 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 05, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
1353.25 |
1361.50 |
1343.50 |
1350.00 |
-2.50 |
120,303 |
258,189 |
-1,437 |
Hover/Click |
Aug23 |
230605 |
1263.00 |
1273.00 |
1255.00 |
1261.00 |
-1.50 |
24,216 |
50,755 |
+816 |
Hover/Click |
Sep23 |
230605 |
1194.75 |
1203.00 |
1184.50 |
1188.75 |
-3.75 |
14,833 |
33,473 |
+2,640 |
Hover/Click |
Nov23 |
230605 |
1188.25 |
1195.00 |
1176.25 |
1179.75 |
-4.00 |
64,288 |
211,457 |
-3,318 |
Hover/Click |
Jan24 |
230605 |
1197.75 |
1204.00 |
1185.50 |
1189.00 |
-4.25 |
7,206 |
37,009 |
+248 |
Hover/Click |
Mar24 |
230605 |
1192.50 |
1202.25 |
1185.25 |
1189.00 |
-4.00 |
6,852 |
38,086 |
+298 |
Hover/Click |
May24 |
230605 |
1200.00 |
1204.50 |
1188.75 |
1193.00 |
-3.50 |
3,060 |
16,492 |
+385 |
Hover/Click |
Jul24 |
230605 |
1204.00 |
1208.50 |
1192.75 |
1197.50 |
-2.75 |
1,214 |
8,852 |
-93 |
Hover/Click |
Aug24 |
230605 |
1185.25 |
1190.25 |
1185.25 |
1185.25 |
-3.75 |
26 |
498 |
+10 |
Hover/Click |
Sep24 |
230605 |
1165.50 |
1165.75 |
1154.75 |
1154.75 |
-5.50 |
6 |
715 |
+4 |
Hover/Click |
Nov24 |
230605 |
1149.75 |
1157.00 |
1141.75 |
1142.25 |
-6.00 |
402 |
8,996 |
-37 |
Hover/Click |
Jan25 |
230605 |
1144.00 |
1144.00 |
1144.00 |
1144.00 |
-5.50 |
14 |
67 |
+4 |
Hover/Click |
Mar25 |
230605 |
1136.50 |
1136.50 |
1136.50 |
1136.50 |
-5.50 |
19 |
5 |
+0 |
Hover/Click |
May25 |
230605 |
1129.50 |
1129.50 |
1129.50 |
1129.50 |
-5.75 |
16 |
845 |
+0 |
Hover/Click |
Total Volume and Open Interest |
242,475 |
665,774 |
-477 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
398.50 |
402.30 |
397.20 |
401.20 |
+3.40 |
58,169 |
144,772 |
-2,567 |
Hover/Click |
Aug23 |
230605 |
392.50 |
396.40 |
392.00 |
394.50 |
+2.50 |
18,138 |
62,697 |
+1,735 |
Hover/Click |
Sep23 |
230605 |
381.80 |
385.80 |
381.60 |
383.20 |
+2.00 |
10,498 |
49,760 |
+172 |
Hover/Click |
Oct23 |
230605 |
371.70 |
374.90 |
371.10 |
372.60 |
+2.20 |
6,935 |
28,772 |
+1,231 |
Hover/Click |
Dec23 |
230605 |
367.70 |
372.30 |
367.70 |
370.20 |
+2.50 |
26,888 |
134,127 |
-299 |
Hover/Click |
Jan24 |
230605 |
366.80 |
369.90 |
366.20 |
367.70 |
+2.10 |
5,164 |
30,963 |
+717 |
Hover/Click |
Mar24 |
230605 |
362.30 |
364.80 |
360.80 |
362.40 |
+1.60 |
3,229 |
17,491 |
-131 |
Hover/Click |
May24 |
230605 |
359.90 |
361.10 |
357.90 |
359.10 |
+1.50 |
1,116 |
8,660 |
+18 |
Hover/Click |
Jul24 |
230605 |
359.00 |
360.70 |
357.30 |
358.50 |
+1.40 |
804 |
4,563 |
+81 |
Hover/Click |
Aug24 |
230605 |
356.00 |
358.70 |
355.30 |
356.30 |
+1.20 |
126 |
1,050 |
+82 |
Hover/Click |
Total Volume and Open Interest |
131,259 |
486,444 |
+1,155 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
49.61 |
49.89 |
48.63 |
49.26 |
-0.24 |
69,404 |
155,183 |
-7,519 |
Hover/Click |
Aug23 |
230605 |
49.56 |
49.88 |
48.69 |
49.19 |
-0.28 |
25,916 |
71,945 |
-918 |
Hover/Click |
Sep23 |
230605 |
49.36 |
49.70 |
48.55 |
48.98 |
-0.28 |
16,143 |
46,504 |
-1,286 |
Hover/Click |
Oct23 |
230605 |
48.91 |
49.34 |
48.29 |
48.64 |
-0.28 |
9,796 |
28,712 |
-30 |
Hover/Click |
Dec23 |
230605 |
48.74 |
49.23 |
48.16 |
48.48 |
-0.29 |
29,656 |
147,263 |
-430 |
Hover/Click |
Jan24 |
230605 |
48.66 |
49.10 |
48.09 |
48.41 |
-0.25 |
6,391 |
24,912 |
-189 |
Hover/Click |
Mar24 |
230605 |
48.63 |
48.91 |
47.91 |
48.28 |
-0.19 |
5,965 |
21,710 |
+69 |
Hover/Click |
May24 |
230605 |
48.46 |
48.67 |
47.71 |
48.11 |
-0.16 |
3,368 |
15,322 |
+701 |
Hover/Click |
Jul24 |
230605 |
47.88 |
48.28 |
47.45 |
47.89 |
-0.13 |
1,522 |
19,145 |
+369 |
Hover/Click |
Aug24 |
230605 |
47.38 |
48.04 |
47.30 |
47.57 |
-0.12 |
184 |
1,855 |
-9 |
Hover/Click |
Total Volume and Open Interest |
168,482 |
539,115 |
-9,207 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230605 |
656.5 |
665.6 |
654.0 |
655.1 |
-2.9 |
10,972 |
95,038 |
-3,636 |
Hover/Click |
Nov23 |
230605 |
637.9 |
641.3 |
630.3 |
631.1 |
-6.5 |
15,609 |
132,996 |
+1,641 |
Hover/Click |
Jan24 |
230605 |
640.9 |
646.9 |
635.8 |
636.7 |
-6.6 |
1,644 |
16,016 |
+696 |
Hover/Click |
Mar24 |
230605 |
648.8 |
651.4 |
642.0 |
642.4 |
-6.7 |
182 |
7,138 |
+79 |
Hover/Click |
May24 |
230605 |
655.9 |
656.4 |
647.4 |
647.4 |
-6.9 |
20 |
2,964 |
-13 |
Hover/Click |
Jul24 |
230605 |
660.0 |
660.0 |
651.0 |
651.0 |
-7.3 |
14 |
1,980 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,455 |
256,377 |
-1,219 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
609.00 |
614.00 |
595.00 |
597.50 |
-11.50 |
199,864 |
455,755 |
-5,625 |
Hover/Click |
Sep23 |
230605 |
536.50 |
542.00 |
529.00 |
530.25 |
-5.25 |
87,286 |
326,137 |
+4,993 |
Hover/Click |
Dec23 |
230605 |
543.00 |
548.00 |
535.25 |
537.00 |
-4.25 |
115,614 |
396,405 |
+2,126 |
Hover/Click |
Mar24 |
230605 |
552.00 |
556.75 |
545.00 |
546.75 |
-3.25 |
11,245 |
65,371 |
+1,705 |
Hover/Click |
May24 |
230605 |
555.25 |
562.00 |
550.50 |
552.75 |
-2.75 |
4,516 |
22,937 |
+616 |
Hover/Click |
Jul24 |
230605 |
557.25 |
564.00 |
552.25 |
554.75 |
-2.50 |
5,435 |
35,606 |
+1,246 |
Hover/Click |
Sep24 |
230605 |
522.75 |
524.50 |
516.25 |
519.00 |
-3.25 |
552 |
6,532 |
+127 |
Hover/Click |
Dec24 |
230605 |
514.25 |
518.25 |
508.75 |
511.75 |
-4.25 |
1,400 |
25,720 |
+489 |
Hover/Click |
Mar25 |
230605 |
523.00 |
525.25 |
518.00 |
519.75 |
-4.00 |
10 |
631 |
+10 |
Hover/Click |
May25 |
230605 |
522.50 |
522.50 |
522.50 |
522.50 |
-4.00 |
1 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
425,951 |
1,336,982 |
+5,689 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
621.50 |
631.50 |
615.50 |
624.00 |
+5.00 |
69,362 |
198,736 |
-2,686 |
Hover/Click |
Sep23 |
230605 |
633.00 |
643.50 |
628.25 |
636.25 |
+4.00 |
26,527 |
85,926 |
+3,127 |
Hover/Click |
Dec23 |
230605 |
652.00 |
663.00 |
647.75 |
655.50 |
+3.50 |
18,755 |
69,301 |
+1,241 |
Hover/Click |
Mar24 |
230605 |
668.75 |
677.75 |
663.50 |
671.25 |
+3.75 |
9,393 |
22,192 |
+23 |
Hover/Click |
May24 |
230605 |
680.50 |
686.25 |
672.25 |
680.25 |
+4.00 |
6,385 |
9,170 |
+744 |
Hover/Click |
Jul24 |
230605 |
681.75 |
692.00 |
678.25 |
686.50 |
+4.00 |
7,178 |
10,134 |
+1,700 |
Hover/Click |
Total Volume and Open Interest |
138,751 |
399,234 |
+4,556 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230605 |
812.75 |
830.75 |
810.50 |
822.25 |
+10.00 |
22,440 |
80,253 |
-603 |
Hover/Click |
Sep23 |
230605 |
808.00 |
825.50 |
804.75 |
816.50 |
+9.25 |
14,065 |
51,042 |
+602 |
Hover/Click |
Dec23 |
230605 |
804.25 |
821.25 |
801.00 |
812.50 |
+9.00 |
9,488 |
39,186 |
+409 |
Hover/Click |
Mar24 |
230605 |
806.00 |
816.75 |
795.25 |
807.25 |
+8.00 |
3,358 |
16,132 |
+817 |
Hover/Click |
May24 |
230605 |
799.50 |
810.75 |
788.75 |
801.25 |
+7.75 |
2,043 |
4,112 |
+141 |
Hover/Click |
Jul24 |
230605 |
780.75 |
794.50 |
774.00 |
782.75 |
+4.00 |
1,806 |
3,309 |
+528 |
Hover/Click |
Sep24 |
230605 |
789.00 |
789.00 |
772.25 |
780.00 |
+4.00 |
143 |
518 |
+17 |
Hover/Click |
Total Volume and Open Interest |
53,368 |
194,970 |
+1,911 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230605 |
805.75 |
823.00 |
805.50 |
820.25 |
+12.50 |
4,555 |
24,876 |
+342 |
Hover/Click |
Sep23 |
230605 |
807.00 |
823.25 |
806.75 |
822.25 |
+16.50 |
3,366 |
19,542 |
+546 |
Hover/Click |
Dec23 |
230605 |
807.50 |
828.00 |
807.50 |
827.00 |
+15.00 |
796 |
10,956 |
-152 |
Hover/Click |
Mar24 |
230605 |
827.75 |
834.25 |
821.50 |
832.75 |
+13.50 |
76 |
2,574 |
+4 |
Hover/Click |
May24 |
230605 |
829.75 |
831.75 |
829.75 |
831.75 |
+12.25 |
6 |
127 |
+0 |
Hover/Click |
Jul24 |
230605 |
818.50 |
818.50 |
818.50 |
818.50 |
+7.75 |
1 |
52 |
+1 |
Hover/Click |
Total Volume and Open Interest |
8,809 |
58,244 |
+744 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
336.75 |
344.50 |
335.75 |
343.00 |
+5.50 |
382 |
2,333 |
-22 |
Hover/Click |
Sep23 |
230605 |
346.75 |
348.50 |
344.25 |
347.75 |
+4.00 |
134 |
662 |
+89 |
Hover/Click |
Dec23 |
230605 |
347.00 |
353.00 |
347.00 |
350.75 |
+2.25 |
64 |
1,364 |
+0 |
Hover/Click |
Mar24 |
230605 |
360.00 |
360.00 |
360.00 |
360.00 |
+2.75 |
0 |
155 |
+0 |
Hover/Click |
Total Volume and Open Interest |
580 |
4,525 |
+67 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
17.69 |
18.08 |
17.63 |
17.93 |
+0.24 |
454 |
2,807 |
-136 |
Hover/Click |
Sep23 |
230605 |
15.03 |
15.19 |
14.97 |
15.16 |
+0.13 |
254 |
4,903 |
+36 |
Hover/Click |
Nov23 |
230605 |
15.25 |
15.28 |
15.25 |
15.28 |
+0.13 |
21 |
662 |
+13 |
Hover/Click |
Jan24 |
230605 |
15.25 |
15.42 |
15.25 |
15.42 |
+0.18 |
4 |
54 |
+1 |
Hover/Click |
Total Volume and Open Interest |
733 |
8,427 |
-86 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
177.500 |
178.185 |
176.535 |
177.150 |
+0.715 |
13,365 |
18,302 |
-9,053 |
Hover/Click |
Aug23 |
230605 |
173.700 |
174.435 |
172.650 |
173.285 |
+0.385 |
43,387 |
151,795 |
-5,449 |
Hover/Click |
Oct23 |
230605 |
176.600 |
177.200 |
175.735 |
176.330 |
+0.330 |
21,557 |
72,931 |
+3,109 |
Hover/Click |
Dec23 |
230605 |
179.650 |
180.250 |
178.900 |
179.600 |
+0.415 |
12,618 |
44,030 |
+2,345 |
Hover/Click |
Feb24 |
230605 |
183.000 |
183.785 |
182.630 |
183.300 |
+0.515 |
7,074 |
19,266 |
+587 |
Hover/Click |
Apr24 |
230605 |
185.785 |
186.700 |
185.550 |
186.130 |
+0.395 |
3,510 |
13,126 |
+426 |
Hover/Click |
Total Volume and Open Interest |
103,366 |
326,494 |
-7,346 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230605 |
241.900 |
243.080 |
241.035 |
242.600 |
+0.700 |
7,175 |
35,646 |
-466 |
Hover/Click |
Sep23 |
230605 |
244.800 |
246.100 |
244.330 |
245.630 |
+0.630 |
3,805 |
9,489 |
-3 |
Hover/Click |
Oct23 |
230605 |
247.000 |
248.000 |
246.450 |
247.650 |
+0.650 |
2,322 |
8,289 |
-129 |
Hover/Click |
Nov23 |
230605 |
248.250 |
248.700 |
247.300 |
248.500 |
+0.700 |
1,618 |
6,317 |
-131 |
Hover/Click |
Jan24 |
230605 |
246.750 |
247.935 |
246.500 |
247.735 |
+0.785 |
796 |
3,772 |
-35 |
Hover/Click |
Mar24 |
230605 |
247.200 |
248.250 |
247.200 |
248.080 |
+0.645 |
185 |
737 |
+11 |
Hover/Click |
Apr24 |
230605 |
249.950 |
250.450 |
249.450 |
250.380 |
+0.680 |
118 |
334 |
+18 |
Hover/Click |
Total Volume and Open Interest |
16,086 |
64,661 |
-703 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
85.500 |
86.050 |
84.830 |
85.330 |
-1.400 |
12,729 |
19,705 |
-3,149 |
Hover/Click |
Jul23 |
230605 |
83.600 |
85.000 |
82.330 |
84.150 |
-0.500 |
20,345 |
66,294 |
-840 |
Hover/Click |
Aug23 |
230605 |
81.430 |
82.250 |
80.030 |
81.630 |
-0.670 |
10,732 |
56,442 |
+1,503 |
Hover/Click |
Oct23 |
230605 |
75.100 |
76.530 |
74.250 |
76.330 |
+0.580 |
6,205 |
35,777 |
-120 |
Hover/Click |
Dec23 |
230605 |
72.930 |
74.350 |
72.250 |
74.280 |
+0.880 |
4,464 |
26,392 |
+395 |
Hover/Click |
Feb24 |
230605 |
78.400 |
79.930 |
77.700 |
79.780 |
+1.100 |
1,317 |
13,614 |
+176 |
Hover/Click |
Apr24 |
230605 |
83.080 |
84.680 |
82.600 |
84.580 |
+1.250 |
512 |
4,259 |
+80 |
Hover/Click |
May24 |
230605 |
87.830 |
88.200 |
87.830 |
88.080 |
+0.780 |
14 |
18 |
+13 |
|
Total Volume and Open Interest |
56,657 |
223,573 |
-1,801 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
15.26 |
15.38 |
15.13 |
15.19 |
-0.10 |
499 |
6,436 |
+29 |
Hover/Click |
Jul23 |
230605 |
16.14 |
16.25 |
15.94 |
15.97 |
-0.17 |
587 |
6,217 |
+125 |
Hover/Click |
Aug23 |
230605 |
16.96 |
17.10 |
16.83 |
16.87 |
-0.12 |
338 |
3,534 |
+109 |
Hover/Click |
Sep23 |
230605 |
17.76 |
18.10 |
17.65 |
17.74 |
-0.02 |
220 |
2,611 |
+71 |
Hover/Click |
Oct23 |
230605 |
18.31 |
18.37 |
18.15 |
18.20 |
-0.13 |
47 |
1,754 |
+34 |
Hover/Click |
Nov23 |
230605 |
18.50 |
18.64 |
18.50 |
18.55 |
-0.10 |
6 |
1,484 |
+6 |
Hover/Click |
Dec23 |
230605 |
18.05 |
18.24 |
18.05 |
18.11 |
-0.10 |
27 |
1,244 |
+22 |
Hover/Click |
Jan24 |
230605 |
18.00 |
18.08 |
17.99 |
18.00 |
+0.04 |
1 |
411 |
+1 |
Hover/Click |
Feb24 |
230605 |
18.09 |
18.10 |
18.03 |
18.05 |
+0.06 |
0 |
377 |
+0 |
Hover/Click |
Mar24 |
230605 |
18.09 |
18.10 |
18.05 |
18.05 |
+0.10 |
0 |
408 |
+0 |
Hover/Click |
Apr24 |
230605 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
0 |
186 |
+0 |
Hover/Click |
May24 |
230605 |
17.87 |
17.93 |
17.87 |
17.87 |
unch |
0 |
199 |
+0 |
Hover/Click |
Jun24 |
230605 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
0 |
165 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,725 |
25,328 |
+397 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
3020 |
3065 |
3002 |
3056 |
+30 |
25,530 |
97,660 |
-5,180 |
Hover/Click |
Sep23 |
230605 |
3030 |
3064 |
3013 |
3058 |
+23 |
18,817 |
103,849 |
+4,618 |
Hover/Click |
Dec23 |
230605 |
3025 |
3058 |
3008 |
3052 |
+23 |
5,400 |
78,686 |
+972 |
Hover/Click |
Mar24 |
230605 |
2990 |
3021 |
2973 |
3016 |
+23 |
3,050 |
40,084 |
+309 |
Hover/Click |
May24 |
230605 |
2967 |
2997 |
2955 |
2991 |
+21 |
359 |
7,646 |
+100 |
Hover/Click |
Jul24 |
230605 |
2949 |
2976 |
2939 |
2969 |
+17 |
279 |
5,963 |
+166 |
Hover/Click |
Sep24 |
230605 |
2928 |
2952 |
2926 |
2948 |
+13 |
52 |
3,658 |
+2 |
Hover/Click |
Total Volume and Open Interest |
53,491 |
338,572 |
+984 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
179.95 |
183.70 |
179.35 |
183.10 |
+2.80 |
27,027 |
63,339 |
-3,499 |
Hover/Click |
Sep23 |
230605 |
176.65 |
180.60 |
176.50 |
180.20 |
+2.50 |
16,077 |
67,773 |
+1,719 |
Hover/Click |
Dec23 |
230605 |
174.90 |
178.10 |
174.10 |
177.70 |
+2.35 |
6,952 |
38,231 |
+1,128 |
Hover/Click |
Mar24 |
230605 |
173.75 |
177.65 |
173.75 |
177.25 |
+2.30 |
2,557 |
17,488 |
+26 |
Hover/Click |
May24 |
230605 |
174.80 |
178.05 |
174.45 |
177.65 |
+2.35 |
560 |
7,516 |
-18 |
Hover/Click |
Jul24 |
230605 |
175.30 |
178.10 |
174.85 |
178.10 |
+2.35 |
296 |
3,647 |
+8 |
Hover/Click |
Total Volume and Open Interest |
53,732 |
204,496 |
-616 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
279.25 |
280.50 |
272.50 |
274.15 |
-5.75 |
381 |
7,642 |
-48 |
Hover/Click |
Sep23 |
230605 |
266.50 |
267.65 |
262.30 |
266.50 |
-1.90 |
175 |
1,535 |
+89 |
Hover/Click |
Nov23 |
230605 |
257.40 |
258.25 |
257.40 |
258.25 |
-1.55 |
16 |
557 |
-2 |
Hover/Click |
Jan24 |
230605 |
250.50 |
250.75 |
250.50 |
250.75 |
+0.45 |
2 |
36 |
+0 |
Hover/Click |
Mar24 |
230605 |
239.60 |
239.60 |
239.60 |
239.60 |
+0.45 |
0 |
2 |
+0 |
Hover/Click |
May24 |
230605 |
224.65 |
224.65 |
224.65 |
224.65 |
+0.45 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
574 |
9,779 |
+39 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
24.85 |
25.08 |
24.33 |
24.40 |
-0.33 |
74,975 |
330,136 |
-15,718 |
Hover/Click |
Oct23 |
230605 |
24.56 |
24.82 |
24.14 |
24.19 |
-0.32 |
47,713 |
289,381 |
+10,386 |
Hover/Click |
Mar24 |
230605 |
24.35 |
24.60 |
23.98 |
24.05 |
-0.28 |
23,259 |
169,134 |
+913 |
Hover/Click |
May24 |
230605 |
23.00 |
23.15 |
22.67 |
22.79 |
-0.15 |
18,118 |
64,964 |
+3,838 |
Hover/Click |
Jul24 |
230605 |
22.46 |
22.59 |
22.20 |
22.34 |
-0.10 |
17,613 |
67,920 |
+5,872 |
Hover/Click |
Oct24 |
230605 |
22.06 |
22.13 |
21.82 |
22.00 |
-0.05 |
3,565 |
36,757 |
+1,251 |
Hover/Click |
Mar25 |
230605 |
21.83 |
21.87 |
21.60 |
21.81 |
-0.03 |
771 |
23,021 |
-10 |
Hover/Click |
May25 |
230605 |
20.63 |
20.70 |
20.46 |
20.64 |
unch |
210 |
6,773 |
+29 |
Hover/Click |
Jul25 |
230605 |
19.90 |
19.98 |
19.75 |
19.92 |
+0.02 |
111 |
6,168 |
-54 |
Hover/Click |
Total Volume and Open Interest |
186,488 |
1,000,634 |
+6,512 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230605 |
2340 |
2366 |
2333 |
2361 |
+20 |
11,221 |
63,961 |
-5,555 |
Hover/Click |
Sep23 |
230605 |
2317 |
2345 |
2310 |
2340 |
+23 |
11,597 |
71,996 |
+3,083 |
Hover/Click |
Dec23 |
230605 |
2278 |
2305 |
2272 |
2299 |
+20 |
5,226 |
61,442 |
+565 |
Hover/Click |
Mar24 |
230605 |
2212 |
2244 |
2212 |
2239 |
+20 |
4,301 |
75,530 |
+1,249 |
Hover/Click |
May24 |
230605 |
2197 |
2217 |
2197 |
2214 |
+18 |
1,059 |
20,406 |
+288 |
Hover/Click |
Jul24 |
230605 |
2182 |
2194 |
2179 |
2192 |
+11 |
853 |
9,901 |
+367 |
Hover/Click |
Sep24 |
230605 |
2167 |
2173 |
2165 |
2172 |
+5 |
332 |
5,409 |
+216 |
Hover/Click |
Total Volume and Open Interest |
34,728 |
313,944 |
+294 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230605 |
689.00 |
696.20 |
675.70 |
676.40 |
-9.70 |
5,553 |
34,718 |
-890 |
Hover/Click |
Oct23 |
230605 |
681.00 |
685.40 |
669.10 |
669.90 |
-8.60 |
2,282 |
21,068 |
+147 |
Hover/Click |
Dec23 |
230605 |
669.30 |
673.10 |
658.80 |
659.50 |
-7.60 |
1,032 |
13,980 |
+212 |
Hover/Click |
Mar24 |
230605 |
658.50 |
661.30 |
648.90 |
649.30 |
-7.00 |
463 |
7,790 |
+79 |
Hover/Click |
May24 |
230605 |
645.00 |
646.00 |
636.90 |
637.50 |
-5.30 |
243 |
4,143 |
+28 |
Hover/Click |
Total Volume and Open Interest |
9,637 |
85,802 |
-444 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
85.99 |
86.45 |
84.38 |
84.79 |
-1.26 |
16,756 |
68,070 |
-3,534 |
Hover/Click |
Oct23 |
230605 |
82.42 |
82.42 |
82.42 |
82.42 |
-0.40 |
2 |
27 |
-2 |
Hover/Click |
Dec23 |
230605 |
82.05 |
82.45 |
81.10 |
81.42 |
-0.43 |
18,122 |
98,848 |
+3,863 |
Hover/Click |
Mar24 |
230605 |
81.75 |
81.97 |
80.96 |
81.21 |
-0.44 |
3,202 |
15,626 |
+489 |
Hover/Click |
May24 |
230605 |
81.28 |
81.84 |
80.91 |
81.11 |
-0.48 |
619 |
4,905 |
-13 |
Hover/Click |
Jul24 |
230605 |
81.18 |
81.62 |
80.80 |
80.94 |
-0.48 |
309 |
4,722 |
+63 |
Hover/Click |
Total Volume and Open Interest |
39,480 |
200,700 |
+1,164 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
75.03 |
75.06 |
71.73 |
72.15 |
+0.42 |
322,596 |
350,582 |
-18,615 |
Hover/Click |
Aug23 |
230605 |
75.10 |
75.70 |
71.85 |
72.26 |
+0.42 |
110,943 |
230,517 |
+5,472 |
Hover/Click |
Sep23 |
230605 |
74.68 |
74.98 |
71.62 |
72.03 |
+0.39 |
95,514 |
241,027 |
+12,460 |
Hover/Click |
Oct23 |
230605 |
73.73 |
74.60 |
71.26 |
71.67 |
+0.35 |
47,796 |
191,472 |
+4,898 |
Hover/Click |
Nov23 |
230605 |
73.02 |
73.17 |
70.94 |
71.28 |
+0.31 |
22,183 |
62,479 |
+414 |
Hover/Click |
Dec23 |
230605 |
73.22 |
73.40 |
70.48 |
70.89 |
+0.28 |
60,562 |
224,911 |
+1,943 |
Hover/Click |
Jan24 |
230605 |
72.72 |
72.72 |
70.16 |
70.48 |
+0.23 |
10,085 |
43,281 |
+889 |
Hover/Click |
Feb24 |
230605 |
72.14 |
72.14 |
69.73 |
70.10 |
+0.20 |
3,416 |
28,296 |
+195 |
Hover/Click |
Mar24 |
230605 |
71.10 |
71.54 |
69.42 |
69.73 |
+0.16 |
12,241 |
42,628 |
-1,349 |
Hover/Click |
Apr24 |
230605 |
70.60 |
70.75 |
69.13 |
69.40 |
+0.15 |
1,719 |
24,488 |
+141 |
Hover/Click |
May24 |
230605 |
69.60 |
70.53 |
69.07 |
69.08 |
+0.12 |
1,095 |
18,652 |
+50 |
Hover/Click |
Jun24 |
230605 |
70.05 |
71.03 |
68.42 |
68.78 |
+0.10 |
18,812 |
110,354 |
-1,563 |
Hover/Click |
Jul24 |
230605 |
69.50 |
69.81 |
68.46 |
68.46 |
+0.08 |
671 |
15,295 |
+100 |
Hover/Click |
Aug24 |
230605 |
68.57 |
69.30 |
68.09 |
68.14 |
+0.06 |
345 |
12,439 |
+101 |
Hover/Click |
Sep24 |
230605 |
69.00 |
69.03 |
67.69 |
67.82 |
+0.02 |
2,016 |
34,599 |
+306 |
Hover/Click |
Oct24 |
230605 |
67.87 |
68.72 |
67.54 |
67.54 |
-0.01 |
112 |
11,260 |
-5 |
Hover/Click |
Total Volume and Open Interest |
734,666 |
1,928,062 |
+4,601 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230605 |
74.650 |
75.000 |
71.725 |
72.150 |
+0.400 |
14,082 |
2,387 |
-177 |
|
Aug23 |
230605 |
74.050 |
74.850 |
71.875 |
72.250 |
+0.400 |
1,144 |
1,192 |
+10 |
|
Sep23 |
230605 |
73.650 |
74.800 |
71.600 |
72.025 |
+0.375 |
161 |
148 |
+3 |
|
Oct23 |
230605 |
73.600 |
73.600 |
71.300 |
71.675 |
+0.350 |
9 |
25 |
+0 |
|
Nov23 |
230605 |
72.500 |
72.825 |
70.925 |
71.275 |
+0.300 |
10 |
19 |
+1 |
|
Dec23 |
230605 |
73.175 |
73.500 |
70.500 |
70.900 |
+0.300 |
42 |
373 |
-12 |
|
Jan24 |
230605 |
71.725 |
71.725 |
70.500 |
70.500 |
+0.250 |
5 |
23 |
+0 |
|
Feb24 |
230605 |
70.100 |
71.100 |
70.100 |
70.100 |
+0.200 |
0 |
15 |
+0 |
|
Mar24 |
230605 |
71.100 |
71.100 |
69.750 |
69.750 |
+0.175 |
0 |
10 |
+0 |
|
Apr24 |
230605 |
69.400 |
70.050 |
69.400 |
69.400 |
+0.150 |
1 |
1 |
+0 |
|
Total Volume and Open Interest |
15,507 |
4,304 |
-173 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
241.00 |
242.86 |
236.48 |
237.75 |
+2.06 |
52,558 |
86,321 |
-2,308 |
Hover/Click |
Aug23 |
230605 |
240.71 |
242.60 |
236.21 |
237.46 |
+2.04 |
25,522 |
36,179 |
+886 |
Hover/Click |
Sep23 |
230605 |
240.14 |
242.93 |
236.68 |
237.96 |
+2.01 |
19,628 |
35,407 |
+629 |
Hover/Click |
Oct23 |
230605 |
241.67 |
242.44 |
237.17 |
238.30 |
+1.95 |
9,385 |
29,322 |
+1,408 |
Hover/Click |
Nov23 |
230605 |
241.84 |
242.32 |
237.32 |
238.20 |
+1.90 |
4,912 |
20,877 |
+375 |
Hover/Click |
Dec23 |
230605 |
238.64 |
241.89 |
236.44 |
237.72 |
+1.86 |
10,737 |
40,873 |
+20 |
Hover/Click |
Jan24 |
230605 |
241.00 |
241.00 |
236.39 |
237.56 |
+1.77 |
1,949 |
12,843 |
-54 |
Hover/Click |
Feb24 |
230605 |
237.00 |
239.58 |
236.29 |
237.00 |
+1.67 |
1,698 |
5,526 |
+208 |
Hover/Click |
Mar24 |
230605 |
238.04 |
238.92 |
234.40 |
235.66 |
+1.56 |
2,071 |
8,262 |
-62 |
Hover/Click |
Apr24 |
230605 |
236.09 |
236.10 |
232.90 |
233.52 |
+1.53 |
807 |
4,327 |
-130 |
Hover/Click |
May24 |
230605 |
234.58 |
234.58 |
231.90 |
232.13 |
+1.51 |
453 |
2,201 |
+51 |
Hover/Click |
Jun24 |
230605 |
234.44 |
234.67 |
230.19 |
231.07 |
+1.50 |
1,729 |
12,489 |
+74 |
Hover/Click |
Jul24 |
230605 |
231.00 |
233.74 |
229.93 |
230.57 |
+1.39 |
101 |
1,075 |
-14 |
Hover/Click |
Aug24 |
230605 |
230.50 |
232.79 |
229.63 |
230.21 |
+1.28 |
42 |
1,013 |
+6 |
Hover/Click |
Total Volume and Open Interest |
132,282 |
311,268 |
+1,066 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
254.35 |
257.48 |
251.34 |
252.44 |
+2.37 |
65,039 |
101,247 |
-1,485 |
Hover/Click |
Aug23 |
230605 |
247.94 |
250.85 |
244.78 |
245.81 |
+1.99 |
46,564 |
57,150 |
+3,757 |
Hover/Click |
Sep23 |
230605 |
240.73 |
243.66 |
238.34 |
239.40 |
+1.75 |
27,355 |
44,936 |
+1,126 |
Hover/Click |
Oct23 |
230605 |
224.83 |
224.95 |
219.52 |
220.61 |
+1.42 |
14,291 |
32,592 |
+769 |
Hover/Click |
Nov23 |
230605 |
214.18 |
218.50 |
213.20 |
213.96 |
+1.13 |
5,477 |
17,224 |
+512 |
Hover/Click |
Dec23 |
230605 |
215.00 |
215.00 |
208.88 |
209.84 |
+0.91 |
8,177 |
26,317 |
+381 |
Hover/Click |
Jan24 |
230605 |
210.26 |
211.86 |
207.84 |
208.44 |
+0.69 |
3,822 |
16,527 |
+967 |
Hover/Click |
Feb24 |
230605 |
210.54 |
211.60 |
207.87 |
208.34 |
+0.56 |
1,805 |
3,569 |
+111 |
Hover/Click |
Mar24 |
230605 |
212.05 |
212.52 |
208.74 |
209.17 |
+0.49 |
916 |
3,643 |
+328 |
Hover/Click |
Apr24 |
230605 |
228.52 |
228.52 |
224.84 |
225.38 |
+0.44 |
302 |
1,511 |
+31 |
Hover/Click |
Total Volume and Open Interest |
174,608 |
312,311 |
+6,703 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230605 |
252.44 |
252.44 |
252.44 |
252.44 |
+2.37 |
0 |
2 |
+0 |
|
Aug23 |
230605 |
245.81 |
245.81 |
245.81 |
245.81 |
+1.99 |
|
|
|
|
Sep23 |
230605 |
239.40 |
239.40 |
239.40 |
239.40 |
+1.75 |
|
|
|
|
Oct23 |
230605 |
220.61 |
220.61 |
220.61 |
220.61 |
+1.42 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
2.214 |
2.317 |
2.184 |
2.245 |
+0.073 |
155,169 |
374,321 |
-5,093 |
Hover/Click |
Aug23 |
230605 |
2.309 |
2.435 |
2.300 |
2.366 |
+0.067 |
53,823 |
108,721 |
-1,665 |
Hover/Click |
Sep23 |
230605 |
2.343 |
2.451 |
2.321 |
2.384 |
+0.068 |
34,715 |
202,461 |
+1,216 |
Hover/Click |
Oct23 |
230605 |
2.474 |
2.576 |
2.451 |
2.515 |
+0.067 |
31,775 |
112,385 |
-1,460 |
Hover/Click |
Nov23 |
230605 |
2.925 |
3.031 |
2.925 |
2.981 |
+0.060 |
10,616 |
64,374 |
+920 |
Hover/Click |
Dec23 |
230605 |
3.419 |
3.502 |
3.419 |
3.456 |
+0.052 |
4,986 |
44,531 |
-177 |
Hover/Click |
Jan24 |
230605 |
3.680 |
3.768 |
3.672 |
3.724 |
+0.055 |
12,091 |
77,045 |
+376 |
Hover/Click |
Feb24 |
230605 |
3.617 |
3.694 |
3.616 |
3.655 |
+0.057 |
4,114 |
32,844 |
+424 |
Hover/Click |
Mar24 |
230605 |
3.339 |
3.407 |
3.339 |
3.378 |
+0.054 |
7,757 |
56,869 |
+705 |
Hover/Click |
Apr24 |
230605 |
3.046 |
3.097 |
3.045 |
3.075 |
+0.040 |
7,961 |
55,210 |
-521 |
Hover/Click |
May24 |
230605 |
3.041 |
3.080 |
3.029 |
3.062 |
+0.040 |
3,372 |
22,396 |
+153 |
Hover/Click |
Jun24 |
230605 |
3.154 |
3.192 |
3.140 |
3.171 |
+0.036 |
2,407 |
11,235 |
-349 |
Hover/Click |
Jul24 |
230605 |
3.268 |
3.300 |
3.254 |
3.283 |
+0.033 |
2,161 |
10,173 |
+309 |
Hover/Click |
Aug24 |
230605 |
3.328 |
3.349 |
3.303 |
3.331 |
+0.030 |
1,276 |
10,322 |
+190 |
Hover/Click |
Sep24 |
230605 |
3.307 |
3.316 |
3.271 |
3.297 |
+0.028 |
1,214 |
10,268 |
-5 |
Hover/Click |
Oct24 |
230605 |
3.382 |
3.401 |
3.354 |
3.380 |
+0.027 |
2,945 |
30,916 |
+234 |
Hover/Click |
Total Volume and Open Interest |
340,870 |
1,383,700 |
-3,283 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230605 |
77.68 |
78.73 |
76.31 |
76.71 |
+0.58 |
273,536 |
515,035 |
-2,125 |
Hover/Click |
Sep23 |
230605 |
77.88 |
78.47 |
76.06 |
76.47 |
+0.50 |
180,615 |
401,983 |
+6,138 |
Hover/Click |
Oct23 |
230605 |
78.00 |
78.06 |
75.66 |
76.07 |
+0.44 |
91,641 |
193,327 |
+1,503 |
Hover/Click |
Nov23 |
230605 |
76.60 |
77.66 |
75.26 |
75.67 |
+0.38 |
54,262 |
122,779 |
+854 |
Hover/Click |
Dec23 |
230605 |
76.50 |
77.26 |
74.87 |
75.26 |
+0.31 |
117,736 |
278,655 |
-4,735 |
Hover/Click |
Jan24 |
230605 |
75.86 |
76.85 |
74.50 |
74.87 |
+0.26 |
23,569 |
70,397 |
+3,223 |
Hover/Click |
Feb24 |
230605 |
75.66 |
76.33 |
74.22 |
74.51 |
+0.23 |
8,732 |
70,170 |
+104 |
Hover/Click |
Mar24 |
230605 |
75.31 |
76.07 |
73.81 |
74.17 |
+0.20 |
19,033 |
66,032 |
+1,147 |
Hover/Click |
Apr24 |
230605 |
74.95 |
75.72 |
73.56 |
73.84 |
+0.17 |
3,104 |
21,614 |
+641 |
Hover/Click |
May24 |
230605 |
74.63 |
75.39 |
73.28 |
73.53 |
+0.14 |
1,806 |
23,369 |
-181 |
Hover/Click |
Jun24 |
230605 |
74.20 |
75.14 |
72.92 |
73.25 |
+0.10 |
24,562 |
90,409 |
-1,833 |
Hover/Click |
Jul24 |
230605 |
74.04 |
74.05 |
72.74 |
72.96 |
+0.07 |
741 |
17,323 |
-266 |
Hover/Click |
Aug24 |
230605 |
73.50 |
73.50 |
72.69 |
72.69 |
+0.04 |
671 |
13,438 |
+25 |
Hover/Click |
Sep24 |
230605 |
72.44 |
72.44 |
72.44 |
72.44 |
+0.02 |
1,151 |
23,977 |
-33 |
Hover/Click |
Total Volume and Open Interest |
830,858 |
2,222,512 |
+2,815 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230605 |
698.25 |
720.25 |
697.25 |
707.00 |
+11.75 |
29,510 |
73,882 |
-4,364 |
Hover/Click |
Jul23 |
230605 |
700.00 |
712.25 |
689.50 |
698.75 |
+11.25 |
74,667 |
141,311 |
-2,457 |
Hover/Click |
Aug23 |
230605 |
698.00 |
710.00 |
688.00 |
697.00 |
+11.50 |
37,235 |
75,845 |
+3,403 |
Hover/Click |
Sep23 |
230605 |
696.50 |
710.75 |
689.50 |
698.25 |
+11.25 |
23,525 |
61,243 |
+742 |
Hover/Click |
Oct23 |
230605 |
691.75 |
712.25 |
691.00 |
699.50 |
+10.75 |
12,788 |
67,477 |
+1,386 |
Hover/Click |
Nov23 |
230605 |
692.00 |
709.25 |
688.25 |
696.25 |
+10.50 |
7,447 |
36,151 |
-910 |
Hover/Click |
Dec23 |
230605 |
688.50 |
704.00 |
682.75 |
691.00 |
+10.00 |
22,678 |
98,446 |
-2,156 |
Hover/Click |
Jan24 |
230605 |
692.00 |
693.75 |
682.00 |
689.50 |
+9.50 |
1,127 |
22,159 |
-199 |
Hover/Click |
Feb24 |
230605 |
690.75 |
692.50 |
680.75 |
688.00 |
+9.00 |
1,024 |
12,868 |
+192 |
Hover/Click |
Mar24 |
230605 |
688.25 |
690.25 |
678.50 |
685.75 |
+8.50 |
2,421 |
26,871 |
+706 |
Hover/Click |
Total Volume and Open Interest |
220,023 |
706,633 |
-1,547 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
74.55 |
74.68 |
71.75 |
72.15 |
+0.41 |
27,085 |
84,897 |
+923 |
Hover/Click |
Aug23 |
230605 |
74.50 |
74.74 |
71.87 |
72.26 |
+0.42 |
40,082 |
79,698 |
+1,774 |
Hover/Click |
Sep23 |
230605 |
74.26 |
74.43 |
71.68 |
72.03 |
+0.39 |
32,491 |
76,734 |
+2,318 |
Hover/Click |
Oct23 |
230605 |
73.88 |
74.02 |
71.50 |
71.67 |
+0.35 |
21,660 |
29,557 |
-595 |
Hover/Click |
Nov23 |
230605 |
73.48 |
73.58 |
71.28 |
71.28 |
+0.31 |
9,447 |
12,423 |
+259 |
Hover/Click |
Dec23 |
230605 |
73.09 |
73.13 |
70.54 |
70.89 |
+0.28 |
10,787 |
79,988 |
+163 |
Hover/Click |
Jan24 |
230605 |
72.63 |
72.67 |
70.49 |
70.49 |
+0.24 |
969 |
10,213 |
+120 |
Hover/Click |
Feb24 |
230605 |
70.10 |
70.10 |
70.10 |
70.10 |
+0.20 |
425 |
7,236 |
+26 |
Hover/Click |
Mar24 |
230605 |
70.16 |
70.16 |
69.62 |
69.74 |
+0.17 |
1,017 |
10,002 |
+17 |
Hover/Click |
Apr24 |
230605 |
69.68 |
69.68 |
69.40 |
69.40 |
+0.15 |
154 |
4,346 |
-14 |
Hover/Click |
May24 |
230605 |
69.08 |
69.08 |
69.08 |
69.08 |
+0.12 |
192 |
2,970 |
+16 |
Hover/Click |
Jun24 |
230605 |
69.96 |
69.96 |
68.67 |
68.78 |
+0.10 |
3,585 |
28,627 |
-167 |
Hover/Click |
Jul24 |
230605 |
68.46 |
68.46 |
68.46 |
68.46 |
+0.08 |
67 |
2,592 |
-27 |
Hover/Click |
Aug24 |
230605 |
68.14 |
68.14 |
68.14 |
68.14 |
+0.06 |
11 |
1,896 |
-8 |
Hover/Click |
Sep24 |
230605 |
67.82 |
67.82 |
67.82 |
67.82 |
+0.02 |
370 |
6,839 |
+40 |
Hover/Click |
Oct24 |
230605 |
67.54 |
67.54 |
67.54 |
67.54 |
-0.01 |
2 |
1,850 |
-2 |
Hover/Click |
Total Volume and Open Interest |
150,808 |
514,195 |
+4,610 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230605 |
103.975 |
104.360 |
103.870 |
103.935 |
-0.018 |
12,818 |
30,154 |
-815 |
Hover/Click |
Sep23 |
230605 |
103.615 |
103.945 |
103.480 |
103.540 |
+0.003 |
779 |
2,695 |
+246 |
Hover/Click |
Dec23 |
230605 |
103.470 |
103.500 |
103.200 |
103.200 |
+0.007 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,597 |
32,871 |
-569 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
66.06 |
66.41 |
65.83 |
66.20 |
+0.04 |
105,206 |
200,109 |
-5,893 |
Hover/Click |
Sep23 |
230605 |
66.22 |
66.61 |
66.05 |
66.42 |
+0.05 |
2,272 |
3,661 |
+242 |
Hover/Click |
Dec23 |
230605 |
66.60 |
66.77 |
66.24 |
66.60 |
+0.05 |
21 |
129 |
-1 |
Hover/Click |
Total Volume and Open Interest |
107,672 |
204,637 |
-5,585 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
124.51 |
124.55 |
123.72 |
124.39 |
-0.17 |
96,837 |
219,019 |
-1,240 |
Hover/Click |
Sep23 |
230605 |
124.70 |
124.70 |
123.90 |
124.56 |
-0.17 |
1,691 |
9,309 |
+82 |
Hover/Click |
Dec23 |
230605 |
124.55 |
124.62 |
123.95 |
124.59 |
-0.18 |
6 |
9,102 |
-2 |
Hover/Click |
Total Volume and Open Interest |
98,651 |
238,194 |
-1,176 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
74.47 |
74.56 |
74.31 |
74.44 |
-0.04 |
69,133 |
163,062 |
-5,660 |
Hover/Click |
Sep23 |
230605 |
74.64 |
74.70 |
74.45 |
74.59 |
-0.04 |
1,624 |
6,513 |
+142 |
Hover/Click |
Dec23 |
230605 |
74.72 |
74.78 |
74.57 |
74.68 |
-0.06 |
45 |
1,966 |
-2 |
Hover/Click |
Mar24 |
230605 |
74.79 |
74.86 |
74.63 |
74.74 |
-0.07 |
1 |
132 |
+1 |
Hover/Click |
Total Volume and Open Interest |
70,832 |
172,067 |
-5,530 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
71.58 |
71.97 |
71.34 |
71.77 |
+0.15 |
179,137 |
236,709 |
+8,169 |
Hover/Click |
Sep23 |
230605 |
72.60 |
72.99 |
72.38 |
72.80 |
+0.14 |
2,489 |
8,300 |
+225 |
Hover/Click |
Dec23 |
230605 |
73.46 |
74.02 |
73.40 |
73.86 |
+0.15 |
19 |
185 |
+6 |
Hover/Click |
Total Volume and Open Interest |
181,995 |
248,013 |
+8,444 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
110.24 |
110.64 |
109.81 |
110.59 |
+0.37 |
15,262 |
40,912 |
-1,011 |
Hover/Click |
Sep23 |
230605 |
111.27 |
111.75 |
110.93 |
111.72 |
+0.38 |
255 |
793 |
+16 |
Hover/Click |
Dec23 |
230605 |
112.84 |
112.84 |
112.03 |
112.84 |
+0.39 |
10 |
159 |
+6 |
Hover/Click |
Total Volume and Open Interest |
15,531 |
41,892 |
-985 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
107.17 |
107.31 |
106.83 |
107.23 |
+0.02 |
205,107 |
743,607 |
-757 |
Hover/Click |
Sep23 |
230605 |
107.69 |
107.84 |
107.38 |
107.77 |
+0.01 |
7,779 |
24,732 |
+2,299 |
Hover/Click |
Dec23 |
230605 |
108.17 |
108.31 |
107.87 |
108.26 |
+0.01 |
244 |
3,408 |
-182 |
Hover/Click |
Total Volume and Open Interest |
213,331 |
775,530 |
+1,322 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
568.13 |
571.38 |
566.63 |
571.25 |
+3.00 |
44,207 |
226,132 |
+3,385 |
Hover/Click |
Sep23 |
230605 |
558.13 |
561.38 |
556.88 |
561.25 |
+2.88 |
696 |
3,308 |
+477 |
Hover/Click |
Total Volume and Open Interest |
44,923 |
229,478 |
+3,872 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
60.5500 |
60.8500 |
60.4200 |
60.7300 |
+0.0900 |
30,010 |
39,236 |
-1,268 |
Hover/Click |
Sep23 |
230605 |
60.5500 |
60.8300 |
60.4000 |
60.7100 |
+0.0900 |
464 |
1,643 |
+97 |
Hover/Click |
Total Volume and Open Interest |
30,474 |
40,883 |
-1,171 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul23 |
230605 |
200.50 |
202.55 |
199.95 |
202.15 |
+1.70 |
6,321 |
41,319 |
+839 |
|
Aug23 |
230605 |
200.30 |
201.45 |
199.00 |
201.10 |
+1.70 |
110 |
124 |
+65 |
|
Sep23 |
230605 |
197.15 |
200.30 |
197.15 |
200.05 |
+1.70 |
0 |
2,080 |
+0 |
Hover/Click |
Oct23 |
230605 |
199.10 |
199.10 |
199.10 |
199.10 |
+1.70 |
|
|
|
|
Total Volume and Open Interest |
6,431 |
43,523 |
+904 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
27335 |
27615 |
25390 |
25640 |
-1745 |
7,219 |
9,277 |
-230 |
Hover/Click |
Jul23 |
230605 |
27505 |
27770 |
25560 |
25820 |
-1730 |
532 |
2,718 |
+88 |
Hover/Click |
Aug23 |
230605 |
27190 |
27905 |
25775 |
25995 |
-1715 |
19 |
94 |
+6 |
Hover/Click |
Sep23 |
230605 |
26125 |
27990 |
25910 |
26125 |
-1715 |
2 |
58 |
+1 |
Hover/Click |
Oct23 |
230605 |
26375 |
26375 |
26115 |
26235 |
-1715 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,772 |
12,189 |
-135 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
127~160 |
127~310 |
126~180 |
127~220 |
unch |
7,928 |
17,916 |
-10,945 |
Hover/Click |
Sep23 |
230605 |
127~260 |
128~080 |
126~250 |
127~290 |
-0~010 |
299,441 |
1,230,550 |
+4,571 |
Hover/Click |
Dec23 |
230605 |
127~140 |
127~300 |
127~140 |
127~300 |
-0~010 |
1 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
307,370 |
1,248,470 |
-6,374 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
112~305 |
113~100 |
112~175 |
113~035 |
+0~020 |
22,951 |
24,896 |
-16,368 |
Hover/Click |
Sep23 |
230605 |
113~235 |
114~035 |
113~100 |
113~285 |
+0~015 |
1,558,864 |
4,577,442 |
-40,268 |
Hover/Click |
Dec23 |
230605 |
114~100 |
114~125 |
114~100 |
114~125 |
+0~015 |
2 |
4 |
+2 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
107~312 |
108~100 |
107~234 |
108~042 |
+0~020 |
27,467 |
27,795 |
-11,494 |
Hover/Click |
Sep23 |
230605 |
108~174 |
108~274 |
108~084 |
108~214 |
+0~014 |
1,251,292 |
4,842,173 |
+27,778 |
Hover/Click |
Dec23 |
230605 |
109~110 |
109~110 |
109~110 |
109~110 |
+0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
102~034 |
102~082 |
102~001 |
102~052 |
+0~014 |
1,686 |
5,042 |
-17,013 |
Hover/Click |
Sep23 |
230605 |
102~205 |
102~264 |
102~170 |
102~226 |
+0~010 |
736,897 |
3,302,312 |
+63,291 |
Hover/Click |
Dec23 |
230605 |
103~100 |
103~100 |
103~100 |
103~100 |
+0~010 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
738,583 |
3,307,360 |
+46,278 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
95.105 |
95.120 |
95.080 |
95.105 |
-0.010 |
30,807 |
229,058 |
-351 |
|
Sep23 |
230605 |
94.670 |
94.705 |
94.635 |
94.660 |
-0.035 |
28,430 |
184,108 |
+604 |
|
Dec23 |
230605 |
94.575 |
94.625 |
94.545 |
94.570 |
-0.060 |
42,681 |
166,620 |
+5,868 |
|
Mar24 |
230605 |
94.685 |
94.710 |
94.625 |
94.645 |
-0.095 |
27,359 |
104,970 |
-502 |
|
Jun24 |
230605 |
94.860 |
94.895 |
94.805 |
94.820 |
-0.135 |
27,615 |
110,941 |
-190 |
|
Sep24 |
230605 |
95.130 |
95.140 |
95.030 |
95.045 |
-0.155 |
24,017 |
84,752 |
+230 |
|
Dec24 |
230605 |
95.320 |
95.345 |
95.215 |
95.240 |
-0.155 |
29,346 |
136,533 |
+4,647 |
|
Mar25 |
230605 |
95.450 |
95.470 |
95.345 |
95.365 |
-0.150 |
19,054 |
73,525 |
+796 |
|
Jun25 |
230605 |
95.530 |
95.555 |
95.430 |
95.455 |
-0.145 |
10,878 |
47,365 |
+390 |
|
Sep25 |
230605 |
95.625 |
95.625 |
95.530 |
95.540 |
-0.140 |
10,056 |
35,089 |
+229 |
|
Dec25 |
230605 |
95.700 |
95.700 |
95.620 |
95.625 |
-0.130 |
7,640 |
48,067 |
-75 |
|
Mar26 |
230605 |
95.770 |
95.780 |
95.700 |
95.705 |
-0.125 |
7,248 |
42,775 |
+856 |
|
Jun26 |
230605 |
95.840 |
95.850 |
95.775 |
95.780 |
-0.115 |
3,969 |
17,733 |
+18 |
|
Sep26 |
230605 |
95.905 |
95.915 |
95.845 |
95.850 |
-0.110 |
2,993 |
15,427 |
+163 |
|
Dec26 |
230605 |
95.965 |
95.975 |
95.910 |
95.915 |
-0.105 |
2,342 |
17,263 |
-425 |
|
Mar27 |
230605 |
96.025 |
96.040 |
95.970 |
95.975 |
-0.105 |
1,889 |
22,214 |
-202 |
|
Jun27 |
230605 |
96.065 |
96.085 |
96.025 |
96.025 |
-0.105 |
1,118 |
9,425 |
+444 |
|
Sep27 |
230605 |
96.125 |
96.125 |
96.060 |
96.065 |
-0.100 |
618 |
3,082 |
+142 |
|
Total Volume and Open Interest |
278,294 |
1,497,543 |
+12,699 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230605 |
134~28 |
136~13 |
134~15 |
135~26 |
-0~04 |
2,562 |
7,435 |
-1,366 |
|
Sep23 |
230605 |
135~30 |
136~24 |
134~24 |
136~03 |
-0~05 |
172,204 |
1,458,947 |
-3,738 |
|
Dec23 |
230605 |
136~03 |
136~03 |
136~03 |
136~03 |
-0~05 |
|
|
|
|
Total Volume and Open Interest |
174,766 |
1,466,382 |
-5,104 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230605 |
118~135 |
119~020 |
118~050 |
118~265 |
+0~010 |
8,760 |
16,600 |
-2,941 |
|
Sep23 |
230605 |
119~185 |
120~000 |
119~000 |
119~250 |
+0~010 |
421,622 |
1,654,433 |
-6,135 |
|
Dec23 |
230605 |
119~180 |
119~180 |
119~180 |
119~180 |
+0~010 |
|
|
|
|
Total Volume and Open Interest |
430,382 |
1,671,033 |
-9,076 |
|
30 Day Federal Funds(CBOT) |
Jun23 |
230605 |
94.878 |
94.895 |
94.872 |
94.882 |
+0.007 |
127,902 |
266,618 |
-5,359 |
|
Jul23 |
230605 |
94.815 |
94.855 |
94.815 |
94.830 |
+0.010 |
308,895 |
376,741 |
-683 |
|
Aug23 |
230605 |
94.705 |
94.760 |
94.695 |
94.720 |
+0.015 |
139,443 |
286,975 |
-2,011 |
|
Sep23 |
230605 |
94.710 |
94.770 |
94.710 |
94.730 |
+0.015 |
27,320 |
54,372 |
-1,027 |
|
Oct23 |
230605 |
94.740 |
94.800 |
94.725 |
94.745 |
+0.010 |
83,561 |
151,406 |
+8,595 |
|
Nov23 |
230605 |
94.855 |
94.915 |
94.815 |
94.860 |
+0.015 |
39,934 |
106,580 |
+1,002 |
|
Total Volume and Open Interest |
794,019 |
1,438,159 |
-962 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230605 |
148.82 |
148.88 |
148.51 |
148.56 |
-0.30 |
845 |
17,395 |
-186 |
Hover/Click |
Sep23 |
230605 |
148.08 |
148.11 |
147.76 |
147.79 |
-0.31 |
175 |
1,074 |
+94 |
Hover/Click |
Dec23 |
230605 |
147.69 |
147.69 |
147.69 |
147.69 |
-0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Jun23 |
230605 |
137.28 |
137.32 |
135.42 |
135.88 |
-1.82 |
169,259 |
219,777 |
-13,099 |
|
Sep23 |
230605 |
137.00 |
137.00 |
135.08 |
135.54 |
-1.80 |
112,794 |
160,094 |
+72,801 |
|
Dec23 |
230605 |
134.92 |
134.92 |
134.92 |
134.92 |
-1.82 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
282,053 |
379,873 |
+59,702 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230605 |
135.43 |
135.43 |
134.58 |
134.84 |
-0.80 |
1,227,120 |
1,204,668 |
-104,509 |
Hover/Click |
Sep23 |
230605 |
134.68 |
134.70 |
133.88 |
134.14 |
-0.78 |
757,639 |
748,519 |
+352,920 |
Hover/Click |
Dec23 |
230605 |
134.45 |
134.45 |
132.73 |
133.64 |
-0.80 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,984,759 |
1,953,197 |
+248,411 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230605 |
117.65 |
117.67 |
117.27 |
117.41 |
-0.37 |
1,106,738 |
1,335,300 |
-60,945 |
Hover/Click |
Sep23 |
230605 |
117.00 |
117.00 |
116.59 |
116.75 |
-0.36 |
726,373 |
866,310 |
+405,255 |
Hover/Click |
Dec23 |
230605 |
118.87 |
118.87 |
118.48 |
118.48 |
-0.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,833,111 |
2,201,610 |
+344,310 |
|
Euro-Schatz(EUREX) |
Jun23 |
230605 |
105.43 |
105.43 |
105.24 |
105.29 |
-0.15 |
1,154,642 |
1,709,396 |
-205,509 |
|
Sep23 |
230605 |
105.59 |
105.60 |
105.43 |
105.49 |
-0.13 |
814,878 |
1,169,244 |
+436,882 |
|
Dec23 |
230605 |
105.29 |
105.29 |
105.29 |
105.29 |
-0.15 |
|
|
|
|
Total Volume and Open Interest |
1,969,520 |
2,878,640 |
+231,373 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230605 |
96.425 |
96.425 |
96.425 |
96.425 |
unch |
0 |
70 |
+0 |
|
Sep23 |
230605 |
96.165 |
96.165 |
96.165 |
96.165 |
-0.020 |
4 |
69 |
+0 |
|
Dec23 |
230605 |
96.225 |
96.225 |
96.225 |
96.225 |
-0.035 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
4 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96~14 |
96~21 |
96~07 |
96~16 |
-0~21 |
681 |
1,258 |
-347 |
Hover/Click |
Sep23 |
230605 |
96~16 |
96~28 |
96~08 |
96~14 |
-0~20 |
142,246 |
491,740 |
-3,075 |
Hover/Click |
Total Volume and Open Interest |
142,927 |
492,998 |
-3,422 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96.425 |
96.430 |
96.415 |
96.420 |
-0.005 |
104,050 |
543,428 |
+1,426 |
|
Sep23 |
230605 |
96.180 |
96.185 |
96.155 |
96.165 |
-0.020 |
128,703 |
592,069 |
-3,664 |
|
Dec23 |
230605 |
96.245 |
96.255 |
96.200 |
96.220 |
-0.035 |
91,008 |
414,569 |
+1,746 |
|
Total Volume and Open Interest |
818,819 |
3,608,695 |
+9,960 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
95.89 |
95.93 |
95.88 |
95.92 |
+0.03 |
57,625 |
175,986 |
-3,993 |
|
Sep23 |
230605 |
95.77 |
95.78 |
95.71 |
95.74 |
-0.03 |
44,973 |
189,060 |
+2,433 |
|
Dec23 |
230605 |
95.78 |
95.80 |
95.69 |
95.71 |
-0.07 |
22,424 |
162,133 |
+4,215 |
|
Mar24 |
230605 |
95.92 |
95.93 |
95.78 |
95.79 |
-0.13 |
16,940 |
132,932 |
+940 |
|
Jun24 |
230605 |
96.06 |
96.09 |
95.91 |
95.91 |
-0.16 |
15,805 |
104,440 |
-1,196 |
|
Sep24 |
230605 |
96.20 |
96.23 |
96.05 |
96.05 |
-0.16 |
9,710 |
87,370 |
+776 |
|
Dec24 |
230605 |
96.33 |
96.34 |
95.77 |
96.17 |
-0.15 |
6,361 |
54,854 |
+208 |
|
Mar25 |
230605 |
96.41 |
96.43 |
96.27 |
96.27 |
-0.15 |
6,656 |
42,157 |
+563 |
|
Jun25 |
230605 |
96.40 |
96.40 |
96.35 |
96.35 |
-0.15 |
1,088 |
4,583 |
+904 |
|
Sep25 |
230605 |
96.45 |
96.45 |
96.41 |
96.41 |
-0.13 |
13 |
464 |
-1 |
|
Total Volume and Open Interest |
181,708 |
954,522 |
+4,885 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96.36 |
96.37 |
96.21 |
96.21 |
-0.14 |
129,406 |
1,061,345 |
-10,023 |
|
Sep23 |
230605 |
96.36 |
96.36 |
96.22 |
96.22 |
-0.15 |
1,302 |
25,191 |
+1,077 |
|
Total Volume and Open Interest |
130,708 |
1,086,536 |
-8,946 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96.58 |
96.59 |
96.42 |
96.43 |
-0.14 |
204,724 |
770,054 |
-5,718 |
|
Sep23 |
230605 |
96.61 |
96.61 |
96.49 |
96.50 |
-0.14 |
375 |
8,013 |
+266 |
|
Total Volume and Open Interest |
205,099 |
778,067 |
-5,452 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230605 |
1947.5 |
1961.9 |
1937.8 |
1958.0 |
+5.6 |
356 |
3,729 |
-826 |
Hover/Click |
Aug23 |
230605 |
1962.3 |
1980.4 |
1953.8 |
1974.3 |
+4.7 |
209,694 |
371,504 |
-6,417 |
Hover/Click |
Oct23 |
230605 |
1982.4 |
1999.5 |
1973.9 |
1993.9 |
+4.8 |
2,167 |
11,355 |
-9 |
Hover/Click |
Dec23 |
230605 |
2001.4 |
2018.7 |
1992.7 |
2012.9 |
+4.9 |
2,650 |
36,466 |
-24 |
Hover/Click |
Feb24 |
230605 |
2019.3 |
2036.5 |
2012.0 |
2032.2 |
+5.2 |
831 |
6,085 |
-120 |
Hover/Click |
Apr24 |
230605 |
2036.8 |
2051.6 |
2032.4 |
2050.1 |
+5.5 |
73 |
1,699 |
+12 |
Hover/Click |
Jun24 |
230605 |
2051.0 |
2071.1 |
2051.0 |
2067.8 |
+5.8 |
83 |
1,186 |
+26 |
Hover/Click |
Aug24 |
230605 |
2084.0 |
2084.0 |
2084.0 |
2084.0 |
+6.4 |
47 |
119 |
+6 |
Hover/Click |
Oct24 |
230605 |
2097.5 |
2097.5 |
2097.5 |
2097.5 |
+6.4 |
22 |
39 |
+2 |
Hover/Click |
Dec24 |
230605 |
2100.0 |
2113.5 |
2100.0 |
2110.6 |
+6.4 |
24 |
696 |
-12 |
Hover/Click |
Feb25 |
230605 |
2126.4 |
2126.4 |
2126.4 |
2126.4 |
+6.4 |
|
|
|
Hover/Click |
Apr25 |
230605 |
2143.6 |
2143.6 |
2143.6 |
2143.6 |
+6.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
216,966 |
435,965 |
-7,397 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230605 |
2369.0 |
2378.5 |
2332.0 |
2363.5 |
-11.2 |
62,064 |
96,975 |
-1,663 |
Hover/Click |
Sep23 |
230605 |
2387.0 |
2399.5 |
2353.5 |
2385.5 |
-11.1 |
3,554 |
25,912 |
+1,631 |
Hover/Click |
Dec23 |
230605 |
2417.0 |
2432.5 |
2394.0 |
2418.4 |
-11.5 |
447 |
8,359 |
+77 |
Hover/Click |
Mar24 |
230605 |
2436.5 |
2457.0 |
2427.0 |
2450.0 |
-11.1 |
54 |
1,624 |
+8 |
Hover/Click |
May24 |
230605 |
2469.4 |
2469.4 |
2469.4 |
2469.4 |
-11.1 |
11 |
310 |
-3 |
Hover/Click |
Jul24 |
230605 |
2488.8 |
2488.8 |
2488.8 |
2488.8 |
-11.1 |
0 |
11 |
+0 |
Hover/Click |
Sep24 |
230605 |
2507.5 |
2507.5 |
2507.5 |
2507.5 |
-11.1 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,148 |
133,806 |
+10 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230605 |
1007.7 |
1043.0 |
1006.7 |
1036.4 |
+32.9 |
15,896 |
55,264 |
-1,275 |
Hover/Click |
Oct23 |
230605 |
1017.3 |
1046.8 |
1013.5 |
1041.3 |
+31.4 |
2,114 |
12,495 |
+1,003 |
Hover/Click |
Jan24 |
230605 |
1017.5 |
1048.7 |
1017.5 |
1045.1 |
+30.1 |
28 |
589 |
+7 |
Hover/Click |
Apr24 |
230605 |
1023.6 |
1052.3 |
1022.5 |
1047.6 |
+28.7 |
18 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,056 |
68,461 |
-265 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230605 |
1391.00 |
1399.50 |
1389.00 |
1395.50 |
+8.70 |
0 |
10 |
-20 |
Hover/Click |
Sep23 |
230605 |
1426.50 |
1448.50 |
1391.00 |
1410.30 |
+6.80 |
1,743 |
11,231 |
+16 |
Hover/Click |
Dec23 |
230605 |
1428.00 |
1428.00 |
1423.70 |
1423.70 |
+7.00 |
1 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,744 |
11,332 |
-4 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230605 |
372.80 |
378.45 |
368.60 |
376.80 |
+4.05 |
82,608 |
121,510 |
+791 |
Hover/Click |
Sep23 |
230605 |
374.00 |
379.60 |
370.20 |
378.15 |
+3.85 |
11,574 |
54,860 |
+769 |
Hover/Click |
Dec23 |
230605 |
375.30 |
380.95 |
372.50 |
379.70 |
+3.70 |
3,674 |
31,803 |
+53 |
Hover/Click |
Mar24 |
230605 |
375.35 |
381.15 |
373.80 |
380.75 |
+3.50 |
1,301 |
10,770 |
+234 |
Hover/Click |
May24 |
230605 |
378.45 |
381.30 |
378.45 |
381.20 |
+3.35 |
266 |
1,943 |
+152 |
Hover/Click |
Total Volume and Open Interest |
100,092 |
228,044 |
+2,044 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
33817 |
33894 |
33600 |
33619 |
-198 |
218,205 |
100,094 |
+5,201 |
Hover/Click |
Sep23 |
230605 |
34110 |
34174 |
33887 |
33906 |
-192 |
1,654 |
2,328 |
+129 |
Hover/Click |
Dec23 |
230605 |
34347 |
34365 |
34112 |
34112 |
-207 |
7 |
30 |
+1 |
Hover/Click |
Mar24 |
230605 |
34180 |
34180 |
34180 |
34180 |
-201 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
219,866 |
102,453 |
+5,331 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
33820 |
33896 |
33592 |
33619 |
-198 |
123,183 |
28,658 |
+76 |
Hover/Click |
Sep23 |
230605 |
34118 |
34184 |
33885 |
33906 |
-192 |
2,470 |
2,221 |
+434 |
Hover/Click |
Dec23 |
230605 |
34300 |
34345 |
34112 |
34112 |
-207 |
46 |
126 |
+35 |
Hover/Click |
Mar24 |
230605 |
34180 |
34180 |
34180 |
34180 |
-201 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,699 |
31,011 |
+545 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
4288.00 |
4305.75 |
4273.00 |
4281.00 |
-7.00 |
1,955,603 |
2,412,592 |
+23,453 |
Hover/Click |
Sep23 |
230605 |
4330.75 |
4348.75 |
4315.75 |
4324.00 |
-7.00 |
27,047 |
66,990 |
+6,364 |
Hover/Click |
Dec23 |
230605 |
4376.00 |
4391.50 |
4361.00 |
4367.50 |
-7.25 |
1,008 |
6,380 |
+149 |
Hover/Click |
Mar24 |
230605 |
4411.25 |
4425.75 |
4411.25 |
4411.25 |
-7.50 |
155 |
558 |
+30 |
Hover/Click |
Total Volume and Open Interest |
1,983,813 |
2,489,291 |
+29,996 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
4288.50 |
4305.75 |
4273.00 |
4281.00 |
-7.00 |
1,062,730 |
410,767 |
+11,287 |
Hover/Click |
Sep23 |
230605 |
4331.00 |
4349.00 |
4316.00 |
4324.00 |
-7.00 |
12,417 |
8,700 |
+1,236 |
Hover/Click |
Dec23 |
230605 |
4374.00 |
4392.50 |
4361.00 |
4367.50 |
-7.25 |
375 |
701 |
+42 |
Hover/Click |
Mar24 |
230605 |
4411.25 |
4411.25 |
4411.25 |
4411.25 |
-7.50 |
35 |
156 |
+13 |
Hover/Click |
Total Volume and Open Interest |
1,075,558 |
420,345 |
+12,579 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
14577.00 |
14694.75 |
14512.75 |
14588.75 |
+13.50 |
623,290 |
285,534 |
-1,527 |
Hover/Click |
Sep23 |
230605 |
14767.00 |
14869.50 |
14684.50 |
14763.50 |
+14.50 |
4,940 |
10,960 |
+1,168 |
Hover/Click |
Dec23 |
230605 |
14917.25 |
15044.00 |
14868.75 |
14939.75 |
+14.50 |
408 |
767 |
+271 |
Hover/Click |
Total Volume and Open Interest |
628,638 |
297,383 |
-88 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
14582.75 |
14695.25 |
14512.75 |
14588.75 |
+13.50 |
960,375 |
102,195 |
-1,953 |
Hover/Click |
Sep23 |
230605 |
14752.00 |
14872.00 |
14684.75 |
14763.50 |
+14.50 |
9,703 |
8,706 |
+550 |
Hover/Click |
Dec23 |
230605 |
14925.25 |
15044.50 |
14864.25 |
14939.75 |
+14.50 |
281 |
500 |
+21 |
Hover/Click |
Total Volume and Open Interest |
970,359 |
111,486 |
-1,382 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230605 |
2510.50 |
2518.00 |
2467.60 |
2481.30 |
-27.50 |
16,895 |
38,193 |
-822 |
Hover/Click |
Sep23 |
230605 |
2505.80 |
2533.70 |
2500.40 |
2503.70 |
-23.40 |
0 |
10 |
+0 |
Hover/Click |
Dec23 |
230605 |
2518.90 |
2518.90 |
2518.90 |
2518.90 |
-27.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,895 |
38,203 |
-822 |
|
Volatility Index(CBOE) |
Jun23 |
230605 |
17.00 |
17.15 |
16.48 |
16.50 |
-0.45 |
87,276 |
176,062 |
+2,303 |
|
Jul23 |
230605 |
18.90 |
19.00 |
18.30 |
18.34 |
-0.42 |
61,501 |
108,728 |
+11,028 |
|
Aug23 |
230605 |
19.95 |
20.02 |
19.50 |
19.55 |
-0.24 |
24,265 |
44,127 |
+2,694 |
|
Sep23 |
230605 |
21.00 |
21.05 |
20.60 |
20.65 |
-0.20 |
11,091 |
27,374 |
-230 |
|
Total Volume and Open Interest |
199,546 |
399,117 |
+17,745 |
|
S & P 600(CME) |
Jun23 |
230605 |
1158.80 |
1158.80 |
1158.80 |
1158.80 |
-24.70 |
|
|
|
|
Sep23 |
230605 |
1167.40 |
1167.40 |
1167.40 |
1167.40 |
-25.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
1835.80 |
1842.80 |
1798.50 |
1809.60 |
-25.00 |
285,999 |
516,829 |
-10,361 |
Hover/Click |
Sep23 |
230605 |
1854.80 |
1861.50 |
1816.30 |
1826.30 |
-25.80 |
1,840 |
6,487 |
+567 |
Hover/Click |
Dec23 |
230605 |
1841.30 |
1868.90 |
1837.40 |
1841.30 |
-25.50 |
3 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
287,842 |
523,422 |
-9,794 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
1834.90 |
1842.80 |
1798.70 |
1809.60 |
-25.00 |
98,334 |
22,003 |
-2,682 |
Hover/Click |
Sep23 |
230605 |
1853.50 |
1861.60 |
1816.50 |
1826.30 |
-25.80 |
1,615 |
1,196 |
+51 |
Hover/Click |
Dec23 |
230605 |
1870.00 |
1878.10 |
1837.20 |
1841.30 |
-25.50 |
12 |
30 |
+4 |
Hover/Click |
Total Volume and Open Interest |
99,961 |
23,231 |
-2,627 |
|
Nikkei 225(CME) |
Jun23 |
230605 |
31970 |
32570 |
31820 |
32100 |
+130 |
10,144 |
15,073 |
-11 |
|
Sep23 |
230605 |
32000 |
32615 |
31865 |
32180 |
+170 |
581 |
479 |
+187 |
|
Total Volume and Open Interest |
10,725 |
15,552 |
+176 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230605 |
31605 |
32315 |
31575 |
32260 |
+675 |
51,014 |
134,080 |
-4,472 |
|
Sep23 |
230605 |
31555 |
32260 |
31550 |
32225 |
+700 |
9,133 |
12,655 |
+5,757 |
|
Dec23 |
230605 |
31980 |
31980 |
31980 |
31980 |
+675 |
0 |
6,250 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Jun23 |
230605 |
31620 |
32290 |
31610 |
32240 |
+690 |
762,759 |
565,450 |
-201,854 |
|
Sep23 |
230605 |
31555 |
32230 |
31555 |
32180 |
+690 |
96,428 |
52,017 |
+5,134 |
|
Dec23 |
230605 |
31315 |
31990 |
31310 |
31940 |
+680 |
2,988 |
6,759 |
-5 |
|
Total Volume and Open Interest |
878,158 |
666,428 |
-190,443 |
|
Nikkei 225(JPX) |
Jun23 |
230605 |
31610 |
32290 |
31610 |
32240 |
+690 |
66,436 |
229,693 |
-15,591 |
|
Sep23 |
230605 |
31560 |
32230 |
31560 |
32180 |
+690 |
9,556 |
36,939 |
+5,304 |
|
Dec23 |
230605 |
31390 |
31970 |
31390 |
31940 |
+680 |
44 |
32,383 |
-11 |
|
Total Volume and Open Interest |
76,058 |
341,335 |
-10,306 |
|
Nikkei 225(CME) Yen |
Jun23 |
230605 |
31990 |
32570 |
31815 |
32100 |
+135 |
43,433 |
60,739 |
+450 |
|
Sep23 |
230605 |
31905 |
32515 |
31765 |
32050 |
+145 |
2,569 |
3,303 |
+1,907 |
|
Dec23 |
230605 |
31835 |
31835 |
31835 |
31835 |
+145 |
|
|
|
|
Total Volume and Open Interest |
46,002 |
64,043 |
+2,357 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230605 |
32100 |
32100 |
32100 |
32100 |
+135 |
|
|
|
|
Sep23 |
230605 |
31920 |
32050 |
31920 |
32050 |
+145 |
|
|
|
|
Dec23 |
230605 |
31835 |
31835 |
31835 |
31835 |
+145 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230605 |
7267.5 |
7298.5 |
7181.5 |
7203.0 |
-68.5 |
58,226 |
247,439 |
+4,443 |
|
Jul23 |
230605 |
7282.0 |
7292.5 |
7202.0 |
7213.5 |
-68.5 |
51 |
195 |
+24 |
|
Aug23 |
230605 |
7233.5 |
7233.5 |
7233.5 |
7233.5 |
-68.0 |
|
|
|
|
Sep23 |
230605 |
7253.5 |
7253.5 |
7253.5 |
7253.5 |
-67.0 |
14 |
26 |
+0 |
|
Dec23 |
230605 |
7300.0 |
7300.0 |
7300.0 |
7300.0 |
-65.5 |
|
|
|
|
Mar24 |
230605 |
7359.0 |
7359.0 |
7359.0 |
7359.0 |
-64.5 |
|
|
|
|
Total Volume and Open Interest |
58,291 |
247,661 |
+4,467 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun23 |
230605 |
18892 |
19147 |
18813 |
19021 |
+134 |
144,037 |
121,363 |
-6,379 |
|
Jul23 |
230605 |
18814 |
19025 |
18721 |
18920 |
+135 |
1,441 |
6,335 |
+110 |
|
Aug23 |
230605 |
18945 |
18945 |
18945 |
18945 |
+133 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
146,365 |
139,886 |
-6,318 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230605 |
16060.0 |
16135.0 |
15938.0 |
15982.0 |
-104.0 |
65,218 |
78,941 |
-1,619 |
|
Sep23 |
230605 |
16191.0 |
16264.0 |
16080.0 |
16118.0 |
-104.0 |
414 |
1,027 |
+160 |
|
Dec23 |
230605 |
16261.0 |
16261.0 |
16261.0 |
16261.0 |
-104.0 |
2 |
23 |
+1 |
|
Total Volume and Open Interest |
65,634 |
79,991 |
-1,458 |
|
Mini-DAX(EUREX) |
Jun23 |
230605 |
16059.0 |
16135.0 |
15938.0 |
15982.0 |
-104.0 |
42,660 |
13,775 |
+74 |
|
Sep23 |
230605 |
16215.0 |
16259.0 |
16082.0 |
16118.0 |
-104.0 |
207 |
285 |
+33 |
|
Dec23 |
230605 |
16261.0 |
16261.0 |
16261.0 |
16261.0 |
-104.0 |
1 |
5 |
-1 |
|
Total Volume and Open Interest |
42,868 |
14,065 |
+106 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230605 |
4328 |
4342 |
4285 |
4297 |
-36 |
902,796 |
3,449,653 |
-15,691 |
|
Sep23 |
230605 |
4360 |
4365 |
4312 |
4323 |
-36 |
2,783 |
93,456 |
+993 |
|
Dec23 |
230605 |
4369 |
4369 |
4350 |
4350 |
-34 |
0 |
60,145 |
+0 |
|
Total Volume and Open Interest |
905,579 |
3,614,110 |
-14,698 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230605 |
11455 |
11493 |
11384 |
11419 |
-26 |
27,926 |
130,410 |
+240 |
|
Sep23 |
230605 |
11506 |
11506 |
11462 |
11462 |
-25 |
472 |
2,231 |
+405 |
|
Dec23 |
230605 |
11497 |
11497 |
11497 |
11497 |
-24 |
0 |
706 |
+0 |
|
Total Volume and Open Interest |
28,398 |
133,347 |
+645 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230605 |
7629.50 |
7661.00 |
7586.50 |
7603.00 |
-16.50 |
110,904 |
594,822 |
-14,035 |
|
Sep23 |
230605 |
7649.00 |
7669.00 |
7600.50 |
7615.50 |
-16.50 |
4,273 |
18,489 |
+4,167 |
|
Dec23 |
230605 |
7667.00 |
7674.50 |
7667.00 |
7674.50 |
-16.50 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
115,177 |
613,404 |
-9,868 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
7153.0 |
7253.0 |
7152.0 |
7229.0 |
+76.0 |
51,758 |
243,396 |
+412 |
|
Sep23 |
230605 |
7151.0 |
7208.0 |
7151.0 |
7190.0 |
+79.0 |
2 |
154 |
+1 |
|
Dec23 |
230605 |
7213.0 |
7213.0 |
7213.0 |
7213.0 |
+109.0 |
0 |
488 |
+0 |
|
Total Volume and Open Interest |
51,760 |
244,040 |
+413 |
|
FTSE MIB(ISE) |
Jun23 |
230605 |
27055.00 |
27180.00 |
26750.00 |
26869.00 |
-237.00 |
17,396 |
95,499 |
-1,414 |
|
Sep23 |
230605 |
27235.00 |
27235.00 |
26860.00 |
26946.00 |
-227.00 |
77 |
1,076 |
+69 |
|
Dec23 |
230605 |
26961.00 |
26961.00 |
26961.00 |
26961.00 |
-227.00 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
17,473 |
96,583 |
-1,345 |
|
KOSPI 200(KFE) |
Jun23 |
230605 |
344.90 |
345.00 |
343.30 |
344.00 |
+1.05 |
172,356 |
266,012 |
-42,667 |
|
Sep23 |
230605 |
346.30 |
346.45 |
344.85 |
345.50 |
+1.10 |
7,962 |
81,291 |
+37,484 |
|
Dec23 |
230605 |
348.00 |
348.45 |
346.70 |
347.45 |
+1.60 |
18 |
22,791 |
-1 |
|
Total Volume and Open Interest |
180,336 |
400,847 |
-5,213 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
552.85 |
553.30 |
546.35 |
547.45 |
+3.50 |
1 |
543 |
-1 |
|
Jul23 |
230605 |
541.95 |
544.15 |
541.95 |
541.95 |
+3.50 |
0 |
1 |
+0 |
|
Aug23 |
230605 |
539.45 |
539.45 |
539.45 |
539.45 |
-1.50 |
|
|
|
|
Total Volume and Open Interest |
1 |
544 |
-1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|