|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 16, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul24 |
240516 |
1214.00 |
1219.75 |
1210.00 |
1216.25 |
+2.75 |
115,517 |
348,960 |
-2,566 |
Hover/Click |
Aug24 |
240516 |
1215.50 |
1221.00 |
1212.25 |
1216.75 |
+0.50 |
23,165 |
46,630 |
+1,250 |
Hover/Click |
Sep24 |
240516 |
1203.50 |
1206.75 |
1197.25 |
1200.75 |
-2.00 |
9,242 |
27,214 |
+325 |
Hover/Click |
Nov24 |
240516 |
1200.50 |
1204.75 |
1195.25 |
1199.00 |
-2.00 |
47,670 |
193,544 |
+2,629 |
Hover/Click |
Jan25 |
240516 |
1212.00 |
1215.75 |
1206.75 |
1210.25 |
-2.00 |
6,703 |
39,868 |
-7 |
Hover/Click |
Mar25 |
240516 |
1210.25 |
1214.25 |
1205.75 |
1208.75 |
-1.75 |
7,032 |
60,186 |
+702 |
Hover/Click |
May25 |
240516 |
1213.25 |
1217.50 |
1209.50 |
1212.00 |
-1.50 |
2,189 |
18,042 |
+217 |
Hover/Click |
Jul25 |
240516 |
1218.75 |
1223.00 |
1216.00 |
1218.25 |
-1.50 |
1,095 |
9,240 |
+4 |
Hover/Click |
Aug25 |
240516 |
1213.25 |
1215.75 |
1209.00 |
1211.25 |
-2.50 |
267 |
231 |
+62 |
Hover/Click |
Sep25 |
240516 |
1188.50 |
1190.25 |
1188.50 |
1190.25 |
-3.50 |
43 |
144 |
-2 |
Hover/Click |
Nov25 |
240516 |
1185.00 |
1189.50 |
1181.75 |
1182.75 |
-3.75 |
396 |
8,390 |
+104 |
Hover/Click |
Jan26 |
240516 |
1191.00 |
1191.00 |
1191.00 |
1191.00 |
-3.75 |
1 |
45 |
+0 |
Hover/Click |
Mar26 |
240516 |
1190.00 |
1190.00 |
1190.00 |
1190.00 |
-3.75 |
0 |
26 |
+0 |
Hover/Click |
May26 |
240516 |
1192.50 |
1192.50 |
1192.50 |
1192.50 |
-3.75 |
0 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
213,320 |
752,790 |
+2,717 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul24 |
240516 |
371.70 |
372.60 |
366.70 |
367.70 |
-4.00 |
79,174 |
228,550 |
-248 |
Hover/Click |
Aug24 |
240516 |
369.80 |
370.60 |
364.40 |
365.30 |
-4.40 |
15,204 |
40,107 |
-515 |
Hover/Click |
Sep24 |
240516 |
369.40 |
369.70 |
363.60 |
364.40 |
-4.70 |
9,444 |
34,595 |
-295 |
Hover/Click |
Oct24 |
240516 |
368.90 |
369.10 |
363.20 |
364.00 |
-4.50 |
4,394 |
25,370 |
+449 |
Hover/Click |
Dec24 |
240516 |
371.10 |
371.70 |
365.80 |
366.60 |
-4.40 |
28,888 |
95,641 |
-1,039 |
Hover/Click |
Jan25 |
240516 |
372.20 |
372.20 |
366.50 |
367.30 |
-4.50 |
3,523 |
13,787 |
+194 |
Hover/Click |
Mar25 |
240516 |
370.20 |
370.50 |
364.60 |
365.30 |
-4.80 |
3,322 |
14,211 |
+179 |
Hover/Click |
May25 |
240516 |
369.90 |
370.20 |
364.10 |
364.70 |
-5.20 |
746 |
3,888 |
-194 |
Hover/Click |
Jul25 |
240516 |
370.80 |
370.80 |
365.30 |
365.70 |
-5.30 |
149 |
2,826 |
-8 |
Hover/Click |
Aug25 |
240516 |
366.70 |
366.70 |
364.30 |
364.30 |
-5.10 |
169 |
582 |
+130 |
Hover/Click |
Total Volume and Open Interest |
145,043 |
461,161 |
-1,363 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul24 |
240516 |
43.55 |
44.69 |
43.35 |
44.52 |
+0.97 |
96,851 |
238,645 |
-2,588 |
Hover/Click |
Aug24 |
240516 |
43.86 |
44.95 |
43.66 |
44.80 |
+0.95 |
19,771 |
56,640 |
+559 |
Hover/Click |
Sep24 |
240516 |
44.11 |
45.16 |
43.90 |
45.01 |
+0.90 |
12,143 |
36,461 |
-862 |
Hover/Click |
Oct24 |
240516 |
44.28 |
45.32 |
44.10 |
45.18 |
+0.87 |
8,111 |
25,476 |
-1,433 |
Hover/Click |
Dec24 |
240516 |
44.63 |
45.66 |
44.48 |
45.53 |
+0.85 |
29,737 |
127,751 |
+2,569 |
Hover/Click |
Jan25 |
240516 |
44.84 |
45.82 |
44.68 |
45.70 |
+0.81 |
4,748 |
21,770 |
+155 |
Hover/Click |
Mar25 |
240516 |
45.06 |
45.95 |
44.85 |
45.82 |
+0.76 |
3,441 |
20,817 |
+688 |
Hover/Click |
May25 |
240516 |
45.30 |
46.15 |
45.09 |
46.01 |
+0.71 |
814 |
6,035 |
+175 |
Hover/Click |
Jul25 |
240516 |
45.53 |
46.34 |
45.36 |
46.22 |
+0.68 |
245 |
3,087 |
+41 |
Hover/Click |
Aug25 |
240516 |
45.72 |
46.20 |
45.34 |
46.10 |
+0.66 |
156 |
722 |
+34 |
Hover/Click |
Total Volume and Open Interest |
176,142 |
542,543 |
-694 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul24 |
240516 |
648.5 |
655.5 |
645.5 |
651.5 |
+2.2 |
25,821 |
138,389 |
-1,598 |
Hover/Click |
Nov24 |
240516 |
668.8 |
676.8 |
666.3 |
673.2 |
+3.9 |
14,124 |
91,350 |
+2,926 |
Hover/Click |
Jan25 |
240516 |
678.1 |
684.9 |
674.3 |
681.8 |
+5.0 |
1,022 |
14,055 |
+155 |
Hover/Click |
Mar25 |
240516 |
683.3 |
691.9 |
681.5 |
689.6 |
+6.2 |
187 |
2,661 |
+105 |
Hover/Click |
May25 |
240516 |
685.5 |
694.2 |
685.5 |
693.0 |
+8.6 |
15 |
245 |
+3 |
Hover/Click |
Jul25 |
240516 |
687.9 |
691.0 |
687.7 |
690.7 |
+9.8 |
2 |
186 |
+1 |
Hover/Click |
Total Volume and Open Interest |
41,176 |
246,973 |
+1,597 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul24 |
240516 |
462.25 |
465.25 |
456.00 |
457.00 |
-5.50 |
246,243 |
662,401 |
-7,922 |
Hover/Click |
Sep24 |
240516 |
473.00 |
476.00 |
466.50 |
467.75 |
-5.50 |
108,174 |
283,987 |
+7,103 |
Hover/Click |
Dec24 |
240516 |
486.50 |
489.50 |
480.50 |
481.75 |
-5.25 |
140,713 |
411,911 |
+6,360 |
Hover/Click |
Mar25 |
240516 |
499.00 |
501.50 |
493.50 |
494.75 |
-4.50 |
11,567 |
66,381 |
+1,763 |
Hover/Click |
May25 |
240516 |
506.75 |
509.00 |
501.25 |
502.50 |
-4.25 |
3,551 |
14,198 |
+221 |
Hover/Click |
Jul25 |
240516 |
511.75 |
514.25 |
507.00 |
508.00 |
-4.25 |
3,607 |
30,978 |
+231 |
Hover/Click |
Sep25 |
240516 |
492.75 |
494.00 |
488.50 |
489.25 |
-3.50 |
499 |
4,598 |
-49 |
Hover/Click |
Dec25 |
240516 |
494.25 |
495.75 |
490.25 |
490.75 |
-4.00 |
3,469 |
34,404 |
+730 |
Hover/Click |
Mar26 |
240516 |
504.50 |
505.50 |
500.25 |
500.75 |
-3.75 |
35 |
922 |
+6 |
Hover/Click |
May26 |
240516 |
506.75 |
507.00 |
506.75 |
507.00 |
-3.75 |
19 |
113 |
+19 |
Hover/Click |
Total Volume and Open Interest |
517,942 |
1,513,072 |
+8,330 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul24 |
240516 |
664.25 |
681.50 |
656.75 |
663.25 |
-2.50 |
86,543 |
202,015 |
-1,603 |
Hover/Click |
Sep24 |
240516 |
685.00 |
701.25 |
677.50 |
683.50 |
-2.50 |
29,824 |
80,889 |
-758 |
Hover/Click |
Dec24 |
240516 |
708.00 |
724.25 |
701.50 |
707.00 |
-2.50 |
26,166 |
78,715 |
+3,697 |
Hover/Click |
Mar25 |
240516 |
725.50 |
741.00 |
719.50 |
724.75 |
-2.50 |
8,701 |
19,120 |
+385 |
Hover/Click |
May25 |
240516 |
732.25 |
745.25 |
725.50 |
730.50 |
-2.25 |
3,060 |
5,168 |
+95 |
Hover/Click |
Jul25 |
240516 |
724.00 |
734.25 |
717.50 |
722.75 |
-2.00 |
1,637 |
5,518 |
+290 |
Hover/Click |
Total Volume and Open Interest |
156,536 |
394,761 |
+2,213 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul24 |
240516 |
674.00 |
691.50 |
671.25 |
673.25 |
-1.75 |
37,506 |
116,689 |
-2,421 |
Hover/Click |
Sep24 |
240516 |
688.00 |
705.00 |
684.75 |
687.00 |
-1.75 |
19,523 |
58,703 |
-210 |
Hover/Click |
Dec24 |
240516 |
709.00 |
725.25 |
705.75 |
707.75 |
-1.75 |
12,726 |
45,576 |
+855 |
Hover/Click |
Mar25 |
240516 |
723.25 |
741.25 |
721.75 |
723.75 |
-1.75 |
2,817 |
10,059 |
+387 |
Hover/Click |
May25 |
240516 |
731.50 |
746.00 |
726.75 |
729.00 |
-1.75 |
633 |
1,953 |
+94 |
Hover/Click |
Jul25 |
240516 |
722.00 |
734.25 |
717.75 |
720.00 |
-0.75 |
243 |
1,593 |
+92 |
Hover/Click |
Sep25 |
240516 |
726.50 |
736.25 |
720.75 |
722.50 |
-0.50 |
27 |
195 |
+10 |
Hover/Click |
Total Volume and Open Interest |
73,481 |
234,965 |
-1,189 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul24 |
240516 |
726.75 |
741.25 |
717.50 |
720.75 |
-6.25 |
6,878 |
26,299 |
-288 |
Hover/Click |
Sep24 |
240516 |
735.00 |
750.00 |
727.50 |
730.25 |
-5.00 |
3,157 |
12,584 |
+621 |
Hover/Click |
Dec24 |
240516 |
748.25 |
761.25 |
742.50 |
744.75 |
-3.75 |
1,561 |
7,555 |
+45 |
Hover/Click |
Mar25 |
240516 |
758.50 |
770.00 |
755.00 |
756.25 |
-2.50 |
100 |
1,493 |
+23 |
Hover/Click |
May25 |
240516 |
757.50 |
760.00 |
757.50 |
759.75 |
-1.25 |
2 |
172 |
+0 |
Hover/Click |
Jul25 |
240516 |
757.00 |
757.00 |
757.00 |
757.00 |
-8.75 |
4 |
59 |
+1 |
Hover/Click |
Total Volume and Open Interest |
11,716 |
48,432 |
+406 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul24 |
240516 |
397.50 |
400.75 |
383.00 |
386.00 |
-11.75 |
578 |
3,424 |
+75 |
Hover/Click |
Sep24 |
240516 |
392.25 |
394.00 |
383.00 |
384.75 |
-9.50 |
35 |
52 |
+4 |
Hover/Click |
Dec24 |
240516 |
392.00 |
392.00 |
380.00 |
381.00 |
-9.25 |
113 |
876 |
+45 |
Hover/Click |
Mar25 |
240516 |
385.00 |
385.00 |
385.00 |
385.00 |
-9.25 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
726 |
4,358 |
+111 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May24 |
240514 |
18.72 |
18.72 |
18.72 |
18.72 |
+0.01 |
2 |
80 |
-5 |
Hover/Click |
Jul24 |
240516 |
19.03 |
19.18 |
18.83 |
19.10 |
-0.01 |
360 |
4,922 |
-121 |
Hover/Click |
Sep24 |
240516 |
15.49 |
15.55 |
15.45 |
15.53 |
+0.06 |
53 |
3,704 |
+35 |
Hover/Click |
Nov24 |
240516 |
15.52 |
15.53 |
15.51 |
15.53 |
+0.05 |
17 |
267 |
+9 |
Hover/Click |
Total Volume and Open Interest |
440 |
8,997 |
-145 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
178.550 |
179.800 |
178.550 |
179.035 |
+0.785 |
30,945 |
56,125 |
-3,633 |
Hover/Click |
Aug24 |
240516 |
176.850 |
178.130 |
176.700 |
177.380 |
+0.845 |
26,896 |
106,324 |
+5,132 |
Hover/Click |
Oct24 |
240516 |
179.750 |
181.200 |
179.700 |
180.630 |
+0.930 |
12,962 |
49,355 |
+977 |
Hover/Click |
Dec24 |
240516 |
183.850 |
185.150 |
183.850 |
184.550 |
+0.720 |
6,248 |
32,683 |
+686 |
Hover/Click |
Feb25 |
240516 |
187.250 |
188.500 |
187.250 |
187.950 |
+0.700 |
2,134 |
13,141 |
+253 |
Hover/Click |
Apr25 |
240516 |
189.380 |
190.400 |
189.380 |
189.900 |
+0.520 |
765 |
7,916 |
+55 |
Hover/Click |
Total Volume and Open Interest |
80,381 |
271,075 |
+3,640 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May24 |
240516 |
243.400 |
245.535 |
243.400 |
244.850 |
+1.700 |
1,874 |
4,367 |
-395 |
Hover/Click |
Aug24 |
240516 |
255.700 |
258.700 |
255.700 |
257.350 |
+1.470 |
8,493 |
22,731 |
+187 |
Hover/Click |
Sep24 |
240516 |
257.300 |
259.685 |
257.275 |
258.400 |
+1.450 |
2,650 |
7,540 |
+182 |
Hover/Click |
Oct24 |
240516 |
258.350 |
260.200 |
258.150 |
258.950 |
+1.265 |
2,262 |
7,736 |
+450 |
Hover/Click |
Nov24 |
240516 |
257.300 |
259.585 |
257.300 |
258.400 |
+1.200 |
745 |
4,067 |
+126 |
Hover/Click |
Jan25 |
240516 |
256.000 |
256.730 |
255.235 |
255.580 |
+1.095 |
257 |
2,509 |
-12 |
Hover/Click |
Mar25 |
240516 |
254.380 |
255.580 |
254.250 |
254.450 |
+0.950 |
102 |
409 |
+32 |
Hover/Click |
Total Volume and Open Interest |
16,394 |
49,432 |
+573 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
97.380 |
100.100 |
96.430 |
98.380 |
+0.880 |
18,413 |
45,059 |
-3,049 |
Hover/Click |
Jul24 |
240516 |
100.580 |
103.100 |
99.480 |
101.630 |
+0.750 |
12,333 |
68,420 |
-119 |
Hover/Click |
Aug24 |
240516 |
99.800 |
102.000 |
98.980 |
100.800 |
+0.770 |
9,308 |
48,872 |
+574 |
Hover/Click |
Oct24 |
240516 |
84.550 |
85.380 |
83.980 |
84.680 |
+0.100 |
3,520 |
55,462 |
-10 |
Hover/Click |
Dec24 |
240516 |
76.930 |
77.550 |
76.600 |
77.200 |
+0.200 |
3,925 |
37,805 |
-280 |
Hover/Click |
Feb25 |
240516 |
80.900 |
81.300 |
80.700 |
81.100 |
+0.170 |
1,089 |
12,556 |
-278 |
Hover/Click |
Apr25 |
240516 |
85.000 |
85.250 |
84.730 |
85.050 |
+0.050 |
256 |
4,243 |
-92 |
Hover/Click |
May25 |
240516 |
89.180 |
89.200 |
89.150 |
89.180 |
+0.130 |
14 |
117 |
+5 |
|
Total Volume and Open Interest |
48,926 |
274,168 |
-6,363 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May24 |
240516 |
18.70 |
18.73 |
18.67 |
18.73 |
+0.03 |
280 |
4,253 |
+2 |
Hover/Click |
Jun24 |
240516 |
20.90 |
21.25 |
20.76 |
21.12 |
+0.27 |
1,666 |
5,031 |
-2 |
Hover/Click |
Jul24 |
240516 |
20.18 |
20.57 |
20.16 |
20.50 |
+0.32 |
598 |
2,730 |
+96 |
Hover/Click |
Aug24 |
240516 |
19.95 |
20.15 |
19.82 |
20.09 |
+0.30 |
293 |
1,992 |
+106 |
Hover/Click |
Sep24 |
240516 |
19.92 |
20.06 |
19.80 |
19.87 |
+0.05 |
120 |
1,586 |
+12 |
Hover/Click |
Oct24 |
240516 |
19.68 |
19.77 |
19.59 |
19.63 |
unch |
67 |
1,295 |
+23 |
Hover/Click |
Nov24 |
240516 |
19.38 |
19.39 |
19.29 |
19.33 |
+0.03 |
31 |
1,256 |
+7 |
Hover/Click |
Dec24 |
240516 |
18.80 |
18.84 |
18.76 |
18.78 |
+0.18 |
8 |
1,110 |
-3 |
Hover/Click |
Jan25 |
240516 |
18.35 |
18.35 |
18.30 |
18.30 |
unch |
11 |
656 |
+7 |
Hover/Click |
Feb25 |
240516 |
18.32 |
18.32 |
18.32 |
18.32 |
unch |
1 |
655 |
+0 |
Hover/Click |
Mar25 |
240516 |
18.30 |
18.32 |
18.30 |
18.30 |
unch |
0 |
601 |
+0 |
Hover/Click |
Apr25 |
240516 |
18.65 |
18.65 |
18.59 |
18.60 |
+0.30 |
6 |
434 |
+6 |
Hover/Click |
May25 |
240516 |
18.30 |
18.35 |
18.30 |
18.30 |
unch |
2 |
390 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,084 |
23,043 |
+255 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul24 |
240516 |
7896 |
7951 |
7202 |
7393 |
-450 |
12,277 |
46,969 |
+17 |
Hover/Click |
Sep24 |
240516 |
7410 |
7471 |
6801 |
6975 |
-411 |
5,856 |
31,313 |
-563 |
Hover/Click |
Dec24 |
240516 |
6683 |
6748 |
6175 |
6327 |
-356 |
3,289 |
36,325 |
-154 |
Hover/Click |
Mar25 |
240516 |
6030 |
6050 |
5614 |
5768 |
-288 |
1,937 |
16,315 |
+26 |
Hover/Click |
May25 |
240516 |
5837 |
5837 |
5481 |
5597 |
-270 |
1,051 |
7,313 |
+32 |
Hover/Click |
Jul25 |
240516 |
5729 |
5729 |
5413 |
5517 |
-262 |
485 |
5,321 |
+68 |
Hover/Click |
Sep25 |
240516 |
5656 |
5656 |
5351 |
5462 |
-265 |
420 |
1,390 |
+183 |
Hover/Click |
Total Volume and Open Interest |
25,464 |
146,340 |
-389 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May24 |
240516 |
199.55 |
199.55 |
199.55 |
199.55 |
-1.70 |
2 |
111 |
-66 |
Hover/Click |
Jul24 |
240516 |
199.40 |
200.35 |
196.75 |
197.90 |
-1.50 |
20,338 |
96,167 |
-417 |
Hover/Click |
Sep24 |
240516 |
198.85 |
199.25 |
195.85 |
196.95 |
-1.45 |
9,709 |
61,466 |
+488 |
Hover/Click |
Dec24 |
240516 |
197.50 |
198.35 |
194.95 |
196.05 |
-1.45 |
3,953 |
37,493 |
+472 |
Hover/Click |
Mar25 |
240516 |
196.80 |
197.60 |
194.35 |
195.40 |
-1.40 |
1,791 |
13,609 |
+162 |
Hover/Click |
May25 |
240516 |
195.90 |
196.95 |
194.30 |
195.05 |
-1.45 |
755 |
4,334 |
-105 |
Hover/Click |
Total Volume and Open Interest |
37,824 |
223,287 |
+944 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul24 |
240516 |
429.10 |
438.50 |
429.10 |
438.50 |
+10.00 |
1,264 |
7,500 |
-183 |
Hover/Click |
Sep24 |
240516 |
416.95 |
421.95 |
416.95 |
420.60 |
+4.90 |
432 |
1,339 |
+128 |
Hover/Click |
Nov24 |
240516 |
410.00 |
411.30 |
409.70 |
411.30 |
+3.00 |
63 |
334 |
+23 |
Hover/Click |
Jan25 |
240516 |
403.85 |
404.90 |
403.85 |
404.50 |
+1.75 |
1 |
49 |
+0 |
Hover/Click |
Mar25 |
240516 |
398.15 |
398.15 |
398.15 |
398.15 |
+1.75 |
1 |
4 |
+1 |
Hover/Click |
May25 |
240516 |
390.10 |
390.10 |
390.10 |
390.10 |
+1.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,761 |
9,227 |
-31 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul24 |
240516 |
18.65 |
18.65 |
17.95 |
18.33 |
-0.32 |
60,775 |
356,551 |
+1,144 |
Hover/Click |
Oct24 |
240516 |
18.70 |
18.70 |
18.02 |
18.37 |
-0.33 |
24,719 |
197,692 |
+695 |
Hover/Click |
Mar25 |
240516 |
19.02 |
19.02 |
18.35 |
18.67 |
-0.34 |
16,002 |
123,975 |
+844 |
Hover/Click |
May25 |
240516 |
18.53 |
18.53 |
18.00 |
18.26 |
-0.27 |
4,177 |
52,933 |
-443 |
Hover/Click |
Jul25 |
240516 |
18.36 |
18.36 |
17.88 |
18.10 |
-0.26 |
3,187 |
39,535 |
-198 |
Hover/Click |
Oct25 |
240516 |
18.42 |
18.42 |
17.99 |
18.17 |
-0.25 |
2,973 |
28,800 |
-764 |
Hover/Click |
Mar26 |
240516 |
18.73 |
18.73 |
18.31 |
18.45 |
-0.22 |
1,380 |
13,552 |
+6 |
Hover/Click |
May26 |
240516 |
18.03 |
18.15 |
17.91 |
18.03 |
-0.15 |
852 |
5,038 |
+18 |
Hover/Click |
Total Volume and Open Interest |
115,757 |
829,891 |
+2,285 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May24 |
240515 |
6294 |
6294 |
6294 |
6294 |
+279 |
1,495 |
5,470 |
-766 |
Hover/Click |
Jul24 |
240516 |
6520 |
6731 |
6070 |
6229 |
-325 |
14,937 |
44,795 |
+4,193 |
Hover/Click |
Sep24 |
240516 |
6085 |
6334 |
5710 |
5863 |
-311 |
7,623 |
47,779 |
+740 |
Hover/Click |
Dec24 |
240516 |
5443 |
5631 |
5134 |
5218 |
-267 |
5,213 |
49,231 |
+45 |
Hover/Click |
Mar25 |
240516 |
4855 |
4995 |
4610 |
4674 |
-213 |
5,784 |
47,331 |
+963 |
Hover/Click |
May25 |
240516 |
4652 |
4770 |
4404 |
4465 |
-216 |
1,968 |
18,106 |
+57 |
Hover/Click |
Jul25 |
240516 |
4511 |
4578 |
4276 |
4335 |
-210 |
932 |
11,799 |
+45 |
Hover/Click |
Total Volume and Open Interest |
42,567 |
238,283 |
+6,075 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug24 |
240516 |
542.30 |
542.80 |
527.70 |
536.20 |
-6.10 |
8,388 |
45,087 |
-1,006 |
Hover/Click |
Oct24 |
240516 |
522.50 |
522.60 |
509.60 |
516.00 |
-6.40 |
3,209 |
17,223 |
+129 |
Hover/Click |
Dec24 |
240516 |
514.00 |
515.50 |
502.20 |
507.40 |
-7.40 |
2,444 |
11,674 |
+799 |
Hover/Click |
Mar25 |
240516 |
517.00 |
519.40 |
504.80 |
510.60 |
-7.50 |
916 |
10,285 |
+174 |
Hover/Click |
May25 |
240516 |
517.90 |
522.00 |
506.80 |
513.40 |
-5.90 |
371 |
3,915 |
+127 |
Hover/Click |
Total Volume and Open Interest |
15,691 |
92,189 |
+322 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul24 |
240516 |
75.64 |
77.24 |
75.22 |
76.24 |
+0.83 |
28,504 |
105,556 |
-1,243 |
Hover/Click |
Oct24 |
240516 |
76.30 |
76.51 |
76.20 |
76.20 |
+0.93 |
59 |
222 |
+14 |
Hover/Click |
Dec24 |
240516 |
74.33 |
75.75 |
74.33 |
75.19 |
+0.90 |
19,090 |
87,256 |
+1,111 |
Hover/Click |
Mar25 |
240516 |
75.85 |
77.32 |
75.85 |
76.80 |
+0.95 |
2,571 |
18,424 |
+195 |
Hover/Click |
May25 |
240516 |
77.08 |
78.64 |
77.08 |
78.12 |
+1.04 |
744 |
3,016 |
-25 |
Hover/Click |
Jul25 |
240516 |
78.57 |
79.09 |
78.19 |
78.76 |
+1.05 |
596 |
2,116 |
-45 |
Hover/Click |
Total Volume and Open Interest |
52,102 |
221,271 |
+20 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun24 |
240516 |
78.84 |
79.85 |
78.20 |
79.23 |
+0.60 |
307,410 |
174,161 |
-30,841 |
Hover/Click |
Jul24 |
240516 |
78.36 |
79.30 |
77.75 |
78.73 |
+0.57 |
259,532 |
331,685 |
+2,639 |
Hover/Click |
Aug24 |
240516 |
77.83 |
78.73 |
77.27 |
78.27 |
+0.59 |
120,792 |
194,399 |
+12,725 |
Hover/Click |
Sep24 |
240516 |
77.26 |
78.11 |
76.72 |
77.73 |
+0.59 |
69,712 |
135,123 |
+5,830 |
Hover/Click |
Oct24 |
240516 |
76.67 |
77.48 |
76.15 |
77.17 |
+0.59 |
39,309 |
100,040 |
+3,822 |
Hover/Click |
Nov24 |
240516 |
76.14 |
76.92 |
75.65 |
76.64 |
+0.58 |
16,643 |
47,758 |
-793 |
Hover/Click |
Dec24 |
240516 |
75.64 |
76.40 |
75.15 |
76.15 |
+0.59 |
58,178 |
176,871 |
-1,579 |
Hover/Click |
Jan25 |
240516 |
75.32 |
75.88 |
74.70 |
75.66 |
+0.58 |
10,628 |
50,747 |
-197 |
Hover/Click |
Feb25 |
240516 |
74.78 |
75.36 |
74.67 |
75.20 |
+0.56 |
13,851 |
31,604 |
+881 |
Hover/Click |
Mar25 |
240516 |
74.48 |
74.95 |
73.83 |
74.75 |
+0.55 |
11,292 |
40,087 |
+138 |
Hover/Click |
Apr25 |
240516 |
73.82 |
74.48 |
73.82 |
74.34 |
+0.55 |
1,753 |
25,836 |
-507 |
Hover/Click |
May25 |
240516 |
73.72 |
74.10 |
73.36 |
73.95 |
+0.53 |
1,403 |
25,264 |
+473 |
Hover/Click |
Jun25 |
240516 |
73.12 |
73.77 |
72.72 |
73.59 |
+0.52 |
14,989 |
96,765 |
-1,129 |
Hover/Click |
Jul25 |
240516 |
73.00 |
73.20 |
72.88 |
73.20 |
+0.50 |
165 |
22,484 |
+2 |
Hover/Click |
Aug25 |
240516 |
72.84 |
72.84 |
72.84 |
72.84 |
+0.50 |
202 |
14,629 |
-39 |
Hover/Click |
Sep25 |
240516 |
72.06 |
72.62 |
71.89 |
72.50 |
+0.49 |
716 |
23,188 |
+207 |
Hover/Click |
Total Volume and Open Interest |
952,651 |
1,787,763 |
-8,550 |
|
e-miNY Crude Oil(NYM) |
Jun24 |
240516 |
78.850 |
79.825 |
78.200 |
79.225 |
+0.600 |
7,760 |
2,717 |
-83 |
|
Jul24 |
240516 |
78.400 |
79.275 |
77.775 |
78.750 |
+0.600 |
2,607 |
567 |
+143 |
|
Aug24 |
240516 |
77.850 |
78.700 |
77.300 |
78.275 |
+0.600 |
102 |
134 |
-3 |
|
Sep24 |
240516 |
77.500 |
78.000 |
77.325 |
77.725 |
+0.575 |
26 |
119 |
+20 |
|
Oct24 |
240516 |
77.175 |
77.175 |
77.175 |
77.175 |
+0.600 |
0 |
15 |
+0 |
|
Nov24 |
240516 |
76.500 |
76.875 |
75.750 |
76.650 |
+0.600 |
17 |
10 |
+0 |
|
Dec24 |
240516 |
75.375 |
76.375 |
75.375 |
76.150 |
+0.600 |
25 |
220 |
-2 |
|
Jan25 |
240516 |
74.950 |
75.650 |
74.950 |
75.650 |
+0.575 |
1 |
9 |
+1 |
|
Feb25 |
240516 |
75.200 |
75.200 |
75.200 |
75.200 |
+0.550 |
0 |
1 |
+0 |
|
Mar25 |
240516 |
74.775 |
74.775 |
74.750 |
74.750 |
+0.550 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
10,577 |
3,913 |
+101 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun24 |
240516 |
242.76 |
245.65 |
241.87 |
244.37 |
+2.06 |
54,381 |
74,863 |
-1,350 |
Hover/Click |
Jul24 |
240516 |
244.28 |
247.08 |
243.35 |
245.96 |
+2.15 |
38,831 |
65,204 |
+2,036 |
Hover/Click |
Aug24 |
240516 |
246.05 |
248.68 |
245.04 |
247.54 |
+2.08 |
20,312 |
33,433 |
-1,015 |
Hover/Click |
Sep24 |
240516 |
247.56 |
250.02 |
246.50 |
248.97 |
+2.03 |
20,229 |
53,085 |
-722 |
Hover/Click |
Oct24 |
240516 |
248.37 |
250.67 |
247.31 |
249.62 |
+1.89 |
10,851 |
29,815 |
+1,224 |
Hover/Click |
Nov24 |
240516 |
249.09 |
250.76 |
247.50 |
249.68 |
+1.79 |
4,616 |
27,597 |
+203 |
Hover/Click |
Dec24 |
240516 |
247.99 |
250.46 |
247.24 |
249.39 |
+1.70 |
11,840 |
44,245 |
-224 |
Hover/Click |
Jan25 |
240516 |
248.42 |
250.69 |
248.28 |
249.63 |
+1.60 |
2,441 |
15,795 |
+490 |
Hover/Click |
Feb25 |
240516 |
248.14 |
249.64 |
247.15 |
249.00 |
+1.50 |
1,363 |
5,270 |
+151 |
Hover/Click |
Mar25 |
240516 |
247.73 |
248.63 |
247.44 |
247.45 |
+1.40 |
1,564 |
9,816 |
+212 |
Hover/Click |
Apr25 |
240516 |
246.12 |
246.12 |
245.43 |
245.43 |
+1.31 |
722 |
6,427 |
+281 |
Hover/Click |
May25 |
240516 |
244.95 |
244.95 |
243.65 |
244.13 |
+1.17 |
540 |
4,385 |
+132 |
Hover/Click |
Jun25 |
240516 |
242.93 |
244.27 |
241.82 |
243.22 |
+1.09 |
871 |
14,105 |
-8 |
Hover/Click |
Jul25 |
240516 |
242.75 |
242.75 |
242.75 |
242.75 |
+1.01 |
206 |
1,086 |
-27 |
Hover/Click |
Total Volume and Open Interest |
169,555 |
397,078 |
+1,483 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun24 |
240516 |
250.09 |
254.40 |
250.09 |
253.78 |
+4.10 |
62,981 |
79,366 |
-7,940 |
Hover/Click |
Jul24 |
240516 |
248.99 |
252.90 |
248.93 |
252.38 |
+3.77 |
69,365 |
103,888 |
+2,913 |
Hover/Click |
Aug24 |
240516 |
246.39 |
249.73 |
245.93 |
249.17 |
+3.24 |
37,068 |
47,135 |
+3,536 |
Hover/Click |
Sep24 |
240516 |
241.90 |
245.05 |
241.43 |
244.44 |
+2.78 |
29,893 |
53,004 |
+3,377 |
Hover/Click |
Oct24 |
240516 |
222.55 |
225.35 |
221.94 |
224.72 |
+2.31 |
11,309 |
33,515 |
+660 |
Hover/Click |
Nov24 |
240516 |
217.14 |
219.19 |
215.98 |
218.59 |
+2.01 |
8,565 |
23,512 |
+96 |
Hover/Click |
Dec24 |
240516 |
213.33 |
215.08 |
212.11 |
214.49 |
+1.67 |
10,098 |
29,884 |
+275 |
Hover/Click |
Jan25 |
240516 |
211.80 |
213.01 |
210.60 |
212.48 |
+1.50 |
2,300 |
13,400 |
+216 |
Hover/Click |
Feb25 |
240516 |
211.95 |
212.84 |
210.88 |
212.42 |
+1.43 |
1,352 |
2,707 |
+3 |
Hover/Click |
Mar25 |
240516 |
213.12 |
214.60 |
212.68 |
214.06 |
+1.36 |
1,130 |
6,721 |
+54 |
Hover/Click |
Total Volume and Open Interest |
235,351 |
406,862 |
+3,338 |
|
e-miNY RBOB Gasoline(NYM) |
Jun24 |
240516 |
249.70 |
253.80 |
249.70 |
253.78 |
+4.10 |
0 |
2 |
+0 |
|
Jul24 |
240516 |
252.38 |
252.38 |
252.38 |
252.38 |
+3.77 |
|
|
|
|
Aug24 |
240516 |
249.17 |
249.17 |
249.17 |
249.17 |
+3.24 |
|
|
|
|
Sep24 |
240516 |
244.44 |
244.44 |
244.44 |
244.44 |
+2.78 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun24 |
240516 |
2.405 |
2.575 |
2.389 |
2.495 |
+0.079 |
147,573 |
145,554 |
-19,011 |
Hover/Click |
Jul24 |
240516 |
2.622 |
2.753 |
2.609 |
2.687 |
+0.056 |
104,007 |
289,828 |
-569 |
Hover/Click |
Aug24 |
240516 |
2.690 |
2.812 |
2.682 |
2.749 |
+0.048 |
36,652 |
94,266 |
+521 |
Hover/Click |
Sep24 |
240516 |
2.670 |
2.768 |
2.653 |
2.716 |
+0.044 |
37,924 |
180,281 |
-361 |
Hover/Click |
Oct24 |
240516 |
2.738 |
2.836 |
2.722 |
2.784 |
+0.044 |
46,947 |
138,505 |
+1,999 |
Hover/Click |
Nov24 |
240516 |
3.082 |
3.161 |
3.064 |
3.118 |
+0.038 |
12,618 |
75,972 |
+2,127 |
Hover/Click |
Dec24 |
240516 |
3.570 |
3.626 |
3.549 |
3.590 |
+0.028 |
7,238 |
73,934 |
-592 |
Hover/Click |
Jan25 |
240516 |
3.826 |
3.889 |
3.811 |
3.857 |
+0.032 |
16,837 |
89,232 |
-323 |
Hover/Click |
Feb25 |
240516 |
3.649 |
3.714 |
3.648 |
3.688 |
+0.030 |
8,531 |
39,795 |
+455 |
Hover/Click |
Mar25 |
240516 |
3.255 |
3.304 |
3.245 |
3.287 |
+0.035 |
7,239 |
83,596 |
+1,648 |
Hover/Click |
Apr25 |
240516 |
3.011 |
3.059 |
3.003 |
3.043 |
+0.036 |
11,641 |
75,412 |
-2,346 |
Hover/Click |
May25 |
240516 |
3.048 |
3.094 |
3.041 |
3.081 |
+0.034 |
3,420 |
30,639 |
-98 |
Hover/Click |
Jun25 |
240516 |
3.223 |
3.260 |
3.213 |
3.259 |
+0.039 |
1,958 |
14,213 |
+252 |
Hover/Click |
Jul25 |
240516 |
3.408 |
3.449 |
3.408 |
3.449 |
+0.045 |
2,229 |
21,158 |
-233 |
Hover/Click |
Aug25 |
240516 |
3.447 |
3.488 |
3.440 |
3.488 |
+0.045 |
768 |
10,125 |
+115 |
Hover/Click |
Sep25 |
240516 |
3.418 |
3.459 |
3.413 |
3.459 |
+0.044 |
499 |
9,132 |
+17 |
Hover/Click |
Total Volume and Open Interest |
457,518 |
1,546,190 |
-15,783 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul24 |
240516 |
83.03 |
83.78 |
82.31 |
83.27 |
+0.52 |
333,574 |
405,526 |
-16,664 |
Hover/Click |
Aug24 |
240516 |
82.60 |
83.32 |
81.91 |
82.87 |
+0.54 |
258,349 |
387,845 |
-8,199 |
Hover/Click |
Sep24 |
240516 |
82.10 |
82.76 |
81.40 |
82.36 |
+0.53 |
171,146 |
309,935 |
+17,479 |
Hover/Click |
Oct24 |
240516 |
81.49 |
82.17 |
80.88 |
81.82 |
+0.52 |
73,546 |
164,934 |
-2,333 |
Hover/Click |
Nov24 |
240516 |
80.98 |
81.62 |
80.36 |
81.30 |
+0.52 |
42,393 |
123,727 |
+2,359 |
Hover/Click |
Dec24 |
240516 |
80.48 |
81.11 |
79.85 |
80.80 |
+0.52 |
98,227 |
250,106 |
+2,927 |
Hover/Click |
Jan25 |
240516 |
80.02 |
80.57 |
79.39 |
80.32 |
+0.51 |
13,034 |
74,905 |
+1,227 |
Hover/Click |
Feb25 |
240516 |
79.54 |
80.08 |
78.98 |
79.87 |
+0.51 |
13,529 |
59,412 |
+1,222 |
Hover/Click |
Mar25 |
240516 |
79.13 |
79.66 |
78.57 |
79.44 |
+0.51 |
13,386 |
56,644 |
+485 |
Hover/Click |
Apr25 |
240516 |
78.83 |
79.21 |
78.24 |
79.04 |
+0.51 |
4,506 |
32,838 |
+169 |
Hover/Click |
May25 |
240516 |
78.47 |
78.85 |
77.82 |
78.68 |
+0.50 |
2,490 |
38,386 |
+502 |
Hover/Click |
Jun25 |
240516 |
78.07 |
78.55 |
77.53 |
78.37 |
+0.50 |
20,692 |
96,543 |
+2,179 |
Hover/Click |
Jul25 |
240516 |
78.05 |
78.05 |
78.05 |
78.05 |
+0.49 |
1,787 |
19,487 |
+168 |
Hover/Click |
Aug25 |
240516 |
77.73 |
77.73 |
77.73 |
77.73 |
+0.48 |
895 |
14,502 |
+36 |
Hover/Click |
Total Volume and Open Interest |
1,078,985 |
2,353,244 |
-547 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun24 |
240516 |
748.00 |
756.75 |
744.00 |
749.25 |
+4.00 |
90,679 |
159,666 |
-10,869 |
Hover/Click |
Jul24 |
240516 |
750.00 |
759.00 |
746.50 |
751.75 |
+4.00 |
71,910 |
140,852 |
-827 |
Hover/Click |
Aug24 |
240516 |
753.50 |
761.00 |
749.25 |
754.00 |
+4.00 |
40,469 |
75,927 |
+401 |
Hover/Click |
Sep24 |
240516 |
755.00 |
763.00 |
751.50 |
756.25 |
+3.75 |
30,400 |
84,883 |
+1,038 |
Hover/Click |
Oct24 |
240516 |
757.50 |
765.00 |
753.75 |
758.25 |
+3.25 |
16,595 |
66,558 |
+693 |
Hover/Click |
Nov24 |
240516 |
755.00 |
761.25 |
751.00 |
755.00 |
+3.00 |
9,147 |
46,698 |
-417 |
Hover/Click |
Dec24 |
240516 |
748.25 |
755.25 |
745.00 |
749.00 |
+2.75 |
27,177 |
95,483 |
-671 |
Hover/Click |
Jan25 |
240516 |
746.50 |
753.00 |
743.50 |
746.75 |
+2.50 |
3,377 |
27,430 |
-327 |
Hover/Click |
Feb25 |
240516 |
744.50 |
749.75 |
743.50 |
744.75 |
+2.25 |
1,536 |
13,591 |
+34 |
Hover/Click |
Mar25 |
240516 |
742.00 |
747.00 |
741.75 |
742.25 |
+2.00 |
2,417 |
29,543 |
-47 |
Hover/Click |
Total Volume and Open Interest |
301,507 |
834,694 |
-9,056 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun24 |
240516 |
78.98 |
79.83 |
78.21 |
79.23 |
+0.60 |
46,375 |
65,089 |
-4,133 |
Hover/Click |
Jul24 |
240516 |
78.52 |
79.30 |
77.78 |
78.74 |
+0.58 |
77,673 |
81,444 |
+402 |
Hover/Click |
Aug24 |
240516 |
78.05 |
78.75 |
77.39 |
78.27 |
+0.59 |
71,100 |
61,678 |
+4,700 |
Hover/Click |
Sep24 |
240516 |
77.44 |
78.07 |
76.79 |
77.73 |
+0.59 |
53,495 |
59,812 |
+1,279 |
Hover/Click |
Oct24 |
240516 |
76.88 |
77.51 |
76.33 |
77.17 |
+0.59 |
24,404 |
22,692 |
+599 |
Hover/Click |
Nov24 |
240516 |
75.80 |
76.87 |
75.80 |
76.64 |
+0.58 |
13,717 |
14,406 |
+643 |
Hover/Click |
Dec24 |
240516 |
75.78 |
76.36 |
75.28 |
76.15 |
+0.59 |
16,846 |
93,249 |
+1,914 |
Hover/Click |
Jan25 |
240516 |
75.55 |
75.66 |
75.55 |
75.66 |
+0.58 |
1,235 |
11,697 |
-68 |
Hover/Click |
Feb25 |
240516 |
75.25 |
75.25 |
75.20 |
75.20 |
+0.56 |
1,285 |
6,120 |
+180 |
Hover/Click |
Mar25 |
240516 |
74.75 |
74.75 |
74.75 |
74.75 |
+0.55 |
1,400 |
8,897 |
+19 |
Hover/Click |
Apr25 |
240516 |
74.34 |
74.34 |
74.34 |
74.34 |
+0.55 |
409 |
3,514 |
+51 |
Hover/Click |
May25 |
240516 |
73.95 |
73.95 |
73.95 |
73.95 |
+0.53 |
136 |
3,318 |
-79 |
Hover/Click |
Jun25 |
240516 |
73.29 |
73.59 |
73.29 |
73.59 |
+0.52 |
2,963 |
20,930 |
-202 |
Hover/Click |
Jul25 |
240516 |
73.20 |
73.20 |
73.20 |
73.20 |
+0.50 |
118 |
4,187 |
+33 |
Hover/Click |
Aug25 |
240516 |
72.84 |
72.84 |
72.84 |
72.84 |
+0.50 |
53 |
3,681 |
+42 |
Hover/Click |
Sep25 |
240516 |
72.50 |
72.50 |
72.50 |
72.50 |
+0.49 |
18 |
6,252 |
+0 |
Hover/Click |
Total Volume and Open Interest |
314,265 |
565,264 |
+5,180 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun24 |
240516 |
104.105 |
104.500 |
103.965 |
104.345 |
+0.132 |
9,567 |
42,035 |
-120 |
Hover/Click |
Sep24 |
240516 |
103.700 |
104.050 |
103.590 |
103.955 |
+0.132 |
63 |
777 |
+1 |
Hover/Click |
Dec24 |
240516 |
103.605 |
103.605 |
103.605 |
103.605 |
+0.132 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,630 |
42,817 |
-119 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
66.99 |
67.21 |
66.61 |
66.86 |
-0.11 |
98,086 |
199,643 |
-896 |
Hover/Click |
Sep24 |
240516 |
67.18 |
67.36 |
66.77 |
67.03 |
-0.10 |
535 |
1,111 |
+163 |
Hover/Click |
Dec24 |
240516 |
67.45 |
67.49 |
66.99 |
67.16 |
-0.10 |
29 |
842 |
+18 |
Hover/Click |
Total Volume and Open Interest |
98,708 |
201,798 |
-713 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
126.87 |
127.03 |
126.46 |
126.78 |
-0.05 |
108,612 |
213,491 |
+177 |
Hover/Click |
Sep24 |
240516 |
127.00 |
127.13 |
126.57 |
126.88 |
-0.05 |
287 |
3,285 |
-56 |
Hover/Click |
Dec24 |
240516 |
126.82 |
127.20 |
126.78 |
127.00 |
-0.04 |
4,274 |
5,548 |
+4,271 |
Hover/Click |
Total Volume and Open Interest |
113,633 |
223,242 |
+4,552 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
73.55 |
73.63 |
73.35 |
73.50 |
-0.06 |
80,224 |
212,001 |
-2,467 |
Hover/Click |
Sep24 |
240516 |
73.74 |
73.74 |
73.47 |
73.62 |
-0.06 |
1,070 |
5,228 |
+73 |
Hover/Click |
Dec24 |
240516 |
73.80 |
73.86 |
73.64 |
73.75 |
-0.06 |
43 |
2,425 |
+23 |
Hover/Click |
Mar25 |
240516 |
73.87 |
73.98 |
73.74 |
73.88 |
-0.05 |
3 |
393 |
+3 |
Hover/Click |
Total Volume and Open Interest |
81,355 |
220,627 |
-2,581 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
64.94 |
65.41 |
64.60 |
64.68 |
-0.21 |
95,737 |
293,570 |
-632 |
Hover/Click |
Sep24 |
240516 |
65.86 |
66.29 |
65.47 |
65.56 |
-0.21 |
886 |
2,541 |
+22 |
Hover/Click |
Dec24 |
240516 |
66.75 |
67.03 |
66.38 |
66.41 |
-0.22 |
28 |
824 |
+17 |
Hover/Click |
Total Volume and Open Interest |
97,263 |
297,606 |
-448 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
111.28 |
111.63 |
110.71 |
110.84 |
-0.33 |
26,550 |
90,045 |
-160 |
Hover/Click |
Sep24 |
240516 |
112.44 |
112.79 |
111.88 |
112.00 |
-0.34 |
97 |
480 |
-2 |
Hover/Click |
Dec24 |
240516 |
113.17 |
113.93 |
113.08 |
113.17 |
-0.34 |
0 |
94 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,647 |
90,701 |
-162 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
109.00 |
109.10 |
108.68 |
108.85 |
-0.09 |
199,348 |
644,455 |
+8,131 |
Hover/Click |
Sep24 |
240516 |
109.48 |
109.55 |
109.15 |
109.31 |
-0.08 |
976 |
5,295 |
+12 |
Hover/Click |
Dec24 |
240516 |
110.02 |
110.02 |
109.71 |
109.79 |
-0.09 |
52 |
2,211 |
-23 |
Hover/Click |
Total Volume and Open Interest |
200,772 |
656,802 |
+8,258 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
596.25 |
597.25 |
594.38 |
597.25 |
+1.38 |
46,211 |
257,622 |
+3,605 |
Hover/Click |
Sep24 |
240516 |
587.75 |
588.88 |
586.25 |
588.88 |
+1.25 |
200 |
441 |
+187 |
Hover/Click |
Total Volume and Open Interest |
46,411 |
258,065 |
+3,792 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
194.85 |
195.60 |
194.15 |
194.70 |
+0.40 |
11,364 |
61,153 |
-438 |
Hover/Click |
Jul24 |
240516 |
194.30 |
195.00 |
193.65 |
194.15 |
+0.40 |
80 |
232 |
+46 |
|
Aug24 |
240516 |
193.60 |
193.60 |
193.60 |
193.60 |
+0.45 |
|
|
|
|
Sep24 |
240516 |
192.95 |
192.95 |
192.95 |
192.95 |
+0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,444 |
61,385 |
-392 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun24 |
240516 |
118~070 |
118~230 |
117~250 |
117~290 |
-0~050 |
380,611 |
1,603,924 |
+68 |
Hover/Click |
Sep24 |
240516 |
118~120 |
118~270 |
117~300 |
118~010 |
-0~050 |
7,795 |
26,124 |
+5,301 |
Hover/Click |
Dec24 |
240516 |
118~150 |
118~210 |
117~310 |
117~310 |
-0~070 |
0 |
34 |
+0 |
Hover/Click |
Total Volume and Open Interest |
388,406 |
1,630,082 |
+5,369 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240516 |
109~245 |
109~315 |
109~140 |
109~155 |
-0~075 |
1,824,374 |
4,395,741 |
+9,403 |
Hover/Click |
Sep24 |
240516 |
110~015 |
110~090 |
109~240 |
109~250 |
-0~070 |
11,976 |
46,475 |
+4,231 |
Hover/Click |
Dec24 |
240516 |
110~020 |
110~145 |
110~020 |
110~020 |
-0~070 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,836,350 |
4,442,230 |
+13,634 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240516 |
106~090 |
106~134 |
106~006 |
106~020 |
-0~062 |
1,332,526 |
6,200,591 |
+33,938 |
Hover/Click |
Sep24 |
240516 |
106~216 |
106~262 |
106~134 |
106~144 |
-0~064 |
18,738 |
35,079 |
+6,133 |
Hover/Click |
Dec24 |
240516 |
106~250 |
106~250 |
106~250 |
106~250 |
-0~064 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,351,264 |
6,235,670 |
+40,071 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240516 |
101~283 |
101~296 |
101~240 |
101~243 |
-0~034 |
770,569 |
4,031,523 |
-18,956 |
Hover/Click |
Sep24 |
240516 |
102~085 |
102~097 |
102~035 |
102~040 |
-0~037 |
3,015 |
10,124 |
+1,239 |
Hover/Click |
Dec24 |
240516 |
102~165 |
102~165 |
102~165 |
102~165 |
-0~037 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
773,584 |
4,041,647 |
-17,717 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
94.990 |
95.000 |
94.980 |
94.990 |
+0.005 |
79,475 |
266,258 |
-9,999 |
|
Sep24 |
240516 |
95.215 |
95.230 |
95.195 |
95.210 |
unch |
59,760 |
238,363 |
-3,569 |
|
Dec24 |
240516 |
95.440 |
95.460 |
95.405 |
95.435 |
-0.005 |
89,167 |
304,853 |
-107 |
|
Mar25 |
240516 |
95.645 |
95.665 |
95.605 |
95.640 |
unch |
51,072 |
191,598 |
-589 |
|
Jun25 |
240516 |
95.830 |
95.845 |
95.785 |
95.820 |
unch |
46,142 |
182,611 |
-543 |
|
Sep25 |
240516 |
95.980 |
96.000 |
95.935 |
95.970 |
unch |
36,527 |
128,954 |
-1,370 |
|
Dec25 |
240516 |
96.105 |
96.130 |
96.055 |
96.095 |
unch |
44,976 |
159,459 |
+3,730 |
|
Mar26 |
240516 |
96.205 |
96.225 |
96.155 |
96.195 |
unch |
22,023 |
106,862 |
-1,351 |
|
Jun26 |
240516 |
96.290 |
96.305 |
96.235 |
96.275 |
unch |
12,702 |
71,122 |
+517 |
|
Sep26 |
240516 |
96.360 |
96.365 |
96.295 |
96.335 |
unch |
10,762 |
53,559 |
-440 |
|
Dec26 |
240516 |
96.390 |
96.410 |
96.345 |
96.380 |
unch |
9,864 |
63,024 |
+289 |
|
Mar27 |
240516 |
96.445 |
96.450 |
96.385 |
96.420 |
unch |
8,611 |
55,198 |
+434 |
|
Jun27 |
240516 |
96.480 |
96.485 |
96.420 |
96.455 |
unch |
3,850 |
41,778 |
-445 |
|
Sep27 |
240516 |
96.495 |
96.505 |
96.445 |
96.475 |
unch |
4,666 |
35,972 |
-691 |
|
Dec27 |
240516 |
96.510 |
96.515 |
96.455 |
96.485 |
unch |
4,918 |
37,107 |
-55 |
|
Mar28 |
240516 |
96.520 |
96.520 |
96.465 |
96.490 |
unch |
1,944 |
12,858 |
+248 |
|
Jun28 |
240516 |
96.515 |
96.520 |
96.465 |
96.490 |
unch |
1,945 |
11,822 |
+107 |
|
Sep28 |
240516 |
96.510 |
96.515 |
96.460 |
96.480 |
-0.005 |
1,278 |
5,185 |
-138 |
|
Total Volume and Open Interest |
493,016 |
2,223,081 |
-13,907 |
|
Ultra T-Bond(CBOT) |
Jun24 |
240516 |
125~14 |
126~06 |
124~29 |
125~02 |
-0~04 |
340,540 |
1,656,515 |
+4,560 |
|
Sep24 |
240516 |
125~22 |
126~09 |
125~03 |
125~07 |
-0~03 |
349 |
528 |
+192 |
|
Dec24 |
240516 |
126~13 |
126~13 |
126~13 |
126~13 |
-0~03 |
|
|
|
|
Total Volume and Open Interest |
340,889 |
1,657,043 |
+4,752 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun24 |
240516 |
113~025 |
113~115 |
112~235 |
112~260 |
-0~060 |
492,690 |
2,143,636 |
-6,515 |
|
Sep24 |
240516 |
113~185 |
113~275 |
113~080 |
113~100 |
-0~060 |
7,327 |
23,736 |
+5,717 |
|
Dec24 |
240516 |
113~210 |
113~210 |
113~210 |
113~210 |
-0~060 |
|
|
|
|
Total Volume and Open Interest |
500,017 |
2,167,372 |
-798 |
|
30 Day Federal Funds(CBOT) |
May24 |
240516 |
94.670 |
94.673 |
94.670 |
94.673 |
unch |
5,512 |
432,652 |
+1,646 |
|
Jun24 |
240516 |
94.680 |
94.685 |
94.675 |
94.680 |
unch |
33,735 |
122,775 |
+4,781 |
|
Jul24 |
240516 |
94.690 |
94.690 |
94.685 |
94.690 |
+0.005 |
55,155 |
344,130 |
-59 |
|
Aug24 |
240516 |
94.760 |
94.765 |
94.740 |
94.745 |
-0.010 |
102,520 |
241,378 |
+16,789 |
|
Sep24 |
240516 |
94.820 |
94.825 |
94.795 |
94.800 |
-0.015 |
7,230 |
47,531 |
-647 |
|
Oct24 |
240516 |
94.910 |
94.920 |
94.875 |
94.880 |
-0.025 |
51,710 |
144,452 |
-10,388 |
|
Total Volume and Open Interest |
304,629 |
1,576,638 |
+16,528 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240516 |
143.97 |
144.33 |
143.90 |
144.19 |
+0.23 |
573 |
12,561 |
-38 |
Hover/Click |
Sep24 |
240516 |
143.52 |
143.52 |
143.52 |
143.52 |
+0.23 |
0 |
9 |
+0 |
Hover/Click |
Dec24 |
240516 |
142.62 |
142.62 |
142.62 |
142.62 |
+0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573 |
12,570 |
-38 |
|
Euro-Buxl(EUREX) |
Jun24 |
240516 |
132.12 |
132.66 |
130.68 |
131.56 |
-0.20 |
132,998 |
237,920 |
+11,384 |
|
Sep24 |
240516 |
134.18 |
134.24 |
132.62 |
133.38 |
-0.20 |
1,227 |
2,079 |
+653 |
|
Dec24 |
240516 |
133.70 |
133.70 |
133.70 |
133.70 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
134,225 |
239,999 |
+12,037 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
131.87 |
132.11 |
131.28 |
131.58 |
-0.13 |
1,033,836 |
1,483,256 |
+157,689 |
Hover/Click |
Sep24 |
240516 |
132.80 |
132.83 |
132.09 |
132.36 |
-0.12 |
6,100 |
16,595 |
+5,614 |
Hover/Click |
Dec24 |
240516 |
131.97 |
131.97 |
131.97 |
131.97 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,039,936 |
1,499,851 |
+163,303 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
117.34 |
117.44 |
116.97 |
117.11 |
-0.13 |
765,851 |
1,392,981 |
+104,915 |
Hover/Click |
Sep24 |
240516 |
116.75 |
116.75 |
116.50 |
116.57 |
-0.13 |
34 |
2,475 |
+12 |
Hover/Click |
Dec24 |
240516 |
118.37 |
118.37 |
118.37 |
118.37 |
-0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
765,885 |
1,395,456 |
+104,927 |
|
Euro-Schatz(EUREX) |
Jun24 |
240516 |
105.36 |
105.39 |
105.25 |
105.29 |
-0.04 |
530,825 |
2,339,078 |
+52,036 |
|
Sep24 |
240516 |
105.70 |
105.70 |
105.64 |
105.64 |
-0.04 |
5,252 |
22,149 |
+5,232 |
|
Dec24 |
240516 |
106.44 |
106.44 |
106.44 |
106.44 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
536,077 |
2,361,227 |
+57,268 |
|
3-Mth Euribor(EUREX) |
Jun24 |
240516 |
96.285 |
96.290 |
96.275 |
96.280 |
-0.010 |
2,825 |
5,373 |
+196 |
|
Sep24 |
240516 |
96.550 |
96.550 |
96.515 |
96.525 |
-0.015 |
3,343 |
2,416 |
-247 |
|
Dec24 |
240516 |
96.785 |
96.785 |
96.740 |
96.755 |
-0.015 |
4,101 |
3,173 |
+438 |
|
Total Volume and Open Interest |
115,022 |
45,322 |
+1,515 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun24 |
240516 |
98~20 |
98~24 |
98~11 |
98~20 |
+0~02 |
250,676 |
652,446 |
+5,822 |
Hover/Click |
Sep24 |
240516 |
98~28 |
98~28 |
98~22 |
98~25 |
+0~02 |
6 |
576 |
+1 |
Hover/Click |
Total Volume and Open Interest |
250,682 |
653,022 |
+5,823 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun24 |
240516 |
96.290 |
96.295 |
96.270 |
96.275 |
-0.015 |
125,497 |
705,811 |
+2,293 |
|
Sep24 |
240516 |
96.545 |
96.550 |
96.510 |
96.520 |
-0.020 |
147,477 |
467,714 |
+3,514 |
|
Dec24 |
240516 |
96.785 |
96.800 |
96.730 |
96.750 |
-0.020 |
166,264 |
492,033 |
+2,383 |
|
Total Volume and Open Interest |
1,180,789 |
4,145,064 |
+21,173 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun24 |
240516 |
95.63 |
95.67 |
95.62 |
95.66 |
+0.02 |
19,748 |
266,452 |
-147 |
|
Sep24 |
240516 |
95.59 |
95.72 |
95.59 |
95.68 |
+0.08 |
19,563 |
318,796 |
+1,551 |
|
Dec24 |
240516 |
95.62 |
95.78 |
95.62 |
95.73 |
+0.10 |
20,893 |
254,083 |
+3,386 |
|
Mar25 |
240516 |
95.72 |
95.88 |
95.72 |
95.83 |
+0.11 |
16,317 |
136,839 |
-1,181 |
|
Jun25 |
240516 |
95.81 |
95.99 |
95.81 |
95.95 |
+0.13 |
13,421 |
112,994 |
+1,015 |
|
Sep25 |
240516 |
95.91 |
96.08 |
95.91 |
96.04 |
+0.13 |
6,160 |
87,972 |
-2,193 |
|
Dec25 |
240516 |
95.98 |
96.16 |
95.98 |
96.11 |
+0.13 |
7,169 |
84,563 |
+93 |
|
Mar26 |
240516 |
96.02 |
96.20 |
96.02 |
96.16 |
+0.14 |
2,718 |
49,211 |
-63 |
|
Jun26 |
240516 |
96.10 |
96.20 |
96.10 |
96.18 |
+0.15 |
486 |
5,544 |
+372 |
|
Sep26 |
240516 |
96.17 |
96.17 |
96.17 |
96.17 |
+0.14 |
101 |
619 |
+88 |
|
Total Volume and Open Interest |
106,576 |
1,317,595 |
+2,921 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240516 |
95.67 |
95.83 |
95.67 |
95.81 |
+0.13 |
180,971 |
1,158,098 |
+20,708 |
|
Sep24 |
240516 |
95.81 |
95.81 |
95.81 |
95.81 |
+0.13 |
|
|
|
|
Total Volume and Open Interest |
180,971 |
1,158,098 |
+20,708 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240516 |
96.05 |
96.21 |
96.04 |
96.17 |
+0.12 |
164,216 |
848,326 |
+8,991 |
|
Sep24 |
240516 |
96.17 |
96.17 |
96.17 |
96.17 |
+0.12 |
|
|
|
|
Total Volume and Open Interest |
164,216 |
848,326 |
+8,991 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun24 |
240516 |
2391.5 |
2402.7 |
2375.2 |
2385.5 |
-9.4 |
192,076 |
251,547 |
-6,703 |
Hover/Click |
Aug24 |
240516 |
2416.7 |
2425.2 |
2398.0 |
2408.3 |
-9.3 |
22,959 |
217,049 |
+6,614 |
Hover/Click |
Oct24 |
240516 |
2438.6 |
2447.4 |
2421.8 |
2431.0 |
-9.0 |
1,266 |
14,934 |
+476 |
Hover/Click |
Dec24 |
240516 |
2460.0 |
2471.2 |
2443.9 |
2453.9 |
-9.0 |
1,855 |
28,462 |
+210 |
Hover/Click |
Feb25 |
240516 |
2489.1 |
2493.2 |
2470.0 |
2477.1 |
-8.5 |
239 |
5,193 |
+51 |
Hover/Click |
Apr25 |
240516 |
2510.6 |
2512.6 |
2489.6 |
2497.2 |
-8.3 |
81 |
2,312 |
+12 |
Hover/Click |
Jun25 |
240516 |
2515.5 |
2517.1 |
2515.5 |
2517.1 |
-8.3 |
1 |
1,252 |
+1 |
Hover/Click |
Aug25 |
240516 |
2536.0 |
2536.0 |
2536.0 |
2536.0 |
-8.3 |
0 |
21 |
+0 |
Hover/Click |
Oct25 |
240516 |
2554.4 |
2554.4 |
2554.4 |
2554.4 |
-8.3 |
0 |
25 |
+0 |
Hover/Click |
Dec25 |
240516 |
2572.1 |
2572.1 |
2572.1 |
2572.1 |
-8.3 |
1 |
1,901 |
+0 |
Hover/Click |
Feb26 |
240516 |
2592.3 |
2592.3 |
2592.3 |
2592.3 |
-8.3 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
218,648 |
522,952 |
+621 |
|
Silver(CMX) |
Weekly |
Monthly |
May24 |
240516 |
2988.0 |
2988.0 |
2948.0 |
2966.5 |
+15.1 |
212 |
201 |
-58 |
Hover/Click |
Jul24 |
240516 |
2990.0 |
3010.5 |
2955.5 |
2987.6 |
+14.7 |
70,496 |
138,766 |
+2,761 |
Hover/Click |
Sep24 |
240516 |
3021.5 |
3038.5 |
2985.0 |
3017.3 |
+15.6 |
3,931 |
17,108 |
+423 |
Hover/Click |
Dec24 |
240516 |
3066.0 |
3074.5 |
3026.5 |
3056.9 |
+15.0 |
1,141 |
11,429 |
+8 |
Hover/Click |
Mar25 |
240516 |
3109.5 |
3110.0 |
3071.5 |
3097.6 |
+15.1 |
175 |
2,174 |
+40 |
Hover/Click |
May25 |
240516 |
3107.5 |
3125.0 |
3107.5 |
3125.0 |
+16.0 |
25 |
187 |
-1 |
Hover/Click |
Jul25 |
240516 |
3141.0 |
3150.9 |
3141.0 |
3150.9 |
+15.8 |
12 |
58 |
+4 |
Hover/Click |
Total Volume and Open Interest |
77,416 |
171,371 |
+3,001 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul24 |
240516 |
1075.5 |
1091.1 |
1058.1 |
1071.3 |
+1.2 |
36,366 |
74,136 |
+3,096 |
Hover/Click |
Oct24 |
240516 |
1087.3 |
1101.2 |
1069.2 |
1082.2 |
+1.8 |
2,145 |
11,007 |
-254 |
Hover/Click |
Jan25 |
240516 |
1098.6 |
1111.0 |
1080.3 |
1093.2 |
+2.8 |
373 |
1,494 |
-16 |
Hover/Click |
Apr25 |
240516 |
1107.1 |
1120.1 |
1090.5 |
1103.6 |
+3.8 |
141 |
136 |
+23 |
Hover/Click |
Total Volume and Open Interest |
39,192 |
87,175 |
+2,841 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun24 |
240516 |
1014.50 |
1026.00 |
988.50 |
998.40 |
-16.60 |
4,126 |
19,375 |
-205 |
Hover/Click |
Sep24 |
240516 |
1022.50 |
1033.00 |
997.50 |
1005.90 |
-16.80 |
810 |
7,840 |
+126 |
Hover/Click |
Dec24 |
240516 |
1014.50 |
1016.50 |
1014.50 |
1016.00 |
-18.30 |
5 |
163 |
+3 |
Hover/Click |
Total Volume and Open Interest |
4,941 |
27,396 |
-76 |
|
Copper(CMX) |
Weekly |
Monthly |
May24 |
240516 |
502.30 |
502.30 |
488.20 |
489.20 |
-7.75 |
1,046 |
2,507 |
-255 |
Hover/Click |
Jul24 |
240516 |
492.25 |
502.00 |
484.15 |
487.70 |
-4.75 |
253,197 |
177,521 |
-11,351 |
Hover/Click |
Sep24 |
240516 |
482.50 |
486.75 |
476.75 |
480.55 |
+0.95 |
78,794 |
73,864 |
+9,092 |
Hover/Click |
Dec24 |
240516 |
480.90 |
485.00 |
476.15 |
479.45 |
+2.45 |
29,519 |
42,593 |
+1,226 |
Hover/Click |
Mar25 |
240516 |
479.10 |
481.00 |
475.00 |
478.40 |
+4.00 |
4,231 |
8,739 |
+162 |
Hover/Click |
Total Volume and Open Interest |
380,197 |
316,141 |
-858 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun24 |
240516 |
40016 |
40191 |
39979 |
40010 |
-29 |
109,444 |
98,673 |
-341 |
Hover/Click |
Sep24 |
240516 |
40430 |
40588 |
40391 |
40410 |
-25 |
89 |
515 |
+2 |
Hover/Click |
Dec24 |
240516 |
40430 |
40595 |
40430 |
40430 |
-35 |
0 |
16 |
+0 |
Hover/Click |
Mar25 |
240516 |
40662 |
40713 |
40662 |
40662 |
-36 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,533 |
99,207 |
-339 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
5331.50 |
5349.00 |
5315.50 |
5320.25 |
-12.75 |
1,252,615 |
2,044,833 |
+20,161 |
Hover/Click |
Sep24 |
240516 |
5391.00 |
5410.50 |
5376.25 |
5381.50 |
-12.50 |
2,233 |
31,195 |
-289 |
Hover/Click |
Dec24 |
240516 |
5459.25 |
5467.50 |
5436.00 |
5439.75 |
-12.25 |
53 |
3,990 |
+3 |
Hover/Click |
Mar25 |
240516 |
5496.75 |
5496.75 |
5496.75 |
5496.75 |
-11.25 |
1 |
283 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,254,902 |
2,081,097 |
+19,875 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
18693.25 |
18760.75 |
18633.25 |
18650.00 |
-41.75 |
555,369 |
244,799 |
+4,858 |
Hover/Click |
Sep24 |
240516 |
18921.50 |
18993.50 |
18871.00 |
18884.50 |
-40.50 |
980 |
3,625 |
+76 |
Hover/Click |
Dec24 |
240516 |
19180.75 |
19205.25 |
19103.50 |
19103.50 |
-38.25 |
20 |
178 |
+5 |
Hover/Click |
Total Volume and Open Interest |
556,369 |
248,611 |
+4,939 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240516 |
3050.20 |
3059.10 |
3025.80 |
3026.80 |
-27.80 |
11,320 |
37,322 |
-82 |
Hover/Click |
Sep24 |
240516 |
3055.90 |
3055.90 |
3055.90 |
3055.90 |
-23.80 |
0 |
3 |
+0 |
Hover/Click |
Dec24 |
240516 |
3069.40 |
3069.40 |
3069.40 |
3069.40 |
-25.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,320 |
37,325 |
-82 |
|
Volatility Index(CBOE) |
May24 |
240516 |
12.90 |
13.10 |
12.75 |
12.83 |
-0.05 |
51,433 |
115,915 |
-9,392 |
|
Jun24 |
240516 |
13.76 |
13.90 |
13.70 |
13.74 |
-0.04 |
54,627 |
153,991 |
+2,973 |
|
Jul24 |
240516 |
14.55 |
14.65 |
14.45 |
14.60 |
+0.06 |
20,890 |
63,806 |
+2,725 |
|
Aug24 |
240516 |
15.18 |
15.25 |
15.10 |
15.15 |
-0.02 |
11,207 |
34,461 |
+684 |
|
Total Volume and Open Interest |
154,536 |
436,067 |
-171 |
|
S & P 600(CME) |
Jun24 |
240516 |
1347.80 |
1347.90 |
1344.50 |
1345.50 |
-5.20 |
0 |
589 |
+0 |
|
Sep24 |
240516 |
1360.80 |
1360.80 |
1360.80 |
1360.80 |
-4.90 |
|
|
|
|
Total Volume and Open Interest |
0 |
589 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
2117.60 |
2123.90 |
2102.50 |
2104.90 |
-14.00 |
195,229 |
465,088 |
+2,581 |
Hover/Click |
Sep24 |
240516 |
2143.10 |
2145.30 |
2125.90 |
2127.40 |
-14.10 |
158 |
1,417 |
+54 |
Hover/Click |
Dec24 |
240516 |
2146.30 |
2146.30 |
2146.30 |
2146.30 |
-13.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
195,387 |
466,505 |
+2,635 |
|
Nikkei 225(CME) |
Jun24 |
240516 |
38725 |
38990 |
38530 |
38570 |
-150 |
4,321 |
15,788 |
-234 |
|
Sep24 |
240516 |
38830 |
39015 |
38595 |
38600 |
-150 |
3 |
81 |
+2 |
|
Total Volume and Open Interest |
4,324 |
15,869 |
-232 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240516 |
38405 |
38970 |
38275 |
38885 |
+500 |
23,532 |
107,007 |
+106 |
|
Sep24 |
240516 |
38465 |
38835 |
38465 |
38835 |
+500 |
7 |
473 |
+1 |
|
Dec24 |
240516 |
38600 |
38600 |
38600 |
38600 |
+495 |
0 |
4,737 |
+0 |
|
Total Volume and Open Interest |
23,539 |
114,965 |
+107 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240516 |
38355 |
38965 |
38275 |
38890 |
+510 |
624,374 |
377,497 |
-20,056 |
|
Sep24 |
240516 |
38330 |
38930 |
38250 |
38900 |
+540 |
19,231 |
14,845 |
-136 |
|
Dec24 |
240516 |
38105 |
38690 |
37990 |
38630 |
+510 |
1,387 |
5,401 |
-27 |
|
Total Volume and Open Interest |
653,300 |
410,595 |
-19,210 |
|
Nikkei 225(JPX) |
Jun24 |
240516 |
38350 |
38970 |
38280 |
38890 |
+510 |
43,591 |
208,790 |
+1,115 |
|
Sep24 |
240516 |
38330 |
38930 |
38280 |
38900 |
+540 |
2,175 |
9,609 |
-51 |
|
Dec24 |
240516 |
38090 |
38640 |
38090 |
38630 |
+510 |
6 |
42,489 |
+99 |
|
Total Volume and Open Interest |
45,772 |
282,600 |
+1,063 |
|
Nikkei 225(CME) Yen |
Jun24 |
240516 |
38715 |
38975 |
38515 |
38560 |
-145 |
15,186 |
49,807 |
-353 |
|
Sep24 |
240516 |
38760 |
38925 |
38530 |
38535 |
-140 |
3 |
35 |
+3 |
|
Dec24 |
240516 |
38580 |
38580 |
38580 |
38580 |
-150 |
|
|
|
|
Total Volume and Open Interest |
15,189 |
49,842 |
-350 |
|
Nikkei 225(CME) e-Mini Yen |
Jun24 |
240516 |
38560 |
38560 |
38560 |
38560 |
-145 |
0 |
1 |
+0 |
|
Sep24 |
240516 |
38535 |
38535 |
38535 |
38535 |
-140 |
|
|
|
|
Dec24 |
240516 |
38580 |
38580 |
38580 |
38580 |
-150 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May24 |
240516 |
8253.0 |
8256.5 |
8162.5 |
8190.0 |
-53.0 |
127,499 |
197,968 |
-3,053 |
|
Jun24 |
240516 |
8208.0 |
8213.0 |
8120.0 |
8146.5 |
-53.5 |
105,891 |
76,470 |
+45,546 |
|
Jul24 |
240516 |
8167.5 |
8167.5 |
8167.5 |
8167.5 |
-52.5 |
|
|
|
|
Sep24 |
240516 |
8231.5 |
8231.5 |
8224.5 |
8224.5 |
-53.0 |
|
|
|
|
Dec24 |
240516 |
8285.0 |
8295.5 |
8273.5 |
8276.0 |
-54.0 |
0 |
18 |
+1 |
|
Mar25 |
240516 |
8340.0 |
8340.0 |
8340.0 |
8340.0 |
-54.0 |
|
|
|
|
Total Volume and Open Interest |
233,390 |
274,456 |
+42,494 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May24 |
240516 |
19300 |
19432 |
19094 |
19330 |
+253 |
117,369 |
127,284 |
-1,556 |
|
Jun24 |
240516 |
19225 |
19355 |
19025 |
19256 |
+237 |
6,957 |
18,857 |
+5,666 |
|
Jul24 |
240516 |
19149 |
19305 |
18938 |
19166 |
+244 |
0 |
152 |
+0 |
|
Total Volume and Open Interest |
127,883 |
160,948 |
+7,124 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
19003.0 |
19018.0 |
18773.0 |
18814.0 |
-171.0 |
27,905 |
64,765 |
-1,423 |
|
Sep24 |
240516 |
19127.0 |
19130.0 |
19008.0 |
19008.0 |
-172.0 |
7 |
104 |
-8 |
|
Dec24 |
240516 |
19192.0 |
19192.0 |
19192.0 |
19192.0 |
-170.0 |
4 |
155 |
+0 |
|
Total Volume and Open Interest |
27,916 |
65,024 |
-1,431 |
|
Mini-DAX(EUREX) |
Jun24 |
240516 |
19001.0 |
19020.0 |
18772.0 |
18814.0 |
-171.0 |
23,389 |
10,315 |
+328 |
|
Sep24 |
240516 |
19164.0 |
19166.0 |
18995.0 |
19008.0 |
-172.0 |
83 |
132 |
+40 |
|
Dec24 |
240516 |
19192.0 |
19192.0 |
19192.0 |
19192.0 |
-170.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
23,472 |
10,454 |
+368 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
5107 |
5110 |
5052 |
5070 |
-26 |
549,096 |
2,699,396 |
+1,470 |
|
Sep24 |
240516 |
5151 |
5151 |
5100 |
5113 |
-27 |
15 |
39,814 |
-32 |
|
Dec24 |
240516 |
5142 |
5142 |
5142 |
5142 |
-26 |
0 |
40,521 |
+0 |
|
Total Volume and Open Interest |
549,111 |
2,780,186 |
+1,438 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
11920 |
11989 |
11920 |
11955 |
+45 |
28,155 |
170,113 |
-236 |
|
Sep24 |
240516 |
11994 |
11997 |
11986 |
11986 |
+44 |
2 |
87 |
+1 |
|
Dec24 |
240516 |
12023 |
12023 |
12023 |
12023 |
+46 |
0 |
1,202 |
+0 |
|
Total Volume and Open Interest |
28,157 |
171,410 |
-235 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240516 |
8455.50 |
8483.50 |
8430.00 |
8454.00 |
+2.50 |
76,840 |
564,445 |
-1,272 |
|
Sep24 |
240516 |
8481.00 |
8490.50 |
8481.00 |
8490.50 |
+1.50 |
8 |
166 |
+6 |
|
Dec24 |
240516 |
8549.50 |
8549.50 |
8549.50 |
8549.50 |
+1.50 |
0 |
211 |
+0 |
|
Total Volume and Open Interest |
76,848 |
564,822 |
-1,266 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun24 |
240516 |
7791.0 |
7936.0 |
7780.0 |
7919.0 |
+127.0 |
31,593 |
279,781 |
+4,062 |
|
Sep24 |
240516 |
7771.0 |
7898.0 |
7771.0 |
7898.0 |
+126.0 |
1 |
184 |
+1 |
|
Dec24 |
240516 |
7881.0 |
7881.0 |
7881.0 |
7881.0 |
+126.0 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
31,616 |
280,094 |
+4,058 |
|
FTSE MIB(ISE) |
Jun24 |
240516 |
35100.00 |
35170.00 |
34995.00 |
35108.00 |
+35.00 |
13,637 |
121,002 |
+1,848 |
|
Sep24 |
240516 |
35215.00 |
35320.00 |
35215.00 |
35267.00 |
+44.00 |
10 |
242 |
+0 |
|
Dec24 |
240516 |
35190.00 |
35190.00 |
35190.00 |
35190.00 |
+43.00 |
|
|
|
|
Total Volume and Open Interest |
13,647 |
121,244 |
+1,848 |
|
KOSPI 200(KFE) |
Jun24 |
240516 |
379.05 |
379.80 |
375.60 |
376.00 |
+4.15 |
195,239 |
263,406 |
-118 |
|
Sep24 |
240516 |
379.70 |
382.00 |
378.00 |
378.20 |
+4.15 |
516 |
16,997 |
+5,650 |
|
Dec24 |
240516 |
383.00 |
383.70 |
380.45 |
380.95 |
+4.95 |
1 |
16,125 |
+1 |
|
Total Volume and Open Interest |
195,757 |
301,919 |
+5,534 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun24 |
240516 |
581.65 |
583.05 |
581.45 |
581.45 |
+2.40 |
20 |
490 |
-12 |
|
Jul24 |
240516 |
580.85 |
581.85 |
580.85 |
580.85 |
+4.30 |
|
|
|
|
Aug24 |
240516 |
583.35 |
583.35 |
583.35 |
583.35 |
+9.30 |
|
|
|
|
Total Volume and Open Interest |
23 |
623 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|