|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 07, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230607 |
1353.25 |
1370.75 |
1350.00 |
1360.75 |
+7.50 |
98,182 |
251,412 |
-6,777 |
Hover/Click |
Aug23 |
230607 |
1265.75 |
1276.00 |
1260.00 |
1267.25 |
+1.50 |
16,669 |
51,790 |
+1,035 |
Hover/Click |
Sep23 |
230607 |
1192.75 |
1198.50 |
1185.50 |
1189.75 |
-3.50 |
7,436 |
33,768 |
+295 |
Hover/Click |
Nov23 |
230607 |
1183.50 |
1188.25 |
1176.00 |
1178.50 |
-6.25 |
55,161 |
210,779 |
-678 |
Hover/Click |
Jan24 |
230607 |
1193.00 |
1197.50 |
1185.50 |
1187.50 |
-6.75 |
7,975 |
37,571 |
+562 |
Hover/Click |
Mar24 |
230607 |
1192.50 |
1195.75 |
1184.50 |
1185.50 |
-8.00 |
5,311 |
37,731 |
-355 |
Hover/Click |
May24 |
230607 |
1194.75 |
1198.50 |
1187.00 |
1187.75 |
-9.25 |
3,105 |
17,354 |
+862 |
Hover/Click |
Jul24 |
230607 |
1202.50 |
1202.50 |
1191.00 |
1191.75 |
-9.75 |
1,870 |
9,123 |
+271 |
Hover/Click |
Aug24 |
230607 |
1178.25 |
1178.25 |
1178.25 |
1178.25 |
-10.00 |
165 |
578 |
+80 |
Hover/Click |
Sep24 |
230607 |
1147.25 |
1147.25 |
1147.25 |
1147.25 |
-10.50 |
66 |
750 |
+35 |
Hover/Click |
Nov24 |
230607 |
1143.00 |
1146.00 |
1133.75 |
1134.50 |
-10.75 |
593 |
8,908 |
-88 |
Hover/Click |
Jan25 |
230607 |
1136.25 |
1136.25 |
1136.25 |
1136.25 |
-10.75 |
0 |
67 |
+0 |
Hover/Click |
Mar25 |
230607 |
1128.75 |
1128.75 |
1128.75 |
1128.75 |
-10.75 |
0 |
5 |
+0 |
Hover/Click |
May25 |
230607 |
1121.50 |
1121.50 |
1121.50 |
1121.50 |
-10.75 |
0 |
845 |
+0 |
Hover/Click |
Total Volume and Open Interest |
196,538 |
661,014 |
-4,760 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230607 |
396.70 |
405.80 |
396.10 |
405.20 |
+8.50 |
51,503 |
146,293 |
+1,521 |
Hover/Click |
Aug23 |
230607 |
390.00 |
396.10 |
389.30 |
395.20 |
+4.90 |
15,989 |
64,551 |
+1,854 |
Hover/Click |
Sep23 |
230607 |
379.80 |
383.10 |
378.50 |
381.50 |
+1.70 |
9,489 |
50,616 |
+856 |
Hover/Click |
Oct23 |
230607 |
370.10 |
371.10 |
368.20 |
368.80 |
-1.30 |
4,132 |
29,383 |
+611 |
Hover/Click |
Dec23 |
230607 |
367.90 |
368.90 |
365.50 |
365.80 |
-2.20 |
29,162 |
135,304 |
+1,177 |
Hover/Click |
Jan24 |
230607 |
365.40 |
366.60 |
362.70 |
363.00 |
-2.90 |
5,313 |
31,245 |
+282 |
Hover/Click |
Mar24 |
230607 |
359.90 |
360.90 |
356.20 |
356.30 |
-3.80 |
1,668 |
17,520 |
+29 |
Hover/Click |
May24 |
230607 |
356.70 |
357.30 |
352.70 |
352.70 |
-4.00 |
891 |
8,769 |
+109 |
Hover/Click |
Jul24 |
230607 |
356.40 |
356.60 |
352.40 |
352.40 |
-4.00 |
862 |
4,628 |
+65 |
Hover/Click |
Aug24 |
230607 |
354.30 |
354.40 |
350.40 |
350.40 |
-4.00 |
245 |
1,159 |
+109 |
Hover/Click |
Total Volume and Open Interest |
119,387 |
493,088 |
+6,644 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230607 |
50.92 |
51.57 |
50.17 |
50.47 |
-0.45 |
62,013 |
152,438 |
-2,745 |
Hover/Click |
Aug23 |
230607 |
50.50 |
51.09 |
49.78 |
49.99 |
-0.57 |
18,245 |
72,768 |
+823 |
Hover/Click |
Sep23 |
230607 |
50.16 |
50.70 |
49.42 |
49.58 |
-0.58 |
8,349 |
46,003 |
-501 |
Hover/Click |
Oct23 |
230607 |
49.66 |
50.28 |
49.05 |
49.13 |
-0.59 |
5,568 |
29,255 |
+543 |
Hover/Click |
Dec23 |
230607 |
49.46 |
50.07 |
48.80 |
48.91 |
-0.59 |
31,727 |
147,882 |
+619 |
Hover/Click |
Jan24 |
230607 |
49.30 |
49.92 |
48.67 |
48.78 |
-0.59 |
6,887 |
25,139 |
+227 |
Hover/Click |
Mar24 |
230607 |
49.12 |
49.74 |
48.50 |
48.61 |
-0.62 |
5,617 |
22,207 |
+497 |
Hover/Click |
May24 |
230607 |
48.83 |
49.52 |
48.30 |
48.39 |
-0.63 |
3,091 |
16,072 |
+750 |
Hover/Click |
Jul24 |
230607 |
48.61 |
49.22 |
48.07 |
48.16 |
-0.56 |
2,183 |
20,096 |
+951 |
Hover/Click |
Aug24 |
230607 |
47.89 |
48.80 |
47.77 |
47.83 |
-0.54 |
157 |
1,841 |
-14 |
Hover/Click |
Total Volume and Open Interest |
143,945 |
540,267 |
+1,152 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230607 |
666.3 |
676.2 |
663.2 |
670.2 |
+0.3 |
12,133 |
94,013 |
-1,025 |
Hover/Click |
Nov23 |
230607 |
644.3 |
654.7 |
641.0 |
647.4 |
unch |
13,249 |
131,038 |
-1,958 |
Hover/Click |
Jan24 |
230607 |
651.3 |
661.7 |
648.0 |
654.0 |
+0.6 |
1,042 |
16,478 |
+462 |
Hover/Click |
Mar24 |
230607 |
657.0 |
667.8 |
654.0 |
660.4 |
+1.5 |
46 |
7,146 |
+8 |
Hover/Click |
May24 |
230607 |
664.8 |
673.3 |
659.8 |
666.4 |
+2.5 |
20 |
2,964 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,519 |
253,883 |
-2,494 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230607 |
605.00 |
612.50 |
601.75 |
604.25 |
-3.75 |
168,376 |
436,455 |
-19,300 |
Hover/Click |
Sep23 |
230607 |
532.25 |
534.75 |
521.75 |
525.00 |
-9.50 |
64,878 |
330,745 |
+4,608 |
Hover/Click |
Dec23 |
230607 |
539.00 |
542.00 |
528.25 |
530.75 |
-10.25 |
100,989 |
397,953 |
+1,548 |
Hover/Click |
Mar24 |
230607 |
549.50 |
551.50 |
538.25 |
540.75 |
-10.00 |
9,826 |
64,431 |
-940 |
Hover/Click |
May24 |
230607 |
554.25 |
556.50 |
543.75 |
546.25 |
-10.00 |
5,244 |
22,394 |
-543 |
Hover/Click |
Jul24 |
230607 |
555.50 |
557.50 |
545.50 |
548.00 |
-9.75 |
7,487 |
36,192 |
+586 |
Hover/Click |
Sep24 |
230607 |
514.75 |
519.00 |
510.00 |
511.75 |
-7.00 |
866 |
6,947 |
+415 |
Hover/Click |
Dec24 |
230607 |
507.25 |
511.75 |
502.25 |
504.00 |
-7.25 |
2,259 |
25,935 |
+215 |
Hover/Click |
Mar25 |
230607 |
515.00 |
519.00 |
511.25 |
511.75 |
-7.25 |
23 |
649 |
+18 |
Hover/Click |
May25 |
230607 |
514.50 |
514.50 |
514.50 |
514.50 |
-7.25 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
359,977 |
1,323,577 |
-13,405 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230607 |
626.50 |
635.50 |
613.25 |
616.75 |
-11.00 |
69,485 |
195,652 |
-3,084 |
Hover/Click |
Sep23 |
230607 |
638.25 |
648.00 |
625.25 |
627.75 |
-12.25 |
29,659 |
87,501 |
+1,575 |
Hover/Click |
Dec23 |
230607 |
656.75 |
666.25 |
643.50 |
645.50 |
-12.75 |
20,578 |
69,632 |
+331 |
Hover/Click |
Mar24 |
230607 |
672.25 |
681.25 |
658.25 |
660.50 |
-13.50 |
8,989 |
22,538 |
+346 |
Hover/Click |
May24 |
230607 |
681.50 |
690.25 |
667.50 |
669.50 |
-13.75 |
4,869 |
9,064 |
-106 |
Hover/Click |
Jul24 |
230607 |
687.00 |
695.50 |
672.25 |
674.00 |
-14.25 |
4,677 |
11,386 |
+1,252 |
Hover/Click |
Total Volume and Open Interest |
138,534 |
399,658 |
+424 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230607 |
819.50 |
823.50 |
785.75 |
788.00 |
-32.25 |
21,221 |
77,799 |
-2,454 |
Hover/Click |
Sep23 |
230607 |
811.50 |
817.75 |
785.00 |
786.00 |
-28.50 |
11,309 |
52,554 |
+1,512 |
Hover/Click |
Dec23 |
230607 |
805.50 |
813.75 |
783.00 |
784.00 |
-26.25 |
7,404 |
39,186 |
+0 |
Hover/Click |
Mar24 |
230607 |
803.75 |
808.00 |
778.25 |
779.50 |
-25.25 |
2,400 |
16,831 |
+699 |
Hover/Click |
May24 |
230607 |
788.50 |
799.75 |
771.00 |
772.50 |
-25.00 |
941 |
4,120 |
+8 |
Hover/Click |
Jul24 |
230607 |
766.50 |
776.75 |
751.50 |
752.25 |
-21.25 |
591 |
3,338 |
+29 |
Hover/Click |
Sep24 |
230607 |
753.25 |
771.00 |
750.50 |
751.00 |
-16.75 |
65 |
516 |
-2 |
Hover/Click |
Total Volume and Open Interest |
43,975 |
194,771 |
-199 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230607 |
815.00 |
818.25 |
790.25 |
794.00 |
-22.50 |
3,399 |
25,537 |
+661 |
Hover/Click |
Sep23 |
230607 |
815.75 |
820.50 |
792.75 |
796.50 |
-23.00 |
1,734 |
19,595 |
+53 |
Hover/Click |
Dec23 |
230607 |
822.50 |
825.75 |
799.75 |
801.75 |
-22.75 |
1,122 |
11,097 |
+141 |
Hover/Click |
Mar24 |
230607 |
827.75 |
827.75 |
805.00 |
807.00 |
-22.75 |
258 |
2,631 |
+57 |
Hover/Click |
May24 |
230607 |
805.50 |
805.50 |
805.50 |
805.50 |
-23.00 |
8 |
127 |
+0 |
Hover/Click |
Jul24 |
230607 |
807.00 |
807.00 |
807.00 |
807.00 |
-7.75 |
2 |
51 |
-1 |
Hover/Click |
Total Volume and Open Interest |
6,537 |
59,161 |
+917 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230607 |
342.75 |
347.00 |
336.50 |
344.25 |
-2.50 |
275 |
2,287 |
-46 |
Hover/Click |
Sep23 |
230607 |
350.25 |
350.25 |
341.25 |
348.75 |
-2.25 |
62 |
666 |
+4 |
Hover/Click |
Dec23 |
230607 |
353.75 |
353.75 |
345.75 |
352.00 |
-1.50 |
46 |
1,370 |
+6 |
Hover/Click |
Mar24 |
230607 |
361.25 |
361.25 |
361.25 |
361.25 |
-1.50 |
1 |
155 |
+0 |
Hover/Click |
Total Volume and Open Interest |
384 |
4,489 |
-36 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230607 |
18.17 |
18.33 |
17.93 |
18.31 |
+0.18 |
643 |
2,746 |
-61 |
Hover/Click |
Sep23 |
230607 |
15.28 |
15.35 |
15.05 |
15.24 |
-0.04 |
185 |
4,862 |
-41 |
Hover/Click |
Nov23 |
230607 |
15.25 |
15.37 |
15.25 |
15.35 |
-0.04 |
10 |
660 |
-2 |
Hover/Click |
Jan24 |
230607 |
15.48 |
15.48 |
15.48 |
15.48 |
+0.00 |
5 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
843 |
8,323 |
-104 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
181.000 |
182.880 |
177.630 |
179.000 |
-0.830 |
3,725 |
16,053 |
-2,249 |
Hover/Click |
Aug23 |
230607 |
176.285 |
178.100 |
172.600 |
173.200 |
-2.300 |
23,170 |
150,589 |
-1,206 |
Hover/Click |
Oct23 |
230607 |
178.785 |
180.185 |
174.880 |
175.630 |
-2.620 |
13,920 |
73,861 |
+930 |
Hover/Click |
Dec23 |
230607 |
181.750 |
182.850 |
177.985 |
178.535 |
-2.715 |
9,344 |
45,325 |
+1,295 |
Hover/Click |
Feb24 |
230607 |
185.130 |
186.000 |
181.350 |
181.900 |
-2.835 |
3,182 |
19,654 |
+388 |
Hover/Click |
Apr24 |
230607 |
187.600 |
188.300 |
184.100 |
184.630 |
-2.700 |
1,662 |
13,225 |
+99 |
Hover/Click |
Total Volume and Open Interest |
56,027 |
326,245 |
-249 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230607 |
244.100 |
245.185 |
238.550 |
239.100 |
-4.150 |
6,652 |
35,366 |
-280 |
Hover/Click |
Sep23 |
230607 |
247.350 |
248.600 |
241.800 |
242.285 |
-4.250 |
3,059 |
9,407 |
-82 |
Hover/Click |
Oct23 |
230607 |
249.735 |
250.950 |
244.050 |
244.550 |
-4.280 |
1,816 |
8,234 |
-55 |
Hover/Click |
Nov23 |
230607 |
250.500 |
252.000 |
245.330 |
245.800 |
-4.150 |
1,288 |
6,434 |
+117 |
Hover/Click |
Jan24 |
230607 |
249.700 |
250.900 |
244.580 |
245.400 |
-3.800 |
349 |
3,822 |
+50 |
Hover/Click |
Mar24 |
230607 |
249.435 |
250.935 |
245.600 |
246.285 |
-3.150 |
92 |
748 |
+11 |
Hover/Click |
Apr24 |
230607 |
253.130 |
253.350 |
248.100 |
248.330 |
-3.620 |
28 |
346 |
+12 |
Hover/Click |
Total Volume and Open Interest |
13,309 |
64,447 |
-214 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
87.500 |
88.300 |
87.130 |
87.700 |
-0.600 |
7,853 |
18,009 |
-1,696 |
Hover/Click |
Jul23 |
230607 |
87.730 |
88.730 |
86.250 |
86.930 |
-1.400 |
21,207 |
65,159 |
-1,135 |
Hover/Click |
Aug23 |
230607 |
84.000 |
84.850 |
82.680 |
83.100 |
-1.400 |
12,779 |
58,234 |
+1,792 |
Hover/Click |
Oct23 |
230607 |
77.700 |
77.700 |
75.480 |
75.750 |
-2.100 |
6,699 |
37,474 |
+1,697 |
Hover/Click |
Dec23 |
230607 |
75.100 |
75.100 |
72.830 |
73.100 |
-2.180 |
4,932 |
27,319 |
+927 |
Hover/Click |
Feb24 |
230607 |
80.400 |
80.550 |
78.550 |
79.030 |
-1.870 |
2,036 |
13,857 |
+243 |
Hover/Click |
Apr24 |
230607 |
85.250 |
85.580 |
83.700 |
84.200 |
-1.500 |
642 |
4,330 |
+71 |
Hover/Click |
May24 |
230607 |
87.930 |
87.930 |
87.930 |
87.930 |
-1.500 |
86 |
82 |
+64 |
|
Total Volume and Open Interest |
56,405 |
225,559 |
+1,986 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
15.29 |
15.34 |
15.24 |
15.30 |
+0.06 |
461 |
6,141 |
-295 |
Hover/Click |
Jul23 |
230607 |
16.40 |
16.75 |
16.34 |
16.53 |
+0.24 |
425 |
6,336 |
+119 |
Hover/Click |
Aug23 |
230607 |
17.39 |
17.61 |
17.27 |
17.37 |
+0.20 |
322 |
3,704 |
+170 |
Hover/Click |
Sep23 |
230607 |
17.95 |
18.30 |
17.95 |
18.19 |
+0.32 |
235 |
2,724 |
+113 |
Hover/Click |
Oct23 |
230607 |
18.66 |
18.71 |
18.60 |
18.60 |
+0.27 |
140 |
1,791 |
+37 |
Hover/Click |
Nov23 |
230607 |
18.75 |
18.75 |
18.66 |
18.75 |
+0.15 |
56 |
1,495 |
+11 |
Hover/Click |
Dec23 |
230607 |
18.30 |
18.30 |
18.25 |
18.25 |
+0.04 |
149 |
1,236 |
-8 |
Hover/Click |
Jan24 |
230607 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
19 |
412 |
+1 |
Hover/Click |
Feb24 |
230607 |
18.00 |
18.00 |
17.95 |
18.00 |
unch |
5 |
382 |
+5 |
Hover/Click |
Mar24 |
230607 |
18.00 |
18.00 |
17.86 |
18.00 |
-0.05 |
8 |
416 |
+8 |
Hover/Click |
Apr24 |
230607 |
17.71 |
17.99 |
17.71 |
17.75 |
-0.20 |
0 |
186 |
+0 |
Hover/Click |
May24 |
230607 |
17.98 |
18.00 |
17.83 |
17.98 |
-0.01 |
0 |
199 |
+0 |
Hover/Click |
Jun24 |
230607 |
17.90 |
18.00 |
17.90 |
17.90 |
-0.04 |
0 |
165 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,820 |
25,489 |
+161 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230607 |
3038 |
3109 |
3028 |
3103 |
+58 |
28,784 |
92,505 |
-5,155 |
Hover/Click |
Sep23 |
230607 |
3037 |
3097 |
3029 |
3091 |
+44 |
24,530 |
110,875 |
+7,026 |
Hover/Click |
Dec23 |
230607 |
3031 |
3090 |
3025 |
3085 |
+42 |
7,847 |
80,566 |
+1,880 |
Hover/Click |
Mar24 |
230607 |
2999 |
3056 |
2994 |
3050 |
+41 |
4,090 |
40,217 |
+133 |
Hover/Click |
May24 |
230607 |
2983 |
3039 |
2979 |
3033 |
+42 |
647 |
7,734 |
+88 |
Hover/Click |
Jul24 |
230607 |
2966 |
3021 |
2963 |
3013 |
+41 |
532 |
6,106 |
+143 |
Hover/Click |
Sep24 |
230607 |
2946 |
2996 |
2945 |
2991 |
+39 |
120 |
3,648 |
-10 |
Hover/Click |
Total Volume and Open Interest |
66,591 |
342,678 |
+4,106 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230607 |
183.60 |
186.60 |
182.65 |
185.40 |
+2.80 |
18,231 |
61,730 |
-1,609 |
Hover/Click |
Sep23 |
230607 |
180.00 |
183.05 |
179.45 |
181.70 |
+2.15 |
12,023 |
69,256 |
+1,483 |
Hover/Click |
Dec23 |
230607 |
177.25 |
180.30 |
176.80 |
179.00 |
+1.90 |
4,668 |
38,734 |
+503 |
Hover/Click |
Mar24 |
230607 |
177.75 |
179.95 |
176.70 |
178.65 |
+1.90 |
1,766 |
17,742 |
+254 |
Hover/Click |
May24 |
230607 |
178.65 |
179.75 |
177.35 |
179.25 |
+1.95 |
237 |
7,522 |
+6 |
Hover/Click |
Jul24 |
230607 |
179.00 |
180.05 |
177.70 |
179.60 |
+1.90 |
157 |
3,639 |
-8 |
Hover/Click |
Total Volume and Open Interest |
37,244 |
205,160 |
+664 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230607 |
266.60 |
266.60 |
257.00 |
257.65 |
-9.35 |
786 |
7,397 |
-245 |
Hover/Click |
Sep23 |
230607 |
255.30 |
257.00 |
249.70 |
250.10 |
-8.70 |
456 |
1,827 |
+292 |
Hover/Click |
Nov23 |
230607 |
248.10 |
248.10 |
243.10 |
243.10 |
-6.95 |
5 |
554 |
-3 |
Hover/Click |
Jan24 |
230607 |
234.25 |
234.95 |
234.25 |
234.95 |
-9.30 |
1 |
36 |
+0 |
Hover/Click |
Mar24 |
230607 |
225.10 |
225.10 |
225.10 |
225.10 |
-9.30 |
0 |
2 |
+0 |
Hover/Click |
May24 |
230607 |
210.15 |
210.15 |
210.15 |
210.15 |
-9.30 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,248 |
9,823 |
+44 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230607 |
24.68 |
24.89 |
24.38 |
24.50 |
-0.08 |
107,119 |
314,132 |
-16,004 |
Hover/Click |
Oct23 |
230607 |
24.39 |
24.58 |
24.14 |
24.24 |
-0.05 |
81,177 |
298,880 |
+9,499 |
Hover/Click |
Mar24 |
230607 |
24.20 |
24.35 |
24.00 |
24.10 |
-0.02 |
26,923 |
171,581 |
+2,447 |
Hover/Click |
May24 |
230607 |
22.97 |
23.09 |
22.79 |
22.87 |
-0.02 |
18,659 |
66,201 |
+1,237 |
Hover/Click |
Jul24 |
230607 |
22.54 |
22.64 |
22.34 |
22.42 |
-0.06 |
18,537 |
72,701 |
+4,781 |
Hover/Click |
Oct24 |
230607 |
22.17 |
22.26 |
21.98 |
22.05 |
-0.09 |
2,040 |
36,669 |
-88 |
Hover/Click |
Mar25 |
230607 |
21.95 |
22.00 |
21.77 |
21.84 |
-0.09 |
859 |
23,049 |
+28 |
Hover/Click |
May25 |
230607 |
20.73 |
20.78 |
20.57 |
20.63 |
-0.10 |
231 |
6,742 |
-31 |
Hover/Click |
Total Volume and Open Interest |
255,977 |
1,002,573 |
+1,939 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230607 |
2358 |
2396 |
2345 |
2391 |
+34 |
7,235 |
59,908 |
-4,053 |
Hover/Click |
Sep23 |
230607 |
2332 |
2374 |
2322 |
2368 |
+34 |
8,692 |
75,563 |
+3,567 |
Hover/Click |
Dec23 |
230607 |
2297 |
2330 |
2285 |
2325 |
+29 |
3,046 |
62,575 |
+1,133 |
Hover/Click |
Mar24 |
230607 |
2237 |
2261 |
2222 |
2257 |
+22 |
2,497 |
75,697 |
+167 |
Hover/Click |
May24 |
230607 |
2212 |
2235 |
2197 |
2231 |
+20 |
1,568 |
21,133 |
+727 |
Hover/Click |
Jul24 |
230607 |
2190 |
2214 |
2181 |
2210 |
+17 |
1,362 |
10,282 |
+381 |
Hover/Click |
Sep24 |
230607 |
2171 |
2190 |
2165 |
2188 |
+14 |
203 |
5,400 |
-9 |
Hover/Click |
Total Volume and Open Interest |
24,728 |
315,876 |
+1,932 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230607 |
673.30 |
677.60 |
666.50 |
669.20 |
-1.70 |
5,753 |
34,063 |
-655 |
Hover/Click |
Oct23 |
230607 |
667.30 |
670.00 |
661.10 |
663.30 |
-2.50 |
2,866 |
21,117 |
+49 |
Hover/Click |
Dec23 |
230607 |
659.20 |
662.00 |
652.90 |
655.80 |
-1.30 |
939 |
14,053 |
+73 |
Hover/Click |
Mar24 |
230607 |
647.00 |
652.80 |
643.20 |
647.50 |
+0.30 |
413 |
7,952 |
+162 |
Hover/Click |
May24 |
230607 |
636.00 |
641.00 |
633.40 |
636.00 |
-0.10 |
91 |
4,134 |
-9 |
Hover/Click |
Total Volume and Open Interest |
10,149 |
85,443 |
-359 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230607 |
85.33 |
85.50 |
84.06 |
85.01 |
-0.33 |
20,752 |
61,712 |
-6,358 |
Hover/Click |
Oct23 |
230607 |
83.62 |
83.62 |
83.62 |
83.62 |
+0.40 |
0 |
27 |
+0 |
Hover/Click |
Dec23 |
230607 |
81.34 |
82.15 |
80.86 |
81.23 |
-0.55 |
19,292 |
101,210 |
+2,362 |
Hover/Click |
Mar24 |
230607 |
81.48 |
81.82 |
80.65 |
81.02 |
-0.46 |
3,637 |
15,629 |
+3 |
Hover/Click |
May24 |
230607 |
81.02 |
81.56 |
80.46 |
80.92 |
-0.37 |
1,367 |
5,160 |
+255 |
Hover/Click |
Jul24 |
230607 |
80.67 |
81.28 |
80.23 |
80.68 |
-0.35 |
379 |
4,705 |
-17 |
Hover/Click |
Total Volume and Open Interest |
45,638 |
197,049 |
-3,651 |
|
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 |
230607 |
71.56 |
73.19 |
71.01 |
72.53 |
+0.79 |
383,943 |
334,856 |
-15,726 |
Hover/Click |
Aug23 |
230607 |
71.70 |
73.29 |
71.14 |
72.64 |
+0.79 |
148,975 |
249,524 |
+19,007 |
Hover/Click |
Sep23 |
230607 |
71.47 |
73.07 |
70.96 |
72.44 |
+0.81 |
116,707 |
241,033 |
+6 |
Hover/Click |
Oct23 |
230607 |
71.11 |
72.69 |
70.62 |
72.09 |
+0.82 |
38,065 |
193,829 |
+2,357 |
Hover/Click |
Nov23 |
230607 |
71.00 |
72.26 |
70.27 |
71.71 |
+0.83 |
21,188 |
64,340 |
+1,861 |
Hover/Click |
Dec23 |
230607 |
70.41 |
71.85 |
69.88 |
71.32 |
+0.82 |
85,792 |
223,601 |
-1,310 |
Hover/Click |
Jan24 |
230607 |
70.03 |
71.42 |
69.53 |
70.93 |
+0.80 |
8,873 |
45,135 |
+1,854 |
Hover/Click |
Feb24 |
230607 |
69.40 |
71.00 |
69.17 |
70.55 |
+0.80 |
4,433 |
28,189 |
-107 |
Hover/Click |
Mar24 |
230607 |
69.26 |
70.63 |
68.89 |
70.18 |
+0.78 |
14,155 |
42,212 |
-416 |
Hover/Click |
Apr24 |
230607 |
69.68 |
70.22 |
69.58 |
69.83 |
+0.77 |
3,111 |
24,838 |
+350 |
Hover/Click |
May24 |
230607 |
69.26 |
69.86 |
69.24 |
69.50 |
+0.75 |
2,096 |
19,426 |
+774 |
Hover/Click |
Jun24 |
230607 |
68.47 |
69.58 |
67.90 |
69.18 |
+0.74 |
26,029 |
108,155 |
-2,199 |
Hover/Click |
Jul24 |
230607 |
68.99 |
69.55 |
68.09 |
68.84 |
+0.72 |
1,748 |
15,120 |
-175 |
Hover/Click |
Aug24 |
230607 |
68.73 |
68.79 |
68.43 |
68.51 |
+0.72 |
1,329 |
12,592 |
+153 |
Hover/Click |
Sep24 |
230607 |
68.14 |
68.45 |
67.19 |
68.19 |
+0.70 |
3,925 |
35,783 |
+1,184 |
Hover/Click |
Oct24 |
230607 |
68.01 |
68.13 |
67.21 |
67.90 |
+0.68 |
319 |
11,308 |
+48 |
Hover/Click |
Total Volume and Open Interest |
902,420 |
1,937,979 |
+9,917 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230607 |
71.500 |
73.175 |
71.025 |
72.525 |
+0.775 |
17,295 |
2,629 |
+242 |
|
Aug23 |
230607 |
71.600 |
73.300 |
71.150 |
72.650 |
+0.800 |
1,521 |
1,254 |
+62 |
|
Sep23 |
230607 |
71.825 |
73.075 |
70.975 |
72.450 |
+0.825 |
146 |
159 |
+11 |
|
Oct23 |
230607 |
71.375 |
72.675 |
70.650 |
72.100 |
+0.825 |
8 |
25 |
+0 |
|
Nov23 |
230607 |
70.900 |
72.250 |
70.425 |
71.700 |
+0.825 |
9 |
19 |
+0 |
|
Dec23 |
230607 |
70.250 |
71.825 |
69.900 |
71.325 |
+0.825 |
142 |
351 |
-22 |
|
Jan24 |
230607 |
69.800 |
71.100 |
69.800 |
70.925 |
+0.800 |
1 |
23 |
+0 |
|
Feb24 |
230607 |
70.550 |
70.550 |
70.550 |
70.550 |
+0.800 |
0 |
15 |
+0 |
|
Mar24 |
230607 |
70.175 |
70.175 |
70.175 |
70.175 |
+0.775 |
1 |
9 |
-1 |
|
Apr24 |
230607 |
69.825 |
69.825 |
69.825 |
69.825 |
+0.775 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
19,125 |
4,596 |
+292 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230607 |
236.00 |
241.37 |
234.20 |
240.18 |
+3.40 |
43,930 |
82,604 |
-3,717 |
Hover/Click |
Aug23 |
230607 |
235.73 |
240.94 |
234.13 |
239.70 |
+3.13 |
22,289 |
36,067 |
-112 |
Hover/Click |
Sep23 |
230607 |
236.32 |
241.34 |
234.68 |
240.05 |
+2.97 |
15,446 |
35,560 |
+153 |
Hover/Click |
Oct23 |
230607 |
236.53 |
241.54 |
235.14 |
240.37 |
+2.93 |
9,328 |
29,302 |
-20 |
Hover/Click |
Nov23 |
230607 |
235.57 |
241.20 |
235.24 |
240.11 |
+2.80 |
4,292 |
21,243 |
+366 |
Hover/Click |
Dec23 |
230607 |
236.24 |
240.64 |
234.61 |
239.49 |
+2.68 |
13,428 |
41,762 |
+889 |
Hover/Click |
Jan24 |
230607 |
238.49 |
240.24 |
237.31 |
239.22 |
+2.56 |
1,970 |
12,806 |
-37 |
Hover/Click |
Feb24 |
230607 |
237.65 |
239.56 |
236.87 |
238.66 |
+2.52 |
1,514 |
5,343 |
-183 |
Hover/Click |
Mar24 |
230607 |
235.86 |
238.14 |
235.09 |
237.35 |
+2.52 |
1,918 |
8,235 |
-27 |
Hover/Click |
Apr24 |
230607 |
233.62 |
235.73 |
233.46 |
235.23 |
+2.51 |
485 |
4,314 |
-13 |
Hover/Click |
May24 |
230607 |
232.19 |
233.88 |
232.19 |
233.88 |
+2.50 |
386 |
2,182 |
-19 |
Hover/Click |
Jun24 |
230607 |
231.23 |
233.59 |
228.43 |
232.84 |
+2.46 |
1,362 |
12,236 |
-253 |
Hover/Click |
Jul24 |
230607 |
232.09 |
233.02 |
228.06 |
232.32 |
+2.42 |
96 |
1,066 |
-9 |
Hover/Click |
Aug24 |
230607 |
230.96 |
232.57 |
228.42 |
231.95 |
+2.39 |
65 |
1,023 |
+10 |
Hover/Click |
Total Volume and Open Interest |
116,982 |
308,407 |
-2,861 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230607 |
254.40 |
265.27 |
253.06 |
264.12 |
+7.69 |
70,059 |
103,284 |
+2,037 |
Hover/Click |
Aug23 |
230607 |
246.80 |
255.43 |
245.72 |
254.05 |
+5.29 |
60,643 |
64,018 |
+6,868 |
Hover/Click |
Sep23 |
230607 |
239.90 |
247.24 |
238.86 |
245.83 |
+4.22 |
27,789 |
46,875 |
+1,939 |
Hover/Click |
Oct23 |
230607 |
219.89 |
227.01 |
219.46 |
225.64 |
+3.64 |
10,994 |
34,676 |
+2,084 |
Hover/Click |
Nov23 |
230607 |
212.30 |
218.92 |
212.30 |
217.87 |
+3.22 |
3,851 |
17,574 |
+350 |
Hover/Click |
Dec23 |
230607 |
208.89 |
214.15 |
208.00 |
213.22 |
+2.93 |
6,853 |
26,184 |
-133 |
Hover/Click |
Jan24 |
230607 |
210.36 |
212.51 |
209.01 |
211.64 |
+2.88 |
2,770 |
17,164 |
+637 |
Hover/Click |
Feb24 |
230607 |
209.53 |
211.95 |
209.04 |
211.51 |
+2.97 |
1,327 |
3,855 |
+286 |
Hover/Click |
Mar24 |
230607 |
210.39 |
213.03 |
209.82 |
212.36 |
+3.04 |
850 |
3,704 |
+61 |
Hover/Click |
Apr24 |
230607 |
226.18 |
228.90 |
226.06 |
228.27 |
+2.71 |
568 |
1,777 |
+266 |
Hover/Click |
Total Volume and Open Interest |
186,248 |
326,945 |
+14,634 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230607 |
264.12 |
264.12 |
264.12 |
264.12 |
+7.69 |
0 |
2 |
+0 |
|
Aug23 |
230607 |
254.05 |
254.05 |
254.05 |
254.05 |
+5.29 |
|
|
|
|
Sep23 |
230607 |
245.83 |
245.83 |
245.83 |
245.83 |
+4.22 |
|
|
|
|
Oct23 |
230607 |
225.64 |
225.64 |
225.64 |
225.64 |
+3.64 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230607 |
2.264 |
2.346 |
2.250 |
2.329 |
+0.067 |
149,918 |
371,746 |
-2,575 |
Hover/Click |
Aug23 |
230607 |
2.381 |
2.456 |
2.369 |
2.433 |
+0.052 |
50,314 |
114,420 |
+5,699 |
Hover/Click |
Sep23 |
230607 |
2.403 |
2.473 |
2.390 |
2.448 |
+0.046 |
39,650 |
201,708 |
-753 |
Hover/Click |
Oct23 |
230607 |
2.534 |
2.596 |
2.519 |
2.573 |
+0.039 |
33,223 |
110,337 |
-2,048 |
Hover/Click |
Nov23 |
230607 |
2.974 |
3.039 |
2.966 |
3.013 |
+0.026 |
14,139 |
65,236 |
+862 |
Hover/Click |
Dec23 |
230607 |
3.438 |
3.490 |
3.423 |
3.469 |
+0.019 |
7,112 |
44,491 |
-40 |
Hover/Click |
Jan24 |
230607 |
3.705 |
3.754 |
3.689 |
3.744 |
+0.030 |
15,201 |
77,792 |
+747 |
Hover/Click |
Feb24 |
230607 |
3.622 |
3.682 |
3.611 |
3.676 |
+0.037 |
6,093 |
32,501 |
-343 |
Hover/Click |
Mar24 |
230607 |
3.343 |
3.411 |
3.334 |
3.404 |
+0.040 |
14,197 |
57,420 |
+551 |
Hover/Click |
Apr24 |
230607 |
3.058 |
3.107 |
3.048 |
3.105 |
+0.035 |
11,938 |
56,017 |
+807 |
Hover/Click |
May24 |
230607 |
3.043 |
3.089 |
3.034 |
3.089 |
+0.033 |
5,973 |
23,156 |
+760 |
Hover/Click |
Jun24 |
230607 |
3.149 |
3.193 |
3.146 |
3.193 |
+0.029 |
2,700 |
10,984 |
-251 |
Hover/Click |
Jul24 |
230607 |
3.259 |
3.303 |
3.259 |
3.303 |
+0.026 |
2,207 |
10,474 |
+301 |
Hover/Click |
Aug24 |
230607 |
3.305 |
3.350 |
3.305 |
3.346 |
+0.023 |
1,229 |
10,683 |
+361 |
Hover/Click |
Sep24 |
230607 |
3.273 |
3.310 |
3.273 |
3.309 |
+0.021 |
857 |
10,495 |
+227 |
Hover/Click |
Oct24 |
230607 |
3.359 |
3.400 |
3.353 |
3.390 |
+0.018 |
2,509 |
31,034 |
+118 |
Hover/Click |
Total Volume and Open Interest |
361,343 |
1,388,415 |
+4,715 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230607 |
76.22 |
77.64 |
75.51 |
76.95 |
+0.66 |
384,000 |
488,601 |
-26,434 |
Hover/Click |
Sep23 |
230607 |
76.03 |
77.47 |
75.34 |
76.84 |
+0.75 |
280,227 |
405,792 |
+3,809 |
Hover/Click |
Oct23 |
230607 |
75.66 |
77.09 |
75.00 |
76.49 |
+0.78 |
146,773 |
190,697 |
-2,630 |
Hover/Click |
Nov23 |
230607 |
75.25 |
76.64 |
74.61 |
76.09 |
+0.80 |
83,526 |
122,770 |
-9 |
Hover/Click |
Dec23 |
230607 |
74.87 |
76.20 |
74.21 |
75.67 |
+0.80 |
174,701 |
286,061 |
+7,406 |
Hover/Click |
Jan24 |
230607 |
74.53 |
75.76 |
73.86 |
75.26 |
+0.79 |
40,516 |
70,731 |
+334 |
Hover/Click |
Feb24 |
230607 |
74.14 |
75.37 |
73.50 |
74.89 |
+0.79 |
15,879 |
70,684 |
+514 |
Hover/Click |
Mar24 |
230607 |
73.78 |
75.01 |
73.18 |
74.55 |
+0.78 |
16,966 |
65,809 |
-223 |
Hover/Click |
Apr24 |
230607 |
73.11 |
74.61 |
72.86 |
74.22 |
+0.77 |
3,958 |
21,655 |
+41 |
Hover/Click |
May24 |
230607 |
73.24 |
74.30 |
72.57 |
73.90 |
+0.75 |
2,973 |
23,396 |
+27 |
Hover/Click |
Jun24 |
230607 |
72.91 |
74.03 |
72.31 |
73.60 |
+0.72 |
29,815 |
88,328 |
-2,081 |
Hover/Click |
Jul24 |
230607 |
72.11 |
73.62 |
72.11 |
73.30 |
+0.70 |
1,526 |
17,066 |
-257 |
Hover/Click |
Aug24 |
230607 |
73.02 |
73.02 |
73.02 |
73.02 |
+0.69 |
2,183 |
12,983 |
-455 |
Hover/Click |
Sep24 |
230607 |
72.75 |
72.75 |
72.75 |
72.75 |
+0.67 |
3,440 |
24,332 |
+355 |
Hover/Click |
Total Volume and Open Interest |
1,239,524 |
2,203,721 |
-18,791 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230607 |
697.00 |
714.25 |
689.75 |
710.50 |
+9.75 |
30,104 |
63,999 |
-9,883 |
Hover/Click |
Jul23 |
230607 |
688.75 |
704.50 |
681.75 |
701.00 |
+8.50 |
84,481 |
134,063 |
-7,248 |
Hover/Click |
Aug23 |
230607 |
687.00 |
701.50 |
680.25 |
698.25 |
+7.50 |
38,796 |
76,727 |
+882 |
Hover/Click |
Sep23 |
230607 |
689.25 |
702.00 |
681.75 |
699.00 |
+7.00 |
22,723 |
63,680 |
+2,437 |
Hover/Click |
Oct23 |
230607 |
691.00 |
703.00 |
683.75 |
700.00 |
+6.50 |
12,813 |
68,908 |
+1,431 |
Hover/Click |
Nov23 |
230607 |
686.50 |
699.25 |
680.25 |
696.50 |
+6.50 |
8,310 |
38,132 |
+1,981 |
Hover/Click |
Dec23 |
230607 |
681.75 |
693.75 |
675.25 |
691.00 |
+6.25 |
26,496 |
99,951 |
+1,505 |
Hover/Click |
Jan24 |
230607 |
676.75 |
691.25 |
674.75 |
689.25 |
+6.25 |
2,950 |
22,363 |
+204 |
Hover/Click |
Feb24 |
230607 |
675.75 |
690.00 |
674.25 |
688.00 |
+6.25 |
1,393 |
12,951 |
+83 |
Hover/Click |
Mar24 |
230607 |
673.75 |
688.00 |
672.00 |
685.75 |
+6.25 |
4,280 |
27,399 |
+528 |
Hover/Click |
Total Volume and Open Interest |
242,483 |
700,672 |
-5,961 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230607 |
71.76 |
73.20 |
71.02 |
72.53 |
+0.79 |
39,776 |
82,622 |
-2,275 |
Hover/Click |
Aug23 |
230607 |
71.88 |
73.31 |
71.17 |
72.64 |
+0.79 |
66,810 |
87,806 |
+8,108 |
Hover/Click |
Sep23 |
230607 |
71.67 |
73.07 |
71.03 |
72.44 |
+0.81 |
48,528 |
80,540 |
+3,806 |
Hover/Click |
Oct23 |
230607 |
71.31 |
72.69 |
70.73 |
72.09 |
+0.82 |
24,704 |
32,162 |
+2,605 |
Hover/Click |
Nov23 |
230607 |
70.39 |
72.23 |
70.35 |
71.71 |
+0.83 |
10,577 |
12,236 |
-187 |
Hover/Click |
Dec23 |
230607 |
70.51 |
71.80 |
69.99 |
71.32 |
+0.82 |
14,757 |
80,440 |
+452 |
Hover/Click |
Jan24 |
230607 |
69.66 |
70.93 |
69.66 |
70.93 |
+0.80 |
554 |
10,152 |
-61 |
Hover/Click |
Feb24 |
230607 |
70.55 |
70.55 |
70.55 |
70.55 |
+0.80 |
126 |
7,242 |
+6 |
Hover/Click |
Mar24 |
230607 |
70.18 |
70.18 |
70.18 |
70.18 |
+0.78 |
1,051 |
9,971 |
-31 |
Hover/Click |
Apr24 |
230607 |
69.65 |
69.83 |
69.65 |
69.83 |
+0.77 |
42 |
4,335 |
-11 |
Hover/Click |
May24 |
230607 |
69.30 |
69.50 |
69.30 |
69.50 |
+0.75 |
27 |
2,970 |
+0 |
Hover/Click |
Jun24 |
230607 |
69.00 |
69.18 |
69.00 |
69.18 |
+0.74 |
3,662 |
28,790 |
+163 |
Hover/Click |
Jul24 |
230607 |
68.84 |
68.84 |
68.84 |
68.84 |
+0.72 |
8 |
2,591 |
-1 |
Hover/Click |
Aug24 |
230607 |
68.51 |
68.51 |
68.51 |
68.51 |
+0.72 |
1 |
1,896 |
+0 |
Hover/Click |
Sep24 |
230607 |
68.19 |
68.19 |
68.19 |
68.19 |
+0.70 |
467 |
7,114 |
+275 |
Hover/Click |
Oct24 |
230607 |
67.90 |
67.90 |
67.90 |
67.90 |
+0.68 |
0 |
1,850 |
+0 |
Hover/Click |
Total Volume and Open Interest |
214,085 |
527,164 |
+12,969 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230607 |
104.035 |
104.250 |
103.565 |
104.055 |
-0.020 |
12,965 |
29,802 |
-352 |
Hover/Click |
Sep23 |
230607 |
103.660 |
103.850 |
103.175 |
103.665 |
-0.015 |
1,706 |
3,427 |
+732 |
Hover/Click |
Dec23 |
230607 |
103.010 |
103.325 |
103.010 |
103.325 |
-0.015 |
20 |
27 |
+6 |
Hover/Click |
Total Volume and Open Interest |
14,691 |
33,257 |
+386 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
66.74 |
67.20 |
66.45 |
66.58 |
-0.19 |
76,286 |
195,481 |
-4,628 |
Hover/Click |
Sep23 |
230607 |
66.92 |
67.39 |
66.63 |
66.76 |
-0.20 |
1,127 |
3,926 |
+265 |
Hover/Click |
Dec23 |
230607 |
67.22 |
67.51 |
66.79 |
66.90 |
-0.22 |
0 |
129 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,569 |
200,242 |
-4,395 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
124.25 |
125.05 |
123.98 |
124.43 |
+0.09 |
100,274 |
212,128 |
-6,891 |
Hover/Click |
Sep23 |
230607 |
124.43 |
125.20 |
124.16 |
124.60 |
+0.09 |
10,561 |
13,454 |
+4,145 |
Hover/Click |
Dec23 |
230607 |
124.64 |
125.21 |
124.19 |
124.63 |
+0.09 |
563 |
9,170 |
+68 |
Hover/Click |
Total Volume and Open Interest |
111,733 |
235,531 |
-2,663 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
74.64 |
75.49 |
74.50 |
74.80 |
+0.16 |
56,975 |
160,165 |
-2,897 |
Hover/Click |
Sep23 |
230607 |
74.78 |
75.21 |
74.64 |
74.91 |
+0.13 |
2,177 |
7,032 |
+519 |
Hover/Click |
Dec23 |
230607 |
75.00 |
75.30 |
74.74 |
74.97 |
+0.10 |
19 |
1,974 |
+8 |
Hover/Click |
Mar24 |
230607 |
75.09 |
75.31 |
74.81 |
74.99 |
+0.07 |
7 |
135 |
+3 |
Hover/Click |
Total Volume and Open Interest |
59,213 |
169,701 |
-2,366 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
71.73 |
72.06 |
71.43 |
71.49 |
-0.25 |
162,185 |
229,961 |
-6,748 |
Hover/Click |
Sep23 |
230607 |
72.82 |
73.09 |
72.47 |
72.53 |
-0.25 |
8,254 |
9,725 |
+1,425 |
Hover/Click |
Dec23 |
230607 |
74.03 |
74.13 |
73.53 |
73.58 |
-0.26 |
40 |
188 |
+3 |
Hover/Click |
Total Volume and Open Interest |
170,638 |
242,690 |
-5,323 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
110.31 |
110.72 |
109.94 |
110.06 |
-0.28 |
16,734 |
41,504 |
+592 |
Hover/Click |
Sep23 |
230607 |
111.45 |
111.82 |
111.05 |
111.17 |
-0.29 |
439 |
888 |
+95 |
Hover/Click |
Dec23 |
230607 |
112.72 |
112.84 |
112.17 |
112.28 |
-0.29 |
0 |
159 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,173 |
42,579 |
+687 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
107.01 |
107.47 |
106.76 |
107.09 |
+0.07 |
178,742 |
732,031 |
-11,576 |
Hover/Click |
Sep23 |
230607 |
107.57 |
108.01 |
107.30 |
107.63 |
+0.06 |
24,671 |
35,769 |
+11,037 |
Hover/Click |
Dec23 |
230607 |
108.06 |
108.48 |
107.79 |
108.12 |
+0.06 |
161 |
3,301 |
-107 |
Hover/Click |
Total Volume and Open Interest |
203,930 |
774,817 |
-713 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
574.00 |
576.63 |
573.75 |
575.13 |
+1.88 |
29,302 |
228,317 |
+2,185 |
Hover/Click |
Sep23 |
230607 |
564.25 |
566.63 |
564.00 |
565.13 |
+1.88 |
1,863 |
4,287 |
+979 |
Hover/Click |
Total Volume and Open Interest |
31,166 |
232,643 |
+3,165 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul23 |
230607 |
202.60 |
203.60 |
201.85 |
202.40 |
-0.15 |
5,258 |
42,480 |
+1,161 |
|
Aug23 |
230607 |
201.85 |
202.10 |
200.80 |
201.35 |
-0.15 |
98 |
171 |
+47 |
|
Sep23 |
230607 |
199.70 |
200.70 |
199.70 |
200.35 |
-0.25 |
5 |
2,077 |
-3 |
Hover/Click |
Oct23 |
230607 |
199.45 |
199.45 |
199.45 |
199.45 |
-0.25 |
|
|
|
|
Total Volume and Open Interest |
5,361 |
44,728 |
+1,205 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230607 |
127~180 |
128~080 |
126~060 |
126~100 |
-1~130 |
1,835 |
16,807 |
-1,109 |
Hover/Click |
Sep23 |
230607 |
128~090 |
128~160 |
126~110 |
126~160 |
-1~130 |
287,419 |
1,236,203 |
+5,653 |
Hover/Click |
Dec23 |
230607 |
126~170 |
126~170 |
126~170 |
126~170 |
-1~130 |
2 |
5 |
+1 |
Hover/Click |
Total Volume and Open Interest |
289,256 |
1,253,015 |
+4,545 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230607 |
113~060 |
113~100 |
112~105 |
112~170 |
-0~160 |
10,145 |
21,307 |
-3,589 |
Hover/Click |
Sep23 |
230607 |
114~005 |
114~025 |
113~010 |
113~070 |
-0~180 |
1,440,714 |
4,559,783 |
-17,659 |
Hover/Click |
Dec23 |
230607 |
114~005 |
114~155 |
113~225 |
113~230 |
-0~180 |
2 |
5 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,450,861 |
4,581,095 |
-21,247 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230607 |
108~042 |
108~070 |
107~186 |
107~244 |
-0~084 |
6,951 |
21,214 |
-6,581 |
Hover/Click |
Sep23 |
230607 |
108~234 |
108~242 |
108~024 |
108~084 |
-0~086 |
1,088,621 |
4,824,046 |
-18,127 |
Hover/Click |
Dec23 |
230607 |
108~300 |
108~300 |
108~300 |
108~300 |
-0~086 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,095,572 |
4,845,260 |
-24,708 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230607 |
102~030 |
102~046 |
101~312 |
102~021 |
-0~004 |
1,664 |
4,254 |
-788 |
Hover/Click |
Sep23 |
230607 |
102~216 |
102~220 |
102~135 |
102~174 |
-0~016 |
619,088 |
3,338,500 |
+36,188 |
Hover/Click |
Dec23 |
230607 |
103~046 |
103~046 |
103~046 |
103~046 |
-0~016 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
620,752 |
3,342,760 |
+35,400 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
95.105 |
95.120 |
95.080 |
95.105 |
-0.010 |
35,369 |
229,409 |
+162 |
|
Sep23 |
230605 |
94.670 |
94.705 |
94.635 |
94.660 |
-0.035 |
42,744 |
183,504 |
-7,731 |
|
Dec23 |
230605 |
94.575 |
94.625 |
94.545 |
94.570 |
-0.060 |
34,928 |
160,752 |
+1,801 |
|
Mar24 |
230605 |
94.685 |
94.710 |
94.625 |
94.645 |
-0.095 |
31,997 |
105,472 |
-2,245 |
|
Jun24 |
230605 |
94.860 |
94.895 |
94.805 |
94.820 |
-0.135 |
22,570 |
111,131 |
-167 |
|
Sep24 |
230605 |
95.130 |
95.140 |
95.030 |
95.045 |
-0.155 |
21,554 |
84,522 |
-1,871 |
|
Dec24 |
230605 |
95.320 |
95.345 |
95.215 |
95.240 |
-0.155 |
26,833 |
131,886 |
-980 |
|
Mar25 |
230605 |
95.450 |
95.470 |
95.345 |
95.365 |
-0.150 |
17,806 |
72,729 |
+233 |
|
Jun25 |
230605 |
95.530 |
95.555 |
95.430 |
95.455 |
-0.145 |
10,548 |
46,975 |
+1,939 |
|
Sep25 |
230605 |
95.625 |
95.625 |
95.530 |
95.540 |
-0.140 |
8,023 |
34,860 |
-292 |
|
Dec25 |
230605 |
95.700 |
95.700 |
95.620 |
95.625 |
-0.130 |
7,926 |
48,142 |
-278 |
|
Mar26 |
230605 |
95.770 |
95.780 |
95.700 |
95.705 |
-0.125 |
6,589 |
41,919 |
-332 |
|
Jun26 |
230605 |
95.840 |
95.850 |
95.775 |
95.780 |
-0.115 |
2,992 |
17,715 |
+2 |
|
Sep26 |
230605 |
95.905 |
95.915 |
95.845 |
95.850 |
-0.110 |
2,497 |
15,264 |
-90 |
|
Dec26 |
230605 |
95.965 |
95.975 |
95.910 |
95.915 |
-0.105 |
3,459 |
17,688 |
-450 |
|
Mar27 |
230605 |
96.025 |
96.040 |
95.970 |
95.975 |
-0.105 |
2,084 |
22,416 |
-420 |
|
Jun27 |
230605 |
96.065 |
96.085 |
96.025 |
96.025 |
-0.105 |
2,093 |
8,981 |
+318 |
|
Sep27 |
230605 |
96.125 |
96.125 |
96.060 |
96.065 |
-0.100 |
1,134 |
2,940 |
-543 |
|
Total Volume and Open Interest |
289,474 |
1,484,844 |
-10,855 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230607 |
136~11 |
136~30 |
134~10 |
134~15 |
-1~22 |
1,562 |
6,474 |
-961 |
|
Sep23 |
230607 |
137~01 |
137~10 |
134~16 |
134~23 |
-1~22 |
184,986 |
1,456,289 |
-2,658 |
|
Dec23 |
230607 |
134~23 |
134~23 |
134~23 |
134~23 |
-1~22 |
|
|
|
|
Total Volume and Open Interest |
186,548 |
1,462,763 |
-3,619 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230607 |
119~045 |
119~065 |
117~265 |
117~310 |
-0~260 |
4,373 |
15,325 |
-1,275 |
|
Sep23 |
230607 |
120~020 |
120~055 |
118~235 |
118~280 |
-0~270 |
439,162 |
1,653,569 |
-864 |
|
Dec23 |
230607 |
118~210 |
118~210 |
118~210 |
118~210 |
-0~270 |
|
|
|
|
Total Volume and Open Interest |
443,535 |
1,668,894 |
-2,139 |
|
30 Day Federal Funds(CBOT) |
Jun23 |
230607 |
94.893 |
94.895 |
94.872 |
94.885 |
-0.005 |
43,159 |
262,934 |
-3,684 |
|
Jul23 |
230607 |
94.850 |
94.850 |
94.805 |
94.830 |
-0.010 |
128,099 |
374,805 |
-1,936 |
|
Aug23 |
230607 |
94.740 |
94.745 |
94.690 |
94.725 |
-0.005 |
100,992 |
289,259 |
+2,284 |
|
Sep23 |
230607 |
94.755 |
94.755 |
94.695 |
94.730 |
-0.010 |
14,430 |
54,441 |
+69 |
|
Oct23 |
230607 |
94.785 |
94.785 |
94.710 |
94.745 |
-0.010 |
77,859 |
155,552 |
+4,146 |
|
Nov23 |
230607 |
94.890 |
94.890 |
94.795 |
94.840 |
-0.015 |
53,494 |
114,014 |
+7,434 |
|
Total Volume and Open Interest |
468,367 |
1,449,440 |
+11,281 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230607 |
148.86 |
148.86 |
148.69 |
148.75 |
-0.08 |
719 |
17,329 |
-252 |
Hover/Click |
Sep23 |
230607 |
148.08 |
148.17 |
148.00 |
148.04 |
-0.04 |
162 |
1,191 |
+211 |
Hover/Click |
Dec23 |
230607 |
147.94 |
147.94 |
147.94 |
147.94 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
881 |
18,520 |
-41 |
|
Euro-Buxl(EUREX) |
Jun23 |
230607 |
136.82 |
136.98 |
134.08 |
134.66 |
-0.68 |
156,216 |
167,065 |
-52,712 |
|
Sep23 |
230607 |
136.42 |
136.70 |
133.74 |
134.42 |
-0.64 |
127,839 |
211,390 |
+51,296 |
|
Dec23 |
230607 |
133.70 |
133.70 |
133.70 |
133.70 |
-0.68 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
284,055 |
378,457 |
-1,416 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230607 |
135.25 |
135.38 |
133.91 |
134.17 |
-0.63 |
1,169,815 |
966,891 |
-237,777 |
Hover/Click |
Sep23 |
230607 |
134.55 |
134.67 |
133.21 |
133.49 |
-0.61 |
909,192 |
1,120,376 |
+371,857 |
Hover/Click |
Dec23 |
230607 |
132.97 |
132.97 |
132.97 |
132.97 |
-0.63 |
4 |
14 |
+4 |
Hover/Click |
Total Volume and Open Interest |
2,079,011 |
2,087,281 |
+134,084 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230607 |
117.68 |
117.68 |
117.01 |
117.11 |
-0.34 |
1,140,641 |
1,033,330 |
-301,970 |
Hover/Click |
Sep23 |
230607 |
116.97 |
117.01 |
116.33 |
116.44 |
-0.35 |
957,010 |
1,276,132 |
+409,822 |
Hover/Click |
Dec23 |
230607 |
118.48 |
118.48 |
118.48 |
118.48 |
-0.34 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,097,652 |
2,309,463 |
+107,853 |
|
Euro-Schatz(EUREX) |
Jun23 |
230607 |
105.35 |
105.39 |
105.17 |
105.21 |
-0.10 |
1,146,005 |
1,365,195 |
-344,201 |
|
Sep23 |
230607 |
105.56 |
105.58 |
105.35 |
105.38 |
-0.13 |
978,585 |
1,651,821 |
+482,577 |
|
Dec23 |
230607 |
105.21 |
105.21 |
105.21 |
105.21 |
-0.10 |
|
|
|
|
Total Volume and Open Interest |
2,124,590 |
3,017,016 |
+138,376 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230607 |
96.435 |
96.435 |
96.435 |
96.435 |
+0.005 |
0 |
70 |
+0 |
|
Sep23 |
230607 |
96.160 |
96.160 |
96.160 |
96.160 |
-0.010 |
0 |
69 |
+0 |
|
Dec23 |
230607 |
96.200 |
96.200 |
96.200 |
96.200 |
-0.035 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230607 |
96~26 |
96~26 |
96~10 |
96~10 |
-0~10 |
357 |
1,430 |
+172 |
Hover/Click |
Sep23 |
230607 |
96~24 |
96~28 |
95~30 |
96~06 |
-0~10 |
155,975 |
489,807 |
-1,933 |
Hover/Click |
Total Volume and Open Interest |
156,332 |
491,237 |
-1,761 |
|
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 |
230607 |
96.430 |
96.440 |
96.425 |
96.430 |
+0.005 |
78,026 |
533,030 |
-10,398 |
|
Sep23 |
230607 |
96.180 |
96.190 |
96.145 |
96.155 |
-0.015 |
97,393 |
590,177 |
-1,892 |
|
Dec23 |
230607 |
96.250 |
96.265 |
96.185 |
96.195 |
-0.040 |
79,054 |
416,452 |
+1,883 |
|
Total Volume and Open Interest |
726,205 |
3,616,798 |
+8,103 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230607 |
95.83 |
95.84 |
95.81 |
95.82 |
-0.01 |
56,759 |
160,573 |
-15,413 |
|
Sep23 |
230607 |
95.63 |
95.66 |
95.54 |
95.56 |
-0.07 |
31,331 |
184,392 |
-4,668 |
|
Dec23 |
230607 |
95.63 |
95.67 |
95.51 |
95.53 |
-0.10 |
21,026 |
163,088 |
+955 |
|
Mar24 |
230607 |
95.73 |
95.77 |
95.62 |
95.64 |
-0.08 |
17,784 |
133,145 |
+213 |
|
Jun24 |
230607 |
95.87 |
95.92 |
95.76 |
95.79 |
-0.07 |
12,322 |
107,036 |
+2,596 |
|
Sep24 |
230607 |
96.02 |
96.07 |
95.93 |
95.96 |
-0.04 |
6,273 |
89,029 |
+1,659 |
|
Dec24 |
230607 |
96.14 |
96.20 |
96.05 |
96.09 |
-0.04 |
3,093 |
54,084 |
-770 |
|
Mar25 |
230607 |
96.26 |
96.31 |
96.16 |
96.20 |
-0.03 |
1,774 |
41,615 |
-542 |
|
Jun25 |
230607 |
96.37 |
96.37 |
96.26 |
96.28 |
-0.02 |
600 |
4,727 |
+144 |
|
Sep25 |
230607 |
96.43 |
96.43 |
96.34 |
96.34 |
-0.02 |
239 |
405 |
-59 |
|
Total Volume and Open Interest |
151,224 |
938,645 |
-15,877 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230607 |
96.20 |
96.25 |
96.16 |
96.17 |
-0.02 |
122,441 |
1,073,977 |
+12,632 |
|
Sep23 |
230607 |
96.22 |
96.24 |
96.17 |
96.18 |
-0.02 |
2,348 |
26,298 |
+1,107 |
|
Total Volume and Open Interest |
124,789 |
1,100,275 |
+13,739 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230607 |
96.36 |
96.42 |
96.29 |
96.30 |
-0.06 |
199,477 |
772,338 |
+2,284 |
|
Sep23 |
230607 |
96.47 |
96.47 |
96.34 |
96.36 |
-0.05 |
231 |
7,917 |
-96 |
|
Total Volume and Open Interest |
199,708 |
780,255 |
+2,188 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230607 |
1959.0 |
1968.4 |
1940.7 |
1942.7 |
-22.8 |
713 |
3,223 |
-506 |
Hover/Click |
Aug23 |
230607 |
1980.0 |
1986.5 |
1955.4 |
1958.4 |
-23.1 |
179,985 |
370,156 |
-1,348 |
Hover/Click |
Oct23 |
230607 |
1999.5 |
2005.3 |
1975.0 |
1977.9 |
-23.1 |
960 |
11,433 |
+78 |
Hover/Click |
Dec23 |
230607 |
2018.4 |
2024.6 |
1994.9 |
1997.1 |
-22.9 |
3,255 |
36,457 |
-9 |
Hover/Click |
Feb24 |
230607 |
2038.0 |
2042.4 |
2013.8 |
2016.0 |
-23.0 |
701 |
5,879 |
-206 |
Hover/Click |
Apr24 |
230607 |
2059.0 |
2059.5 |
2033.5 |
2034.0 |
-22.9 |
84 |
1,703 |
+4 |
Hover/Click |
Jun24 |
230607 |
2051.0 |
2051.5 |
2050.8 |
2051.5 |
-23.0 |
97 |
1,192 |
+6 |
Hover/Click |
Aug24 |
230607 |
2067.7 |
2067.7 |
2067.7 |
2067.7 |
-23.0 |
41 |
130 |
+11 |
Hover/Click |
Oct24 |
230607 |
2081.4 |
2081.4 |
2081.4 |
2081.4 |
-23.0 |
20 |
42 |
+3 |
Hover/Click |
Dec24 |
230607 |
2113.8 |
2114.5 |
2094.4 |
2094.5 |
-23.0 |
41 |
717 |
+21 |
Hover/Click |
Feb25 |
230607 |
2110.3 |
2110.3 |
2110.3 |
2110.3 |
-23.0 |
|
|
|
Hover/Click |
Apr25 |
230607 |
2127.5 |
2127.5 |
2127.5 |
2127.5 |
-23.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
187,600 |
434,223 |
-1,742 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230607 |
2367.5 |
2416.5 |
2348.0 |
2352.9 |
-14.1 |
47,487 |
95,176 |
-1,799 |
Hover/Click |
Sep23 |
230607 |
2388.5 |
2437.5 |
2370.0 |
2374.9 |
-14.0 |
6,154 |
29,028 |
+3,116 |
Hover/Click |
Dec23 |
230607 |
2419.0 |
2469.5 |
2404.5 |
2406.6 |
-15.0 |
655 |
8,463 |
+104 |
Hover/Click |
Mar24 |
230607 |
2438.0 |
2493.0 |
2437.5 |
2438.4 |
-15.0 |
27 |
1,634 |
+10 |
Hover/Click |
May24 |
230607 |
2459.0 |
2460.5 |
2458.7 |
2458.7 |
-14.1 |
11 |
312 |
+2 |
Hover/Click |
Jul24 |
230607 |
2480.5 |
2484.5 |
2479.4 |
2479.4 |
-12.8 |
13 |
17 |
+6 |
Hover/Click |
Sep24 |
230607 |
2498.1 |
2498.1 |
2498.1 |
2498.1 |
-12.8 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,347 |
135,245 |
+1,439 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230607 |
1039.4 |
1051.8 |
1022.3 |
1024.6 |
-14.1 |
26,559 |
53,439 |
-1,825 |
Hover/Click |
Oct23 |
230607 |
1045.7 |
1056.3 |
1027.9 |
1029.9 |
-13.6 |
3,071 |
13,038 |
+543 |
Hover/Click |
Jan24 |
230607 |
1048.2 |
1059.1 |
1032.1 |
1033.9 |
-13.7 |
98 |
585 |
-4 |
Hover/Click |
Apr24 |
230607 |
1058.0 |
1059.6 |
1037.9 |
1037.9 |
-13.6 |
71 |
93 |
-3 |
Hover/Click |
Total Volume and Open Interest |
29,799 |
67,172 |
-1,289 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230607 |
1394.00 |
1400.00 |
1372.70 |
1372.70 |
-23.90 |
6 |
13 |
+3 |
Hover/Click |
Sep23 |
230607 |
1410.50 |
1417.50 |
1379.50 |
1387.90 |
-23.90 |
1,841 |
11,180 |
-51 |
Hover/Click |
Dec23 |
230607 |
1399.50 |
1402.00 |
1399.50 |
1401.90 |
-23.40 |
1 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,848 |
11,284 |
-48 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230607 |
376.65 |
381.15 |
374.10 |
375.60 |
-1.25 |
80,764 |
116,561 |
-4,949 |
Hover/Click |
Sep23 |
230607 |
377.70 |
382.00 |
375.40 |
376.55 |
-1.55 |
15,172 |
57,711 |
+2,851 |
Hover/Click |
Dec23 |
230607 |
380.00 |
383.05 |
376.65 |
377.70 |
-1.75 |
5,036 |
32,682 |
+879 |
Hover/Click |
Mar24 |
230607 |
381.00 |
383.15 |
377.60 |
378.35 |
-1.95 |
1,409 |
11,240 |
+470 |
Hover/Click |
May24 |
230607 |
378.90 |
381.00 |
378.10 |
378.40 |
-2.10 |
29 |
1,939 |
-4 |
Hover/Click |
Total Volume and Open Interest |
103,063 |
227,276 |
-768 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230607 |
33611 |
33745 |
33542 |
33709 |
+92 |
177,151 |
96,641 |
-3,453 |
Hover/Click |
Sep23 |
230607 |
33889 |
34032 |
33828 |
33998 |
+93 |
1,646 |
2,481 |
+153 |
Hover/Click |
Dec23 |
230607 |
34199 |
34226 |
34199 |
34199 |
+93 |
3 |
32 |
+2 |
Hover/Click |
Mar24 |
230607 |
34283 |
34283 |
34283 |
34283 |
+102 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
178,800 |
99,155 |
-3,298 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
4292.25 |
4304.75 |
4269.25 |
4274.25 |
-15.50 |
1,668,759 |
2,412,137 |
-455 |
Hover/Click |
Sep23 |
230607 |
4335.25 |
4347.75 |
4312.25 |
4317.25 |
-15.75 |
31,717 |
76,370 |
+9,380 |
Hover/Click |
Dec23 |
230607 |
4367.75 |
4390.50 |
4357.25 |
4361.00 |
-15.75 |
561 |
6,730 |
+350 |
Hover/Click |
Mar24 |
230607 |
4405.75 |
4426.00 |
4405.75 |
4405.75 |
-15.25 |
170 |
622 |
+64 |
Hover/Click |
Total Volume and Open Interest |
1,701,217 |
2,498,625 |
+9,334 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
14594.50 |
14675.00 |
14305.50 |
14331.50 |
-255.00 |
619,089 |
288,843 |
+3,309 |
Hover/Click |
Sep23 |
230607 |
14771.00 |
14850.75 |
14477.50 |
14503.25 |
-259.00 |
13,451 |
14,448 |
+3,488 |
Hover/Click |
Dec23 |
230607 |
14928.25 |
15021.75 |
14655.25 |
14677.25 |
-259.25 |
83 |
740 |
-27 |
Hover/Click |
Total Volume and Open Interest |
632,623 |
304,153 |
+6,770 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230607 |
2531.80 |
2577.00 |
2527.20 |
2571.20 |
+38.40 |
17,459 |
39,145 |
+952 |
Hover/Click |
Sep23 |
230607 |
2565.10 |
2601.70 |
2551.10 |
2595.30 |
+39.50 |
15 |
20 |
+10 |
Hover/Click |
Dec23 |
230607 |
2609.50 |
2609.50 |
2609.50 |
2609.50 |
+39.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,474 |
39,165 |
+962 |
|
Volatility Index(CBOE) |
Jun23 |
230607 |
15.45 |
15.85 |
15.40 |
15.45 |
+0.03 |
57,399 |
172,160 |
-3,902 |
|
Jul23 |
230607 |
17.50 |
17.75 |
17.35 |
17.50 |
+0.13 |
46,955 |
116,609 |
+7,881 |
|
Aug23 |
230607 |
18.75 |
19.00 |
18.65 |
18.80 |
+0.19 |
16,862 |
46,552 |
+2,425 |
|
Sep23 |
230607 |
19.90 |
20.10 |
19.80 |
19.97 |
+0.14 |
6,506 |
28,526 |
+1,152 |
|
Total Volume and Open Interest |
135,576 |
408,337 |
+9,220 |
|
S & P 600(CME) |
Jun23 |
230607 |
1220.40 |
1220.40 |
1220.40 |
1220.40 |
+28.90 |
|
|
|
|
Sep23 |
230607 |
1229.50 |
1229.50 |
1229.50 |
1229.50 |
+29.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
1858.60 |
1898.60 |
1854.80 |
1892.40 |
+34.30 |
266,603 |
517,538 |
+709 |
Hover/Click |
Sep23 |
230607 |
1875.00 |
1916.70 |
1872.80 |
1910.70 |
+35.00 |
2,712 |
6,550 |
+63 |
Hover/Click |
Dec23 |
230607 |
1892.10 |
1928.10 |
1890.10 |
1924.60 |
+34.20 |
9 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
269,324 |
524,194 |
+772 |
|
Nikkei 225(CME) |
Jun23 |
230607 |
32605 |
32715 |
31770 |
31890 |
-755 |
16,026 |
12,150 |
-2,923 |
|
Sep23 |
230607 |
32730 |
32810 |
31835 |
31955 |
-795 |
7,615 |
5,085 |
+4,606 |
|
Total Volume and Open Interest |
23,641 |
17,235 |
+1,683 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230607 |
32390 |
32715 |
31840 |
31905 |
-510 |
79,942 |
130,692 |
-7,860 |
|
Sep23 |
230607 |
32335 |
32655 |
31785 |
31850 |
-515 |
35,468 |
34,463 |
+27,565 |
|
Dec23 |
230607 |
31625 |
31625 |
31625 |
31625 |
-510 |
0 |
6,250 |
+0 |
|
Total Volume and Open Interest |
115,437 |
181,244 |
+20,335 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230607 |
32395 |
32720 |
31855 |
31870 |
-550 |
995,476 |
566,918 |
+1,468 |
|
Sep23 |
230607 |
32330 |
32660 |
31800 |
31810 |
-560 |
241,180 |
168,165 |
+116,148 |
|
Dec23 |
230607 |
32130 |
32415 |
31560 |
31580 |
-550 |
6,415 |
7,206 |
+447 |
|
Total Volume and Open Interest |
1,265,685 |
790,410 |
+123,982 |
|
Nikkei 225(JPX) |
Jun23 |
230607 |
32390 |
32710 |
31850 |
31870 |
-550 |
112,133 |
200,696 |
-28,997 |
|
Sep23 |
230607 |
32340 |
32660 |
31800 |
31810 |
-560 |
46,598 |
77,550 |
+40,611 |
|
Dec23 |
230607 |
32100 |
32410 |
31580 |
31580 |
-550 |
333 |
32,514 |
+131 |
|
Total Volume and Open Interest |
159,237 |
352,960 |
+11,625 |
|
Nikkei 225(CME) Yen |
Jun23 |
230607 |
32615 |
32715 |
31765 |
31885 |
-760 |
59,796 |
55,420 |
-5,319 |
|
Sep23 |
230607 |
32565 |
32660 |
31715 |
31830 |
-765 |
16,519 |
12,340 |
+9,037 |
|
Dec23 |
230607 |
31610 |
31610 |
31550 |
31610 |
-770 |
|
|
|
|
Total Volume and Open Interest |
76,320 |
67,760 |
+3,717 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230607 |
31885 |
31885 |
31885 |
31885 |
-760 |
|
|
|
|
Sep23 |
230607 |
31830 |
31830 |
31830 |
31830 |
-765 |
2 |
0 |
+0 |
|
Dec23 |
230607 |
31610 |
31610 |
31610 |
31610 |
-770 |
|
|
|
|
Total Volume and Open Interest |
2 |
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230607 |
7223.0 |
7231.0 |
7173.0 |
7206.0 |
-6.5 |
50,682 |
243,148 |
-4,291 |
|
Jul23 |
230607 |
7197.5 |
7234.0 |
7197.0 |
7217.0 |
-6.0 |
62 |
220 |
+25 |
|
Aug23 |
230607 |
7236.5 |
7236.5 |
7236.5 |
7236.5 |
-5.5 |
|
|
|
|
Sep23 |
230607 |
7249.5 |
7256.5 |
7249.5 |
7256.5 |
-6.0 |
0 |
40 |
+14 |
|
Dec23 |
230607 |
7300.5 |
7300.5 |
7300.5 |
7300.5 |
-7.5 |
|
|
|
|
Mar24 |
230607 |
7361.0 |
7361.0 |
7361.0 |
7361.0 |
-4.5 |
|
|
|
|
Total Volume and Open Interest |
50,744 |
243,409 |
-4,252 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun23 |
230607 |
18979 |
19382 |
18968 |
19217 |
+228 |
121,244 |
120,831 |
-532 |
|
Jul23 |
230607 |
18878 |
19280 |
18878 |
19121 |
+232 |
1,112 |
6,638 |
+303 |
|
Aug23 |
230607 |
18848 |
19147 |
18848 |
19147 |
+227 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
122,912 |
139,688 |
-198 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230607 |
16061.0 |
16061.0 |
15921.0 |
15979.0 |
-33.0 |
57,345 |
78,682 |
-259 |
|
Sep23 |
230607 |
16148.0 |
16167.0 |
16057.0 |
16113.0 |
-34.0 |
680 |
1,426 |
+399 |
|
Dec23 |
230607 |
16261.0 |
16261.0 |
16261.0 |
16261.0 |
-32.0 |
0 |
23 |
+0 |
|
Total Volume and Open Interest |
58,025 |
80,131 |
+140 |
|
Mini-DAX(EUREX) |
Jun23 |
230607 |
16047.0 |
16058.0 |
15921.0 |
15979.0 |
-33.0 |
37,474 |
13,818 |
+43 |
|
Sep23 |
230607 |
16182.0 |
16182.0 |
16069.0 |
16113.0 |
-34.0 |
141 |
310 |
+25 |
|
Dec23 |
230607 |
16261.0 |
16261.0 |
16261.0 |
16261.0 |
-32.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
37,615 |
14,133 |
+68 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230607 |
4312 |
4314 |
4276 |
4297 |
-3 |
752,781 |
3,374,814 |
-74,839 |
|
Sep23 |
230607 |
4331 |
4335 |
4303 |
4323 |
-3 |
34,641 |
111,177 |
+17,721 |
|
Dec23 |
230607 |
4349 |
4349 |
4349 |
4349 |
-2 |
87 |
60,229 |
+84 |
|
Total Volume and Open Interest |
787,509 |
3,557,076 |
-57,034 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230607 |
11464 |
11474 |
11329 |
11355 |
-127 |
27,919 |
133,606 |
+3,196 |
|
Sep23 |
230607 |
11453 |
11463 |
11388 |
11398 |
-127 |
6,011 |
8,104 |
+5,873 |
|
Dec23 |
230607 |
11478 |
11487 |
11434 |
11434 |
-127 |
2 |
708 |
+2 |
|
Total Volume and Open Interest |
33,932 |
142,418 |
+9,071 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230607 |
7652.50 |
7652.50 |
7605.50 |
7630.00 |
-7.00 |
88,938 |
589,434 |
-5,388 |
|
Sep23 |
230607 |
7659.00 |
7659.00 |
7627.00 |
7643.00 |
-6.00 |
3,104 |
21,335 |
+2,846 |
|
Dec23 |
230607 |
7701.00 |
7701.00 |
7701.00 |
7701.00 |
-6.00 |
1 |
94 |
+1 |
|
Total Volume and Open Interest |
92,043 |
610,863 |
-2,541 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230607 |
7140.0 |
7176.0 |
7121.0 |
7130.0 |
-9.0 |
45,656 |
242,871 |
-525 |
|
Sep23 |
230607 |
7101.0 |
7134.0 |
7086.0 |
7092.0 |
-9.0 |
110 |
241 |
+87 |
|
Dec23 |
230607 |
7115.0 |
7115.0 |
7115.0 |
7115.0 |
-9.0 |
0 |
488 |
+0 |
|
Total Volume and Open Interest |
45,767 |
243,603 |
-437 |
|
FTSE MIB(ISE) |
Jun23 |
230607 |
27060.00 |
27090.00 |
26800.00 |
27073.00 |
+19.00 |
15,771 |
95,146 |
-353 |
|
Sep23 |
230607 |
27115.00 |
27170.00 |
26895.00 |
27155.00 |
+26.00 |
91 |
1,150 |
+74 |
|
Dec23 |
230607 |
27170.00 |
27170.00 |
27170.00 |
27170.00 |
+26.00 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
15,862 |
96,304 |
-279 |
|
KOSPI 200(KFE) |
Jun23 |
230607 |
345.10 |
345.75 |
343.10 |
343.25 |
+0.30 |
216,415 |
308,679 |
-11,728 |
|
Sep23 |
230607 |
346.50 |
347.30 |
344.60 |
344.60 |
+0.20 |
3,606 |
43,807 |
+6,510 |
|
Dec23 |
230607 |
348.30 |
349.00 |
346.60 |
346.60 |
+0.75 |
12 |
22,792 |
+4 |
|
Total Volume and Open Interest |
220,033 |
406,060 |
-4,962 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230607 |
549.60 |
553.15 |
547.25 |
550.90 |
+2.95 |
51 |
543 |
+0 |
|
Jul23 |
230607 |
542.00 |
545.00 |
539.15 |
542.40 |
+1.80 |
0 |
1 |
+0 |
|
Aug23 |
230607 |
539.90 |
539.90 |
539.90 |
539.90 |
-3.20 |
|
|
|
|
Total Volume and Open Interest |
51 |
544 |
+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. |
|
|