|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 02, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230602 |
1329.00 |
1355.25 |
1322.00 |
1352.50 |
+23.00 |
137,386 |
265,715 |
+0 |
Hover/Click |
Aug23 |
230602 |
1242.00 |
1265.00 |
1236.75 |
1262.50 |
+18.50 |
28,478 |
50,568 |
+0 |
Hover/Click |
Sep23 |
230602 |
1175.00 |
1195.50 |
1171.00 |
1192.50 |
+15.25 |
15,874 |
31,443 |
+0 |
Hover/Click |
Nov23 |
230602 |
1168.00 |
1186.50 |
1163.50 |
1183.75 |
+14.75 |
71,398 |
218,987 |
+0 |
Hover/Click |
Jan24 |
230602 |
1178.00 |
1196.00 |
1173.50 |
1193.25 |
+14.50 |
9,537 |
35,936 |
+0 |
Hover/Click |
Mar24 |
230602 |
1177.50 |
1195.50 |
1174.75 |
1193.00 |
+13.50 |
8,129 |
37,252 |
+0 |
Hover/Click |
May24 |
230602 |
1180.75 |
1198.50 |
1178.75 |
1196.50 |
+13.25 |
4,090 |
15,466 |
+0 |
Hover/Click |
Jul24 |
230602 |
1184.00 |
1202.50 |
1183.00 |
1200.25 |
+13.25 |
1,409 |
9,113 |
+0 |
Hover/Click |
Aug24 |
230602 |
1189.00 |
1189.00 |
1189.00 |
1189.00 |
+13.00 |
118 |
484 |
+0 |
Hover/Click |
Sep24 |
230602 |
1160.25 |
1160.25 |
1160.25 |
1160.25 |
+13.00 |
259 |
682 |
+0 |
Hover/Click |
Nov24 |
230602 |
1133.75 |
1151.00 |
1132.50 |
1148.25 |
+13.25 |
991 |
9,114 |
+0 |
Hover/Click |
Jan25 |
230602 |
1149.50 |
1149.50 |
1149.50 |
1149.50 |
+12.75 |
4 |
66 |
+0 |
Hover/Click |
Mar25 |
230602 |
1142.00 |
1142.00 |
1142.00 |
1142.00 |
+11.50 |
0 |
4 |
+0 |
Hover/Click |
May25 |
230602 |
1135.25 |
1135.25 |
1135.25 |
1135.25 |
+12.25 |
0 |
845 |
+0 |
Hover/Click |
Total Volume and Open Interest |
277,675 |
676,010 |
+0 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230602 |
401.10 |
404.20 |
396.70 |
397.80 |
-3.60 |
70,652 |
150,372 |
+0 |
Hover/Click |
Aug23 |
230602 |
394.40 |
396.80 |
390.00 |
392.00 |
-2.50 |
21,770 |
59,401 |
+0 |
Hover/Click |
Sep23 |
230602 |
381.50 |
384.40 |
378.70 |
381.20 |
-1.70 |
11,251 |
50,047 |
+0 |
Hover/Click |
Oct23 |
230602 |
370.60 |
373.00 |
367.80 |
370.40 |
-1.00 |
7,716 |
27,616 |
+0 |
Hover/Click |
Dec23 |
230602 |
368.50 |
370.50 |
365.40 |
367.70 |
-1.40 |
32,680 |
132,973 |
+0 |
Hover/Click |
Jan24 |
230602 |
366.70 |
368.20 |
363.30 |
365.60 |
-1.00 |
5,570 |
30,135 |
+0 |
Hover/Click |
Mar24 |
230602 |
361.40 |
363.20 |
358.70 |
360.80 |
-0.30 |
3,917 |
17,424 |
+0 |
Hover/Click |
May24 |
230602 |
357.80 |
360.00 |
356.00 |
357.60 |
+0.10 |
1,743 |
8,566 |
+0 |
Hover/Click |
Jul24 |
230602 |
357.60 |
359.50 |
355.60 |
357.10 |
unch |
839 |
4,298 |
+0 |
Hover/Click |
Aug24 |
230602 |
355.60 |
357.70 |
353.80 |
355.10 |
unch |
110 |
949 |
+0 |
Hover/Click |
Total Volume and Open Interest |
156,419 |
485,212 |
+0 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230602 |
47.86 |
49.56 |
47.69 |
49.50 |
+1.64 |
86,352 |
168,526 |
+0 |
Hover/Click |
Aug23 |
230602 |
47.79 |
49.50 |
47.68 |
49.47 |
+1.63 |
26,230 |
74,185 |
+0 |
Hover/Click |
Sep23 |
230602 |
47.67 |
49.29 |
47.49 |
49.26 |
+1.58 |
17,493 |
48,123 |
+0 |
Hover/Click |
Oct23 |
230602 |
47.39 |
48.97 |
47.30 |
48.92 |
+1.47 |
9,807 |
29,649 |
+0 |
Hover/Click |
Dec23 |
230602 |
47.42 |
48.83 |
47.20 |
48.77 |
+1.36 |
37,150 |
147,732 |
+0 |
Hover/Click |
Jan24 |
230602 |
47.37 |
48.71 |
47.20 |
48.66 |
+1.29 |
7,246 |
24,783 |
+0 |
Hover/Click |
Mar24 |
230602 |
47.30 |
48.51 |
47.07 |
48.47 |
+1.23 |
5,731 |
21,500 |
+0 |
Hover/Click |
May24 |
230602 |
47.12 |
48.29 |
46.93 |
48.27 |
+1.21 |
3,166 |
13,950 |
+0 |
Hover/Click |
Jul24 |
230602 |
46.89 |
48.03 |
46.73 |
48.02 |
+1.21 |
2,341 |
18,262 |
+0 |
Hover/Click |
Aug24 |
230602 |
47.69 |
47.69 |
47.69 |
47.69 |
+1.18 |
374 |
1,886 |
+0 |
Hover/Click |
Total Volume and Open Interest |
196,280 |
555,406 |
+0 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230602 |
650.8 |
660.0 |
649.5 |
658.0 |
+6.5 |
16,598 |
101,825 |
+0 |
Hover/Click |
Nov23 |
230602 |
632.9 |
640.3 |
629.7 |
637.6 |
+3.9 |
20,335 |
130,895 |
+0 |
Hover/Click |
Jan24 |
230602 |
638.3 |
645.9 |
636.3 |
643.3 |
+4.1 |
3,560 |
15,222 |
+0 |
Hover/Click |
Mar24 |
230602 |
644.1 |
650.3 |
644.1 |
649.1 |
+3.9 |
285 |
6,832 |
+0 |
Hover/Click |
May24 |
230602 |
652.4 |
654.3 |
651.6 |
654.3 |
+3.8 |
44 |
2,978 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,830 |
259,955 |
+0 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230602 |
592.50 |
610.50 |
581.25 |
609.00 |
+16.50 |
170,159 |
477,075 |
+0 |
Hover/Click |
Sep23 |
230602 |
523.50 |
536.00 |
516.25 |
535.50 |
+11.25 |
78,627 |
316,085 |
+0 |
Hover/Click |
Dec23 |
230602 |
529.75 |
541.75 |
523.50 |
541.25 |
+11.25 |
78,869 |
387,955 |
+0 |
Hover/Click |
Mar24 |
230602 |
538.25 |
550.75 |
533.25 |
550.00 |
+10.50 |
9,172 |
62,799 |
+0 |
Hover/Click |
May24 |
230602 |
543.75 |
555.75 |
538.75 |
555.50 |
+10.50 |
3,967 |
21,346 |
+0 |
Hover/Click |
Jul24 |
230602 |
544.75 |
557.50 |
540.75 |
557.25 |
+10.50 |
3,878 |
33,379 |
+0 |
Hover/Click |
Sep24 |
230602 |
513.75 |
522.50 |
511.50 |
522.25 |
+5.75 |
293 |
6,319 |
+0 |
Hover/Click |
Dec24 |
230602 |
510.50 |
517.25 |
506.00 |
516.00 |
+5.50 |
1,686 |
24,713 |
+0 |
Hover/Click |
Mar25 |
230602 |
523.75 |
523.75 |
523.75 |
523.75 |
+5.25 |
6 |
622 |
+0 |
Hover/Click |
May25 |
230602 |
522.25 |
526.50 |
522.25 |
526.50 |
+5.25 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
346,675 |
1,332,173 |
+0 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230602 |
610.25 |
622.50 |
602.25 |
619.00 |
+8.25 |
73,773 |
207,595 |
+0 |
Hover/Click |
Sep23 |
230602 |
623.00 |
635.75 |
615.50 |
632.25 |
+8.00 |
29,651 |
80,587 |
+0 |
Hover/Click |
Dec23 |
230602 |
643.25 |
655.50 |
635.25 |
652.00 |
+8.25 |
20,349 |
65,564 |
+0 |
Hover/Click |
Mar24 |
230602 |
655.00 |
670.75 |
651.25 |
667.50 |
+8.25 |
6,910 |
21,194 |
+0 |
Hover/Click |
May24 |
230602 |
664.50 |
679.50 |
660.25 |
676.25 |
+9.00 |
2,699 |
7,780 |
+0 |
Hover/Click |
Jul24 |
230602 |
668.50 |
686.00 |
666.75 |
682.50 |
+9.75 |
1,394 |
7,753 |
+0 |
Hover/Click |
Total Volume and Open Interest |
135,268 |
393,707 |
+0 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230602 |
802.25 |
817.00 |
785.50 |
812.25 |
+9.75 |
35,350 |
81,437 |
+0 |
Hover/Click |
Sep23 |
230602 |
797.50 |
811.25 |
781.75 |
807.25 |
+9.75 |
20,571 |
48,789 |
+0 |
Hover/Click |
Dec23 |
230602 |
791.50 |
807.25 |
779.25 |
803.50 |
+9.50 |
14,526 |
38,062 |
+0 |
Hover/Click |
Mar24 |
230602 |
782.75 |
802.75 |
775.00 |
799.25 |
+9.75 |
4,224 |
14,571 |
+0 |
Hover/Click |
May24 |
230602 |
782.25 |
797.25 |
770.25 |
793.50 |
+9.75 |
1,824 |
4,006 |
+0 |
Hover/Click |
Jul24 |
230602 |
768.75 |
786.75 |
760.50 |
778.75 |
+7.75 |
609 |
2,627 |
+0 |
Hover/Click |
Sep24 |
230602 |
767.00 |
777.50 |
765.75 |
776.00 |
+7.00 |
298 |
427 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,560 |
190,307 |
+0 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230602 |
786.50 |
813.25 |
780.00 |
807.75 |
+18.75 |
5,285 |
24,659 |
+0 |
Hover/Click |
Sep23 |
230602 |
790.00 |
810.75 |
782.75 |
805.75 |
+15.00 |
4,716 |
20,099 |
+0 |
Hover/Click |
Dec23 |
230602 |
793.75 |
815.75 |
790.25 |
812.00 |
+14.25 |
2,123 |
11,015 |
+0 |
Hover/Click |
Mar24 |
230602 |
798.50 |
823.25 |
798.50 |
819.25 |
+13.50 |
868 |
2,402 |
+0 |
Hover/Click |
May24 |
230602 |
819.50 |
819.50 |
819.50 |
819.50 |
+12.00 |
20 |
125 |
+0 |
Hover/Click |
Jul24 |
230602 |
810.75 |
810.75 |
810.75 |
810.75 |
+14.00 |
27 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,072 |
58,459 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230602 |
338.75 |
338.75 |
330.00 |
337.50 |
-1.50 |
465 |
2,454 |
+0 |
Hover/Click |
Sep23 |
230602 |
336.50 |
344.75 |
336.50 |
343.75 |
-0.50 |
176 |
496 |
+0 |
Hover/Click |
Dec23 |
230602 |
347.00 |
349.25 |
342.00 |
348.50 |
unch |
153 |
1,315 |
+0 |
Hover/Click |
Mar24 |
230602 |
357.25 |
357.25 |
357.25 |
357.25 |
-0.50 |
4 |
152 |
+0 |
Hover/Click |
Total Volume and Open Interest |
798 |
4,428 |
+0 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230602 |
17.48 |
17.78 |
17.33 |
17.69 |
+0.21 |
587 |
3,074 |
+0 |
Hover/Click |
Sep23 |
230602 |
14.84 |
15.07 |
14.80 |
15.03 |
+0.25 |
250 |
4,759 |
+0 |
Hover/Click |
Nov23 |
230602 |
15.02 |
15.15 |
15.00 |
15.15 |
+0.23 |
62 |
645 |
+0 |
Hover/Click |
Jan24 |
230602 |
15.22 |
15.24 |
15.22 |
15.24 |
+0.23 |
4 |
45 |
+0 |
Hover/Click |
Total Volume and Open Interest |
903 |
8,524 |
+0 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
175.035 |
176.880 |
175.000 |
176.435 |
+1.535 |
14,076 |
30,144 |
+0 |
Hover/Click |
Aug23 |
230602 |
172.735 |
174.250 |
172.250 |
172.900 |
+0.520 |
29,999 |
154,891 |
+0 |
Hover/Click |
Oct23 |
230602 |
176.000 |
177.150 |
175.285 |
176.000 |
+0.120 |
15,455 |
67,849 |
+0 |
Hover/Click |
Dec23 |
230602 |
179.200 |
180.150 |
178.485 |
179.185 |
+0.135 |
12,303 |
40,367 |
+0 |
Hover/Click |
Feb24 |
230602 |
182.785 |
183.650 |
182.130 |
182.785 |
+0.100 |
6,651 |
19,145 |
+0 |
Hover/Click |
Apr24 |
230602 |
185.700 |
186.535 |
185.050 |
185.735 |
+0.035 |
2,987 |
12,636 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,144 |
330,742 |
+0 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230602 |
242.900 |
243.800 |
240.700 |
241.900 |
+0.250 |
6,950 |
35,776 |
+0 |
Hover/Click |
Sep23 |
230602 |
245.900 |
247.000 |
244.000 |
245.000 |
+0.050 |
3,163 |
10,028 |
+0 |
Hover/Click |
Oct23 |
230602 |
247.935 |
248.935 |
246.000 |
247.000 |
+0.015 |
2,064 |
8,765 |
+0 |
Hover/Click |
Nov23 |
230602 |
248.250 |
249.435 |
246.735 |
247.800 |
+0.315 |
1,467 |
6,141 |
+0 |
Hover/Click |
Jan24 |
230602 |
247.535 |
248.700 |
245.985 |
246.950 |
+0.265 |
385 |
3,610 |
+0 |
Hover/Click |
Mar24 |
230602 |
248.080 |
249.080 |
246.700 |
247.435 |
+0.135 |
79 |
700 |
+0 |
Hover/Click |
Apr24 |
230602 |
250.050 |
251.300 |
249.000 |
249.700 |
+0.465 |
40 |
293 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,165 |
65,349 |
+0 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
84.000 |
87.000 |
83.850 |
86.730 |
+3.180 |
10,925 |
25,843 |
+0 |
Hover/Click |
Jul23 |
230602 |
82.500 |
84.900 |
82.480 |
84.650 |
+2.600 |
32,277 |
69,158 |
+0 |
Hover/Click |
Aug23 |
230602 |
80.330 |
82.500 |
80.300 |
82.300 |
+2.270 |
15,560 |
54,226 |
+0 |
Hover/Click |
Oct23 |
230602 |
74.000 |
75.830 |
74.000 |
75.750 |
+1.820 |
8,290 |
35,939 |
+0 |
Hover/Click |
Dec23 |
230602 |
72.180 |
73.730 |
72.080 |
73.400 |
+1.320 |
7,635 |
25,594 |
+0 |
Hover/Click |
Feb24 |
230602 |
77.680 |
79.030 |
77.400 |
78.680 |
+1.250 |
3,043 |
13,279 |
+0 |
Hover/Click |
Apr24 |
230602 |
82.480 |
83.800 |
82.330 |
83.330 |
+0.850 |
367 |
4,109 |
+0 |
Hover/Click |
May24 |
230602 |
87.300 |
87.830 |
87.300 |
87.300 |
-0.330 |
2 |
5 |
+0 |
|
Total Volume and Open Interest |
78,176 |
229,078 |
+0 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
15.49 |
15.59 |
15.26 |
15.29 |
-0.34 |
552 |
5,744 |
+0 |
Hover/Click |
Jul23 |
230602 |
16.53 |
16.60 |
16.11 |
16.14 |
-0.42 |
454 |
5,921 |
+0 |
Hover/Click |
Aug23 |
230602 |
17.30 |
17.32 |
16.98 |
16.99 |
-0.38 |
253 |
3,333 |
+0 |
Hover/Click |
Sep23 |
230602 |
18.21 |
18.21 |
17.75 |
17.76 |
-0.36 |
204 |
2,490 |
+0 |
Hover/Click |
Oct23 |
230602 |
18.47 |
18.47 |
18.33 |
18.33 |
-0.32 |
93 |
1,661 |
+0 |
Hover/Click |
Nov23 |
230602 |
18.70 |
18.70 |
18.65 |
18.65 |
-0.15 |
89 |
1,435 |
+0 |
Hover/Click |
Dec23 |
230602 |
18.40 |
18.40 |
18.20 |
18.21 |
-0.19 |
89 |
1,210 |
+0 |
Hover/Click |
Jan24 |
230602 |
17.96 |
17.96 |
17.96 |
17.96 |
-0.09 |
17 |
410 |
+0 |
Hover/Click |
Feb24 |
230602 |
17.99 |
17.99 |
17.99 |
17.99 |
unch |
30 |
377 |
+0 |
Hover/Click |
Mar24 |
230602 |
17.95 |
17.95 |
17.95 |
17.95 |
unch |
19 |
408 |
+0 |
Hover/Click |
Apr24 |
230602 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
6 |
186 |
+0 |
Hover/Click |
May24 |
230602 |
17.87 |
17.89 |
17.87 |
17.87 |
unch |
6 |
199 |
+0 |
Hover/Click |
Jun24 |
230602 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
6 |
165 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,818 |
23,841 |
+0 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230602 |
3003 |
3034 |
2991 |
3026 |
+18 |
26,454 |
112,770 |
+0 |
Hover/Click |
Sep23 |
230602 |
3015 |
3044 |
3006 |
3035 |
+13 |
15,492 |
92,419 |
+0 |
Hover/Click |
Dec23 |
230602 |
3010 |
3036 |
3002 |
3029 |
+11 |
5,017 |
76,193 |
+0 |
Hover/Click |
Mar24 |
230602 |
2978 |
3000 |
2969 |
2993 |
+10 |
2,338 |
39,767 |
+0 |
Hover/Click |
May24 |
230602 |
2949 |
2977 |
2949 |
2970 |
+8 |
459 |
7,510 |
+0 |
Hover/Click |
Jul24 |
230602 |
2944 |
2960 |
2944 |
2952 |
+7 |
150 |
5,738 |
+0 |
Hover/Click |
Sep24 |
230602 |
2929 |
2942 |
2929 |
2935 |
+7 |
58 |
3,615 |
+0 |
Hover/Click |
Total Volume and Open Interest |
50,003 |
339,054 |
+0 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230602 |
183.30 |
187.80 |
179.05 |
180.30 |
-2.75 |
24,936 |
68,794 |
+0 |
Hover/Click |
Sep23 |
230602 |
180.40 |
184.60 |
176.60 |
177.70 |
-2.55 |
17,055 |
65,079 |
+0 |
Hover/Click |
Dec23 |
230602 |
178.10 |
182.15 |
174.35 |
175.35 |
-2.55 |
6,941 |
36,161 |
+0 |
Hover/Click |
Mar24 |
230602 |
177.15 |
181.55 |
174.00 |
174.95 |
-2.45 |
1,587 |
17,684 |
+0 |
Hover/Click |
May24 |
230602 |
177.85 |
181.70 |
174.35 |
175.30 |
-2.40 |
392 |
7,450 |
+0 |
Hover/Click |
Jul24 |
230602 |
178.20 |
182.00 |
175.05 |
175.75 |
-2.35 |
342 |
3,627 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,959 |
205,362 |
+0 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230602 |
280.60 |
285.10 |
277.60 |
279.90 |
-3.65 |
400 |
7,664 |
+0 |
Hover/Click |
Sep23 |
230602 |
268.00 |
269.55 |
264.05 |
268.40 |
-0.80 |
190 |
1,341 |
+0 |
Hover/Click |
Nov23 |
230602 |
258.60 |
260.95 |
258.60 |
259.80 |
+0.40 |
19 |
555 |
+0 |
Hover/Click |
Jan24 |
230602 |
250.30 |
250.30 |
250.30 |
250.30 |
+0.40 |
0 |
36 |
+0 |
Hover/Click |
Mar24 |
230602 |
239.15 |
239.15 |
239.15 |
239.15 |
+0.40 |
0 |
2 |
+0 |
Hover/Click |
May24 |
230602 |
224.20 |
224.20 |
224.20 |
224.20 |
+0.40 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
609 |
9,605 |
+0 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230602 |
24.88 |
24.88 |
24.57 |
24.73 |
-0.15 |
64,674 |
349,771 |
+0 |
Hover/Click |
Oct23 |
230602 |
24.51 |
24.53 |
24.31 |
24.51 |
-0.10 |
47,596 |
265,299 |
+0 |
Hover/Click |
Mar24 |
230602 |
24.37 |
24.37 |
24.10 |
24.33 |
-0.06 |
16,763 |
165,220 |
+0 |
Hover/Click |
May24 |
230602 |
22.88 |
22.96 |
22.60 |
22.94 |
+0.05 |
4,995 |
58,789 |
+0 |
Hover/Click |
Jul24 |
230602 |
22.22 |
22.46 |
22.02 |
22.44 |
+0.16 |
4,653 |
59,981 |
+0 |
Hover/Click |
Oct24 |
230602 |
21.72 |
22.07 |
21.57 |
22.05 |
+0.22 |
1,722 |
35,377 |
+0 |
Hover/Click |
Mar25 |
230602 |
21.50 |
21.86 |
21.38 |
21.84 |
+0.24 |
618 |
23,020 |
+0 |
Hover/Click |
May25 |
230602 |
20.30 |
20.66 |
20.24 |
20.64 |
+0.25 |
164 |
6,679 |
+0 |
Hover/Click |
Total Volume and Open Interest |
141,343 |
976,640 |
+0 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230602 |
2341 |
2349 |
2316 |
2341 |
+1 |
7,630 |
72,147 |
+0 |
Hover/Click |
Sep23 |
230602 |
2318 |
2326 |
2291 |
2317 |
+5 |
8,891 |
67,904 |
+0 |
Hover/Click |
Dec23 |
230602 |
2272 |
2284 |
2250 |
2279 |
+10 |
3,100 |
60,119 |
+0 |
Hover/Click |
Mar24 |
230602 |
2216 |
2224 |
2186 |
2219 |
+17 |
2,345 |
73,678 |
+0 |
Hover/Click |
May24 |
230602 |
2182 |
2201 |
2165 |
2196 |
+17 |
481 |
19,489 |
+0 |
Hover/Click |
Jul24 |
230602 |
2162 |
2183 |
2150 |
2181 |
+16 |
318 |
9,797 |
+0 |
Hover/Click |
Sep24 |
230602 |
2150 |
2170 |
2148 |
2167 |
+15 |
103 |
5,186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,879 |
313,226 |
+0 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230602 |
690.20 |
693.00 |
683.70 |
686.10 |
-4.00 |
5,521 |
36,637 |
+0 |
Hover/Click |
Oct23 |
230602 |
682.00 |
683.20 |
674.90 |
678.50 |
-2.60 |
2,026 |
20,338 |
+0 |
Hover/Click |
Dec23 |
230602 |
668.00 |
669.70 |
663.70 |
667.10 |
-2.00 |
681 |
13,748 |
+0 |
Hover/Click |
Mar24 |
230602 |
656.40 |
657.20 |
652.90 |
656.30 |
-1.50 |
221 |
7,778 |
+0 |
Hover/Click |
May24 |
230602 |
642.30 |
643.50 |
638.00 |
642.80 |
-0.40 |
71 |
4,068 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,573 |
86,678 |
+0 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230602 |
86.42 |
87.16 |
85.50 |
86.05 |
-0.37 |
19,748 |
73,515 |
+0 |
Hover/Click |
Oct23 |
230602 |
81.90 |
82.82 |
81.90 |
82.82 |
+0.51 |
0 |
24 |
+0 |
Hover/Click |
Dec23 |
230602 |
81.58 |
82.49 |
80.30 |
81.85 |
+0.27 |
13,131 |
91,294 |
+0 |
Hover/Click |
Mar24 |
230602 |
81.25 |
82.24 |
80.31 |
81.65 |
+0.16 |
1,863 |
15,057 |
+0 |
Hover/Click |
May24 |
230602 |
81.30 |
82.09 |
80.38 |
81.59 |
+0.07 |
1,052 |
4,986 |
+0 |
Hover/Click |
Jul24 |
230602 |
81.10 |
82.00 |
80.36 |
81.42 |
-0.05 |
459 |
4,478 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,398 |
197,275 |
+0 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
774 |
2,766 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul23 |
230602 |
70.21 |
72.17 |
70.00 |
71.74 |
+1.64 |
444,787 |
378,664 |
+0 |
Hover/Click |
Aug23 |
230602 |
70.25 |
72.24 |
70.10 |
71.84 |
+1.64 |
157,338 |
220,971 |
+0 |
Hover/Click |
Sep23 |
230602 |
70.08 |
72.04 |
69.95 |
71.64 |
+1.61 |
112,773 |
224,399 |
+0 |
Hover/Click |
Oct23 |
230602 |
69.71 |
71.73 |
69.68 |
71.32 |
+1.56 |
51,305 |
192,103 |
+0 |
Hover/Click |
Nov23 |
230602 |
69.46 |
71.37 |
69.42 |
70.97 |
+1.52 |
22,721 |
62,783 |
+0 |
Hover/Click |
Dec23 |
230602 |
69.18 |
71.03 |
69.03 |
70.61 |
+1.48 |
90,170 |
221,282 |
+0 |
Hover/Click |
Jan24 |
230602 |
68.81 |
70.62 |
68.81 |
70.25 |
+1.45 |
8,705 |
41,225 |
+0 |
Hover/Click |
Feb24 |
230602 |
68.40 |
70.23 |
68.40 |
69.90 |
+1.43 |
4,088 |
28,319 |
+0 |
Hover/Click |
Mar24 |
230602 |
68.47 |
69.91 |
68.40 |
69.57 |
+1.39 |
12,755 |
42,804 |
+0 |
Hover/Click |
Apr24 |
230602 |
68.21 |
69.57 |
68.21 |
69.25 |
+1.36 |
1,709 |
24,318 |
+0 |
Hover/Click |
May24 |
230602 |
68.21 |
69.27 |
68.05 |
68.96 |
+1.33 |
1,540 |
18,222 |
+0 |
Hover/Click |
Jun24 |
230602 |
67.26 |
69.05 |
67.26 |
68.68 |
+1.30 |
31,243 |
111,404 |
+0 |
Hover/Click |
Jul24 |
230602 |
68.55 |
68.55 |
67.03 |
68.38 |
+1.27 |
1,340 |
15,151 |
+0 |
Hover/Click |
Aug24 |
230602 |
68.02 |
68.08 |
68.02 |
68.08 |
+1.24 |
477 |
12,337 |
+0 |
Hover/Click |
Sep24 |
230602 |
67.78 |
68.03 |
67.71 |
67.80 |
+1.21 |
2,878 |
34,214 |
+0 |
Hover/Click |
Oct24 |
230602 |
67.33 |
67.56 |
67.33 |
67.55 |
+1.18 |
670 |
11,257 |
+0 |
Hover/Click |
Total Volume and Open Interest |
994,227 |
1,922,759 |
+0 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230602 |
70.150 |
72.175 |
70.025 |
71.750 |
+1.650 |
20,124 |
2,923 |
+0 |
|
Aug23 |
230602 |
70.325 |
72.225 |
70.100 |
71.850 |
+1.650 |
911 |
1,209 |
+0 |
|
Sep23 |
230602 |
70.025 |
72.000 |
69.975 |
71.650 |
+1.625 |
164 |
143 |
+0 |
|
Oct23 |
230602 |
71.225 |
71.700 |
71.125 |
71.325 |
+1.575 |
25 |
30 |
+0 |
|
Nov23 |
230602 |
70.350 |
71.350 |
69.400 |
70.975 |
+1.525 |
19 |
17 |
+0 |
|
Dec23 |
230602 |
69.700 |
71.000 |
69.050 |
70.600 |
+1.475 |
114 |
376 |
+0 |
|
Jan24 |
230602 |
70.300 |
70.300 |
70.250 |
70.250 |
+1.450 |
1 |
23 |
+0 |
|
Feb24 |
230602 |
69.900 |
69.900 |
69.900 |
69.900 |
+1.425 |
0 |
15 |
+0 |
|
Mar24 |
230602 |
69.575 |
69.575 |
69.575 |
69.575 |
+1.400 |
2 |
10 |
+0 |
|
Apr24 |
230602 |
69.250 |
69.250 |
69.250 |
69.250 |
+1.350 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
21,371 |
4,857 |
+0 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230602 |
231.74 |
237.97 |
231.15 |
235.69 |
+4.22 |
43,160 |
91,267 |
+0 |
Hover/Click |
Aug23 |
230602 |
231.35 |
237.52 |
230.84 |
235.42 |
+4.28 |
17,979 |
33,234 |
+0 |
Hover/Click |
Sep23 |
230602 |
231.78 |
237.99 |
231.39 |
235.95 |
+4.31 |
12,005 |
34,219 |
+0 |
Hover/Click |
Oct23 |
230602 |
232.07 |
238.33 |
232.07 |
236.35 |
+4.30 |
6,321 |
27,380 |
+0 |
Hover/Click |
Nov23 |
230602 |
231.82 |
238.18 |
231.82 |
236.30 |
+4.22 |
4,634 |
20,545 |
+0 |
Hover/Click |
Dec23 |
230602 |
231.47 |
237.76 |
231.47 |
235.86 |
+4.14 |
12,075 |
41,691 |
+0 |
Hover/Click |
Jan24 |
230602 |
235.00 |
237.61 |
234.53 |
235.79 |
+4.02 |
3,765 |
13,046 |
+0 |
Hover/Click |
Feb24 |
230602 |
233.30 |
236.61 |
233.30 |
235.33 |
+3.92 |
2,106 |
5,407 |
+0 |
Hover/Click |
Mar24 |
230602 |
232.46 |
235.68 |
232.45 |
234.10 |
+3.78 |
2,972 |
7,910 |
+0 |
Hover/Click |
Apr24 |
230602 |
230.65 |
233.66 |
230.65 |
231.99 |
+3.59 |
1,033 |
4,190 |
+0 |
Hover/Click |
May24 |
230602 |
230.06 |
231.75 |
230.06 |
230.62 |
+3.41 |
536 |
2,148 |
+0 |
Hover/Click |
Jun24 |
230602 |
227.86 |
231.04 |
227.86 |
229.57 |
+3.27 |
2,754 |
12,373 |
+0 |
Hover/Click |
Jul24 |
230602 |
229.70 |
229.70 |
229.18 |
229.18 |
+3.17 |
354 |
1,101 |
+0 |
Hover/Click |
Aug24 |
230602 |
230.00 |
230.00 |
228.93 |
228.93 |
+3.10 |
227 |
1,001 |
+0 |
Hover/Click |
Total Volume and Open Interest |
110,981 |
310,178 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230602 |
244.85 |
251.49 |
243.23 |
250.07 |
+6.45 |
73,534 |
105,899 |
+0 |
Hover/Click |
Aug23 |
230602 |
238.60 |
245.05 |
237.29 |
243.82 |
+6.20 |
54,768 |
51,935 |
+0 |
Hover/Click |
Sep23 |
230602 |
232.49 |
238.71 |
231.44 |
237.65 |
+5.92 |
24,842 |
40,298 |
+0 |
Hover/Click |
Oct23 |
230602 |
213.95 |
220.12 |
213.95 |
219.19 |
+5.38 |
12,218 |
30,364 |
+0 |
Hover/Click |
Nov23 |
230602 |
208.14 |
213.58 |
208.14 |
212.83 |
+5.21 |
6,261 |
16,057 |
+0 |
Hover/Click |
Dec23 |
230602 |
205.14 |
209.73 |
204.69 |
208.93 |
+5.18 |
8,666 |
25,923 |
+0 |
Hover/Click |
Jan24 |
230602 |
205.68 |
208.64 |
205.68 |
207.75 |
+5.20 |
2,129 |
15,491 |
+0 |
Hover/Click |
Feb24 |
230602 |
206.27 |
208.19 |
205.65 |
207.78 |
+5.09 |
1,019 |
3,456 |
+0 |
Hover/Click |
Mar24 |
230602 |
207.04 |
209.15 |
206.37 |
208.68 |
+4.95 |
752 |
3,326 |
+0 |
Hover/Click |
Apr24 |
230602 |
223.38 |
225.34 |
223.05 |
224.94 |
+4.69 |
170 |
1,454 |
+0 |
Hover/Click |
Total Volume and Open Interest |
185,840 |
301,567 |
+0 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230602 |
250.07 |
250.07 |
250.07 |
250.07 |
+6.45 |
0 |
2 |
+0 |
|
Aug23 |
230602 |
243.82 |
243.82 |
243.82 |
243.82 |
+6.20 |
|
|
|
|
Sep23 |
230602 |
237.65 |
237.65 |
237.65 |
237.65 |
+5.92 |
|
|
|
|
Oct23 |
230602 |
219.19 |
219.19 |
219.19 |
219.19 |
+5.38 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230602 |
2.163 |
2.233 |
2.138 |
2.172 |
+0.014 |
151,831 |
375,323 |
+0 |
Hover/Click |
Aug23 |
230602 |
2.280 |
2.355 |
2.258 |
2.299 |
+0.026 |
43,879 |
108,940 |
+0 |
Hover/Click |
Sep23 |
230602 |
2.282 |
2.360 |
2.263 |
2.316 |
+0.039 |
37,211 |
199,236 |
+0 |
Hover/Click |
Oct23 |
230602 |
2.410 |
2.487 |
2.390 |
2.448 |
+0.044 |
35,367 |
110,873 |
+0 |
Hover/Click |
Nov23 |
230602 |
2.876 |
2.946 |
2.854 |
2.921 |
+0.054 |
13,971 |
62,043 |
+0 |
Hover/Click |
Dec23 |
230602 |
3.362 |
3.427 |
3.340 |
3.404 |
+0.052 |
8,231 |
44,729 |
+0 |
Hover/Click |
Jan24 |
230602 |
3.628 |
3.688 |
3.607 |
3.669 |
+0.050 |
17,238 |
78,846 |
+0 |
Hover/Click |
Feb24 |
230602 |
3.556 |
3.615 |
3.535 |
3.598 |
+0.051 |
7,126 |
31,650 |
+0 |
Hover/Click |
Mar24 |
230602 |
3.283 |
3.338 |
3.262 |
3.324 |
+0.052 |
10,959 |
54,321 |
+0 |
Hover/Click |
Apr24 |
230602 |
3.003 |
3.053 |
2.987 |
3.035 |
+0.040 |
9,757 |
53,889 |
+0 |
Hover/Click |
May24 |
230602 |
2.978 |
3.038 |
2.972 |
3.022 |
+0.036 |
5,713 |
21,944 |
+0 |
Hover/Click |
Jun24 |
230602 |
3.103 |
3.149 |
3.090 |
3.135 |
+0.033 |
3,709 |
11,671 |
+0 |
Hover/Click |
Jul24 |
230602 |
3.217 |
3.264 |
3.206 |
3.250 |
+0.031 |
3,261 |
9,627 |
+0 |
Hover/Click |
Aug24 |
230602 |
3.263 |
3.330 |
3.259 |
3.301 |
+0.035 |
1,886 |
10,084 |
+0 |
Hover/Click |
Sep24 |
230602 |
3.232 |
3.283 |
3.228 |
3.269 |
+0.035 |
1,538 |
9,902 |
+0 |
Hover/Click |
Oct24 |
230602 |
3.318 |
3.369 |
3.311 |
3.353 |
+0.034 |
2,495 |
29,869 |
+0 |
Hover/Click |
Total Volume and Open Interest |
359,165 |
1,371,662 |
+0 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230602 |
74.28 |
76.50 |
74.18 |
76.13 |
+1.85 |
442,105 |
533,781 |
+0 |
Hover/Click |
Sep23 |
230602 |
74.20 |
76.33 |
74.11 |
75.97 |
+1.76 |
259,207 |
388,655 |
+0 |
Hover/Click |
Oct23 |
230602 |
73.90 |
75.97 |
73.82 |
75.63 |
+1.71 |
138,953 |
176,739 |
+0 |
Hover/Click |
Nov23 |
230602 |
73.59 |
75.62 |
73.55 |
75.29 |
+1.68 |
88,270 |
117,639 |
+0 |
Hover/Click |
Dec23 |
230602 |
73.25 |
75.27 |
73.19 |
74.95 |
+1.65 |
185,926 |
283,775 |
+0 |
Hover/Click |
Jan24 |
230602 |
72.94 |
74.92 |
72.90 |
74.61 |
+1.63 |
35,051 |
65,942 |
+0 |
Hover/Click |
Feb24 |
230602 |
72.67 |
74.58 |
72.63 |
74.28 |
+1.60 |
16,803 |
70,720 |
+0 |
Hover/Click |
Mar24 |
230602 |
72.36 |
74.26 |
72.36 |
73.97 |
+1.56 |
22,955 |
62,879 |
+0 |
Hover/Click |
Apr24 |
230602 |
72.13 |
73.91 |
72.13 |
73.67 |
+1.52 |
5,258 |
20,771 |
+0 |
Hover/Click |
May24 |
230602 |
71.89 |
73.63 |
71.89 |
73.39 |
+1.48 |
3,659 |
23,592 |
+0 |
Hover/Click |
Jun24 |
230602 |
71.66 |
73.44 |
71.61 |
73.15 |
+1.44 |
36,404 |
91,754 |
+0 |
Hover/Click |
Jul24 |
230602 |
72.16 |
73.12 |
72.14 |
72.89 |
+1.41 |
1,929 |
17,609 |
+0 |
Hover/Click |
Aug24 |
230602 |
71.93 |
72.65 |
71.93 |
72.65 |
+1.38 |
1,616 |
13,477 |
+0 |
Hover/Click |
Sep24 |
230602 |
72.42 |
72.42 |
72.42 |
72.42 |
+1.35 |
3,231 |
23,383 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,307,675 |
2,206,883 |
+0 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230602 |
681.50 |
701.00 |
680.25 |
695.25 |
+13.75 |
45,200 |
87,864 |
+0 |
Hover/Click |
Jul23 |
230602 |
673.00 |
693.50 |
672.25 |
687.50 |
+14.25 |
89,123 |
140,524 |
+0 |
Hover/Click |
Aug23 |
230602 |
672.00 |
691.50 |
670.50 |
685.50 |
+13.75 |
37,982 |
67,271 |
+0 |
Hover/Click |
Sep23 |
230602 |
673.75 |
692.75 |
673.00 |
687.00 |
+13.50 |
23,612 |
58,064 |
+0 |
Hover/Click |
Oct23 |
230602 |
675.25 |
694.25 |
674.25 |
688.75 |
+13.25 |
15,815 |
62,935 |
+0 |
Hover/Click |
Nov23 |
230602 |
671.75 |
691.25 |
671.75 |
685.75 |
+12.75 |
9,100 |
37,015 |
+0 |
Hover/Click |
Dec23 |
230602 |
667.75 |
686.25 |
667.00 |
681.00 |
+12.75 |
28,612 |
100,038 |
+0 |
Hover/Click |
Jan24 |
230602 |
672.00 |
685.00 |
671.00 |
680.00 |
+12.50 |
5,369 |
22,851 |
+0 |
Hover/Click |
Feb24 |
230602 |
671.25 |
684.00 |
670.25 |
679.00 |
+12.25 |
2,063 |
12,726 |
+0 |
Hover/Click |
Mar24 |
230602 |
667.75 |
682.00 |
667.75 |
677.25 |
+12.00 |
4,942 |
26,168 |
+0 |
Hover/Click |
Total Volume and Open Interest |
279,710 |
702,567 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230602 |
70.10 |
72.20 |
70.02 |
71.74 |
+1.64 |
43,856 |
85,545 |
+0 |
Hover/Click |
Aug23 |
230602 |
70.20 |
72.26 |
70.20 |
71.84 |
+1.64 |
77,328 |
74,734 |
+0 |
Hover/Click |
Sep23 |
230602 |
70.45 |
72.05 |
70.33 |
71.64 |
+1.61 |
62,116 |
73,293 |
+0 |
Hover/Click |
Oct23 |
230602 |
70.02 |
71.73 |
70.02 |
71.32 |
+1.56 |
30,293 |
31,344 |
+0 |
Hover/Click |
Nov23 |
230602 |
69.87 |
71.28 |
69.80 |
70.97 |
+1.52 |
10,226 |
12,177 |
+0 |
Hover/Click |
Dec23 |
230602 |
69.56 |
71.01 |
69.56 |
70.61 |
+1.48 |
17,794 |
78,998 |
+0 |
Hover/Click |
Jan24 |
230602 |
69.31 |
70.25 |
69.31 |
70.25 |
+1.45 |
932 |
10,031 |
+0 |
Hover/Click |
Feb24 |
230602 |
69.56 |
69.90 |
69.55 |
69.90 |
+1.43 |
283 |
7,207 |
+0 |
Hover/Click |
Mar24 |
230602 |
68.69 |
69.63 |
68.68 |
69.57 |
+1.39 |
1,102 |
9,960 |
+0 |
Hover/Click |
Apr24 |
230602 |
69.05 |
69.32 |
69.05 |
69.25 |
+1.36 |
263 |
4,406 |
+0 |
Hover/Click |
May24 |
230602 |
68.76 |
69.04 |
68.76 |
68.96 |
+1.33 |
144 |
2,436 |
+0 |
Hover/Click |
Jun24 |
230602 |
67.83 |
68.76 |
67.82 |
68.68 |
+1.30 |
4,661 |
28,335 |
+0 |
Hover/Click |
Jul24 |
230602 |
68.38 |
68.38 |
68.38 |
68.38 |
+1.27 |
6 |
2,618 |
+0 |
Hover/Click |
Aug24 |
230602 |
68.08 |
68.08 |
68.08 |
68.08 |
+1.24 |
25 |
1,904 |
+0 |
Hover/Click |
Sep24 |
230602 |
67.80 |
67.80 |
67.80 |
67.80 |
+1.21 |
725 |
6,410 |
+0 |
Hover/Click |
Oct24 |
230602 |
67.55 |
67.55 |
67.55 |
67.55 |
+1.18 |
0 |
1,852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
255,115 |
506,383 |
+0 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230602 |
103.485 |
104.035 |
103.315 |
103.952 |
+0.450 |
16,960 |
30,920 |
+0 |
Hover/Click |
Sep23 |
230602 |
103.100 |
103.600 |
102.940 |
103.537 |
+0.430 |
1,076 |
2,309 |
+0 |
Hover/Click |
Dec23 |
230602 |
103.192 |
103.192 |
103.192 |
103.192 |
+0.430 |
12 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,048 |
33,251 |
+0 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
65.77 |
66.42 |
65.75 |
66.16 |
+0.39 |
100,098 |
205,748 |
+0 |
Hover/Click |
Sep23 |
230602 |
65.96 |
66.64 |
65.96 |
66.37 |
+0.39 |
2,524 |
3,046 |
+0 |
Hover/Click |
Dec23 |
230602 |
66.48 |
66.79 |
66.48 |
66.55 |
+0.38 |
23 |
126 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,900 |
209,578 |
+0 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
125.30 |
125.49 |
124.46 |
124.56 |
-0.75 |
136,291 |
218,751 |
+0 |
Hover/Click |
Sep23 |
230602 |
125.43 |
125.65 |
124.65 |
124.73 |
-0.75 |
4,665 |
8,679 |
+0 |
Hover/Click |
Dec23 |
230602 |
124.85 |
125.63 |
124.70 |
124.77 |
-0.72 |
552 |
9,098 |
+0 |
Hover/Click |
Total Volume and Open Interest |
141,816 |
237,248 |
+0 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
74.39 |
74.61 |
74.37 |
74.48 |
+0.09 |
91,367 |
173,361 |
+0 |
Hover/Click |
Sep23 |
230602 |
74.55 |
74.76 |
74.53 |
74.63 |
+0.09 |
3,187 |
6,684 |
+0 |
Hover/Click |
Dec23 |
230602 |
74.70 |
74.85 |
74.63 |
74.74 |
+0.11 |
216 |
1,967 |
+0 |
Hover/Click |
Mar24 |
230602 |
74.84 |
74.90 |
74.70 |
74.81 |
+0.10 |
0 |
131 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,275 |
182,549 |
+0 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
72.21 |
72.31 |
71.55 |
71.62 |
-0.57 |
223,184 |
236,836 |
+0 |
Hover/Click |
Sep23 |
230602 |
73.26 |
73.35 |
72.60 |
72.66 |
-0.57 |
3,790 |
7,849 |
+0 |
Hover/Click |
Dec23 |
230602 |
74.00 |
74.37 |
73.64 |
73.71 |
-0.57 |
17 |
179 |
+0 |
Hover/Click |
Total Volume and Open Interest |
227,629 |
247,641 |
+0 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
110.57 |
110.86 |
110.17 |
110.22 |
-0.35 |
28,813 |
42,736 |
+0 |
Hover/Click |
Sep23 |
230602 |
111.78 |
111.97 |
111.30 |
111.34 |
-0.35 |
264 |
722 |
+0 |
Hover/Click |
Dec23 |
230602 |
112.80 |
113.00 |
112.45 |
112.45 |
-0.32 |
5 |
150 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,082 |
43,630 |
+0 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
107.73 |
107.88 |
107.14 |
107.21 |
-0.51 |
281,888 |
753,474 |
+0 |
Hover/Click |
Sep23 |
230602 |
108.25 |
108.42 |
107.68 |
107.76 |
-0.49 |
6,886 |
21,214 |
+0 |
Hover/Click |
Dec23 |
230602 |
108.74 |
108.88 |
108.20 |
108.25 |
-0.48 |
606 |
3,598 |
+0 |
Hover/Click |
Total Volume and Open Interest |
290,296 |
782,170 |
+0 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
567.75 |
572.25 |
567.25 |
568.25 |
+0.75 |
54,830 |
221,226 |
+0 |
Hover/Click |
Sep23 |
230602 |
558.50 |
562.25 |
557.38 |
558.38 |
+0.75 |
971 |
2,384 |
+0 |
Hover/Click |
Total Volume and Open Interest |
55,801 |
223,638 |
+0 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul23 |
230602 |
198.15 |
201.15 |
198.00 |
200.45 |
+1.85 |
18,420 |
40,784 |
+0 |
|
Aug23 |
230602 |
197.60 |
200.00 |
197.15 |
199.40 |
+1.80 |
222 |
96 |
+0 |
|
Sep23 |
230602 |
198.35 |
198.70 |
198.35 |
198.35 |
+1.80 |
2 |
2,028 |
+0 |
Hover/Click |
Oct23 |
230602 |
197.40 |
197.40 |
197.40 |
197.40 |
+1.80 |
|
|
|
|
Total Volume and Open Interest |
18,644 |
42,908 |
+0 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230602 |
128~240 |
128~260 |
127~190 |
127~220 |
-0~290 |
34,763 |
39,096 |
+0 |
Hover/Click |
Sep23 |
230602 |
129~020 |
129~030 |
127~260 |
127~300 |
-0~290 |
515,552 |
1,228,357 |
+0 |
Hover/Click |
Dec23 |
230602 |
128~060 |
128~060 |
127~310 |
127~310 |
-0~290 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
550,315 |
1,267,458 |
+0 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230602 |
113~310 |
113~315 |
113~005 |
113~015 |
-0~280 |
117,456 |
48,846 |
+0 |
Hover/Click |
Sep23 |
230602 |
114~245 |
114~245 |
113~250 |
113~270 |
-0~285 |
2,294,306 |
4,650,136 |
+0 |
Hover/Click |
Dec23 |
230602 |
114~180 |
114~180 |
114~110 |
114~110 |
-0~285 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,411,762 |
4,698,984 |
+0 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230602 |
108~230 |
108~230 |
108~000 |
108~022 |
-0~202 |
124,464 |
50,426 |
+0 |
Hover/Click |
Sep23 |
230602 |
109~092 |
109~094 |
108~176 |
108~200 |
-0~212 |
1,655,913 |
4,796,847 |
+0 |
Hover/Click |
Dec23 |
230602 |
109~094 |
109~094 |
109~094 |
109~094 |
-0~212 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,780,377 |
4,847,273 |
+0 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230602 |
102~126 |
102~134 |
102~022 |
102~036 |
-0~087 |
64,310 |
39,826 |
+0 |
Hover/Click |
Sep23 |
230602 |
103~006 |
103~012 |
102~201 |
102~216 |
-0~110 |
880,756 |
3,166,366 |
+0 |
Hover/Click |
Dec23 |
230602 |
103~090 |
103~090 |
103~090 |
103~090 |
-0~111 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
945,066 |
3,206,198 |
+0 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
95.120 |
95.125 |
95.090 |
95.115 |
-0.015 |
41,618 |
229,247 |
+0 |
|
Sep23 |
230602 |
94.710 |
94.725 |
94.660 |
94.695 |
-0.025 |
54,354 |
191,235 |
+0 |
|
Dec23 |
230602 |
94.635 |
94.670 |
94.580 |
94.630 |
-0.025 |
60,129 |
158,951 |
+0 |
|
Mar24 |
230602 |
94.755 |
94.790 |
94.680 |
94.740 |
-0.045 |
38,879 |
107,717 |
+0 |
|
Jun24 |
230602 |
94.980 |
95.005 |
94.890 |
94.955 |
-0.055 |
34,319 |
111,298 |
+0 |
|
Sep24 |
230602 |
95.200 |
95.235 |
95.140 |
95.200 |
-0.040 |
37,778 |
86,393 |
+0 |
|
Dec24 |
230602 |
95.400 |
95.420 |
95.345 |
95.395 |
-0.025 |
33,195 |
132,866 |
+0 |
|
Mar25 |
230602 |
95.535 |
95.540 |
95.465 |
95.515 |
-0.020 |
24,188 |
72,496 |
+0 |
|
Jun25 |
230602 |
95.620 |
95.625 |
95.550 |
95.600 |
-0.020 |
15,711 |
45,036 |
+0 |
|
Sep25 |
230602 |
95.705 |
95.710 |
95.635 |
95.680 |
-0.020 |
16,627 |
35,152 |
+0 |
|
Dec25 |
230602 |
95.780 |
95.785 |
95.715 |
95.755 |
-0.025 |
15,423 |
48,420 |
+0 |
|
Mar26 |
230602 |
95.840 |
95.855 |
95.795 |
95.830 |
-0.025 |
9,857 |
42,251 |
+0 |
|
Jun26 |
230602 |
95.905 |
95.925 |
95.865 |
95.895 |
-0.025 |
7,309 |
17,713 |
+0 |
|
Sep26 |
230602 |
95.965 |
95.985 |
95.935 |
95.960 |
-0.020 |
4,638 |
15,354 |
+0 |
|
Dec26 |
230602 |
96.010 |
96.050 |
95.995 |
96.020 |
-0.020 |
3,444 |
18,138 |
+0 |
|
Mar27 |
230602 |
96.090 |
96.105 |
96.050 |
96.080 |
-0.020 |
3,702 |
22,836 |
+0 |
|
Jun27 |
230602 |
96.125 |
96.150 |
96.100 |
96.130 |
-0.020 |
2,891 |
8,663 |
+0 |
|
Sep27 |
230602 |
96.160 |
96.180 |
96.135 |
96.165 |
-0.020 |
1,473 |
3,483 |
+0 |
|
Total Volume and Open Interest |
407,283 |
1,495,699 |
+0 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230602 |
137~08 |
137~18 |
135~25 |
135~30 |
-1~05 |
16,305 |
11,473 |
+0 |
|
Sep23 |
230602 |
137~26 |
137~29 |
136~03 |
136~08 |
-1~07 |
346,733 |
1,465,793 |
+0 |
|
Dec23 |
230602 |
136~08 |
136~08 |
136~08 |
136~08 |
-1~07 |
|
|
|
|
Total Volume and Open Interest |
363,038 |
1,477,266 |
+0 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230602 |
119~205 |
119~240 |
118~230 |
118~255 |
-0~285 |
26,146 |
25,250 |
+0 |
|
Sep23 |
230602 |
120~250 |
120~255 |
119~210 |
119~240 |
-0~305 |
533,523 |
1,655,887 |
+0 |
|
Dec23 |
230602 |
119~170 |
119~170 |
119~170 |
119~170 |
-0~305 |
|
|
|
|
Total Volume and Open Interest |
559,669 |
1,681,137 |
+0 |
|
30 Day Federal Funds(CBOT) |
Jun23 |
230602 |
94.880 |
94.882 |
94.853 |
94.875 |
-0.007 |
73,916 |
265,821 |
+0 |
|
Jul23 |
230602 |
94.835 |
94.835 |
94.790 |
94.820 |
-0.020 |
291,172 |
355,223 |
+0 |
|
Aug23 |
230602 |
94.750 |
94.755 |
94.680 |
94.705 |
-0.050 |
186,276 |
287,725 |
+0 |
|
Sep23 |
230602 |
94.775 |
94.775 |
94.695 |
94.715 |
-0.065 |
24,450 |
58,252 |
+0 |
|
Oct23 |
230602 |
94.820 |
94.820 |
94.715 |
94.735 |
-0.095 |
112,859 |
146,184 |
+0 |
|
Nov23 |
230602 |
94.960 |
94.965 |
94.820 |
94.845 |
-0.125 |
46,670 |
100,195 |
+0 |
|
Total Volume and Open Interest |
792,431 |
1,408,031 |
+0 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230601 |
148.66 |
148.77 |
148.51 |
148.77 |
+0.16 |
1,876 |
17,660 |
+221 |
Hover/Click |
Sep23 |
230601 |
147.87 |
147.98 |
147.75 |
147.98 |
+0.16 |
102 |
200 |
+55 |
Hover/Click |
Dec23 |
230601 |
147.88 |
147.88 |
147.88 |
147.88 |
+0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,978 |
17,860 |
+276 |
|
Euro-Buxl(EUREX) |
Jun23 |
230602 |
138.66 |
138.72 |
137.14 |
137.70 |
-0.86 |
146,732 |
237,145 |
+0 |
|
Sep23 |
230602 |
138.30 |
138.36 |
136.80 |
137.34 |
-0.82 |
27,369 |
45,817 |
+0 |
|
Dec23 |
230602 |
136.74 |
136.74 |
136.74 |
136.74 |
-0.86 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
174,101 |
282,964 |
+0 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
136.36 |
136.36 |
135.45 |
135.64 |
-0.56 |
1,223,246 |
1,342,769 |
+0 |
Hover/Click |
Sep23 |
230602 |
135.60 |
135.61 |
134.72 |
134.92 |
-0.54 |
140,463 |
159,217 |
+0 |
Hover/Click |
Dec23 |
230602 |
134.44 |
134.44 |
134.44 |
134.44 |
-0.56 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,363,709 |
1,501,996 |
+0 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
118.27 |
118.27 |
117.67 |
117.78 |
-0.43 |
926,438 |
1,463,470 |
+0 |
Hover/Click |
Sep23 |
230602 |
117.58 |
117.59 |
117.01 |
117.11 |
-0.42 |
143,375 |
230,287 |
+0 |
Hover/Click |
Dec23 |
230602 |
118.85 |
118.85 |
118.85 |
118.85 |
-0.43 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,069,813 |
1,693,757 |
+0 |
|
Euro-Schatz(EUREX) |
Jun23 |
230602 |
105.63 |
105.63 |
105.35 |
105.43 |
-0.18 |
825,365 |
1,800,502 |
+0 |
|
Sep23 |
230602 |
105.81 |
105.82 |
105.56 |
105.61 |
-0.19 |
194,661 |
348,426 |
+0 |
|
Dec23 |
230602 |
105.43 |
105.43 |
105.43 |
105.43 |
-0.18 |
|
|
|
|
Total Volume and Open Interest |
1,020,026 |
2,148,928 |
+0 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230602 |
96.425 |
96.425 |
96.425 |
96.425 |
-0.015 |
0 |
70 |
+0 |
|
Sep23 |
230602 |
96.200 |
96.200 |
96.185 |
96.185 |
-0.035 |
0 |
69 |
+0 |
|
Dec23 |
230602 |
96.260 |
96.260 |
96.260 |
96.260 |
-0.050 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230602 |
97~03 |
97~10 |
96~26 |
97~04 |
-0~07 |
4,991 |
4,641 |
+0 |
Hover/Click |
Sep23 |
230602 |
97~13 |
97~14 |
96~26 |
97~02 |
-0~07 |
254,751 |
489,961 |
+0 |
Hover/Click |
Total Volume and Open Interest |
259,742 |
494,602 |
+0 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230602 |
96.440 |
96.440 |
96.420 |
96.425 |
-0.015 |
142,102 |
541,457 |
+0 |
|
Sep23 |
230602 |
96.220 |
96.220 |
96.175 |
96.185 |
-0.035 |
212,660 |
600,140 |
+0 |
|
Dec23 |
230602 |
96.305 |
96.305 |
96.245 |
96.255 |
-0.055 |
169,515 |
412,228 |
+0 |
|
Total Volume and Open Interest |
1,315,719 |
3,584,523 |
+0 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230602 |
95.94 |
95.95 |
95.87 |
95.89 |
-0.06 |
63,357 |
181,548 |
+0 |
|
Sep23 |
230602 |
95.84 |
95.87 |
95.74 |
95.77 |
-0.08 |
49,398 |
180,571 |
+0 |
|
Dec23 |
230602 |
95.85 |
95.89 |
95.76 |
95.78 |
-0.08 |
36,177 |
158,065 |
+0 |
|
Mar24 |
230602 |
95.97 |
96.01 |
95.90 |
95.92 |
-0.07 |
19,639 |
130,464 |
+0 |
|
Jun24 |
230602 |
96.12 |
96.16 |
96.05 |
96.07 |
-0.06 |
15,888 |
106,458 |
+0 |
|
Sep24 |
230602 |
96.25 |
96.30 |
96.19 |
96.21 |
-0.05 |
9,889 |
86,147 |
+0 |
|
Dec24 |
230602 |
96.36 |
96.42 |
96.31 |
96.32 |
-0.04 |
5,859 |
54,292 |
+0 |
|
Mar25 |
230602 |
96.44 |
96.51 |
96.40 |
96.42 |
-0.03 |
3,586 |
42,070 |
+0 |
|
Jun25 |
230602 |
96.52 |
96.57 |
96.48 |
96.50 |
-0.02 |
1,297 |
3,332 |
+0 |
|
Sep25 |
230602 |
96.60 |
96.60 |
96.54 |
96.54 |
-0.03 |
38 |
465 |
+0 |
|
Total Volume and Open Interest |
205,134 |
943,901 |
+0 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230602 |
96.36 |
96.44 |
96.34 |
96.35 |
-0.03 |
178,989 |
1,092,028 |
+0 |
|
Sep23 |
230602 |
96.44 |
96.44 |
96.37 |
96.37 |
-0.02 |
16,106 |
21,806 |
+0 |
|
Total Volume and Open Interest |
195,095 |
1,113,834 |
+0 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230602 |
96.60 |
96.67 |
96.54 |
96.57 |
-0.05 |
277,055 |
790,768 |
+0 |
|
Sep23 |
230602 |
96.68 |
96.73 |
96.62 |
96.64 |
-0.04 |
1,970 |
5,884 |
+0 |
|
Total Volume and Open Interest |
279,025 |
796,652 |
+0 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230602 |
1977.1 |
1982.5 |
1947.4 |
1952.4 |
-25.6 |
5,959 |
11,092 |
+0 |
Hover/Click |
Aug23 |
230602 |
1994.6 |
2000.5 |
1963.7 |
1969.6 |
-25.9 |
207,753 |
373,618 |
+0 |
Hover/Click |
Oct23 |
230602 |
2013.6 |
2020.0 |
1983.6 |
1989.1 |
-26.0 |
1,282 |
11,379 |
+0 |
Hover/Click |
Dec23 |
230602 |
2032.0 |
2038.9 |
2002.1 |
2008.0 |
-26.0 |
2,957 |
36,171 |
+0 |
Hover/Click |
Feb24 |
230602 |
2051.6 |
2057.5 |
2023.2 |
2027.0 |
-25.9 |
669 |
6,089 |
+0 |
Hover/Click |
Apr24 |
230602 |
2065.0 |
2065.0 |
2044.6 |
2044.6 |
-25.3 |
85 |
1,658 |
+0 |
Hover/Click |
Jun24 |
230602 |
2083.8 |
2083.8 |
2061.8 |
2062.0 |
-24.3 |
51 |
1,117 |
+0 |
Hover/Click |
Aug24 |
230602 |
2105.6 |
2105.7 |
2077.6 |
2077.6 |
-23.9 |
14 |
108 |
+0 |
Hover/Click |
Oct24 |
230602 |
2091.1 |
2091.1 |
2091.1 |
2091.1 |
-23.4 |
7 |
36 |
+0 |
Hover/Click |
Dec24 |
230602 |
2124.0 |
2126.0 |
2100.2 |
2104.2 |
-23.4 |
19 |
704 |
+0 |
Hover/Click |
Feb25 |
230602 |
2120.0 |
2120.0 |
2120.0 |
2120.0 |
-23.4 |
|
|
|
Hover/Click |
Apr25 |
230602 |
2137.2 |
2137.2 |
2137.2 |
2137.2 |
-23.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
219,927 |
445,179 |
+0 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230602 |
2398.0 |
2412.0 |
2366.0 |
2374.7 |
-24.0 |
76,734 |
100,616 |
+0 |
Hover/Click |
Sep23 |
230602 |
2418.0 |
2432.5 |
2388.5 |
2396.6 |
-24.1 |
4,386 |
21,888 |
+0 |
Hover/Click |
Dec23 |
230602 |
2450.0 |
2465.0 |
2423.0 |
2429.9 |
-22.9 |
1,226 |
8,264 |
+0 |
Hover/Click |
Mar24 |
230602 |
2488.0 |
2488.0 |
2461.0 |
2461.1 |
-23.1 |
211 |
1,587 |
+0 |
Hover/Click |
May24 |
230602 |
2480.5 |
2480.5 |
2480.5 |
2480.5 |
-23.1 |
0 |
316 |
+0 |
Hover/Click |
Jul24 |
230602 |
2499.9 |
2499.9 |
2499.9 |
2499.9 |
-22.6 |
0 |
11 |
+0 |
Hover/Click |
Sep24 |
230602 |
2518.6 |
2518.6 |
2518.6 |
2518.6 |
-22.6 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,575 |
133,598 |
+0 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230602 |
1010.0 |
1021.0 |
1002.0 |
1003.5 |
-6.6 |
27,036 |
57,848 |
+0 |
Hover/Click |
Oct23 |
230602 |
1015.6 |
1026.4 |
1008.8 |
1009.9 |
-6.3 |
2,115 |
10,556 |
+0 |
Hover/Click |
Jan24 |
230602 |
1023.9 |
1030.0 |
1015.0 |
1015.0 |
-6.3 |
239 |
583 |
+0 |
Hover/Click |
Apr24 |
230602 |
1028.6 |
1033.0 |
1018.9 |
1018.9 |
-7.2 |
105 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,505 |
69,102 |
+0 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230602 |
1386.80 |
1401.00 |
1386.80 |
1386.80 |
+10.90 |
16 |
25 |
+0 |
Hover/Click |
Sep23 |
230602 |
1396.00 |
1440.50 |
1386.50 |
1403.50 |
+12.80 |
2,344 |
10,885 |
+0 |
Hover/Click |
Dec23 |
230602 |
1452.00 |
1452.00 |
1416.70 |
1416.70 |
+13.00 |
6 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,366 |
11,006 |
+0 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230602 |
371.25 |
378.90 |
369.25 |
372.75 |
+1.65 |
66,584 |
123,964 |
+0 |
Hover/Click |
Sep23 |
230602 |
372.65 |
380.10 |
370.85 |
374.30 |
+1.60 |
11,915 |
51,033 |
+0 |
Hover/Click |
Dec23 |
230602 |
374.45 |
381.50 |
373.50 |
376.00 |
+1.55 |
3,756 |
31,375 |
+0 |
Hover/Click |
Mar24 |
230602 |
375.90 |
382.35 |
375.00 |
377.25 |
+1.50 |
1,513 |
9,906 |
+0 |
Hover/Click |
May24 |
230602 |
376.55 |
378.95 |
376.55 |
377.85 |
+1.50 |
223 |
1,789 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,919 |
225,332 |
+0 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230602 |
33143 |
33863 |
33120 |
33817 |
+714 |
174,704 |
94,526 |
+0 |
Hover/Click |
Sep23 |
230602 |
33420 |
34140 |
33399 |
34098 |
+719 |
965 |
2,057 |
+0 |
Hover/Click |
Dec23 |
230602 |
33799 |
34387 |
33799 |
34319 |
+726 |
7 |
30 |
+0 |
Hover/Click |
Mar24 |
230602 |
34381 |
34381 |
34381 |
34381 |
+717 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
175,676 |
96,614 |
+0 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
4231.75 |
4297.75 |
4229.00 |
4288.00 |
+60.00 |
2,138,566 |
2,386,838 |
+0 |
Hover/Click |
Sep23 |
230602 |
4274.50 |
4340.75 |
4269.50 |
4331.00 |
+61.25 |
23,199 |
54,711 |
+0 |
Hover/Click |
Dec23 |
230602 |
4318.00 |
4383.50 |
4318.00 |
4374.75 |
+63.25 |
2,805 |
6,109 |
+0 |
Hover/Click |
Mar24 |
230602 |
4395.00 |
4425.00 |
4395.00 |
4418.75 |
+66.25 |
91 |
528 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,164,670 |
2,450,957 |
+0 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
14494.00 |
14627.75 |
14468.25 |
14575.25 |
+103.00 |
680,429 |
289,677 |
+0 |
Hover/Click |
Sep23 |
230602 |
14665.25 |
14800.00 |
14642.75 |
14749.00 |
+105.50 |
4,177 |
8,958 |
+0 |
Hover/Click |
Dec23 |
230602 |
14855.50 |
14975.00 |
14835.75 |
14925.25 |
+114.25 |
203 |
464 |
+0 |
Hover/Click |
Total Volume and Open Interest |
684,809 |
299,220 |
+0 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230602 |
2434.10 |
2510.50 |
2431.40 |
2508.80 |
+79.30 |
17,590 |
38,553 |
+0 |
Hover/Click |
Sep23 |
230602 |
2527.10 |
2527.10 |
2527.10 |
2527.10 |
+79.50 |
0 |
10 |
+0 |
Hover/Click |
Dec23 |
230602 |
2545.90 |
2545.90 |
2545.90 |
2545.90 |
+81.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,590 |
38,563 |
+0 |
|
Volatility Index(CBOE) |
Jun23 |
230602 |
17.70 |
17.76 |
16.70 |
16.95 |
-0.75 |
61,318 |
175,261 |
+0 |
|
Jul23 |
230602 |
19.35 |
19.50 |
18.47 |
18.76 |
-0.63 |
40,487 |
92,546 |
+0 |
|
Aug23 |
230602 |
20.36 |
20.47 |
19.51 |
19.79 |
-0.56 |
13,306 |
42,268 |
+0 |
|
Sep23 |
230602 |
21.40 |
21.45 |
20.60 |
20.85 |
-0.53 |
5,102 |
27,476 |
+0 |
|
Total Volume and Open Interest |
128,237 |
379,185 |
+0 |
|
S & P 600(CME) |
Jun23 |
230602 |
1183.50 |
1183.50 |
1183.50 |
1183.50 |
+46.90 |
|
|
|
|
Sep23 |
230602 |
1192.40 |
1192.40 |
1192.40 |
1192.40 |
+47.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
1773.00 |
1836.10 |
1771.50 |
1834.60 |
+63.60 |
257,559 |
529,680 |
+0 |
Hover/Click |
Sep23 |
230602 |
1789.60 |
1853.60 |
1788.70 |
1852.10 |
+64.90 |
822 |
5,434 |
+0 |
Hover/Click |
Dec23 |
230602 |
1829.00 |
1868.10 |
1829.00 |
1866.80 |
+64.90 |
7 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
258,388 |
535,220 |
+0 |
|
Nikkei 225(CME) |
Jun23 |
230602 |
31395 |
32020 |
31280 |
31970 |
+560 |
8,381 |
14,926 |
+0 |
|
Sep23 |
230602 |
31450 |
32055 |
31325 |
32010 |
+565 |
174 |
253 |
+0 |
|
Total Volume and Open Interest |
8,555 |
15,179 |
+0 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230601 |
30860 |
31200 |
30640 |
31145 |
+285 |
61,479 |
143,064 |
+341 |
|
Sep23 |
230601 |
30810 |
31130 |
30600 |
31090 |
+300 |
3,625 |
6,334 |
+2,613 |
|
Dec23 |
230601 |
30865 |
30865 |
30865 |
30865 |
+280 |
0 |
6,250 |
+0 |
|
Total Volume and Open Interest |
65,651 |
164,633 |
+2,930 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230602 |
31340 |
31550 |
31270 |
31550 |
+400 |
1,048,406 |
582,940 |
+0 |
|
Sep23 |
230601 |
30850 |
31135 |
30585 |
31100 |
+300 |
100,865 |
43,194 |
+205 |
|
Dec23 |
230601 |
30570 |
30900 |
30345 |
30860 |
+300 |
2,990 |
6,864 |
+328 |
|
Total Volume and Open Interest |
1,171,279 |
668,615 |
+6,581 |
|
Nikkei 225(JPX) |
Jun23 |
230602 |
31340 |
31550 |
31280 |
31550 |
+400 |
86,011 |
236,604 |
+0 |
|
Sep23 |
230602 |
31270 |
31490 |
31220 |
31490 |
+390 |
6,437 |
29,597 |
+0 |
|
Dec23 |
230602 |
31090 |
31260 |
31000 |
31260 |
+400 |
30 |
32,591 |
+0 |
|
Total Volume and Open Interest |
92,509 |
340,718 |
+0 |
|
Nikkei 225(CME) Yen |
Jun23 |
230602 |
31390 |
32010 |
31275 |
31965 |
+565 |
33,216 |
60,238 |
+0 |
|
Sep23 |
230602 |
31340 |
31955 |
31240 |
31905 |
+560 |
47 |
1,127 |
+0 |
|
Dec23 |
230602 |
31690 |
31690 |
31690 |
31690 |
+560 |
|
|
|
|
Total Volume and Open Interest |
33,264 |
61,366 |
+0 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230602 |
31965 |
31965 |
31965 |
31965 |
+565 |
|
|
|
|
Sep23 |
230602 |
31905 |
31905 |
31905 |
31905 |
+560 |
|
|
|
|
Dec23 |
230602 |
31690 |
31690 |
31690 |
31690 |
+560 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230602 |
7170.5 |
7284.5 |
7165.5 |
7271.5 |
+135.0 |
82,357 |
233,301 |
+0 |
|
Jul23 |
230602 |
7192.0 |
7291.0 |
7192.0 |
7282.0 |
+135.0 |
204 |
39 |
+0 |
|
Aug23 |
230602 |
7301.5 |
7301.5 |
7301.5 |
7301.5 |
+136.0 |
|
|
|
|
Sep23 |
230602 |
7300.0 |
7320.5 |
7300.0 |
7320.5 |
+135.0 |
7 |
22 |
+0 |
|
Dec23 |
230602 |
7365.5 |
7365.5 |
7365.5 |
7365.5 |
+137.0 |
|
|
|
|
Mar24 |
230602 |
7423.5 |
7423.5 |
7423.5 |
7423.5 |
+141.5 |
|
|
|
|
Total Volume and Open Interest |
82,568 |
233,363 |
+0 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun23 |
230602 |
18161 |
18946 |
18076 |
18887 |
+737 |
145,193 |
131,765 |
+0 |
|
Jul23 |
230602 |
18061 |
18842 |
18015 |
18785 |
+736 |
3,881 |
5,557 |
+0 |
|
Aug23 |
230602 |
18812 |
18812 |
18812 |
18812 |
+734 |
3 |
1 |
+0 |
|
Total Volume and Open Interest |
150,091 |
149,607 |
+0 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
15906.0 |
16094.0 |
15900.0 |
16086.0 |
+211.0 |
78,456 |
82,908 |
+0 |
|
Sep23 |
230602 |
16059.0 |
16226.0 |
16059.0 |
16222.0 |
+214.0 |
382 |
773 |
+0 |
|
Dec23 |
230602 |
16261.0 |
16365.0 |
16261.0 |
16365.0 |
+217.0 |
1 |
22 |
+0 |
|
Total Volume and Open Interest |
78,839 |
83,703 |
+0 |
|
Mini-DAX(EUREX) |
Jun23 |
230602 |
15911.0 |
16094.0 |
15900.0 |
16086.0 |
+211.0 |
56,821 |
15,276 |
+0 |
|
Sep23 |
230602 |
16051.0 |
16231.0 |
16051.0 |
16222.0 |
+214.0 |
131 |
226 |
+0 |
|
Dec23 |
230602 |
16347.0 |
16365.0 |
16347.0 |
16365.0 |
+217.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
56,952 |
15,508 |
+0 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
4270 |
4337 |
4270 |
4333 |
+69 |
1,277,349 |
3,615,899 |
+0 |
|
Sep23 |
230602 |
4298 |
4361 |
4297 |
4359 |
+70 |
32,862 |
91,281 |
+0 |
|
Dec23 |
230602 |
4384 |
4384 |
4384 |
4384 |
+70 |
2 |
60,142 |
+0 |
|
Total Volume and Open Interest |
1,312,213 |
3,778,178 |
+0 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
11323 |
11479 |
11313 |
11445 |
+152 |
40,168 |
135,910 |
+0 |
|
Sep23 |
230602 |
11365 |
11487 |
11365 |
11487 |
+153 |
101 |
1,767 |
+0 |
|
Dec23 |
230602 |
11521 |
11521 |
11521 |
11521 |
+153 |
0 |
705 |
+0 |
|
Total Volume and Open Interest |
40,269 |
138,382 |
+0 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230602 |
7508.50 |
7635.50 |
7498.50 |
7619.50 |
+114.00 |
155,161 |
613,015 |
+0 |
|
Sep23 |
230602 |
7582.00 |
7648.00 |
7577.50 |
7632.00 |
+115.50 |
3,096 |
5,413 |
+0 |
|
Dec23 |
230602 |
7691.00 |
7691.00 |
7691.00 |
7691.00 |
+115.50 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
158,257 |
618,521 |
+0 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230602 |
7128.0 |
7177.0 |
7109.0 |
7153.0 |
+28.0 |
70,643 |
243,284 |
+0 |
|
Sep23 |
230602 |
7099.0 |
7111.0 |
7099.0 |
7111.0 |
+28.0 |
19 |
36 |
+0 |
|
Dec23 |
230602 |
7104.0 |
7104.0 |
7104.0 |
7104.0 |
+29.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
70,662 |
243,772 |
+0 |
|
FTSE MIB(ISE) |
Jun23 |
230602 |
26770.00 |
27165.00 |
26665.00 |
27106.00 |
+508.00 |
21,763 |
98,684 |
+0 |
|
Sep23 |
230602 |
26800.00 |
27200.00 |
26750.00 |
27173.00 |
+508.00 |
156 |
979 |
+0 |
|
Dec23 |
230602 |
27188.00 |
27188.00 |
27188.00 |
27188.00 |
+511.00 |
2 |
8 |
+0 |
|
Total Volume and Open Interest |
21,921 |
99,671 |
+0 |
|
KOSPI 200(KFE) |
Jun23 |
230602 |
340.50 |
343.00 |
340.10 |
342.95 |
+4.90 |
237,369 |
320,407 |
+0 |
|
Sep23 |
230602 |
342.25 |
344.40 |
341.90 |
344.40 |
+4.70 |
2,739 |
37,297 |
+0 |
|
Dec23 |
230602 |
344.20 |
346.50 |
343.40 |
345.85 |
+4.15 |
40 |
22,788 |
+0 |
|
Total Volume and Open Interest |
240,167 |
411,022 |
+0 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230602 |
541.95 |
546.15 |
541.95 |
543.95 |
+6.05 |
46 |
544 |
+0 |
|
Jul23 |
230602 |
538.45 |
538.45 |
538.45 |
538.45 |
+6.05 |
0 |
1 |
+0 |
|
Aug23 |
230602 |
540.95 |
540.95 |
540.95 |
540.95 |
+11.05 |
|
|
|
|
Total Volume and Open Interest |
46 |
545 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|