|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu June 08, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
1358.00 |
1371.75 |
1352.00 |
1363.25 |
+2.50 |
143,477 |
243,861 |
-4,201 |
Hover/Click |
|
Aug23 |
230608 |
1265.25 |
1281.25 |
1258.50 |
1279.25 |
+12.00 |
34,105 |
56,415 |
+3,155 |
Hover/Click |
|
Sep23 |
230608 |
1188.00 |
1204.00 |
1179.00 |
1202.25 |
+12.50 |
16,997 |
35,673 |
+1,354 |
Hover/Click |
|
Nov23 |
230608 |
1175.00 |
1190.50 |
1167.00 |
1189.00 |
+10.50 |
89,843 |
226,173 |
+7,900 |
Hover/Click |
|
Jan24 |
230608 |
1185.25 |
1199.75 |
1176.25 |
1198.25 |
+10.75 |
8,954 |
37,947 |
-5 |
Hover/Click |
|
Mar24 |
230608 |
1181.75 |
1198.00 |
1175.25 |
1197.00 |
+11.50 |
6,555 |
38,694 |
+418 |
Hover/Click |
|
May24 |
230608 |
1182.00 |
1200.00 |
1178.00 |
1199.25 |
+11.50 |
2,918 |
19,010 |
+794 |
Hover/Click |
|
Jul24 |
230608 |
1188.25 |
1204.00 |
1182.00 |
1203.25 |
+11.50 |
1,588 |
9,480 |
-35 |
Hover/Click |
|
Aug24 |
230608 |
1190.00 |
1190.00 |
1190.00 |
1190.00 |
+11.75 |
7 |
591 |
+3 |
Hover/Click |
|
Sep24 |
230608 |
1159.25 |
1159.25 |
1159.25 |
1159.25 |
+12.00 |
4 |
764 |
+2 |
Hover/Click |
|
Nov24 |
230608 |
1132.75 |
1147.00 |
1127.00 |
1146.75 |
+12.25 |
442 |
8,460 |
-190 |
Hover/Click |
|
Jan25 |
230608 |
1147.50 |
1148.25 |
1147.00 |
1148.25 |
+12.00 |
0 |
67 |
+0 |
Hover/Click |
|
Mar25 |
230608 |
1140.75 |
1140.75 |
1140.75 |
1140.75 |
+12.00 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230608 |
1133.50 |
1133.50 |
1133.50 |
1133.50 |
+12.00 |
0 |
845 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
304,894 |
678,317 |
+9,194 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
404.70 |
408.40 |
401.00 |
404.00 |
-1.20 |
87,731 |
145,375 |
+296 |
Hover/Click |
|
Aug23 |
230608 |
394.60 |
396.90 |
391.20 |
393.90 |
-1.30 |
35,916 |
68,696 |
+2,580 |
Hover/Click |
|
Sep23 |
230608 |
381.30 |
382.40 |
377.70 |
380.30 |
-1.20 |
14,442 |
52,651 |
+1,831 |
Hover/Click |
|
Oct23 |
230608 |
368.10 |
369.40 |
365.10 |
368.00 |
-0.80 |
8,204 |
29,837 |
+306 |
Hover/Click |
|
Dec23 |
230608 |
365.40 |
366.60 |
362.40 |
365.50 |
-0.30 |
50,662 |
139,341 |
+3,450 |
Hover/Click |
|
Jan24 |
230608 |
362.50 |
363.90 |
359.80 |
363.10 |
+0.10 |
7,991 |
32,452 |
+572 |
Hover/Click |
|
Mar24 |
230608 |
356.00 |
357.50 |
353.50 |
356.80 |
+0.50 |
3,600 |
17,882 |
+586 |
Hover/Click |
|
May24 |
230608 |
352.30 |
354.40 |
350.00 |
353.60 |
+0.90 |
1,267 |
8,960 |
+222 |
Hover/Click |
|
Jul24 |
230608 |
352.10 |
355.00 |
349.80 |
353.70 |
+1.30 |
872 |
4,962 |
+212 |
Hover/Click |
|
Aug24 |
230608 |
350.00 |
352.10 |
348.10 |
352.10 |
+1.70 |
132 |
1,218 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
211,068 |
505,163 |
+10,199 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
50.54 |
52.75 |
50.35 |
52.50 |
+2.03 |
93,666 |
137,320 |
-11,700 |
Hover/Click |
|
Aug23 |
230608 |
50.04 |
51.76 |
49.84 |
51.58 |
+1.59 |
33,146 |
73,930 |
+1,892 |
Hover/Click |
|
Sep23 |
230608 |
49.66 |
51.14 |
49.42 |
50.98 |
+1.40 |
19,105 |
46,323 |
+845 |
Hover/Click |
|
Oct23 |
230608 |
49.17 |
50.63 |
48.98 |
50.49 |
+1.36 |
9,354 |
30,566 |
+547 |
Hover/Click |
|
Dec23 |
230608 |
48.94 |
50.39 |
48.72 |
50.24 |
+1.33 |
52,657 |
146,208 |
-1,672 |
Hover/Click |
|
Jan24 |
230608 |
48.77 |
50.19 |
48.58 |
50.08 |
+1.30 |
9,453 |
26,550 |
+598 |
Hover/Click |
|
Mar24 |
230608 |
48.60 |
49.95 |
48.43 |
49.86 |
+1.25 |
6,190 |
23,079 |
+660 |
Hover/Click |
|
May24 |
230608 |
48.51 |
49.69 |
48.23 |
49.63 |
+1.24 |
2,613 |
16,770 |
-154 |
Hover/Click |
|
Jul24 |
230608 |
48.33 |
49.43 |
48.01 |
49.38 |
+1.22 |
1,549 |
21,592 |
+387 |
Hover/Click |
|
Aug24 |
230608 |
48.51 |
49.08 |
47.77 |
49.06 |
+1.23 |
83 |
1,786 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
227,973 |
530,676 |
-8,615 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
668.5 |
679.9 |
663.5 |
679.8 |
+9.6 |
14,078 |
85,674 |
-4,477 |
Hover/Click |
|
Nov23 |
230608 |
645.9 |
656.9 |
640.9 |
656.3 |
+8.9 |
23,958 |
133,947 |
-46 |
Hover/Click |
|
Jan24 |
230608 |
652.4 |
663.1 |
648.3 |
662.8 |
+8.8 |
4,137 |
18,091 |
+1,088 |
Hover/Click |
|
Mar24 |
230608 |
657.4 |
669.4 |
654.2 |
669.2 |
+8.8 |
2,430 |
8,342 |
+1,154 |
Hover/Click |
|
May24 |
230608 |
663.5 |
675.1 |
661.3 |
675.1 |
+8.7 |
1,133 |
3,784 |
+820 |
Hover/Click |
|
Jul24 |
230608 |
667.8 |
680.0 |
667.8 |
680.0 |
+9.3 |
441 |
2,331 |
+351 |
Hover/Click |
| Total Volume and Open Interest |
46,217 |
252,456 |
-1,086 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
600.00 |
613.25 |
595.25 |
610.25 |
+6.00 |
174,301 |
395,424 |
-26,893 |
Hover/Click |
|
Sep23 |
230608 |
521.00 |
529.50 |
514.50 |
528.50 |
+3.50 |
101,533 |
346,120 |
+8,153 |
Hover/Click |
|
Dec23 |
230608 |
526.00 |
533.50 |
520.25 |
533.00 |
+2.25 |
100,587 |
401,761 |
+182 |
Hover/Click |
|
Mar24 |
230608 |
535.50 |
543.75 |
530.25 |
543.25 |
+2.50 |
11,606 |
66,150 |
+1,411 |
Hover/Click |
|
May24 |
230608 |
539.25 |
549.25 |
536.00 |
548.25 |
+2.00 |
4,683 |
22,402 |
+20 |
Hover/Click |
|
Jul24 |
230608 |
542.00 |
550.50 |
538.25 |
549.50 |
+1.50 |
4,305 |
38,382 |
+1,442 |
Hover/Click |
|
Sep24 |
230608 |
510.00 |
518.00 |
503.50 |
516.25 |
+4.50 |
322 |
7,249 |
+102 |
Hover/Click |
|
Dec24 |
230608 |
502.00 |
510.75 |
496.50 |
509.25 |
+5.25 |
1,798 |
27,095 |
+587 |
Hover/Click |
|
Mar25 |
230608 |
515.00 |
518.50 |
505.50 |
517.50 |
+5.75 |
13 |
670 |
+11 |
Hover/Click |
|
May25 |
230608 |
520.25 |
520.25 |
520.25 |
520.25 |
+5.75 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
399,158 |
1,307,158 |
-14,979 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
616.00 |
629.00 |
611.25 |
626.25 |
+9.50 |
89,270 |
179,671 |
-17,372 |
Hover/Click |
|
Sep23 |
230608 |
627.25 |
641.25 |
623.25 |
639.00 |
+11.25 |
48,479 |
100,074 |
+8,231 |
Hover/Click |
|
Dec23 |
230608 |
643.50 |
658.50 |
641.75 |
656.25 |
+10.75 |
23,147 |
69,125 |
-65 |
Hover/Click |
|
Mar24 |
230608 |
658.25 |
672.75 |
657.00 |
670.75 |
+10.25 |
7,491 |
23,212 |
+1,187 |
Hover/Click |
|
May24 |
230608 |
668.50 |
681.00 |
666.25 |
679.75 |
+10.25 |
4,994 |
8,604 |
-331 |
Hover/Click |
|
Jul24 |
230608 |
674.00 |
686.00 |
671.00 |
685.00 |
+11.00 |
5,428 |
12,407 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
179,322 |
397,117 |
-8,084 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
788.00 |
807.25 |
782.00 |
804.75 |
+16.75 |
36,124 |
66,160 |
-8,215 |
Hover/Click |
|
Sep23 |
230608 |
786.25 |
806.25 |
780.25 |
803.75 |
+17.75 |
26,995 |
57,788 |
+2,655 |
Hover/Click |
|
Dec23 |
230608 |
784.00 |
804.75 |
778.50 |
802.50 |
+18.50 |
11,951 |
39,062 |
+44 |
Hover/Click |
|
Mar24 |
230608 |
778.25 |
800.00 |
775.00 |
798.00 |
+18.50 |
3,852 |
17,839 |
+699 |
Hover/Click |
|
May24 |
230608 |
778.00 |
791.50 |
768.50 |
789.50 |
+17.00 |
2,101 |
4,087 |
-74 |
Hover/Click |
|
Jul24 |
230608 |
750.75 |
768.50 |
748.75 |
767.50 |
+15.25 |
1,120 |
3,376 |
+34 |
Hover/Click |
|
Sep24 |
230608 |
758.50 |
766.75 |
748.25 |
765.75 |
+14.75 |
117 |
506 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
82,436 |
189,330 |
-4,783 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
793.75 |
821.50 |
790.25 |
815.75 |
+21.75 |
2,872 |
23,914 |
-996 |
Hover/Click |
|
Sep23 |
230608 |
796.50 |
824.00 |
792.75 |
818.00 |
+21.50 |
2,031 |
20,246 |
+194 |
Hover/Click |
|
Dec23 |
230608 |
802.00 |
828.50 |
798.25 |
823.25 |
+21.50 |
688 |
11,519 |
+217 |
Hover/Click |
|
Mar24 |
230608 |
805.00 |
832.25 |
803.75 |
828.75 |
+21.75 |
77 |
2,682 |
+13 |
Hover/Click |
|
May24 |
230608 |
827.25 |
827.25 |
827.25 |
827.25 |
+21.75 |
0 |
136 |
+0 |
Hover/Click |
|
Jul24 |
230608 |
827.00 |
827.00 |
827.00 |
827.00 |
+20.00 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,668 |
58,675 |
-572 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
344.00 |
361.25 |
338.50 |
356.25 |
+12.00 |
506 |
2,116 |
-130 |
Hover/Click |
|
Sep23 |
230608 |
342.25 |
361.75 |
342.25 |
359.50 |
+10.75 |
74 |
676 |
+14 |
Hover/Click |
|
Dec23 |
230608 |
346.75 |
368.00 |
346.75 |
363.75 |
+11.75 |
91 |
1,426 |
+33 |
Hover/Click |
|
Mar24 |
230608 |
378.50 |
378.50 |
372.50 |
372.50 |
+11.25 |
0 |
155 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
671 |
4,384 |
-83 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
18.30 |
18.80 |
18.28 |
18.78 |
+0.47 |
541 |
2,544 |
-53 |
Hover/Click |
|
Sep23 |
230608 |
15.27 |
15.40 |
15.25 |
15.39 |
+0.14 |
209 |
4,974 |
+36 |
Hover/Click |
|
Nov23 |
230608 |
15.44 |
15.48 |
15.44 |
15.48 |
+0.13 |
2 |
662 |
+1 |
Hover/Click |
|
Jan24 |
230608 |
15.54 |
15.63 |
15.54 |
15.63 |
+0.15 |
0 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
752 |
8,233 |
-16 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
179.685 |
180.330 |
178.500 |
178.785 |
-0.215 |
6,930 |
11,189 |
-2,768 |
Hover/Click |
|
Aug23 |
230608 |
173.500 |
174.150 |
171.900 |
172.250 |
-0.950 |
49,849 |
150,637 |
-1,925 |
Hover/Click |
|
Oct23 |
230608 |
175.880 |
176.535 |
174.285 |
174.700 |
-0.930 |
28,192 |
79,357 |
+2,474 |
Hover/Click |
|
Dec23 |
230608 |
178.685 |
179.300 |
177.200 |
177.535 |
-1.000 |
19,452 |
47,195 |
+990 |
Hover/Click |
|
Feb24 |
230608 |
181.850 |
182.250 |
180.535 |
180.850 |
-1.050 |
9,413 |
21,456 |
+1,293 |
Hover/Click |
|
Apr24 |
230608 |
184.600 |
184.800 |
183.185 |
183.435 |
-1.195 |
4,315 |
13,787 |
+336 |
Hover/Click |
| Total Volume and Open Interest |
120,478 |
332,167 |
+1,025 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230608 |
239.130 |
240.830 |
238.100 |
238.650 |
-0.450 |
11,504 |
33,819 |
-1,073 |
Hover/Click |
|
Sep23 |
230608 |
242.300 |
243.580 |
241.150 |
241.485 |
-0.800 |
5,147 |
9,718 |
+196 |
Hover/Click |
|
Oct23 |
230608 |
244.400 |
245.830 |
243.100 |
243.450 |
-1.100 |
3,986 |
8,048 |
-205 |
Hover/Click |
|
Nov23 |
230608 |
245.630 |
246.985 |
244.185 |
244.580 |
-1.220 |
3,217 |
6,083 |
-140 |
Hover/Click |
|
Jan24 |
230608 |
245.400 |
246.485 |
243.630 |
244.100 |
-1.300 |
1,387 |
3,988 |
+186 |
Hover/Click |
|
Mar24 |
230608 |
246.785 |
247.050 |
244.485 |
244.950 |
-1.335 |
566 |
940 |
+71 |
Hover/Click |
|
Apr24 |
230608 |
249.250 |
249.500 |
247.130 |
247.900 |
-0.430 |
165 |
416 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
26,024 |
63,168 |
-892 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
87.250 |
87.880 |
86.700 |
87.680 |
-0.020 |
6,709 |
15,887 |
-1,403 |
Hover/Click |
|
Jul23 |
230608 |
86.750 |
87.780 |
85.880 |
87.200 |
+0.270 |
31,118 |
55,728 |
-8,680 |
Hover/Click |
|
Aug23 |
230608 |
82.950 |
82.950 |
81.300 |
82.430 |
-0.670 |
25,371 |
60,020 |
+171 |
Hover/Click |
|
Oct23 |
230608 |
75.650 |
75.650 |
74.030 |
74.450 |
-1.300 |
8,957 |
36,974 |
-900 |
Hover/Click |
|
Dec23 |
230608 |
72.980 |
72.980 |
71.450 |
72.180 |
-0.920 |
6,756 |
26,748 |
-865 |
Hover/Click |
|
Feb24 |
230608 |
78.430 |
78.800 |
77.650 |
78.650 |
-0.380 |
3,363 |
14,692 |
+498 |
Hover/Click |
|
Apr24 |
230608 |
83.700 |
84.400 |
83.180 |
84.200 |
unch |
396 |
4,616 |
+128 |
Hover/Click |
|
May24 |
230608 |
88.250 |
88.250 |
87.650 |
88.030 |
+0.100 |
17 |
104 |
+0 |
|
| Total Volume and Open Interest |
82,776 |
215,938 |
-11,011 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
15.27 |
15.27 |
15.12 |
15.15 |
-0.15 |
599 |
6,856 |
+631 |
Hover/Click |
|
Jul23 |
230608 |
16.59 |
16.59 |
15.87 |
16.07 |
-0.46 |
767 |
6,545 |
+138 |
Hover/Click |
|
Aug23 |
230608 |
17.37 |
17.38 |
16.85 |
17.08 |
-0.29 |
170 |
3,690 |
+8 |
Hover/Click |
|
Sep23 |
230608 |
18.22 |
18.22 |
17.70 |
17.79 |
-0.40 |
48 |
2,711 |
-17 |
Hover/Click |
|
Oct23 |
230608 |
18.48 |
18.48 |
18.17 |
18.25 |
-0.35 |
33 |
1,811 |
+14 |
Hover/Click |
|
Nov23 |
230608 |
18.75 |
18.75 |
18.49 |
18.50 |
-0.25 |
21 |
1,522 |
+8 |
Hover/Click |
|
Dec23 |
230608 |
18.18 |
18.18 |
17.97 |
18.07 |
-0.18 |
13 |
1,241 |
+2 |
Hover/Click |
|
Jan24 |
230608 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
0 |
412 |
+0 |
Hover/Click |
|
Feb24 |
230608 |
17.99 |
17.99 |
17.99 |
17.99 |
-0.01 |
0 |
382 |
+0 |
Hover/Click |
|
Mar24 |
230608 |
17.97 |
17.97 |
17.96 |
17.97 |
-0.03 |
0 |
417 |
+0 |
Hover/Click |
|
Apr24 |
230608 |
18.03 |
18.03 |
17.94 |
17.95 |
+0.20 |
29 |
197 |
+9 |
Hover/Click |
|
May24 |
230608 |
17.98 |
17.98 |
17.94 |
17.98 |
unch |
4 |
203 |
+2 |
Hover/Click |
|
Jun24 |
230608 |
17.97 |
17.99 |
17.90 |
17.90 |
unch |
23 |
183 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
1,714 |
26,476 |
+817 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
3104 |
3169 |
3090 |
3149 |
+46 |
43,640 |
55,166 |
-19,168 |
Hover/Click |
|
Sep23 |
230608 |
3091 |
3160 |
3082 |
3137 |
+46 |
52,323 |
132,092 |
+15,741 |
Hover/Click |
|
Dec23 |
230608 |
3085 |
3154 |
3078 |
3130 |
+45 |
16,975 |
87,335 |
+2,711 |
Hover/Click |
|
Mar24 |
230608 |
3054 |
3116 |
3045 |
3094 |
+44 |
7,678 |
41,730 |
+1,401 |
Hover/Click |
|
May24 |
230608 |
3039 |
3093 |
3030 |
3072 |
+39 |
4,031 |
10,210 |
+946 |
Hover/Click |
|
Jul24 |
230608 |
3022 |
3072 |
3012 |
3051 |
+38 |
1,051 |
6,260 |
+188 |
Hover/Click |
|
Sep24 |
230608 |
3000 |
3034 |
2988 |
3028 |
+37 |
358 |
3,801 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
126,279 |
337,767 |
+2,038 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
186.20 |
196.15 |
184.60 |
194.85 |
+9.45 |
28,687 |
51,326 |
-6,310 |
Hover/Click |
|
Sep23 |
230608 |
181.80 |
191.55 |
180.80 |
190.35 |
+8.65 |
24,628 |
73,101 |
+2,340 |
Hover/Click |
|
Dec23 |
230608 |
179.50 |
188.80 |
177.95 |
187.65 |
+8.65 |
9,459 |
38,605 |
-791 |
Hover/Click |
|
Mar24 |
230608 |
179.15 |
188.25 |
177.80 |
187.20 |
+8.55 |
4,109 |
18,358 |
+511 |
Hover/Click |
|
May24 |
230608 |
179.45 |
188.55 |
178.45 |
187.60 |
+8.35 |
1,727 |
9,110 |
+733 |
Hover/Click |
|
Jul24 |
230608 |
180.05 |
188.80 |
179.00 |
187.90 |
+8.30 |
688 |
4,113 |
+231 |
Hover/Click |
| Total Volume and Open Interest |
69,635 |
201,146 |
-3,301 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
257.65 |
260.10 |
254.05 |
258.35 |
+0.70 |
940 |
6,721 |
-366 |
Hover/Click |
|
Sep23 |
230608 |
249.65 |
252.90 |
247.70 |
250.95 |
+0.85 |
237 |
2,022 |
+77 |
Hover/Click |
|
Nov23 |
230608 |
242.00 |
246.70 |
242.00 |
244.70 |
+1.60 |
11 |
553 |
-1 |
Hover/Click |
|
Jan24 |
230608 |
237.45 |
237.45 |
235.70 |
235.70 |
+0.75 |
1 |
36 |
+0 |
Hover/Click |
|
Mar24 |
230608 |
225.85 |
225.85 |
225.85 |
225.85 |
+0.75 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
230608 |
210.90 |
210.90 |
210.90 |
210.90 |
+0.75 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,189 |
9,341 |
-290 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
24.49 |
25.68 |
24.42 |
25.48 |
+0.98 |
75,790 |
293,324 |
-13,341 |
Hover/Click |
|
Oct23 |
230608 |
24.22 |
25.30 |
24.14 |
25.09 |
+0.85 |
62,040 |
323,993 |
+9,366 |
Hover/Click |
|
Mar24 |
230608 |
24.10 |
25.07 |
24.01 |
24.88 |
+0.78 |
24,962 |
175,141 |
+2,375 |
Hover/Click |
|
May24 |
230608 |
22.80 |
23.71 |
22.78 |
23.55 |
+0.68 |
14,207 |
68,784 |
+277 |
Hover/Click |
|
Jul24 |
230608 |
22.39 |
23.15 |
22.34 |
23.02 |
+0.60 |
15,133 |
82,342 |
+3,038 |
Hover/Click |
|
Oct24 |
230608 |
22.02 |
22.67 |
21.97 |
22.56 |
+0.51 |
3,463 |
36,685 |
-186 |
Hover/Click |
|
Mar25 |
230608 |
21.81 |
22.36 |
21.78 |
22.28 |
+0.44 |
936 |
23,605 |
+256 |
Hover/Click |
|
May25 |
230608 |
20.59 |
21.04 |
20.59 |
20.98 |
+0.35 |
266 |
6,860 |
-13 |
Hover/Click |
|
Jul25 |
230608 |
20.03 |
20.27 |
20.03 |
20.24 |
+0.29 |
143 |
6,118 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
196,997 |
1,023,348 |
+1,813 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
2399 |
2418 |
2388 |
2414 |
+23 |
9,471 |
50,801 |
-3,933 |
Hover/Click |
|
Sep23 |
230608 |
2370 |
2395 |
2366 |
2391 |
+23 |
13,705 |
82,135 |
+3,998 |
Hover/Click |
|
Dec23 |
230608 |
2325 |
2343 |
2322 |
2341 |
+16 |
6,440 |
65,221 |
+1,107 |
Hover/Click |
|
Mar24 |
230608 |
2258 |
2277 |
2256 |
2274 |
+17 |
17,565 |
87,505 |
+11,248 |
Hover/Click |
|
May24 |
230608 |
2234 |
2252 |
2231 |
2247 |
+16 |
3,758 |
23,308 |
+1,339 |
Hover/Click |
|
Jul24 |
230608 |
2213 |
2230 |
2210 |
2226 |
+16 |
1,264 |
11,291 |
+739 |
Hover/Click |
|
Sep24 |
230608 |
2189 |
2207 |
2189 |
2205 |
+17 |
119 |
5,544 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
52,468 |
331,134 |
+14,536 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230608 |
671.00 |
692.60 |
669.80 |
688.80 |
+19.60 |
3,957 |
32,218 |
-714 |
Hover/Click |
|
Oct23 |
230608 |
664.70 |
685.40 |
663.60 |
681.50 |
+18.20 |
2,649 |
21,719 |
+128 |
Hover/Click |
|
Dec23 |
230608 |
656.00 |
677.40 |
655.30 |
673.30 |
+17.50 |
1,274 |
15,414 |
+135 |
Hover/Click |
|
Mar24 |
230608 |
647.30 |
669.10 |
647.00 |
664.60 |
+17.10 |
644 |
8,274 |
+36 |
Hover/Click |
|
May24 |
230608 |
635.10 |
655.70 |
635.10 |
651.50 |
+15.50 |
250 |
4,028 |
-51 |
Hover/Click |
| Total Volume and Open Interest |
8,956 |
85,769 |
-465 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
85.00 |
86.96 |
84.11 |
84.31 |
-0.70 |
20,246 |
49,126 |
-7,515 |
Hover/Click |
|
Oct23 |
230608 |
84.09 |
84.09 |
83.95 |
83.95 |
+0.33 |
9 |
39 |
+6 |
Hover/Click |
|
Dec23 |
230608 |
81.37 |
82.37 |
81.11 |
81.63 |
+0.40 |
24,105 |
105,357 |
+2,744 |
Hover/Click |
|
Mar24 |
230608 |
81.03 |
82.03 |
80.98 |
81.46 |
+0.44 |
3,664 |
16,245 |
+629 |
Hover/Click |
|
May24 |
230608 |
81.08 |
81.67 |
80.87 |
81.29 |
+0.37 |
1,215 |
5,802 |
+37 |
Hover/Click |
|
Jul24 |
230608 |
81.06 |
81.35 |
80.67 |
81.01 |
+0.33 |
466 |
4,665 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
49,992 |
190,372 |
-3,898 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul23 |
230608 |
72.47 |
73.28 |
69.03 |
71.29 |
-1.24 |
299,127 |
298,823 |
-20,763 |
Hover/Click |
|
Aug23 |
230608 |
72.57 |
73.37 |
69.21 |
71.44 |
-1.20 |
109,558 |
267,428 |
+6,109 |
Hover/Click |
|
Sep23 |
230608 |
72.35 |
73.16 |
69.14 |
71.31 |
-1.13 |
96,535 |
247,729 |
+1,887 |
Hover/Click |
|
Oct23 |
230608 |
71.98 |
72.79 |
68.93 |
71.00 |
-1.09 |
37,558 |
190,904 |
-2,511 |
Hover/Click |
|
Nov23 |
230608 |
71.68 |
72.37 |
68.66 |
70.64 |
-1.07 |
21,033 |
69,132 |
+2,579 |
Hover/Click |
|
Dec23 |
230608 |
71.22 |
71.98 |
68.30 |
70.25 |
-1.07 |
62,257 |
219,631 |
-4,590 |
Hover/Click |
|
Jan24 |
230608 |
70.85 |
71.57 |
67.98 |
69.88 |
-1.05 |
8,977 |
50,508 |
+278 |
Hover/Click |
|
Feb24 |
230608 |
70.30 |
71.15 |
67.80 |
69.52 |
-1.03 |
3,593 |
29,517 |
+632 |
Hover/Click |
|
Mar24 |
230608 |
69.89 |
70.69 |
67.43 |
69.17 |
-1.01 |
13,194 |
42,959 |
-710 |
Hover/Click |
|
Apr24 |
230608 |
69.87 |
70.07 |
67.61 |
68.83 |
-1.00 |
692 |
24,864 |
-41 |
Hover/Click |
|
May24 |
230608 |
69.85 |
69.89 |
67.16 |
68.50 |
-1.00 |
1,878 |
19,178 |
-465 |
Hover/Click |
|
Jun24 |
230608 |
69.09 |
69.75 |
66.53 |
68.18 |
-1.00 |
19,968 |
107,465 |
-436 |
Hover/Click |
|
Jul24 |
230608 |
68.30 |
68.88 |
66.61 |
67.84 |
-1.00 |
2,441 |
16,376 |
+1,148 |
Hover/Click |
|
Aug24 |
230608 |
67.95 |
67.95 |
66.50 |
67.51 |
-1.00 |
697 |
13,140 |
+315 |
Hover/Click |
|
Sep24 |
230608 |
67.64 |
68.51 |
65.72 |
67.20 |
-0.99 |
1,876 |
35,828 |
+86 |
Hover/Click |
|
Oct24 |
230608 |
67.37 |
67.44 |
65.95 |
66.92 |
-0.98 |
256 |
11,396 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
712,593 |
1,936,376 |
-15,252 |
|
| e-miNY Crude Oil(NYM) |
|
Jul23 |
230608 |
72.525 |
73.300 |
69.050 |
71.300 |
-1.225 |
14,000 |
2,562 |
-163 |
|
|
Aug23 |
230608 |
72.575 |
73.350 |
69.200 |
71.450 |
-1.200 |
1,145 |
1,289 |
+14 |
|
|
Sep23 |
230608 |
72.275 |
73.125 |
69.200 |
71.300 |
-1.150 |
83 |
172 |
+1 |
|
|
Oct23 |
230608 |
72.150 |
72.775 |
69.000 |
71.000 |
-1.100 |
9 |
29 |
-2 |
|
|
Nov23 |
230608 |
71.575 |
72.325 |
68.800 |
70.650 |
-1.050 |
14 |
21 |
-4 |
|
|
Dec23 |
230608 |
71.200 |
71.950 |
68.350 |
70.250 |
-1.075 |
67 |
321 |
-56 |
|
|
Jan24 |
230608 |
71.075 |
71.300 |
68.100 |
69.875 |
-1.050 |
5 |
23 |
+1 |
|
|
Feb24 |
230608 |
69.525 |
70.700 |
68.100 |
69.525 |
-1.025 |
0 |
15 |
+0 |
|
|
Mar24 |
230608 |
69.175 |
70.300 |
67.900 |
69.175 |
-1.000 |
0 |
11 |
+0 |
|
|
Apr24 |
230608 |
68.825 |
68.825 |
68.175 |
68.825 |
-1.000 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
15,330 |
4,556 |
-215 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230608 |
240.42 |
242.63 |
231.74 |
238.98 |
-1.20 |
56,313 |
72,744 |
-4,748 |
Hover/Click |
|
Aug23 |
230608 |
239.79 |
241.92 |
231.27 |
238.20 |
-1.50 |
33,663 |
39,769 |
+2,161 |
Hover/Click |
|
Sep23 |
230608 |
240.13 |
242.09 |
231.78 |
238.42 |
-1.63 |
24,849 |
36,244 |
+259 |
Hover/Click |
|
Oct23 |
230608 |
240.28 |
242.32 |
232.26 |
238.68 |
-1.69 |
12,495 |
32,561 |
+2,258 |
Hover/Click |
|
Nov23 |
230608 |
240.37 |
241.93 |
232.14 |
238.32 |
-1.79 |
8,557 |
21,414 |
-696 |
Hover/Click |
|
Dec23 |
230608 |
239.56 |
241.25 |
231.59 |
237.68 |
-1.81 |
15,702 |
42,099 |
+30 |
Hover/Click |
|
Jan24 |
230608 |
239.42 |
240.74 |
231.48 |
237.36 |
-1.86 |
3,755 |
12,842 |
+53 |
Hover/Click |
|
Feb24 |
230608 |
240.00 |
240.00 |
231.31 |
236.78 |
-1.88 |
2,419 |
5,680 |
+290 |
Hover/Click |
|
Mar24 |
230608 |
238.09 |
238.30 |
230.03 |
235.45 |
-1.90 |
3,255 |
8,365 |
+101 |
Hover/Click |
|
Apr24 |
230608 |
235.35 |
235.90 |
228.50 |
233.28 |
-1.95 |
872 |
4,426 |
+189 |
Hover/Click |
|
May24 |
230608 |
234.02 |
234.70 |
227.30 |
231.88 |
-2.00 |
455 |
2,233 |
+23 |
Hover/Click |
|
Jun24 |
230608 |
233.60 |
234.07 |
225.78 |
230.77 |
-2.07 |
1,233 |
12,367 |
+36 |
Hover/Click |
|
Jul24 |
230608 |
230.96 |
230.96 |
227.82 |
230.20 |
-2.12 |
225 |
1,129 |
+62 |
Hover/Click |
|
Aug24 |
230608 |
230.93 |
230.93 |
227.84 |
229.78 |
-2.17 |
199 |
1,078 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
165,157 |
307,869 |
+319 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230608 |
264.21 |
268.22 |
253.61 |
261.27 |
-2.85 |
121,248 |
97,485 |
-11,636 |
Hover/Click |
|
Aug23 |
230608 |
253.85 |
257.15 |
244.58 |
251.50 |
-2.55 |
122,881 |
71,036 |
+1,118 |
Hover/Click |
|
Sep23 |
230608 |
245.33 |
248.30 |
236.98 |
243.25 |
-2.58 |
62,084 |
53,944 |
+2,735 |
Hover/Click |
|
Oct23 |
230608 |
224.78 |
227.50 |
217.02 |
222.86 |
-2.78 |
21,669 |
37,821 |
+1,323 |
Hover/Click |
|
Nov23 |
230608 |
216.82 |
219.35 |
209.52 |
214.81 |
-3.06 |
8,966 |
17,745 |
+447 |
Hover/Click |
|
Dec23 |
230608 |
212.33 |
214.46 |
205.12 |
210.14 |
-3.08 |
11,728 |
24,560 |
-823 |
Hover/Click |
|
Jan24 |
230608 |
211.54 |
212.15 |
203.68 |
208.54 |
-3.10 |
3,745 |
19,377 |
+564 |
Hover/Click |
|
Feb24 |
230608 |
209.98 |
211.90 |
203.90 |
208.50 |
-3.01 |
1,951 |
4,337 |
+151 |
Hover/Click |
|
Mar24 |
230608 |
212.78 |
212.78 |
204.70 |
209.36 |
-3.00 |
1,128 |
5,056 |
+391 |
Hover/Click |
|
Apr24 |
230608 |
227.43 |
228.50 |
221.10 |
225.50 |
-2.77 |
355 |
1,926 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
356,697 |
341,864 |
-5,503 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230608 |
261.27 |
261.27 |
261.27 |
261.27 |
-2.85 |
0 |
2 |
+0 |
|
|
Aug23 |
230608 |
251.50 |
251.50 |
251.50 |
251.50 |
-2.55 |
|
|
|
|
|
Sep23 |
230608 |
243.25 |
243.25 |
243.25 |
243.25 |
-2.58 |
|
|
|
|
|
Oct23 |
230608 |
222.86 |
222.86 |
222.86 |
222.86 |
-2.78 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230608 |
2.334 |
2.380 |
2.277 |
2.352 |
+0.023 |
182,391 |
330,247 |
-37,620 |
Hover/Click |
|
Aug23 |
230608 |
2.431 |
2.469 |
2.368 |
2.434 |
+0.001 |
63,562 |
124,628 |
+6,067 |
Hover/Click |
|
Sep23 |
230608 |
2.436 |
2.475 |
2.378 |
2.440 |
-0.008 |
85,190 |
206,842 |
+7,257 |
Hover/Click |
|
Oct23 |
230608 |
2.559 |
2.595 |
2.500 |
2.562 |
-0.011 |
30,586 |
108,950 |
-1,234 |
Hover/Click |
|
Nov23 |
230608 |
2.998 |
3.030 |
2.938 |
3.001 |
-0.012 |
16,724 |
66,579 |
+1,801 |
Hover/Click |
|
Dec23 |
230608 |
3.453 |
3.483 |
3.392 |
3.452 |
-0.017 |
9,823 |
44,510 |
-33 |
Hover/Click |
|
Jan24 |
230608 |
3.724 |
3.759 |
3.664 |
3.723 |
-0.021 |
20,572 |
79,322 |
+159 |
Hover/Click |
|
Feb24 |
230608 |
3.657 |
3.691 |
3.603 |
3.658 |
-0.018 |
9,026 |
33,590 |
+1,002 |
Hover/Click |
|
Mar24 |
230608 |
3.382 |
3.418 |
3.327 |
3.386 |
-0.018 |
26,816 |
57,862 |
+413 |
Hover/Click |
|
Apr24 |
230608 |
3.082 |
3.120 |
3.035 |
3.089 |
-0.016 |
11,932 |
57,131 |
+597 |
Hover/Click |
|
May24 |
230608 |
3.071 |
3.106 |
3.022 |
3.074 |
-0.015 |
5,478 |
25,719 |
+1,251 |
Hover/Click |
|
Jun24 |
230608 |
3.170 |
3.210 |
3.131 |
3.179 |
-0.014 |
3,312 |
11,231 |
+243 |
Hover/Click |
|
Jul24 |
230608 |
3.300 |
3.321 |
3.245 |
3.290 |
-0.013 |
2,411 |
10,978 |
+338 |
Hover/Click |
|
Aug24 |
230608 |
3.335 |
3.362 |
3.291 |
3.333 |
-0.013 |
1,377 |
10,824 |
-78 |
Hover/Click |
|
Sep24 |
230608 |
3.299 |
3.329 |
3.256 |
3.298 |
-0.011 |
1,362 |
10,808 |
+364 |
Hover/Click |
|
Oct24 |
230608 |
3.374 |
3.411 |
3.339 |
3.379 |
-0.011 |
2,252 |
30,934 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
476,946 |
1,371,196 |
-18,668 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230608 |
76.80 |
77.68 |
73.58 |
75.96 |
-0.99 |
325,628 |
449,314 |
-26,985 |
Hover/Click |
|
Sep23 |
230608 |
76.66 |
77.54 |
73.53 |
75.84 |
-1.00 |
255,691 |
405,164 |
-5,438 |
Hover/Click |
|
Oct23 |
230608 |
76.30 |
77.18 |
73.29 |
75.50 |
-0.99 |
140,041 |
188,417 |
-10,655 |
Hover/Click |
|
Nov23 |
230608 |
75.84 |
76.76 |
72.98 |
75.12 |
-0.97 |
61,190 |
121,566 |
+1,263 |
Hover/Click |
|
Dec23 |
230608 |
75.45 |
76.34 |
72.64 |
74.71 |
-0.96 |
133,273 |
280,484 |
-5,306 |
Hover/Click |
|
Jan24 |
230608 |
75.02 |
75.90 |
72.30 |
74.32 |
-0.94 |
36,000 |
76,449 |
-25 |
Hover/Click |
|
Feb24 |
230608 |
74.82 |
75.51 |
72.02 |
73.95 |
-0.94 |
11,924 |
70,396 |
+637 |
Hover/Click |
|
Mar24 |
230608 |
74.49 |
75.15 |
71.72 |
73.61 |
-0.94 |
15,053 |
67,594 |
+708 |
Hover/Click |
|
Apr24 |
230608 |
73.99 |
74.80 |
71.46 |
73.29 |
-0.93 |
2,188 |
22,320 |
+411 |
Hover/Click |
|
May24 |
230608 |
73.61 |
74.47 |
71.20 |
72.98 |
-0.92 |
1,920 |
22,821 |
-393 |
Hover/Click |
|
Jun24 |
230608 |
73.50 |
74.17 |
70.95 |
72.70 |
-0.90 |
21,125 |
88,160 |
-838 |
Hover/Click |
|
Jul24 |
230608 |
73.29 |
73.69 |
71.34 |
72.41 |
-0.89 |
1,170 |
16,471 |
-205 |
Hover/Click |
|
Aug24 |
230608 |
72.13 |
72.13 |
72.13 |
72.13 |
-0.89 |
566 |
12,907 |
-121 |
Hover/Click |
|
Sep24 |
230608 |
71.87 |
71.87 |
71.87 |
71.87 |
-0.88 |
1,600 |
24,123 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
1,054,718 |
2,162,742 |
-46,805 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
710.25 |
717.00 |
684.00 |
704.00 |
-6.50 |
38,259 |
35,541 |
-18,711 |
Hover/Click |
|
Jul23 |
230608 |
700.25 |
706.75 |
674.50 |
694.50 |
-6.50 |
106,986 |
138,496 |
+6,455 |
Hover/Click |
|
Aug23 |
230608 |
697.25 |
703.75 |
672.00 |
691.75 |
-6.50 |
56,063 |
84,595 |
+4,937 |
Hover/Click |
|
Sep23 |
230608 |
698.00 |
703.75 |
672.75 |
692.50 |
-6.50 |
34,795 |
68,293 |
+2,969 |
Hover/Click |
|
Oct23 |
230608 |
699.00 |
704.75 |
675.00 |
693.50 |
-6.50 |
14,865 |
71,052 |
-143 |
Hover/Click |
|
Nov23 |
230608 |
694.50 |
700.75 |
670.50 |
690.00 |
-6.50 |
10,668 |
38,638 |
+636 |
Hover/Click |
|
Dec23 |
230608 |
690.75 |
695.25 |
666.00 |
684.75 |
-6.25 |
24,996 |
99,661 |
-1,064 |
Hover/Click |
|
Jan24 |
230608 |
689.50 |
693.25 |
666.00 |
683.00 |
-6.25 |
2,364 |
23,216 |
+191 |
Hover/Click |
|
Feb24 |
230608 |
686.75 |
691.25 |
665.00 |
681.75 |
-6.25 |
998 |
13,063 |
+62 |
Hover/Click |
|
Mar24 |
230608 |
684.50 |
689.25 |
663.00 |
679.50 |
-6.25 |
3,697 |
27,935 |
+444 |
Hover/Click |
| Total Volume and Open Interest |
300,941 |
696,146 |
-2,481 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
72.40 |
73.28 |
69.06 |
71.29 |
-1.24 |
35,286 |
74,510 |
-5,724 |
Hover/Click |
|
Aug23 |
230608 |
72.49 |
73.36 |
69.23 |
71.44 |
-1.20 |
55,622 |
97,313 |
+5,177 |
Hover/Click |
|
Sep23 |
230608 |
72.28 |
73.08 |
69.22 |
71.31 |
-1.13 |
48,227 |
80,745 |
+1,910 |
Hover/Click |
|
Oct23 |
230608 |
71.92 |
72.72 |
69.04 |
71.00 |
-1.09 |
28,279 |
29,874 |
-2,512 |
Hover/Click |
|
Nov23 |
230608 |
71.66 |
72.28 |
68.73 |
70.64 |
-1.07 |
9,956 |
12,412 |
+206 |
Hover/Click |
|
Dec23 |
230608 |
71.55 |
71.87 |
68.34 |
70.25 |
-1.07 |
15,696 |
78,148 |
-2,738 |
Hover/Click |
|
Jan24 |
230608 |
70.80 |
70.80 |
69.88 |
69.88 |
-1.05 |
736 |
10,262 |
+34 |
Hover/Click |
|
Feb24 |
230608 |
70.98 |
70.98 |
68.15 |
69.52 |
-1.03 |
230 |
7,223 |
+14 |
Hover/Click |
|
Mar24 |
230608 |
70.39 |
70.39 |
67.85 |
69.17 |
-1.01 |
633 |
10,076 |
+81 |
Hover/Click |
|
Apr24 |
230608 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.00 |
101 |
4,345 |
+28 |
Hover/Click |
|
May24 |
230608 |
68.50 |
68.50 |
68.50 |
68.50 |
-1.00 |
55 |
2,994 |
+11 |
Hover/Click |
|
Jun24 |
230608 |
69.36 |
69.36 |
67.01 |
68.18 |
-1.00 |
3,622 |
29,471 |
-19 |
Hover/Click |
|
Jul24 |
230608 |
67.85 |
67.85 |
67.85 |
67.85 |
-0.99 |
14 |
2,583 |
+0 |
Hover/Click |
|
Aug24 |
230608 |
67.51 |
67.51 |
67.51 |
67.51 |
-1.00 |
0 |
1,896 |
+0 |
Hover/Click |
|
Sep24 |
230608 |
67.20 |
67.20 |
67.20 |
67.20 |
-0.99 |
103 |
7,223 |
+52 |
Hover/Click |
|
Oct24 |
230608 |
66.92 |
66.92 |
66.92 |
66.92 |
-0.98 |
0 |
1,850 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
203,943 |
525,285 |
-3,712 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
104.005 |
104.045 |
103.270 |
103.315 |
-0.740 |
12,567 |
29,326 |
-763 |
Hover/Click |
|
Sep23 |
230608 |
103.625 |
103.625 |
102.875 |
102.923 |
-0.743 |
1,560 |
4,238 |
+426 |
Hover/Click |
|
Dec23 |
230608 |
103.115 |
103.115 |
102.582 |
102.582 |
-0.743 |
2 |
30 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
14,129 |
33,595 |
-335 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
66.56 |
67.20 |
66.54 |
67.17 |
+0.59 |
92,641 |
179,558 |
-11,062 |
Hover/Click |
|
Sep23 |
230608 |
66.74 |
67.37 |
66.72 |
67.34 |
+0.58 |
5,917 |
19,945 |
+1,710 |
Hover/Click |
|
Dec23 |
230608 |
66.98 |
67.49 |
66.89 |
67.48 |
+0.58 |
9 |
160 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
98,842 |
200,341 |
-9,339 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
124.46 |
125.64 |
124.39 |
125.59 |
+1.16 |
98,007 |
210,063 |
-3,580 |
Hover/Click |
|
Sep23 |
230608 |
124.61 |
125.81 |
124.57 |
125.76 |
+1.16 |
10,358 |
21,812 |
+3,243 |
Hover/Click |
|
Dec23 |
230608 |
125.64 |
125.80 |
124.61 |
125.80 |
+1.17 |
1,631 |
9,206 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
110,383 |
241,935 |
-182 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
74.81 |
75.01 |
74.71 |
74.88 |
+0.08 |
104,229 |
150,032 |
-6,292 |
Hover/Click |
|
Sep23 |
230608 |
74.91 |
75.12 |
74.82 |
74.99 |
+0.08 |
12,827 |
11,613 |
+2,573 |
Hover/Click |
|
Dec23 |
230608 |
75.04 |
75.17 |
74.90 |
75.05 |
+0.08 |
235 |
2,261 |
+135 |
Hover/Click |
|
Mar24 |
230608 |
75.09 |
75.19 |
74.92 |
75.08 |
+0.09 |
5 |
139 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
117,534 |
164,457 |
-3,568 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
71.47 |
72.13 |
71.40 |
72.07 |
+0.58 |
182,014 |
232,669 |
+2,763 |
Hover/Click |
|
Sep23 |
230608 |
72.50 |
73.18 |
72.44 |
73.11 |
+0.59 |
27,712 |
27,776 |
+15,515 |
Hover/Click |
|
Dec23 |
230608 |
73.58 |
74.19 |
73.57 |
74.18 |
+0.60 |
115 |
273 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
210,259 |
263,994 |
+18,662 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
110.03 |
111.35 |
109.90 |
111.32 |
+1.26 |
15,771 |
43,823 |
+1,140 |
Hover/Click |
|
Sep23 |
230608 |
111.16 |
112.42 |
111.01 |
112.40 |
+1.23 |
572 |
1,367 |
+156 |
Hover/Click |
|
Dec23 |
230608 |
113.10 |
113.48 |
112.13 |
113.48 |
+1.20 |
2 |
160 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
16,345 |
45,381 |
+1,294 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
107.06 |
107.93 |
107.03 |
107.85 |
+0.76 |
246,296 |
676,282 |
-50,643 |
Hover/Click |
|
Sep23 |
230608 |
107.59 |
108.46 |
107.56 |
108.39 |
+0.76 |
77,800 |
96,916 |
+48,833 |
Hover/Click |
|
Dec23 |
230608 |
108.06 |
108.91 |
108.06 |
108.88 |
+0.76 |
26 |
3,261 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
324,541 |
780,051 |
-1,916 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
574.75 |
576.13 |
572.25 |
573.88 |
-1.25 |
60,832 |
212,929 |
-17,239 |
Hover/Click |
|
Sep23 |
230608 |
564.75 |
566.13 |
562.38 |
563.75 |
-1.38 |
25,225 |
26,570 |
+20,783 |
Hover/Click |
| Total Volume and Open Interest |
86,057 |
239,538 |
+3,544 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230608 |
202.05 |
203.20 |
201.60 |
202.50 |
+0.10 |
4,346 |
43,083 |
+108 |
|
|
Aug23 |
230608 |
201.35 |
202.20 |
200.90 |
201.40 |
+0.05 |
58 |
192 |
+1 |
|
|
Sep23 |
230608 |
200.25 |
200.85 |
200.25 |
200.25 |
-0.10 |
208 |
3,724 |
+204 |
Hover/Click |
|
Oct23 |
230608 |
199.20 |
199.20 |
199.20 |
199.20 |
-0.25 |
|
|
|
|
| Total Volume and Open Interest |
4,612 |
46,999 |
+313 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
126~090 |
127~160 |
125~230 |
127~150 |
+1~050 |
117 |
10,316 |
-5,762 |
Hover/Click |
|
Sep23 |
230608 |
126~120 |
127~220 |
125~270 |
127~200 |
+1~040 |
295,971 |
1,240,536 |
+7,379 |
Hover/Click |
|
Dec23 |
230608 |
127~210 |
127~210 |
127~210 |
127~210 |
+1~040 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
296,088 |
1,250,857 |
+1,617 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
112~150 |
113~020 |
112~090 |
113~010 |
+0~160 |
5,152 |
6,458 |
-12,883 |
Hover/Click |
|
Sep23 |
230608 |
113~040 |
113~250 |
112~300 |
113~235 |
+0~165 |
1,617,909 |
4,587,385 |
+27,799 |
Hover/Click |
|
Dec23 |
230608 |
113~245 |
114~075 |
113~205 |
114~075 |
+0~165 |
177 |
56 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
107~280 |
108~030 |
107~186 |
108~010 |
+0~084 |
1,785 |
3,582 |
-15,283 |
Hover/Click |
|
Sep23 |
230608 |
108~060 |
108~192 |
108~016 |
108~170 |
+0~084 |
1,182,436 |
4,849,029 |
+17,880 |
Hover/Click |
|
Dec23 |
230608 |
109~064 |
109~064 |
109~064 |
109~064 |
+0~084 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
102~020 |
102~062 |
102~002 |
102~042 |
+0~021 |
5,068 |
5,671 |
+2,418 |
Hover/Click |
|
Sep23 |
230608 |
102~166 |
102~216 |
102~144 |
102~186 |
+0~012 |
809,832 |
3,399,624 |
+51,606 |
Hover/Click |
|
Dec23 |
230608 |
103~061 |
103~061 |
103~061 |
103~061 |
+0~013 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
814,900 |
3,405,301 |
+54,024 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
95.110 |
95.125 |
95.105 |
95.115 |
+0.010 |
25,920 |
228,037 |
-530 |
|
|
Sep23 |
230608 |
94.640 |
94.690 |
94.625 |
94.665 |
+0.020 |
32,255 |
186,700 |
-957 |
|
|
Dec23 |
230608 |
94.510 |
94.585 |
94.485 |
94.550 |
+0.035 |
39,185 |
179,056 |
-2,212 |
|
|
Mar24 |
230608 |
94.560 |
94.650 |
94.530 |
94.610 |
+0.040 |
29,961 |
106,583 |
-27 |
|
|
Jun24 |
230608 |
94.720 |
94.815 |
94.690 |
94.775 |
+0.040 |
22,919 |
116,221 |
-1,083 |
|
|
Sep24 |
230608 |
94.945 |
95.020 |
94.910 |
94.985 |
+0.030 |
25,228 |
87,183 |
+323 |
|
|
Dec24 |
230608 |
95.145 |
95.220 |
95.115 |
95.180 |
+0.020 |
40,693 |
144,218 |
+3,243 |
|
|
Mar25 |
230608 |
95.265 |
95.360 |
95.260 |
95.315 |
+0.015 |
19,245 |
77,324 |
+684 |
|
|
Jun25 |
230608 |
95.365 |
95.460 |
95.365 |
95.420 |
+0.015 |
13,105 |
51,688 |
-328 |
|
|
Sep25 |
230608 |
95.475 |
95.560 |
95.465 |
95.515 |
+0.010 |
8,720 |
34,847 |
-761 |
|
|
Dec25 |
230608 |
95.560 |
95.645 |
95.560 |
95.605 |
+0.010 |
8,113 |
51,760 |
-683 |
|
|
Mar26 |
230608 |
95.665 |
95.725 |
95.665 |
95.690 |
+0.005 |
5,972 |
43,778 |
-100 |
|
|
Jun26 |
230608 |
95.740 |
95.795 |
95.735 |
95.760 |
-0.005 |
1,485 |
19,587 |
-37 |
|
|
Sep26 |
230608 |
95.845 |
95.865 |
95.800 |
95.825 |
-0.015 |
1,655 |
15,089 |
-198 |
|
|
Dec26 |
230608 |
95.900 |
95.925 |
95.865 |
95.890 |
-0.020 |
1,889 |
17,738 |
-288 |
|
|
Mar27 |
230608 |
95.975 |
95.985 |
95.925 |
95.950 |
-0.025 |
1,714 |
22,527 |
-182 |
|
|
Jun27 |
230608 |
96.030 |
96.030 |
95.970 |
95.995 |
-0.030 |
940 |
10,040 |
+142 |
|
|
Sep27 |
230608 |
96.060 |
96.060 |
96.000 |
96.025 |
-0.035 |
1,049 |
2,886 |
+204 |
|
| Total Volume and Open Interest |
282,668 |
1,546,963 |
-1,780 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230608 |
134~11 |
135~26 |
133~21 |
135~25 |
+1~10 |
922 |
4,596 |
-71 |
|
|
Sep23 |
230608 |
134~19 |
136~04 |
133~26 |
136~02 |
+1~11 |
206,472 |
1,464,156 |
+5,758 |
|
|
Dec23 |
230608 |
136~02 |
136~02 |
136~02 |
136~02 |
+1~11 |
|
|
|
|
| Total Volume and Open Interest |
207,394 |
1,468,752 |
+5,687 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230608 |
118~125 |
118~230 |
117~225 |
118~220 |
+0~230 |
273 |
2,256 |
-10,484 |
|
|
Sep23 |
230608 |
118~240 |
119~205 |
118~165 |
119~190 |
+0~230 |
374,190 |
1,650,916 |
+2,431 |
|
|
Dec23 |
230608 |
119~120 |
119~120 |
119~120 |
119~120 |
+0~230 |
|
|
|
|
| Total Volume and Open Interest |
374,463 |
1,653,172 |
-8,053 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230608 |
94.882 |
94.890 |
94.875 |
94.885 |
unch |
74,465 |
274,422 |
+4,827 |
|
|
Jul23 |
230608 |
94.825 |
94.840 |
94.810 |
94.830 |
unch |
195,491 |
380,654 |
+1,328 |
|
|
Aug23 |
230608 |
94.720 |
94.745 |
94.700 |
94.725 |
unch |
143,281 |
295,147 |
+686 |
|
|
Sep23 |
230608 |
94.725 |
94.760 |
94.705 |
94.730 |
unch |
18,612 |
59,651 |
+2,237 |
|
|
Oct23 |
230608 |
94.740 |
94.790 |
94.720 |
94.750 |
+0.005 |
73,727 |
164,519 |
+7,126 |
|
|
Nov23 |
230608 |
94.835 |
94.905 |
94.810 |
94.855 |
+0.015 |
34,447 |
123,380 |
+4,419 |
|
| Total Volume and Open Interest |
615,149 |
1,510,050 |
+27,681 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230608 |
148.03 |
148.09 |
147.80 |
147.88 |
-0.16 |
5,567 |
5,508 |
+3,918 |
Hover/Click |
|
Dec23 |
230608 |
147.78 |
147.78 |
147.78 |
147.78 |
-0.16 |
|
|
|
Hover/Click |
|
Mar24 |
230608 |
147.78 |
147.78 |
147.78 |
147.78 |
-0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230608 |
133.54 |
134.38 |
133.54 |
133.78 |
-0.88 |
18,553 |
20,205 |
-56,652 |
|
|
Sep23 |
230608 |
133.96 |
135.52 |
132.94 |
134.68 |
+0.26 |
97,102 |
211,495 |
-5,257 |
|
|
Dec23 |
230608 |
132.36 |
133.96 |
132.36 |
133.96 |
+0.26 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
115,655 |
231,702 |
-61,909 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
134.02 |
134.15 |
133.71 |
133.95 |
-0.22 |
99,970 |
121,392 |
-276,728 |
Hover/Click |
|
Sep23 |
230608 |
133.38 |
133.90 |
132.97 |
133.68 |
+0.19 |
858,552 |
1,296,788 |
+67,771 |
Hover/Click |
|
Dec23 |
230608 |
133.65 |
133.65 |
133.16 |
133.16 |
+0.19 |
1 |
28 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
958,523 |
1,418,208 |
-208,963 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
116.93 |
117.13 |
116.93 |
117.06 |
-0.05 |
98,122 |
59,305 |
-388,816 |
Hover/Click |
|
Sep23 |
230608 |
116.40 |
116.66 |
116.25 |
116.56 |
+0.12 |
692,231 |
1,400,883 |
+32,200 |
Hover/Click |
|
Dec23 |
230608 |
117.56 |
117.56 |
117.56 |
117.56 |
-0.92 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
790,353 |
1,460,189 |
-356,616 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230608 |
105.18 |
105.27 |
105.14 |
105.19 |
-0.02 |
102,411 |
144,101 |
-356,967 |
|
|
Sep23 |
230608 |
105.38 |
105.46 |
105.33 |
105.43 |
+0.05 |
547,466 |
1,701,026 |
-24,339 |
|
|
Dec23 |
230608 |
105.25 |
105.25 |
105.25 |
105.25 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
649,877 |
1,845,127 |
-381,306 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230608 |
96.435 |
96.435 |
96.435 |
96.435 |
unch |
0 |
70 |
+0 |
|
|
Sep23 |
230608 |
96.165 |
96.165 |
96.165 |
96.165 |
+0.005 |
0 |
69 |
+0 |
|
|
Dec23 |
230608 |
96.215 |
96.215 |
96.215 |
96.215 |
+0.015 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
95~23 |
96~03 |
95~18 |
96~03 |
-0~08 |
1,340 |
819 |
-692 |
Hover/Click |
|
Sep23 |
230608 |
95~26 |
96~10 |
95~18 |
96~00 |
-0~06 |
168,964 |
501,362 |
+1,966 |
Hover/Click |
| Total Volume and Open Interest |
170,304 |
502,181 |
+1,274 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
96.435 |
96.440 |
96.430 |
96.435 |
+0.005 |
109,367 |
537,211 |
+7,872 |
|
|
Sep23 |
230608 |
96.165 |
96.175 |
96.150 |
96.165 |
+0.010 |
145,140 |
593,418 |
-1,011 |
|
|
Dec23 |
230608 |
96.205 |
96.230 |
96.190 |
96.215 |
+0.020 |
116,389 |
415,770 |
-3,434 |
|
| Total Volume and Open Interest |
988,181 |
3,673,115 |
+25,176 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
95.80 |
95.81 |
95.78 |
95.80 |
-0.02 |
32,286 |
148,632 |
-13,803 |
|
|
Sep23 |
230608 |
95.55 |
95.55 |
95.44 |
95.45 |
-0.11 |
73,197 |
203,285 |
+16,640 |
|
|
Dec23 |
230608 |
95.53 |
95.53 |
95.36 |
95.38 |
-0.15 |
42,667 |
173,737 |
+8,449 |
|
|
Mar24 |
230608 |
95.63 |
95.63 |
95.45 |
95.47 |
-0.17 |
26,481 |
138,024 |
+3,068 |
|
|
Jun24 |
230608 |
95.79 |
95.79 |
95.59 |
95.60 |
-0.19 |
20,241 |
114,357 |
+3,709 |
|
|
Sep24 |
230608 |
95.94 |
95.94 |
95.75 |
95.76 |
-0.20 |
8,725 |
92,221 |
+1,677 |
|
|
Dec24 |
230608 |
96.09 |
96.09 |
95.90 |
95.90 |
-0.19 |
5,600 |
56,683 |
+972 |
|
|
Mar25 |
230608 |
96.20 |
96.20 |
96.01 |
96.01 |
-0.19 |
4,722 |
41,882 |
-1,140 |
|
|
Jun25 |
230608 |
96.21 |
96.21 |
96.08 |
96.08 |
-0.20 |
2,233 |
7,889 |
+1,533 |
|
|
Sep25 |
230608 |
96.26 |
96.26 |
96.15 |
96.15 |
-0.19 |
71 |
410 |
+0 |
|
| Total Volume and Open Interest |
216,229 |
977,694 |
+21,105 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
96.16 |
96.16 |
95.98 |
95.98 |
-0.19 |
165,342 |
1,072,962 |
-3,564 |
|
|
Sep23 |
230608 |
96.16 |
96.16 |
95.98 |
95.99 |
-0.19 |
2,051 |
43,621 |
+715 |
|
| Total Volume and Open Interest |
167,393 |
1,116,583 |
-2,849 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
96.29 |
96.29 |
96.11 |
96.12 |
-0.18 |
192,314 |
807,003 |
+9,196 |
|
|
Sep23 |
230608 |
96.34 |
96.34 |
96.16 |
96.17 |
-0.19 |
4,916 |
14,498 |
+3,978 |
|
| Total Volume and Open Interest |
197,230 |
821,501 |
+13,174 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
1943.2 |
1969.0 |
1943.1 |
1963.6 |
+20.9 |
139 |
3,033 |
-139 |
Hover/Click |
|
Aug23 |
230608 |
1956.2 |
1985.7 |
1955.2 |
1978.6 |
+20.2 |
189,529 |
370,767 |
-906 |
Hover/Click |
|
Oct23 |
230608 |
1977.2 |
2005.0 |
1976.4 |
1998.1 |
+20.2 |
2,059 |
12,385 |
+713 |
Hover/Click |
|
Dec23 |
230608 |
1995.0 |
2024.0 |
1994.0 |
2017.2 |
+20.1 |
3,311 |
36,821 |
-104 |
Hover/Click |
|
Feb24 |
230608 |
2014.6 |
2042.8 |
2014.6 |
2035.8 |
+19.8 |
442 |
5,694 |
-119 |
Hover/Click |
|
Apr24 |
230608 |
2035.7 |
2060.0 |
2035.3 |
2053.7 |
+19.7 |
222 |
1,775 |
+83 |
Hover/Click |
|
Jun24 |
230608 |
2076.2 |
2077.7 |
2069.1 |
2070.9 |
+19.4 |
96 |
1,212 |
-21 |
Hover/Click |
|
Aug24 |
230608 |
2086.9 |
2086.9 |
2086.9 |
2086.9 |
+19.2 |
8 |
143 |
+0 |
Hover/Click |
|
Oct24 |
230608 |
2100.5 |
2100.5 |
2100.5 |
2100.5 |
+19.1 |
13 |
40 |
-2 |
Hover/Click |
|
Dec24 |
230608 |
2099.9 |
2115.4 |
2099.9 |
2113.5 |
+19.0 |
41 |
710 |
-12 |
Hover/Click |
|
Feb25 |
230608 |
2129.6 |
2129.6 |
2129.6 |
2129.6 |
+19.3 |
|
|
|
Hover/Click |
|
Apr25 |
230608 |
2147.0 |
2147.0 |
2147.0 |
2147.0 |
+19.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
196,679 |
435,775 |
-526 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230608 |
2352.5 |
2446.0 |
2351.0 |
2434.8 |
+81.9 |
73,325 |
91,494 |
-4,048 |
Hover/Click |
|
Sep23 |
230608 |
2373.5 |
2467.5 |
2373.5 |
2456.7 |
+81.8 |
12,824 |
36,619 |
+5,434 |
Hover/Click |
|
Dec23 |
230608 |
2407.5 |
2497.0 |
2406.5 |
2487.8 |
+81.2 |
1,007 |
8,466 |
-11 |
Hover/Click |
|
Mar24 |
230608 |
2461.5 |
2523.0 |
2461.5 |
2519.4 |
+81.0 |
236 |
1,650 |
+5 |
Hover/Click |
|
May24 |
230608 |
2546.5 |
2546.5 |
2540.0 |
2540.1 |
+81.4 |
73 |
315 |
+3 |
Hover/Click |
|
Jul24 |
230608 |
2555.0 |
2568.5 |
2555.0 |
2560.8 |
+81.4 |
46 |
89 |
+12 |
Hover/Click |
|
Sep24 |
230608 |
2579.5 |
2579.5 |
2579.5 |
2579.5 |
+81.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,513 |
139,250 |
+1,379 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230608 |
1025.0 |
1033.0 |
1010.9 |
1013.9 |
-10.7 |
21,213 |
50,628 |
-2,147 |
Hover/Click |
|
Oct23 |
230608 |
1031.8 |
1037.5 |
1016.9 |
1019.4 |
-10.5 |
3,719 |
15,823 |
+1,719 |
Hover/Click |
|
Jan24 |
230608 |
1034.8 |
1042.3 |
1021.5 |
1024.0 |
-9.9 |
148 |
590 |
+22 |
Hover/Click |
|
Apr24 |
230608 |
1044.9 |
1044.9 |
1027.6 |
1028.4 |
-9.5 |
15 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,095 |
67,130 |
-407 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
1379.00 |
1379.00 |
1343.10 |
1343.10 |
-29.60 |
35 |
19 |
+9 |
Hover/Click |
|
Sep23 |
230608 |
1392.00 |
1392.00 |
1344.00 |
1358.30 |
-29.60 |
1,392 |
11,517 |
+77 |
Hover/Click |
|
Dec23 |
230608 |
1405.50 |
1405.50 |
1362.50 |
1372.40 |
-29.50 |
4 |
88 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,435 |
11,631 |
+90 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230608 |
375.35 |
379.70 |
373.45 |
379.50 |
+3.90 |
95,212 |
108,280 |
-8,471 |
Hover/Click |
|
Sep23 |
230608 |
376.45 |
380.45 |
374.35 |
380.30 |
+3.75 |
30,682 |
64,935 |
+5,535 |
Hover/Click |
|
Dec23 |
230608 |
377.45 |
381.55 |
375.65 |
381.40 |
+3.70 |
6,436 |
33,471 |
+468 |
Hover/Click |
|
Mar24 |
230608 |
378.00 |
382.15 |
377.40 |
382.05 |
+3.70 |
1,704 |
11,911 |
+438 |
Hover/Click |
|
May24 |
230608 |
379.65 |
382.25 |
377.90 |
382.25 |
+3.85 |
324 |
2,086 |
+141 |
Hover/Click |
| Total Volume and Open Interest |
135,409 |
228,094 |
-1,662 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
33703 |
33908 |
33635 |
33865 |
+156 |
170,144 |
95,548 |
-1,558 |
Hover/Click |
|
Sep23 |
230608 |
34012 |
34203 |
33920 |
34159 |
+161 |
2,298 |
4,100 |
+655 |
Hover/Click |
|
Dec23 |
230608 |
34400 |
34412 |
34361 |
34361 |
+162 |
0 |
35 |
+0 |
Hover/Click |
|
Mar24 |
230608 |
34448 |
34448 |
34448 |
34448 |
+165 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
172,442 |
99,684 |
-903 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
33690 |
33909 |
33636 |
33865 |
+156 |
77,023 |
28,491 |
+599 |
Hover/Click |
|
Sep23 |
230608 |
34000 |
34204 |
33918 |
34159 |
+161 |
2,725 |
3,175 |
+227 |
Hover/Click |
|
Dec23 |
230608 |
34210 |
34412 |
34210 |
34361 |
+162 |
4 |
129 |
+1 |
Hover/Click |
|
Mar24 |
230608 |
34448 |
34448 |
34448 |
34448 |
+165 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,752 |
31,801 |
+827 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
4273.25 |
4302.50 |
4262.75 |
4298.25 |
+24.00 |
1,925,195 |
2,382,944 |
-14,149 |
Hover/Click |
|
Sep23 |
230608 |
4316.00 |
4346.00 |
4305.75 |
4341.75 |
+24.50 |
77,054 |
115,484 |
+21,729 |
Hover/Click |
|
Dec23 |
230608 |
4364.50 |
4388.75 |
4352.00 |
4386.00 |
+25.00 |
1,227 |
6,080 |
+84 |
Hover/Click |
|
Mar24 |
230608 |
4431.00 |
4431.00 |
4402.75 |
4431.00 |
+25.25 |
25 |
603 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
2,003,501 |
2,507,877 |
+7,645 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
4273.25 |
4302.50 |
4262.50 |
4298.25 |
+24.00 |
1,003,342 |
435,157 |
+8,021 |
Hover/Click |
|
Sep23 |
230608 |
4315.75 |
4346.25 |
4305.75 |
4341.75 |
+24.50 |
26,843 |
12,972 |
+1,677 |
Hover/Click |
|
Dec23 |
230608 |
4360.25 |
4387.50 |
4351.00 |
4386.00 |
+25.00 |
201 |
696 |
-16 |
Hover/Click |
|
Mar24 |
230608 |
4410.00 |
4431.00 |
4410.00 |
4431.00 |
+25.25 |
2 |
157 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,030,388 |
449,003 |
+9,682 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
14316.00 |
14526.75 |
14256.75 |
14503.00 |
+171.50 |
770,555 |
275,272 |
-14,119 |
Hover/Click |
|
Sep23 |
230608 |
14489.75 |
14702.75 |
14425.00 |
14678.75 |
+175.50 |
26,197 |
17,431 |
+977 |
Hover/Click |
|
Dec23 |
230608 |
14634.00 |
14873.75 |
14612.75 |
14849.25 |
+172.00 |
108 |
717 |
-52 |
Hover/Click |
| Total Volume and Open Interest |
796,860 |
293,542 |
-13,194 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
14318.75 |
14527.00 |
14257.00 |
14503.00 |
+171.50 |
1,110,723 |
96,535 |
-4,830 |
Hover/Click |
|
Sep23 |
230608 |
14490.75 |
14702.00 |
14425.50 |
14678.75 |
+175.50 |
31,782 |
11,867 |
+345 |
Hover/Click |
|
Dec23 |
230608 |
14687.25 |
14875.50 |
14609.75 |
14849.25 |
+172.00 |
272 |
505 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
1,142,777 |
108,992 |
-4,495 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230608 |
2576.30 |
2578.90 |
2543.80 |
2558.70 |
-12.50 |
13,229 |
38,000 |
-744 |
Hover/Click |
|
Sep23 |
230608 |
2598.60 |
2601.80 |
2567.10 |
2581.90 |
-13.40 |
45 |
62 |
+28 |
Hover/Click |
|
Dec23 |
230608 |
2597.40 |
2597.40 |
2597.40 |
2597.40 |
-12.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,274 |
38,062 |
-716 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230608 |
15.50 |
15.70 |
14.80 |
15.01 |
-0.44 |
60,977 |
164,847 |
-5,239 |
|
|
Jul23 |
230608 |
17.51 |
17.70 |
16.90 |
17.05 |
-0.45 |
49,839 |
124,616 |
+3,666 |
|
|
Aug23 |
230608 |
18.85 |
18.95 |
18.25 |
18.35 |
-0.45 |
16,852 |
51,794 |
+2,311 |
|
|
Sep23 |
230608 |
20.03 |
20.07 |
19.47 |
19.55 |
-0.42 |
7,784 |
32,453 |
+970 |
|
| Total Volume and Open Interest |
146,025 |
421,035 |
+3,409 |
|
| S & P 600(CME) |
|
Jun23 |
230608 |
1212.10 |
1212.10 |
1212.10 |
1212.10 |
-8.30 |
|
|
|
|
|
Sep23 |
230608 |
1221.20 |
1221.20 |
1221.20 |
1221.20 |
-8.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
1896.90 |
1899.90 |
1868.00 |
1883.30 |
-9.10 |
307,688 |
512,518 |
-4,218 |
Hover/Click |
|
Sep23 |
230608 |
1915.70 |
1918.20 |
1886.20 |
1901.90 |
-8.80 |
15,108 |
18,727 |
+10,157 |
Hover/Click |
|
Dec23 |
230608 |
1921.20 |
1930.60 |
1908.00 |
1919.70 |
-4.90 |
4 |
109 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
322,800 |
531,354 |
+5,942 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
1897.20 |
1899.80 |
1867.60 |
1883.30 |
-9.10 |
117,708 |
22,092 |
+353 |
Hover/Click |
|
Sep23 |
230608 |
1914.90 |
1918.00 |
1886.10 |
1901.90 |
-8.80 |
3,063 |
2,027 |
+406 |
Hover/Click |
|
Dec23 |
230608 |
1930.00 |
1932.30 |
1906.00 |
1919.70 |
-4.90 |
41 |
122 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
120,812 |
24,243 |
+792 |
|
| Nikkei 225(CME) |
|
Jun23 |
230608 |
31875 |
32030 |
31425 |
31895 |
+5 |
10,084 |
5,225 |
-1,591 |
|
|
Sep23 |
230608 |
31905 |
32110 |
31470 |
31955 |
unch |
9,281 |
15,093 |
+1,864 |
|
| Total Volume and Open Interest |
19,365 |
20,318 |
+273 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
31905 |
32090 |
31410 |
31710 |
-195 |
88,550 |
77,976 |
-20,220 |
|
|
Sep23 |
230608 |
31840 |
32035 |
31360 |
31650 |
-200 |
86,881 |
98,492 |
+17,273 |
|
|
Dec23 |
230608 |
31530 |
31530 |
31430 |
31430 |
-195 |
0 |
6,250 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230608 |
31835 |
32095 |
31415 |
31690 |
-180 |
1,244,379 |
403,050 |
-74,835 |
|
|
Sep23 |
230608 |
31780 |
32040 |
31360 |
31600 |
-210 |
508,505 |
275,028 |
+33,762 |
|
|
Dec23 |
230608 |
31550 |
31800 |
31125 |
31400 |
-180 |
6,772 |
7,490 |
+112 |
|
| Total Volume and Open Interest |
1,808,177 |
736,654 |
-40,167 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230608 |
31840 |
32090 |
31410 |
31690 |
-180 |
154,714 |
112,821 |
-71,537 |
|
|
Sep23 |
230608 |
31780 |
32040 |
31360 |
31600 |
-210 |
99,053 |
189,433 |
+39,401 |
|
|
Dec23 |
230608 |
31560 |
31770 |
31150 |
31400 |
-180 |
316 |
33,987 |
+1,454 |
|
| Total Volume and Open Interest |
254,124 |
378,551 |
-30,849 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230608 |
31845 |
32035 |
31425 |
31890 |
+5 |
55,537 |
41,970 |
-853 |
|
|
Sep23 |
230608 |
31800 |
31980 |
31360 |
31835 |
+5 |
40,059 |
48,402 |
+6,938 |
|
|
Dec23 |
230608 |
31610 |
31705 |
31205 |
31610 |
unch |
|
|
|
|
| Total Volume and Open Interest |
95,596 |
90,373 |
+6,085 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230608 |
31835 |
31835 |
31835 |
31835 |
+5 |
|
|
|
|
|
Dec23 |
230608 |
31610 |
31610 |
31610 |
31610 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
7192.5 |
7238.5 |
7176.5 |
7223.0 |
+17.0 |
47,260 |
238,878 |
-2,016 |
|
|
Jul23 |
230608 |
7194.5 |
7244.0 |
7194.5 |
7234.0 |
+17.0 |
179 |
218 |
+2 |
|
|
Aug23 |
230608 |
7253.5 |
7253.5 |
7253.5 |
7253.5 |
+17.0 |
|
|
|
|
|
Sep23 |
230608 |
7264.0 |
7273.5 |
7264.0 |
7272.5 |
+16.0 |
9 |
39 |
+0 |
|
|
Dec23 |
230608 |
7318.0 |
7318.0 |
7318.0 |
7318.0 |
+17.5 |
|
|
|
|
|
Mar24 |
230608 |
7378.0 |
7378.0 |
7378.0 |
7378.0 |
+17.0 |
|
|
|
|
| Total Volume and Open Interest |
47,448 |
239,136 |
-2,014 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
19219 |
19380 |
19051 |
19250 |
+33 |
112,630 |
109,920 |
-5,192 |
|
|
Jul23 |
230608 |
19126 |
19255 |
18959 |
19153 |
+32 |
591 |
6,881 |
+149 |
|
|
Aug23 |
230608 |
19180 |
19180 |
19180 |
19180 |
+33 |
1 |
1 |
-1 |
|
| Total Volume and Open Interest |
113,411 |
129,484 |
-5,042 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
15958.0 |
16031.0 |
15900.0 |
16007.0 |
+28.0 |
60,323 |
75,186 |
+1,463 |
|
|
Sep23 |
230608 |
16077.0 |
16166.0 |
16055.0 |
16143.0 |
+30.0 |
1,579 |
2,565 |
+838 |
|
|
Dec23 |
230608 |
16288.0 |
16288.0 |
16288.0 |
16288.0 |
+27.0 |
0 |
23 |
+0 |
|
| Total Volume and Open Interest |
61,902 |
77,774 |
+2,301 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230608 |
15950.0 |
16031.0 |
15901.0 |
16007.0 |
+28.0 |
37,138 |
14,012 |
+884 |
|
|
Sep23 |
230608 |
16070.0 |
16169.0 |
16044.0 |
16143.0 |
+30.0 |
608 |
647 |
+289 |
|
|
Dec23 |
230608 |
16215.0 |
16288.0 |
16215.0 |
16288.0 |
+27.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
37,746 |
14,664 |
+1,173 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
4292 |
4314 |
4275 |
4303 |
+6 |
681,364 |
3,359,659 |
+3,310 |
|
|
Sep23 |
230608 |
4312 |
4338 |
4301 |
4329 |
+6 |
115,257 |
179,356 |
+56,975 |
|
|
Dec23 |
230608 |
4337 |
4355 |
4337 |
4354 |
+5 |
0 |
60,148 |
-2 |
|
| Total Volume and Open Interest |
796,621 |
3,609,520 |
+59,783 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
11326 |
11372 |
11296 |
11312 |
-43 |
32,423 |
137,701 |
+3,703 |
|
|
Sep23 |
230608 |
11367 |
11412 |
11346 |
11356 |
-42 |
2,531 |
11,873 |
+2,410 |
|
|
Dec23 |
230608 |
11393 |
11393 |
11393 |
11393 |
-41 |
3 |
711 |
+3 |
|
| Total Volume and Open Interest |
34,957 |
150,285 |
+6,116 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
7644.00 |
7647.00 |
7593.00 |
7606.50 |
-23.50 |
107,828 |
587,975 |
-1,101 |
|
|
Sep23 |
230608 |
7635.00 |
7659.00 |
7606.50 |
7619.50 |
-23.50 |
16,802 |
28,411 |
+5,315 |
|
|
Dec23 |
230608 |
7676.00 |
7676.00 |
7676.00 |
7676.00 |
-25.00 |
0 |
94 |
+0 |
|
| Total Volume and Open Interest |
124,630 |
616,480 |
+4,214 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
7122.0 |
7138.0 |
7096.0 |
7104.0 |
-26.0 |
39,834 |
237,925 |
+492 |
|
|
Sep23 |
230608 |
7085.0 |
7098.0 |
7056.0 |
7064.0 |
-28.0 |
520 |
776 |
+481 |
|
|
Dec23 |
230608 |
7087.0 |
7087.0 |
7087.0 |
7087.0 |
-28.0 |
0 |
488 |
+0 |
|
| Total Volume and Open Interest |
40,354 |
239,193 |
+973 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230608 |
27025.00 |
27410.00 |
26955.00 |
27303.00 |
+230.00 |
18,095 |
98,724 |
+480 |
|
|
Sep23 |
230608 |
27170.00 |
27480.00 |
27060.00 |
27380.00 |
+225.00 |
127 |
1,380 |
+89 |
|
|
Dec23 |
230608 |
27395.00 |
27395.00 |
27395.00 |
27395.00 |
+225.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
18,222 |
100,112 |
+569 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230608 |
342.15 |
342.75 |
340.65 |
342.30 |
-0.95 |
165,564 |
144,557 |
-80,170 |
|
|
Sep23 |
230608 |
343.50 |
344.60 |
342.45 |
344.45 |
-0.15 |
65,680 |
224,166 |
+71,485 |
|
|
Dec23 |
230608 |
345.70 |
346.35 |
344.35 |
346.35 |
-0.25 |
32 |
22,226 |
-183 |
|
| Total Volume and Open Interest |
231,276 |
422,068 |
-8,966 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
551.80 |
553.75 |
540.40 |
550.15 |
-0.75 |
82 |
485 |
-69 |
|
|
Jul23 |
230608 |
545.55 |
545.55 |
535.05 |
541.00 |
-1.40 |
85 |
61 |
+60 |
|
|
Aug23 |
230608 |
543.50 |
543.50 |
543.50 |
543.50 |
+3.60 |
|
|
|
|
| Total Volume and Open Interest |
167 |
546 |
-9 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
