Hover/Click |
|
Mar25 |
240523 |
3200.0 |
3200.0 |
3156.0 |
3165.9 |
-105.7 |
75 |
2,486 |
-4 |
Hover/Click |
|
May25 |
240523 |
3194.7 |
3194.7 |
3194.7 |
3194.7 |
-105.5 |
0 |
288 |
+0 |
Hover/Click |
|
Jul25 |
240523 |
3219.5 |
3223.0 |
3219.5 |
3223.0 |
-105.2 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,530 |
184,912 |
-2,033 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240523 |
1049.7 |
1053.0 |
1026.0 |
1030.4 |
-19.3 |
28,564 |
79,020 |
+79 |
Hover/Click |
|
Oct24 |
240523 |
1059.6 |
1063.9 |
1038.7 |
1042.8 |
-19.3 |
1,035 |
11,829 |
+256 |
Hover/Click |
|
Jan25 |
240523 |
1065.3 |
1073.2 |
1050.0 |
1053.9 |
-19.6 |
163 |
1,558 |
+3 |
Hover/Click |
|
Apr25 |
240523 |
1079.0 |
1084.1 |
1059.4 |
1063.9 |
-20.0 |
96 |
318 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
29,926 |
93,096 |
+355 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
999.50 |
1002.00 |
968.00 |
974.20 |
-29.60 |
7,877 |
11,471 |
-2,231 |
Hover/Click |
|
Sep24 |
240523 |
1008.00 |
1009.50 |
977.00 |
982.30 |
-29.60 |
4,698 |
13,573 |
+1,320 |
Hover/Click |
|
Dec24 |
240523 |
995.00 |
995.00 |
991.50 |
992.20 |
-29.30 |
7 |
178 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
12,582 |
25,233 |
-910 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240523 |
481.00 |
488.10 |
479.55 |
481.65 |
-5.10 |
976 |
1,148 |
-130 |
Hover/Click |
|
Jul24 |
240523 |
480.25 |
486.25 |
474.35 |
479.25 |
-5.60 |
136,668 |
149,753 |
-5,372 |
Hover/Click |
|
Sep24 |
240523 |
478.20 |
484.05 |
473.05 |
477.95 |
-4.05 |
48,639 |
89,127 |
+8,294 |
Hover/Click |
|
Dec24 |
240523 |
477.30 |
482.95 |
472.35 |
477.30 |
-3.35 |
9,176 |
41,557 |
-794 |
Hover/Click |
|
Mar25 |
240523 |
477.95 |
482.00 |
472.85 |
476.80 |
-3.10 |
1,081 |
8,651 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
198,103 |
305,311 |
+1,902 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
39730 |
39882 |
39114 |
39153 |
-630 |
125,631 |
98,386 |
-2,261 |
Hover/Click |
|
Sep24 |
240523 |
40181 |
40307 |
39529 |
39561 |
-640 |
115 |
697 |
+17 |
Hover/Click |
|
Dec24 |
240523 |
39575 |
40253 |
39575 |
39575 |
-627 |
0 |
16 |
+0 |
Hover/Click |
|
Mar25 |
240523 |
39803 |
39803 |
39803 |
39803 |
-630 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
125,746 |
99,102 |
-2,244 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
39723 |
39882 |
39114 |
39153 |
-630 |
72,026 |
21,002 |
-683 |
Hover/Click |
|
Sep24 |
240523 |
40180 |
40300 |
39529 |
39561 |
-640 |
451 |
1,072 |
-23 |
Hover/Click |
|
Dec24 |
240523 |
39900 |
40218 |
39575 |
39575 |
-627 |
1 |
22 |
+1 |
Hover/Click |
|
Mar25 |
240523 |
39803 |
39803 |
39803 |
39803 |
-630 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,478 |
22,097 |
-705 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
5339.00 |
5368.25 |
5273.50 |
5285.25 |
-42.75 |
1,257,477 |
2,095,050 |
-6,428 |
Hover/Click |
|
Sep24 |
240523 |
5403.00 |
5430.75 |
5335.50 |
5347.00 |
-43.25 |
10,124 |
46,187 |
+5,456 |
Hover/Click |
|
Dec24 |
240523 |
5458.50 |
5490.50 |
5396.25 |
5406.50 |
-43.25 |
158 |
4,949 |
+42 |
Hover/Click |
|
Mar25 |
240523 |
5537.50 |
5537.50 |
5466.50 |
5466.50 |
-43.00 |
2 |
288 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,267,762 |
2,147,274 |
-927 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
5338.00 |
5368.25 |
5273.75 |
5285.25 |
-42.75 |
660,984 |
274,409 |
+57 |
Hover/Click |
|
Sep24 |
240523 |
5404.50 |
5430.75 |
5335.25 |
5347.00 |
-43.25 |
2,314 |
3,713 |
+79 |
Hover/Click |
|
Dec24 |
240523 |
5468.75 |
5490.25 |
5397.00 |
5406.50 |
-43.25 |
57 |
561 |
+18 |
Hover/Click |
|
Mar25 |
240523 |
5466.50 |
5529.75 |
5466.50 |
5466.50 |
-43.00 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
663,355 |
278,717 |
+154 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
18860.50 |
19023.25 |
18621.50 |
18696.25 |
-90.50 |
578,439 |
248,717 |
+3,689 |
Hover/Click |
|
Sep24 |
240523 |
19090.00 |
19265.75 |
18863.75 |
18937.50 |
-90.00 |
1,583 |
4,882 |
+365 |
Hover/Click |
|
Dec24 |
240523 |
19440.75 |
19500.00 |
19108.00 |
19175.25 |
-73.50 |
58 |
206 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
580,084 |
253,817 |
+4,063 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
18854.00 |
19022.50 |
18621.50 |
18696.25 |
-90.50 |
1,000,945 |
79,340 |
-797 |
Hover/Click |
|
Sep24 |
240523 |
19085.00 |
19267.00 |
18862.25 |
18937.50 |
-90.00 |
4,813 |
4,287 |
-73 |
Hover/Click |
|
Dec24 |
240523 |
19330.00 |
19500.00 |
19109.00 |
19175.25 |
-73.50 |
209 |
404 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
1,005,983 |
84,052 |
-850 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240523 |
2995.80 |
3014.70 |
2954.90 |
2960.70 |
-40.50 |
7,881 |
38,804 |
+5 |
Hover/Click |
|
Sep24 |
240523 |
2991.00 |
3039.50 |
2988.10 |
2991.00 |
-37.60 |
2 |
5 |
+1 |
Hover/Click |
|
Dec24 |
240523 |
3002.70 |
3002.70 |
3002.70 |
3002.70 |
-39.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,883 |
38,809 |
+6 |
|
| Volatility Index(CBOE) |
|
May24 |
240522 |
12.30 |
12.47 |
12.00 |
12.00 |
-0.20 |
79,513 |
85,640 |
+14,996 |
|
|
Jun24 |
240523 |
13.55 |
14.05 |
13.25 |
13.86 |
+0.20 |
97,392 |
198,641 |
-28,282 |
|
|
Jul24 |
240523 |
14.45 |
14.80 |
14.22 |
14.67 |
+0.16 |
50,257 |
88,571 |
-5,508 |
|
|
Aug24 |
240523 |
15.10 |
15.40 |
14.90 |
15.29 |
+0.13 |
19,308 |
46,068 |
-1,213 |
|
| Total Volume and Open Interest |
194,071 |
411,799 |
-123,264 |
|
| S & P 600(CME) |
|
Jun24 |
240523 |
1312.00 |
1336.20 |
1308.00 |
1312.00 |
-19.40 |
0 |
588 |
+0 |
|
|
Sep24 |
240523 |
1326.90 |
1326.90 |
1326.90 |
1326.90 |
-18.90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
588 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
2084.60 |
2101.00 |
2044.90 |
2053.70 |
-35.40 |
167,725 |
464,406 |
+1,540 |
Hover/Click |
|
Sep24 |
240523 |
2109.70 |
2123.10 |
2067.10 |
2075.80 |
-35.90 |
218 |
1,583 |
+53 |
Hover/Click |
|
Dec24 |
240523 |
2095.30 |
2095.30 |
2095.30 |
2095.30 |
-33.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
167,943 |
465,989 |
+1,593 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
2084.20 |
2101.10 |
2044.90 |
2053.70 |
-35.40 |
44,738 |
31,208 |
+851 |
Hover/Click |
|
Sep24 |
240523 |
2111.10 |
2123.90 |
2067.10 |
2075.80 |
-35.90 |
334 |
2,761 |
-37 |
Hover/Click |
|
Dec24 |
240523 |
2090.00 |
2095.30 |
2090.00 |
2095.30 |
-33.90 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,072 |
33,985 |
+814 |
|
| Nikkei 225(CME) |
|
Jun24 |
240523 |
38835 |
39200 |
38440 |
38570 |
-80 |
5,143 |
16,157 |
+133 |
|
|
Sep24 |
240523 |
39100 |
39230 |
38510 |
38610 |
-70 |
254 |
436 |
+251 |
|
| Total Volume and Open Interest |
5,397 |
16,593 |
+384 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
38625 |
39150 |
38465 |
39090 |
+480 |
27,983 |
104,585 |
-754 |
|
|
Sep24 |
240523 |
38505 |
39100 |
38480 |
39040 |
+480 |
15 |
1,279 |
+45 |
|
|
Dec24 |
240523 |
38810 |
38810 |
38810 |
38810 |
+485 |
0 |
4,742 |
+0 |
|
| Total Volume and Open Interest |
28,160 |
113,675 |
-593 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240523 |
38610 |
39150 |
38460 |
39100 |
+480 |
696,435 |
380,883 |
-12,703 |
|
|
Sep24 |
240523 |
38585 |
39130 |
38445 |
39110 |
+520 |
25,418 |
18,348 |
+239 |
|
|
Dec24 |
240523 |
38370 |
38895 |
38230 |
38850 |
+480 |
1,633 |
5,227 |
+259 |
|
| Total Volume and Open Interest |
733,073 |
431,847 |
-8,279 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240523 |
38610 |
39150 |
38460 |
39100 |
+480 |
42,987 |
205,080 |
-278 |
|
|
Sep24 |
240523 |
38560 |
39130 |
38450 |
39110 |
+520 |
1,241 |
11,050 |
-38 |
|
|
Dec24 |
240523 |
38290 |
38850 |
38290 |
38850 |
+480 |
16 |
40,612 |
+21 |
|
| Total Volume and Open Interest |
44,248 |
279,262 |
+316 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240523 |
38820 |
39190 |
38425 |
38560 |
-75 |
20,707 |
51,037 |
+769 |
|
|
Sep24 |
240523 |
39090 |
39160 |
38415 |
38540 |
-75 |
550 |
1,182 |
+406 |
|
|
Dec24 |
240523 |
38560 |
38560 |
38560 |
38560 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
21,257 |
52,224 |
+1,175 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240523 |
38560 |
38560 |
38560 |
38560 |
-75 |
0 |
1 |
+0 |
|
|
Sep24 |
240523 |
38540 |
38540 |
38540 |
38540 |
-75 |
|
|
|
|
|
Dec24 |
240523 |
38560 |
38560 |
38560 |
38560 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
8094.5 |
8120.5 |
8028.5 |
8086.0 |
+7.5 |
49,970 |
205,168 |
+3,966 |
|
|
Jul24 |
240523 |
8120.0 |
8125.0 |
8061.5 |
8107.0 |
+7.5 |
5 |
42 |
+37 |
|
|
Aug24 |
240523 |
8133.0 |
8133.0 |
8133.0 |
8133.0 |
+7.5 |
|
|
|
|
|
Sep24 |
240523 |
8165.0 |
8165.0 |
8165.0 |
8165.0 |
+10.5 |
0 |
31 |
+0 |
|
|
Dec24 |
240523 |
8221.0 |
8221.0 |
8221.0 |
8221.0 |
+8.0 |
0 |
20 |
+0 |
|
|
Mar25 |
240523 |
8289.5 |
8289.5 |
8289.5 |
8289.5 |
+7.5 |
|
|
|
|
| Total Volume and Open Interest |
49,975 |
205,261 |
+4,003 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
May24 |
240523 |
19173 |
19201 |
18765 |
18883 |
-288 |
93,980 |
136,304 |
+3,089 |
|
|
Jun24 |
240523 |
19100 |
19124 |
18693 |
18814 |
-286 |
4,017 |
27,138 |
+2,117 |
|
|
Jul24 |
240523 |
18700 |
18730 |
18601 |
18715 |
-325 |
1 |
225 |
+0 |
|
| Total Volume and Open Interest |
98,546 |
177,749 |
+5,268 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
18737.0 |
18833.0 |
18617.0 |
18755.0 |
-1.0 |
32,459 |
63,361 |
+586 |
|
|
Sep24 |
240523 |
19005.0 |
19005.0 |
18945.0 |
18949.0 |
unch |
3 |
106 |
-2 |
|
|
Dec24 |
240523 |
19135.0 |
19135.0 |
19135.0 |
19135.0 |
+4.0 |
0 |
158 |
+0 |
|
| Total Volume and Open Interest |
32,462 |
63,625 |
+584 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240523 |
18739.0 |
18833.0 |
18618.0 |
18755.0 |
-1.0 |
28,793 |
10,506 |
+203 |
|
|
Sep24 |
240523 |
18995.0 |
19006.0 |
18831.0 |
18949.0 |
unch |
9 |
108 |
-19 |
|
|
Dec24 |
240523 |
19135.0 |
19135.0 |
19135.0 |
19135.0 |
+4.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
28,802 |
10,621 |
+184 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
5036 |
5072 |
5002 |
5042 |
+8 |
492,002 |
2,693,993 |
+33,005 |
|
|
Sep24 |
240523 |
5083 |
5109 |
5047 |
5086 |
+9 |
10,058 |
51,703 |
+6,929 |
|
|
Dec24 |
240523 |
5116 |
5116 |
5116 |
5116 |
+9 |
0 |
40,521 |
+0 |
|
| Total Volume and Open Interest |
502,060 |
2,791,672 |
+39,934 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240523 |
11992 |
12026 |
11913 |
11974 |
+16 |
19,816 |
168,038 |
-3,328 |
|
|
Sep24 |
240523 |
12026 |
12026 |
11980 |
12010 |
+19 |
37 |
138 |
+21 |
|
|
Dec24 |
240523 |
12054 |
12054 |
12054 |
12054 |
+20 |
5 |
1,217 |
+0 |
|
| Total Volume and Open Interest |
19,858 |
169,401 |
-3,307 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240523 |
8394.00 |
8400.50 |
8291.50 |
8357.00 |
-30.50 |
90,239 |
551,177 |
-3,725 |
|
|
Sep24 |
240523 |
8428.50 |
8428.50 |
8341.00 |
8400.00 |
-28.00 |
13 |
221 |
+3 |
|
|
Dec24 |
240523 |
8459.00 |
8459.00 |
8459.00 |
8459.00 |
-28.00 |
2 |
209 |
-2 |
|
| Total Volume and Open Interest |
90,254 |
551,607 |
-3,724 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240523 |
7866.0 |
7868.0 |
7785.0 |
7842.0 |
-28.0 |
30,597 |
288,127 |
+2,060 |
|
|
Sep24 |
240523 |
7833.0 |
7833.0 |
7812.0 |
7823.0 |
-25.0 |
3 |
185 |
-3 |
|
|
Dec24 |
240523 |
7806.0 |
7806.0 |
7806.0 |
7806.0 |
-25.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
30,600 |
288,644 |
+2,057 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240523 |
34595.00 |
34755.00 |
34330.00 |
34581.00 |
-2.00 |
11,611 |
125,771 |
-6 |
|
|
Sep24 |
240523 |
34905.00 |
34905.00 |
34748.00 |
34748.00 |
-2.00 |
0 |
315 |
-1 |
|
|
Dec24 |
240523 |
34677.00 |
34677.00 |
34677.00 |
34677.00 |
-2.00 |
|
|
|
|
| Total Volume and Open Interest |
11,611 |
126,086 |
-7 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240523 |
372.60 |
374.30 |
369.60 |
372.75 |
-0.10 |
246,730 |
274,060 |
+1,488 |
|
|
Sep24 |
240523 |
374.50 |
376.70 |
371.95 |
375.05 |
-0.20 |
537 |
18,235 |
+51 |
|
|
Dec24 |
240523 |
375.30 |
378.00 |
374.30 |
377.80 |
+0.35 |
10 |
15,678 |
+494 |
|
| Total Volume and Open Interest |
247,277 |
313,375 |
+2,247 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun24 |
240523 |
587.70 |
587.85 |
578.45 |
580.35 |
-1.95 |
3 |
498 |
+3 |
|
|
Jul24 |
240523 |
579.75 |
586.30 |
578.55 |
579.75 |
-1.95 |
0 |
1 |
+0 |
|
|
Aug24 |
240523 |
577.25 |
577.25 |
577.25 |
577.25 |
-6.95 |
|
|
|
|
| Total Volume and Open Interest |
3 |
499 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
