|
 |
| 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 |
129,813 |
248,062 |
-3,350 |
Hover/Click |
|
Aug23 |
230608 |
1265.25 |
1281.25 |
1258.50 |
1279.25 |
+12.00 |
26,376 |
53,260 |
+1,470 |
Hover/Click |
|
Sep23 |
230608 |
1188.00 |
1204.00 |
1179.00 |
1202.25 |
+12.50 |
10,951 |
34,319 |
+551 |
Hover/Click |
|
Nov23 |
230608 |
1175.00 |
1190.50 |
1167.00 |
1189.00 |
+10.50 |
74,477 |
218,273 |
+7,494 |
Hover/Click |
|
Jan24 |
230608 |
1185.25 |
1199.75 |
1176.25 |
1198.25 |
+10.75 |
7,154 |
37,952 |
+381 |
Hover/Click |
|
Mar24 |
230608 |
1181.75 |
1198.00 |
1175.25 |
1197.00 |
+11.50 |
6,861 |
38,276 |
+545 |
Hover/Click |
|
May24 |
230608 |
1182.00 |
1200.00 |
1178.00 |
1199.25 |
+11.50 |
3,290 |
18,216 |
+862 |
Hover/Click |
|
Jul24 |
230608 |
1188.25 |
1204.00 |
1182.00 |
1203.25 |
+11.50 |
1,880 |
9,515 |
+392 |
Hover/Click |
|
Aug24 |
230608 |
1190.00 |
1190.00 |
1190.00 |
1190.00 |
+11.75 |
50 |
588 |
+10 |
Hover/Click |
|
Sep24 |
230608 |
1159.25 |
1159.25 |
1159.25 |
1159.25 |
+12.00 |
14 |
762 |
+12 |
Hover/Click |
|
Nov24 |
230608 |
1132.75 |
1147.00 |
1127.00 |
1146.75 |
+12.25 |
618 |
8,650 |
-258 |
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 |
261,484 |
669,123 |
+8,109 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
404.70 |
408.40 |
401.00 |
404.00 |
-1.20 |
57,446 |
145,079 |
-1,214 |
Hover/Click |
|
Aug23 |
230608 |
394.60 |
396.90 |
391.20 |
393.90 |
-1.30 |
20,778 |
66,116 |
+1,565 |
Hover/Click |
|
Sep23 |
230608 |
381.30 |
382.40 |
377.70 |
380.30 |
-1.20 |
9,972 |
50,820 |
+204 |
Hover/Click |
|
Oct23 |
230608 |
368.10 |
369.40 |
365.10 |
368.00 |
-0.80 |
4,947 |
29,531 |
+148 |
Hover/Click |
|
Dec23 |
230608 |
365.40 |
366.60 |
362.40 |
365.50 |
-0.30 |
25,251 |
135,891 |
+587 |
Hover/Click |
|
Jan24 |
230608 |
362.50 |
363.90 |
359.80 |
363.10 |
+0.10 |
4,350 |
31,880 |
+635 |
Hover/Click |
|
Mar24 |
230608 |
356.00 |
357.50 |
353.50 |
356.80 |
+0.50 |
3,786 |
17,296 |
-224 |
Hover/Click |
|
May24 |
230608 |
352.30 |
354.40 |
350.00 |
353.60 |
+0.90 |
1,089 |
8,738 |
-31 |
Hover/Click |
|
Jul24 |
230608 |
352.10 |
355.00 |
349.80 |
353.70 |
+1.30 |
737 |
4,750 |
+122 |
Hover/Click |
|
Aug24 |
230608 |
350.00 |
352.10 |
348.10 |
352.10 |
+1.70 |
115 |
1,187 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
128,591 |
494,964 |
+1,876 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
50.54 |
52.75 |
50.35 |
52.50 |
+2.03 |
82,043 |
149,020 |
-3,418 |
Hover/Click |
|
Aug23 |
230608 |
50.04 |
51.76 |
49.84 |
51.58 |
+1.59 |
34,724 |
72,038 |
-730 |
Hover/Click |
|
Sep23 |
230608 |
49.66 |
51.14 |
49.42 |
50.98 |
+1.40 |
18,204 |
45,478 |
-525 |
Hover/Click |
|
Oct23 |
230608 |
49.17 |
50.63 |
48.98 |
50.49 |
+1.36 |
10,327 |
30,019 |
+764 |
Hover/Click |
|
Dec23 |
230608 |
48.94 |
50.39 |
48.72 |
50.24 |
+1.33 |
41,349 |
147,880 |
-2 |
Hover/Click |
|
Jan24 |
230608 |
48.77 |
50.19 |
48.58 |
50.08 |
+1.30 |
10,093 |
25,952 |
+813 |
Hover/Click |
|
Mar24 |
230608 |
48.60 |
49.95 |
48.43 |
49.86 |
+1.25 |
6,740 |
22,419 |
+212 |
Hover/Click |
|
May24 |
230608 |
48.51 |
49.69 |
48.23 |
49.63 |
+1.24 |
2,164 |
16,924 |
+852 |
Hover/Click |
|
Jul24 |
230608 |
48.33 |
49.43 |
48.01 |
49.38 |
+1.22 |
2,433 |
21,205 |
+1,109 |
Hover/Click |
|
Aug24 |
230608 |
48.51 |
49.08 |
47.77 |
49.06 |
+1.23 |
100 |
1,822 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
208,797 |
539,291 |
-976 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
668.5 |
679.9 |
663.5 |
679.8 |
+9.6 |
15,347 |
90,151 |
-3,862 |
Hover/Click |
|
Nov23 |
230608 |
645.9 |
656.9 |
640.9 |
656.3 |
+8.9 |
22,379 |
133,993 |
+2,955 |
Hover/Click |
|
Jan24 |
230608 |
652.4 |
663.1 |
648.3 |
662.8 |
+8.8 |
1,498 |
17,003 |
+525 |
Hover/Click |
|
Mar24 |
230608 |
657.4 |
669.4 |
654.2 |
669.2 |
+8.8 |
127 |
7,188 |
+42 |
Hover/Click |
|
May24 |
230608 |
663.5 |
675.1 |
661.3 |
675.1 |
+8.7 |
4 |
2,964 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
39,366 |
253,542 |
-341 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
600.00 |
613.25 |
595.25 |
610.25 |
+6.00 |
185,929 |
422,317 |
-14,138 |
Hover/Click |
|
Sep23 |
230608 |
521.00 |
529.50 |
514.50 |
528.50 |
+3.50 |
91,378 |
337,967 |
+7,222 |
Hover/Click |
|
Dec23 |
230608 |
526.00 |
533.50 |
520.25 |
533.00 |
+2.25 |
129,403 |
401,579 |
+3,626 |
Hover/Click |
|
Mar24 |
230608 |
535.50 |
543.75 |
530.25 |
543.25 |
+2.50 |
10,912 |
64,739 |
+308 |
Hover/Click |
|
May24 |
230608 |
539.25 |
549.25 |
536.00 |
548.25 |
+2.00 |
4,563 |
22,382 |
-12 |
Hover/Click |
|
Jul24 |
230608 |
542.00 |
550.50 |
538.25 |
549.50 |
+1.50 |
5,127 |
36,940 |
+748 |
Hover/Click |
|
Sep24 |
230608 |
510.00 |
518.00 |
503.50 |
516.25 |
+4.50 |
785 |
7,147 |
+200 |
Hover/Click |
|
Dec24 |
230608 |
502.00 |
510.75 |
496.50 |
509.25 |
+5.25 |
2,414 |
26,508 |
+573 |
Hover/Click |
|
Mar25 |
230608 |
515.00 |
518.50 |
505.50 |
517.50 |
+5.75 |
10 |
659 |
+10 |
Hover/Click |
|
May25 |
230608 |
520.25 |
520.25 |
520.25 |
520.25 |
+5.75 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
430,586 |
1,322,137 |
-1,440 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
616.00 |
629.00 |
611.25 |
626.25 |
+9.50 |
113,883 |
197,043 |
+1,391 |
Hover/Click |
|
Sep23 |
230608 |
627.25 |
641.25 |
623.25 |
639.00 |
+11.25 |
62,270 |
91,843 |
+4,342 |
Hover/Click |
|
Dec23 |
230608 |
643.50 |
658.50 |
641.75 |
656.25 |
+10.75 |
30,963 |
69,190 |
-442 |
Hover/Click |
|
Mar24 |
230608 |
658.25 |
672.75 |
657.00 |
670.75 |
+10.25 |
8,799 |
22,025 |
-513 |
Hover/Click |
|
May24 |
230608 |
668.50 |
681.00 |
666.25 |
679.75 |
+10.25 |
5,583 |
8,935 |
-129 |
Hover/Click |
|
Jul24 |
230608 |
674.00 |
686.00 |
671.00 |
685.00 |
+11.00 |
5,831 |
12,221 |
+835 |
Hover/Click |
| Total Volume and Open Interest |
227,816 |
405,201 |
+5,543 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
788.00 |
807.25 |
782.00 |
804.75 |
+16.75 |
26,582 |
74,375 |
-3,424 |
Hover/Click |
|
Sep23 |
230608 |
786.25 |
806.25 |
780.25 |
803.75 |
+17.75 |
14,841 |
55,133 |
+2,579 |
Hover/Click |
|
Dec23 |
230608 |
784.00 |
804.75 |
778.50 |
802.50 |
+18.50 |
9,725 |
39,018 |
-168 |
Hover/Click |
|
Mar24 |
230608 |
778.25 |
800.00 |
775.00 |
798.00 |
+18.50 |
2,176 |
17,140 |
+309 |
Hover/Click |
|
May24 |
230608 |
778.00 |
791.50 |
768.50 |
789.50 |
+17.00 |
1,379 |
4,161 |
+41 |
Hover/Click |
|
Jul24 |
230608 |
750.75 |
768.50 |
748.75 |
767.50 |
+15.25 |
749 |
3,342 |
+4 |
Hover/Click |
|
Sep24 |
230608 |
758.50 |
766.75 |
748.25 |
765.75 |
+14.75 |
70 |
501 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
55,603 |
194,113 |
-658 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
793.75 |
821.50 |
790.25 |
815.75 |
+21.75 |
3,975 |
24,910 |
-627 |
Hover/Click |
|
Sep23 |
230608 |
796.50 |
824.00 |
792.75 |
818.00 |
+21.50 |
2,611 |
20,052 |
+457 |
Hover/Click |
|
Dec23 |
230608 |
802.00 |
828.50 |
798.25 |
823.25 |
+21.50 |
962 |
11,302 |
+205 |
Hover/Click |
|
Mar24 |
230608 |
805.00 |
832.25 |
803.75 |
828.75 |
+21.75 |
114 |
2,669 |
+38 |
Hover/Click |
|
May24 |
230608 |
827.25 |
827.25 |
827.25 |
827.25 |
+21.75 |
10 |
136 |
+9 |
Hover/Click |
|
Jul24 |
230608 |
827.00 |
827.00 |
827.00 |
827.00 |
+20.00 |
4 |
53 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
7,680 |
59,247 |
+86 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
344.00 |
361.25 |
338.50 |
356.25 |
+12.00 |
314 |
2,246 |
-41 |
Hover/Click |
|
Sep23 |
230608 |
342.25 |
361.75 |
342.25 |
359.50 |
+10.75 |
75 |
662 |
-4 |
Hover/Click |
|
Dec23 |
230608 |
346.75 |
368.00 |
346.75 |
363.75 |
+11.75 |
61 |
1,393 |
+23 |
Hover/Click |
|
Mar24 |
230608 |
378.50 |
378.50 |
372.50 |
372.50 |
+11.25 |
0 |
155 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
450 |
4,467 |
-22 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230608 |
18.30 |
18.80 |
18.28 |
18.78 |
+0.47 |
582 |
2,597 |
-149 |
Hover/Click |
|
Sep23 |
230608 |
15.27 |
15.40 |
15.25 |
15.39 |
+0.14 |
277 |
4,938 |
+76 |
Hover/Click |
|
Nov23 |
230608 |
15.44 |
15.48 |
15.44 |
15.48 |
+0.13 |
24 |
661 |
+1 |
Hover/Click |
|
Jan24 |
230608 |
15.54 |
15.63 |
15.54 |
15.63 |
+0.15 |
4 |
52 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
887 |
8,249 |
-74 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
179.685 |
180.330 |
178.500 |
178.785 |
-0.215 |
5,332 |
13,957 |
-2,096 |
Hover/Click |
|
Aug23 |
230608 |
173.500 |
174.150 |
171.900 |
172.250 |
-0.950 |
33,829 |
152,562 |
+1,973 |
Hover/Click |
|
Oct23 |
230608 |
175.880 |
176.535 |
174.285 |
174.700 |
-0.930 |
17,813 |
76,883 |
+3,022 |
Hover/Click |
|
Dec23 |
230608 |
178.685 |
179.300 |
177.200 |
177.535 |
-1.000 |
10,897 |
46,205 |
+880 |
Hover/Click |
|
Feb24 |
230608 |
181.850 |
182.250 |
180.535 |
180.850 |
-1.050 |
5,221 |
20,163 |
+509 |
Hover/Click |
|
Apr24 |
230608 |
184.600 |
184.800 |
183.185 |
183.435 |
-1.195 |
2,916 |
13,451 |
+226 |
Hover/Click |
| Total Volume and Open Interest |
77,024 |
331,142 |
+4,897 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230608 |
239.130 |
240.830 |
238.100 |
238.650 |
-0.450 |
7,002 |
34,892 |
-474 |
Hover/Click |
|
Sep23 |
230608 |
242.300 |
243.580 |
241.150 |
241.485 |
-0.800 |
2,978 |
9,522 |
+115 |
Hover/Click |
|
Oct23 |
230608 |
244.400 |
245.830 |
243.100 |
243.450 |
-1.100 |
2,533 |
8,253 |
+19 |
Hover/Click |
|
Nov23 |
230608 |
245.630 |
246.985 |
244.185 |
244.580 |
-1.220 |
2,339 |
6,223 |
-211 |
Hover/Click |
|
Jan24 |
230608 |
245.400 |
246.485 |
243.630 |
244.100 |
-1.300 |
1,074 |
3,802 |
-20 |
Hover/Click |
|
Mar24 |
230608 |
246.785 |
247.050 |
244.485 |
244.950 |
-1.335 |
413 |
869 |
+121 |
Hover/Click |
|
Apr24 |
230608 |
249.250 |
249.500 |
247.130 |
247.900 |
-0.430 |
108 |
365 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
16,527 |
64,060 |
-387 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
87.250 |
87.880 |
86.700 |
87.680 |
-0.020 |
11,326 |
17,290 |
-719 |
Hover/Click |
|
Jul23 |
230608 |
86.750 |
87.780 |
85.880 |
87.200 |
+0.270 |
30,333 |
64,408 |
-751 |
Hover/Click |
|
Aug23 |
230608 |
82.950 |
82.950 |
81.300 |
82.430 |
-0.670 |
17,869 |
59,849 |
+1,615 |
Hover/Click |
|
Oct23 |
230608 |
75.650 |
75.650 |
74.030 |
74.450 |
-1.300 |
8,475 |
37,874 |
+400 |
Hover/Click |
|
Dec23 |
230608 |
72.980 |
72.980 |
71.450 |
72.180 |
-0.920 |
5,331 |
27,613 |
+294 |
Hover/Click |
|
Feb24 |
230608 |
78.430 |
78.800 |
77.650 |
78.650 |
-0.380 |
2,660 |
14,194 |
+337 |
Hover/Click |
|
Apr24 |
230608 |
83.700 |
84.400 |
83.180 |
84.200 |
unch |
636 |
4,488 |
+158 |
Hover/Click |
|
May24 |
230608 |
88.250 |
88.250 |
87.650 |
88.030 |
+0.100 |
30 |
104 |
+22 |
|
| Total Volume and Open Interest |
76,842 |
226,949 |
+1,390 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
15.27 |
15.27 |
15.12 |
15.15 |
-0.15 |
375 |
6,225 |
+84 |
Hover/Click |
|
Jul23 |
230608 |
16.59 |
16.59 |
15.87 |
16.07 |
-0.46 |
488 |
6,407 |
+71 |
Hover/Click |
|
Aug23 |
230608 |
17.37 |
17.38 |
16.85 |
17.08 |
-0.29 |
114 |
3,682 |
-22 |
Hover/Click |
|
Sep23 |
230608 |
18.22 |
18.22 |
17.70 |
17.79 |
-0.40 |
56 |
2,728 |
+4 |
Hover/Click |
|
Oct23 |
230608 |
18.48 |
18.48 |
18.17 |
18.25 |
-0.35 |
23 |
1,797 |
+6 |
Hover/Click |
|
Nov23 |
230608 |
18.75 |
18.75 |
18.49 |
18.50 |
-0.25 |
24 |
1,514 |
+19 |
Hover/Click |
|
Dec23 |
230608 |
18.18 |
18.18 |
17.97 |
18.07 |
-0.18 |
18 |
1,239 |
+3 |
Hover/Click |
|
Jan24 |
230608 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
2 |
412 |
+0 |
Hover/Click |
|
Feb24 |
230608 |
17.99 |
17.99 |
17.99 |
17.99 |
-0.01 |
3 |
382 |
+0 |
Hover/Click |
|
Mar24 |
230608 |
17.97 |
17.97 |
17.96 |
17.97 |
-0.03 |
3 |
417 |
+1 |
Hover/Click |
|
Apr24 |
230608 |
18.03 |
18.03 |
17.94 |
17.95 |
+0.20 |
3 |
188 |
+2 |
Hover/Click |
|
May24 |
230608 |
17.98 |
17.98 |
17.94 |
17.98 |
unch |
13 |
201 |
+2 |
Hover/Click |
|
Jun24 |
230608 |
17.97 |
17.99 |
17.90 |
17.90 |
unch |
2 |
165 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,124 |
25,659 |
+170 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
3104 |
3169 |
3090 |
3149 |
+46 |
52,105 |
74,334 |
-18,171 |
Hover/Click |
|
Sep23 |
230608 |
3091 |
3160 |
3082 |
3137 |
+46 |
52,348 |
116,351 |
+5,476 |
Hover/Click |
|
Dec23 |
230608 |
3085 |
3154 |
3078 |
3130 |
+45 |
19,536 |
84,624 |
+4,058 |
Hover/Click |
|
Mar24 |
230608 |
3054 |
3116 |
3045 |
3094 |
+44 |
7,298 |
40,329 |
+112 |
Hover/Click |
|
May24 |
230608 |
3039 |
3093 |
3030 |
3072 |
+39 |
4,053 |
9,264 |
+1,530 |
Hover/Click |
|
Jul24 |
230608 |
3022 |
3072 |
3012 |
3051 |
+38 |
807 |
6,072 |
-34 |
Hover/Click |
|
Sep24 |
230608 |
3000 |
3034 |
2988 |
3028 |
+37 |
191 |
3,696 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
136,389 |
335,729 |
-6,949 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
186.20 |
196.15 |
184.60 |
194.85 |
+9.45 |
19,024 |
57,636 |
-4,094 |
Hover/Click |
|
Sep23 |
230608 |
181.80 |
191.55 |
180.80 |
190.35 |
+8.65 |
13,482 |
70,761 |
+1,505 |
Hover/Click |
|
Dec23 |
230608 |
179.50 |
188.80 |
177.95 |
187.65 |
+8.65 |
6,929 |
39,396 |
+662 |
Hover/Click |
|
Mar24 |
230608 |
179.15 |
188.25 |
177.80 |
187.20 |
+8.55 |
3,556 |
17,847 |
+105 |
Hover/Click |
|
May24 |
230608 |
179.45 |
188.55 |
178.45 |
187.60 |
+8.35 |
1,529 |
8,377 |
+855 |
Hover/Click |
|
Jul24 |
230608 |
180.05 |
188.80 |
179.00 |
187.90 |
+8.30 |
609 |
3,882 |
+243 |
Hover/Click |
| Total Volume and Open Interest |
45,465 |
204,447 |
-713 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
257.65 |
260.10 |
254.05 |
258.35 |
+0.70 |
852 |
7,087 |
-310 |
Hover/Click |
|
Sep23 |
230608 |
249.65 |
252.90 |
247.70 |
250.95 |
+0.85 |
345 |
1,945 |
+118 |
Hover/Click |
|
Nov23 |
230608 |
242.00 |
246.70 |
242.00 |
244.70 |
+1.60 |
9 |
554 |
+0 |
Hover/Click |
|
Jan24 |
230608 |
237.45 |
237.45 |
235.70 |
235.70 |
+0.75 |
0 |
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 |
1,206 |
9,631 |
-192 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
24.49 |
25.68 |
24.42 |
25.48 |
+0.98 |
109,048 |
306,665 |
-7,467 |
Hover/Click |
|
Oct23 |
230608 |
24.22 |
25.30 |
24.14 |
25.09 |
+0.85 |
89,410 |
314,627 |
+15,747 |
Hover/Click |
|
Mar24 |
230608 |
24.10 |
25.07 |
24.01 |
24.88 |
+0.78 |
28,440 |
172,766 |
+1,185 |
Hover/Click |
|
May24 |
230608 |
22.80 |
23.71 |
22.78 |
23.55 |
+0.68 |
18,064 |
68,507 |
+2,306 |
Hover/Click |
|
Jul24 |
230608 |
22.39 |
23.15 |
22.34 |
23.02 |
+0.60 |
18,975 |
79,304 |
+6,603 |
Hover/Click |
|
Oct24 |
230608 |
22.02 |
22.67 |
21.97 |
22.56 |
+0.51 |
2,181 |
36,871 |
+202 |
Hover/Click |
|
Mar25 |
230608 |
21.81 |
22.36 |
21.78 |
22.28 |
+0.44 |
842 |
23,349 |
+300 |
Hover/Click |
|
May25 |
230608 |
20.59 |
21.04 |
20.59 |
20.98 |
+0.35 |
302 |
6,873 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
267,599 |
1,021,535 |
+18,962 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
2399 |
2418 |
2388 |
2414 |
+23 |
13,087 |
54,734 |
-5,174 |
Hover/Click |
|
Sep23 |
230608 |
2370 |
2395 |
2366 |
2391 |
+23 |
12,788 |
78,137 |
+2,574 |
Hover/Click |
|
Dec23 |
230608 |
2325 |
2343 |
2322 |
2341 |
+16 |
4,388 |
64,114 |
+1,539 |
Hover/Click |
|
Mar24 |
230608 |
2258 |
2277 |
2256 |
2274 |
+17 |
5,695 |
76,257 |
+560 |
Hover/Click |
|
May24 |
230608 |
2234 |
2252 |
2231 |
2247 |
+16 |
2,462 |
21,969 |
+836 |
Hover/Click |
|
Jul24 |
230608 |
2213 |
2230 |
2210 |
2226 |
+16 |
968 |
10,552 |
+270 |
Hover/Click |
|
Sep24 |
230608 |
2189 |
2207 |
2189 |
2205 |
+17 |
246 |
5,528 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
39,715 |
316,598 |
+722 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230608 |
671.00 |
692.60 |
669.80 |
688.80 |
+19.60 |
7,662 |
32,932 |
-1,131 |
Hover/Click |
|
Oct23 |
230608 |
664.70 |
685.40 |
663.60 |
681.50 |
+18.20 |
4,923 |
21,591 |
+474 |
Hover/Click |
|
Dec23 |
230608 |
656.00 |
677.40 |
655.30 |
673.30 |
+17.50 |
3,551 |
15,279 |
+1,226 |
Hover/Click |
|
Mar24 |
230608 |
647.30 |
669.10 |
647.00 |
664.60 |
+17.10 |
2,437 |
8,238 |
+286 |
Hover/Click |
|
May24 |
230608 |
635.10 |
655.70 |
635.10 |
651.50 |
+15.50 |
397 |
4,079 |
-55 |
Hover/Click |
| Total Volume and Open Interest |
19,397 |
86,234 |
+791 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
85.00 |
86.96 |
84.11 |
84.31 |
-0.70 |
17,012 |
56,641 |
-5,071 |
Hover/Click |
|
Oct23 |
230608 |
84.09 |
84.09 |
83.95 |
83.95 |
+0.33 |
85 |
33 |
+6 |
Hover/Click |
|
Dec23 |
230608 |
81.37 |
82.37 |
81.11 |
81.63 |
+0.40 |
17,850 |
102,613 |
+1,403 |
Hover/Click |
|
Mar24 |
230608 |
81.03 |
82.03 |
80.98 |
81.46 |
+0.44 |
5,517 |
15,616 |
-13 |
Hover/Click |
|
May24 |
230608 |
81.08 |
81.67 |
80.87 |
81.29 |
+0.37 |
1,976 |
5,765 |
+605 |
Hover/Click |
|
Jul24 |
230608 |
81.06 |
81.35 |
80.67 |
81.01 |
+0.33 |
577 |
4,680 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
43,531 |
194,270 |
-2,779 |
|
| 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 |
230608 |
72.47 |
73.28 |
69.03 |
71.29 |
-1.24 |
314,962 |
319,586 |
-15,270 |
Hover/Click |
|
Aug23 |
230608 |
72.57 |
73.37 |
69.21 |
71.44 |
-1.20 |
118,290 |
261,319 |
+11,795 |
Hover/Click |
|
Sep23 |
230608 |
72.35 |
73.16 |
69.14 |
71.31 |
-1.13 |
93,600 |
245,842 |
+4,809 |
Hover/Click |
|
Oct23 |
230608 |
71.99 |
72.79 |
68.93 |
71.00 |
-1.09 |
44,369 |
193,415 |
-414 |
Hover/Click |
|
Nov23 |
230608 |
71.68 |
72.37 |
68.66 |
70.64 |
-1.07 |
35,502 |
66,553 |
+2,213 |
Hover/Click |
|
Dec23 |
230608 |
71.22 |
71.99 |
68.30 |
70.25 |
-1.07 |
77,909 |
224,221 |
+620 |
Hover/Click |
|
Jan24 |
230608 |
70.85 |
71.57 |
67.98 |
69.88 |
-1.05 |
13,724 |
50,230 |
+5,095 |
Hover/Click |
|
Feb24 |
230608 |
70.30 |
71.15 |
67.80 |
69.52 |
-1.03 |
4,087 |
28,885 |
+696 |
Hover/Click |
|
Mar24 |
230608 |
69.89 |
70.69 |
67.43 |
69.17 |
-1.01 |
13,996 |
43,669 |
+1,457 |
Hover/Click |
|
Apr24 |
230608 |
69.87 |
70.07 |
67.61 |
68.83 |
-1.00 |
2,082 |
24,905 |
+67 |
Hover/Click |
|
May24 |
230608 |
69.85 |
69.89 |
67.16 |
68.50 |
-1.00 |
1,394 |
19,643 |
+217 |
Hover/Click |
|
Jun24 |
230608 |
69.09 |
69.75 |
66.53 |
68.18 |
-1.00 |
20,135 |
107,901 |
-254 |
Hover/Click |
|
Jul24 |
230608 |
68.30 |
68.88 |
66.61 |
67.85 |
-0.99 |
762 |
15,228 |
+108 |
Hover/Click |
|
Aug24 |
230608 |
67.95 |
67.95 |
66.50 |
67.51 |
-1.00 |
416 |
12,825 |
+233 |
Hover/Click |
|
Sep24 |
230608 |
67.64 |
68.51 |
65.72 |
67.20 |
-0.99 |
1,507 |
35,742 |
-41 |
Hover/Click |
|
Oct24 |
230608 |
67.37 |
67.44 |
65.95 |
66.92 |
-0.98 |
352 |
11,372 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
771,106 |
1,951,628 |
+13,649 |
|
| e-miNY Crude Oil(NYM) |
|
Jul23 |
230608 |
72.525 |
73.300 |
69.050 |
71.300 |
-1.225 |
13,695 |
2,725 |
+96 |
|
|
Aug23 |
230608 |
72.575 |
73.350 |
69.200 |
71.450 |
-1.200 |
876 |
1,275 |
+21 |
|
|
Sep23 |
230608 |
72.275 |
73.125 |
69.200 |
71.300 |
-1.150 |
95 |
171 |
+12 |
|
|
Oct23 |
230608 |
72.150 |
72.775 |
69.000 |
71.000 |
-1.100 |
23 |
31 |
+6 |
|
|
Nov23 |
230608 |
71.575 |
72.325 |
68.800 |
70.650 |
-1.050 |
21 |
25 |
+6 |
|
|
Dec23 |
230608 |
71.200 |
71.950 |
68.350 |
70.250 |
-1.075 |
133 |
377 |
+26 |
|
|
Jan24 |
230608 |
71.075 |
71.300 |
68.100 |
69.875 |
-1.050 |
3 |
22 |
-1 |
|
|
Feb24 |
230608 |
69.525 |
70.700 |
68.100 |
69.525 |
-1.025 |
1 |
15 |
+0 |
|
|
Mar24 |
230608 |
69.175 |
70.300 |
67.900 |
69.175 |
-1.000 |
2 |
11 |
+2 |
|
|
Apr24 |
230608 |
68.825 |
68.825 |
68.175 |
68.825 |
-1.000 |
2 |
3 |
+2 |
|
| Total Volume and Open Interest |
14,854 |
4,771 |
+175 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230608 |
240.42 |
242.63 |
231.74 |
238.98 |
-1.20 |
37,284 |
77,492 |
-5,112 |
Hover/Click |
|
Aug23 |
230608 |
239.79 |
241.92 |
231.27 |
238.20 |
-1.50 |
20,757 |
37,608 |
+1,541 |
Hover/Click |
|
Sep23 |
230608 |
240.13 |
242.09 |
231.78 |
238.42 |
-1.63 |
13,578 |
35,985 |
+425 |
Hover/Click |
|
Oct23 |
230608 |
240.28 |
242.32 |
232.26 |
238.68 |
-1.69 |
7,025 |
30,303 |
+1,001 |
Hover/Click |
|
Nov23 |
230608 |
240.37 |
241.93 |
232.14 |
238.32 |
-1.79 |
5,351 |
22,110 |
+867 |
Hover/Click |
|
Dec23 |
230608 |
239.56 |
241.25 |
231.59 |
237.68 |
-1.81 |
7,626 |
42,069 |
+307 |
Hover/Click |
|
Jan24 |
230608 |
239.42 |
240.74 |
231.48 |
237.36 |
-1.86 |
1,773 |
12,789 |
-17 |
Hover/Click |
|
Feb24 |
230608 |
240.00 |
240.00 |
231.31 |
236.78 |
-1.88 |
1,612 |
5,390 |
+47 |
Hover/Click |
|
Mar24 |
230608 |
238.09 |
238.30 |
230.03 |
235.45 |
-1.90 |
1,554 |
8,264 |
+29 |
Hover/Click |
|
Apr24 |
230608 |
235.35 |
235.90 |
228.50 |
233.28 |
-1.95 |
841 |
4,237 |
-77 |
Hover/Click |
|
May24 |
230608 |
234.02 |
234.70 |
227.30 |
231.88 |
-2.00 |
468 |
2,210 |
+28 |
Hover/Click |
|
Jun24 |
230608 |
233.60 |
234.07 |
225.78 |
230.77 |
-2.07 |
1,487 |
12,331 |
+95 |
Hover/Click |
|
Jul24 |
230608 |
230.96 |
230.96 |
227.82 |
230.20 |
-2.12 |
40 |
1,067 |
+1 |
Hover/Click |
|
Aug24 |
230608 |
230.93 |
230.93 |
227.84 |
229.78 |
-2.17 |
43 |
1,017 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
99,852 |
307,550 |
-857 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230608 |
264.21 |
268.22 |
253.61 |
261.27 |
-2.85 |
90,665 |
109,121 |
+5,837 |
Hover/Click |
|
Aug23 |
230608 |
253.85 |
257.15 |
244.58 |
251.50 |
-2.55 |
84,533 |
69,918 |
+5,900 |
Hover/Click |
|
Sep23 |
230608 |
245.33 |
248.30 |
236.98 |
243.25 |
-2.58 |
39,508 |
51,209 |
+4,334 |
Hover/Click |
|
Oct23 |
230608 |
224.78 |
227.50 |
217.02 |
222.86 |
-2.78 |
15,259 |
36,498 |
+1,822 |
Hover/Click |
|
Nov23 |
230608 |
216.82 |
219.35 |
209.52 |
214.81 |
-3.06 |
8,068 |
17,298 |
-276 |
Hover/Click |
|
Dec23 |
230608 |
212.33 |
214.46 |
205.12 |
210.14 |
-3.08 |
17,293 |
25,383 |
-801 |
Hover/Click |
|
Jan24 |
230608 |
211.54 |
212.15 |
203.68 |
208.54 |
-3.10 |
6,115 |
18,813 |
+1,649 |
Hover/Click |
|
Feb24 |
230608 |
209.98 |
211.90 |
203.90 |
208.50 |
-3.01 |
3,215 |
4,186 |
+331 |
Hover/Click |
|
Mar24 |
230608 |
212.78 |
212.78 |
204.70 |
209.36 |
-3.00 |
2,849 |
4,665 |
+961 |
Hover/Click |
|
Apr24 |
230608 |
227.43 |
228.50 |
221.10 |
225.50 |
-2.77 |
460 |
1,859 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
270,349 |
347,367 |
+20,422 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230608 |
261.27 |
261.27 |
261.27 |
261.27 |
-2.85 |
1 |
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 |
1 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230608 |
2.334 |
2.380 |
2.277 |
2.352 |
+0.023 |
147,732 |
367,867 |
-3,879 |
Hover/Click |
|
Aug23 |
230608 |
2.431 |
2.469 |
2.368 |
2.434 |
+0.001 |
54,081 |
118,561 |
+4,141 |
Hover/Click |
|
Sep23 |
230608 |
2.436 |
2.475 |
2.378 |
2.440 |
-0.008 |
52,068 |
199,585 |
-2,123 |
Hover/Click |
|
Oct23 |
230608 |
2.559 |
2.595 |
2.500 |
2.562 |
-0.011 |
30,607 |
110,184 |
-153 |
Hover/Click |
|
Nov23 |
230608 |
2.998 |
3.030 |
2.938 |
3.001 |
-0.012 |
15,238 |
64,778 |
-458 |
Hover/Click |
|
Dec23 |
230608 |
3.453 |
3.483 |
3.392 |
3.452 |
-0.017 |
7,087 |
44,543 |
+52 |
Hover/Click |
|
Jan24 |
230608 |
3.724 |
3.759 |
3.664 |
3.723 |
-0.021 |
13,886 |
79,163 |
+1,371 |
Hover/Click |
|
Feb24 |
230608 |
3.657 |
3.691 |
3.603 |
3.658 |
-0.018 |
5,531 |
32,588 |
+87 |
Hover/Click |
|
Mar24 |
230608 |
3.382 |
3.418 |
3.327 |
3.386 |
-0.018 |
13,156 |
57,449 |
+29 |
Hover/Click |
|
Apr24 |
230608 |
3.082 |
3.120 |
3.035 |
3.089 |
-0.016 |
10,652 |
56,534 |
+517 |
Hover/Click |
|
May24 |
230608 |
3.071 |
3.106 |
3.022 |
3.074 |
-0.015 |
4,767 |
24,468 |
+1,312 |
Hover/Click |
|
Jun24 |
230608 |
3.170 |
3.210 |
3.131 |
3.179 |
-0.014 |
2,354 |
10,988 |
+4 |
Hover/Click |
|
Jul24 |
230608 |
3.300 |
3.321 |
3.245 |
3.290 |
-0.013 |
1,416 |
10,640 |
+166 |
Hover/Click |
|
Aug24 |
230608 |
3.335 |
3.362 |
3.291 |
3.333 |
-0.013 |
933 |
10,902 |
+219 |
Hover/Click |
|
Sep24 |
230608 |
3.299 |
3.329 |
3.256 |
3.298 |
-0.011 |
733 |
10,444 |
-51 |
Hover/Click |
|
Oct24 |
230608 |
3.374 |
3.411 |
3.339 |
3.379 |
-0.011 |
1,451 |
30,900 |
-134 |
Hover/Click |
| Total Volume and Open Interest |
364,225 |
1,389,864 |
+1,449 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230608 |
76.80 |
77.68 |
73.58 |
75.96 |
-0.99 |
304,579 |
476,299 |
-12,302 |
Hover/Click |
|
Sep23 |
230608 |
76.66 |
77.54 |
73.53 |
75.84 |
-1.00 |
192,916 |
410,602 |
+4,810 |
Hover/Click |
|
Oct23 |
230608 |
76.30 |
77.18 |
73.29 |
75.50 |
-0.99 |
115,364 |
199,072 |
+8,375 |
Hover/Click |
|
Nov23 |
230608 |
75.84 |
76.76 |
72.98 |
75.12 |
-0.97 |
65,246 |
120,303 |
-2,467 |
Hover/Click |
|
Dec23 |
230608 |
75.45 |
76.34 |
72.64 |
74.71 |
-0.96 |
149,418 |
285,790 |
-271 |
Hover/Click |
|
Jan24 |
230608 |
75.02 |
75.90 |
72.30 |
74.32 |
-0.94 |
51,691 |
76,474 |
+5,743 |
Hover/Click |
|
Feb24 |
230608 |
74.82 |
75.51 |
72.02 |
73.95 |
-0.94 |
16,442 |
69,759 |
-925 |
Hover/Click |
|
Mar24 |
230608 |
74.49 |
75.15 |
71.72 |
73.61 |
-0.94 |
13,859 |
66,886 |
+1,077 |
Hover/Click |
|
Apr24 |
230608 |
73.99 |
74.80 |
71.46 |
73.29 |
-0.93 |
2,965 |
21,909 |
+254 |
Hover/Click |
|
May24 |
230608 |
73.61 |
74.47 |
71.20 |
72.98 |
-0.92 |
2,734 |
23,214 |
-182 |
Hover/Click |
|
Jun24 |
230608 |
73.50 |
74.17 |
70.95 |
72.70 |
-0.90 |
22,734 |
88,998 |
+670 |
Hover/Click |
|
Jul24 |
230608 |
73.29 |
73.69 |
71.34 |
72.41 |
-0.89 |
976 |
16,676 |
-390 |
Hover/Click |
|
Aug24 |
230608 |
72.13 |
72.13 |
72.13 |
72.13 |
-0.89 |
479 |
13,028 |
+45 |
Hover/Click |
|
Sep24 |
230608 |
71.87 |
71.87 |
71.87 |
71.87 |
-0.88 |
1,430 |
24,159 |
-173 |
Hover/Click |
| Total Volume and Open Interest |
974,678 |
2,209,547 |
+5,826 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
710.25 |
717.00 |
684.00 |
704.00 |
-6.50 |
36,562 |
54,252 |
-9,747 |
Hover/Click |
|
Jul23 |
230608 |
700.25 |
706.75 |
674.50 |
694.50 |
-6.50 |
87,342 |
132,041 |
-2,022 |
Hover/Click |
|
Aug23 |
230608 |
697.25 |
703.75 |
672.00 |
691.75 |
-6.50 |
36,885 |
79,658 |
+2,931 |
Hover/Click |
|
Sep23 |
230608 |
698.00 |
703.75 |
672.75 |
692.50 |
-6.50 |
22,177 |
65,324 |
+1,644 |
Hover/Click |
|
Oct23 |
230608 |
699.00 |
704.75 |
675.00 |
693.50 |
-6.50 |
13,282 |
71,195 |
+2,287 |
Hover/Click |
|
Nov23 |
230608 |
694.50 |
700.75 |
670.50 |
690.00 |
-6.50 |
10,095 |
38,002 |
-130 |
Hover/Click |
|
Dec23 |
230608 |
690.75 |
695.25 |
666.00 |
684.75 |
-6.25 |
18,496 |
100,725 |
+774 |
Hover/Click |
|
Jan24 |
230608 |
689.50 |
693.25 |
666.00 |
683.00 |
-6.25 |
2,143 |
23,025 |
+662 |
Hover/Click |
|
Feb24 |
230608 |
686.75 |
691.25 |
665.00 |
681.75 |
-6.25 |
1,009 |
13,001 |
+50 |
Hover/Click |
|
Mar24 |
230608 |
684.50 |
689.25 |
663.00 |
679.50 |
-6.25 |
2,906 |
27,491 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
236,663 |
698,627 |
-2,045 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230608 |
72.40 |
73.28 |
69.06 |
71.29 |
-1.24 |
34,930 |
80,234 |
-2,388 |
Hover/Click |
|
Aug23 |
230608 |
72.49 |
73.36 |
69.23 |
71.44 |
-1.20 |
47,304 |
92,136 |
+4,330 |
Hover/Click |
|
Sep23 |
230608 |
72.28 |
73.08 |
69.22 |
71.31 |
-1.13 |
39,734 |
78,835 |
-1,705 |
Hover/Click |
|
Oct23 |
230608 |
71.92 |
72.72 |
69.04 |
71.00 |
-1.09 |
24,752 |
32,386 |
+224 |
Hover/Click |
|
Nov23 |
230608 |
71.66 |
72.28 |
68.73 |
70.64 |
-1.07 |
10,269 |
12,206 |
-30 |
Hover/Click |
|
Dec23 |
230608 |
71.55 |
71.87 |
68.34 |
70.25 |
-1.07 |
12,826 |
80,886 |
+446 |
Hover/Click |
|
Jan24 |
230608 |
70.80 |
70.80 |
69.88 |
69.88 |
-1.05 |
997 |
10,228 |
+76 |
Hover/Click |
|
Feb24 |
230608 |
70.98 |
70.98 |
68.15 |
69.52 |
-1.03 |
279 |
7,209 |
-33 |
Hover/Click |
|
Mar24 |
230608 |
70.39 |
70.39 |
67.85 |
69.17 |
-1.01 |
1,069 |
9,995 |
+24 |
Hover/Click |
|
Apr24 |
230608 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.00 |
38 |
4,317 |
-18 |
Hover/Click |
|
May24 |
230608 |
68.50 |
68.50 |
68.50 |
68.50 |
-1.00 |
23 |
2,983 |
+13 |
Hover/Click |
|
Jun24 |
230608 |
69.36 |
69.36 |
67.01 |
68.18 |
-1.00 |
3,537 |
29,490 |
+700 |
Hover/Click |
|
Jul24 |
230608 |
67.85 |
67.85 |
67.85 |
67.85 |
-0.99 |
8 |
2,583 |
-8 |
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 |
108 |
7,171 |
+57 |
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 |
178,077 |
528,997 |
+1,833 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
104.005 |
104.045 |
103.270 |
103.315 |
-0.740 |
10,574 |
30,089 |
+287 |
Hover/Click |
|
Sep23 |
230608 |
103.625 |
103.625 |
102.875 |
102.923 |
-0.743 |
1,155 |
3,812 |
+385 |
Hover/Click |
|
Dec23 |
230608 |
103.115 |
103.115 |
102.582 |
102.582 |
-0.743 |
2 |
28 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
11,731 |
33,930 |
+673 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
66.56 |
67.20 |
66.54 |
67.17 |
+0.59 |
113,617 |
190,620 |
-4,861 |
Hover/Click |
|
Sep23 |
230608 |
66.74 |
67.37 |
66.72 |
67.34 |
+0.58 |
23,114 |
18,235 |
+14,309 |
Hover/Click |
|
Dec23 |
230608 |
66.98 |
67.49 |
66.89 |
67.48 |
+0.58 |
33 |
162 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
137,042 |
209,680 |
+9,438 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
124.46 |
125.64 |
124.39 |
125.59 |
+1.16 |
72,038 |
213,643 |
+1,515 |
Hover/Click |
|
Sep23 |
230608 |
124.61 |
125.81 |
124.57 |
125.76 |
+1.16 |
9,819 |
18,569 |
+5,115 |
Hover/Click |
|
Dec23 |
230608 |
125.64 |
125.80 |
124.61 |
125.80 |
+1.17 |
57 |
9,122 |
-48 |
Hover/Click |
| Total Volume and Open Interest |
81,980 |
242,117 |
+6,586 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
74.81 |
75.01 |
74.71 |
74.88 |
+0.08 |
56,786 |
156,324 |
-3,841 |
Hover/Click |
|
Sep23 |
230608 |
74.91 |
75.12 |
74.82 |
74.99 |
+0.08 |
4,069 |
9,040 |
+2,008 |
Hover/Click |
|
Dec23 |
230608 |
75.04 |
75.17 |
74.90 |
75.05 |
+0.08 |
164 |
2,126 |
+152 |
Hover/Click |
|
Mar24 |
230608 |
75.09 |
75.19 |
74.92 |
75.08 |
+0.09 |
2 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,062 |
168,025 |
-1,676 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
71.47 |
72.14 |
71.40 |
72.08 |
+0.59 |
126,561 |
229,906 |
-55 |
Hover/Click |
|
Sep23 |
230608 |
72.50 |
73.18 |
72.44 |
73.12 |
+0.59 |
8,597 |
12,261 |
+2,536 |
Hover/Click |
|
Dec23 |
230608 |
73.58 |
74.20 |
73.57 |
74.18 |
+0.60 |
4 |
190 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
135,515 |
245,332 |
+2,642 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
110.03 |
111.35 |
109.90 |
111.32 |
+1.26 |
16,121 |
42,683 |
+1,179 |
Hover/Click |
|
Sep23 |
230608 |
111.16 |
112.42 |
111.01 |
112.40 |
+1.23 |
643 |
1,211 |
+323 |
Hover/Click |
|
Dec23 |
230608 |
113.10 |
113.48 |
112.13 |
113.48 |
+1.20 |
8 |
162 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
16,775 |
44,087 |
+1,508 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
107.06 |
107.93 |
107.03 |
107.85 |
+0.76 |
191,540 |
726,925 |
-5,106 |
Hover/Click |
|
Sep23 |
230608 |
107.59 |
108.46 |
107.56 |
108.39 |
+0.76 |
21,694 |
48,083 |
+12,314 |
Hover/Click |
|
Dec23 |
230608 |
108.06 |
108.91 |
108.06 |
108.88 |
+0.76 |
123 |
3,281 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
213,877 |
781,967 |
+7,150 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
574.75 |
576.13 |
572.25 |
573.88 |
-1.25 |
35,183 |
230,168 |
+1,851 |
Hover/Click |
|
Sep23 |
230608 |
564.75 |
566.13 |
562.38 |
563.75 |
-1.38 |
2,892 |
5,787 |
+1,500 |
Hover/Click |
| Total Volume and Open Interest |
38,076 |
235,994 |
+3,351 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230608 |
202.05 |
203.20 |
201.60 |
202.50 |
+0.10 |
3,865 |
42,975 |
+495 |
|
|
Aug23 |
230608 |
201.35 |
202.20 |
200.90 |
201.40 |
+0.05 |
59 |
191 |
+20 |
|
|
Sep23 |
230608 |
200.25 |
200.85 |
200.25 |
200.25 |
-0.10 |
1,444 |
3,520 |
+1,443 |
Hover/Click |
|
Oct23 |
230608 |
199.20 |
199.20 |
199.20 |
199.20 |
-0.25 |
|
|
|
|
| Total Volume and Open Interest |
5,368 |
46,686 |
+1,958 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
126~090 |
127~160 |
125~230 |
127~150 |
+1~050 |
1,294 |
16,078 |
-729 |
Hover/Click |
|
Sep23 |
230608 |
126~120 |
127~220 |
125~270 |
127~200 |
+1~040 |
218,884 |
1,233,157 |
-3,046 |
Hover/Click |
|
Dec23 |
230608 |
127~210 |
127~210 |
127~210 |
127~210 |
+1~040 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
220,178 |
1,249,240 |
-3,775 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
112~150 |
113~020 |
112~090 |
113~010 |
+0~160 |
9,220 |
19,341 |
-1,966 |
Hover/Click |
|
Sep23 |
230608 |
113~040 |
113~250 |
112~300 |
113~235 |
+0~165 |
1,138,789 |
4,559,586 |
-197 |
Hover/Click |
|
Dec23 |
230608 |
113~245 |
114~075 |
113~205 |
114~075 |
+0~165 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,148,009 |
4,578,932 |
-2,163 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
107~280 |
108~030 |
107~186 |
108~010 |
+0~084 |
3,653 |
18,865 |
-2,349 |
Hover/Click |
|
Sep23 |
230608 |
108~060 |
108~192 |
108~016 |
108~170 |
+0~084 |
831,479 |
4,831,149 |
+7,103 |
Hover/Click |
|
Dec23 |
230608 |
109~064 |
109~064 |
109~064 |
109~064 |
+0~084 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
835,132 |
4,850,014 |
+4,754 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
102~020 |
102~062 |
102~002 |
102~042 |
+0~021 |
1,449 |
3,253 |
-1,001 |
Hover/Click |
|
Sep23 |
230608 |
102~166 |
102~216 |
102~144 |
102~186 |
+0~012 |
528,186 |
3,348,018 |
+9,518 |
Hover/Click |
|
Dec23 |
230608 |
103~061 |
103~061 |
103~061 |
103~061 |
+0~013 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
529,635 |
3,351,277 |
+8,517 |
|
| 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 |
230608 |
134~11 |
135~26 |
133~21 |
135~25 |
+1~10 |
2,731 |
4,667 |
-1,807 |
|
|
Sep23 |
230608 |
134~19 |
136~04 |
133~26 |
136~02 |
+1~11 |
143,200 |
1,458,398 |
+2,109 |
|
|
Dec23 |
230608 |
136~02 |
136~02 |
136~02 |
136~02 |
+1~11 |
|
|
|
|
| Total Volume and Open Interest |
145,931 |
1,463,065 |
+302 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230608 |
118~125 |
118~230 |
117~225 |
118~220 |
+0~230 |
3,011 |
12,740 |
-2,585 |
|
|
Sep23 |
230608 |
118~240 |
119~205 |
118~165 |
119~190 |
+0~230 |
279,904 |
1,648,485 |
-5,084 |
|
|
Dec23 |
230608 |
119~120 |
119~120 |
119~120 |
119~120 |
+0~230 |
|
|
|
|
| Total Volume and Open Interest |
282,915 |
1,661,225 |
-7,669 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230608 |
94.882 |
94.890 |
94.875 |
94.885 |
unch |
30,441 |
269,595 |
+6,661 |
|
|
Jul23 |
230608 |
94.825 |
94.840 |
94.810 |
94.830 |
unch |
98,138 |
379,326 |
+4,521 |
|
|
Aug23 |
230608 |
94.720 |
94.745 |
94.700 |
94.725 |
unch |
60,870 |
294,461 |
+5,202 |
|
|
Sep23 |
230608 |
94.725 |
94.760 |
94.705 |
94.730 |
unch |
17,474 |
57,414 |
+2,973 |
|
|
Oct23 |
230608 |
94.740 |
94.790 |
94.720 |
94.750 |
+0.005 |
55,240 |
157,393 |
+1,841 |
|
|
Nov23 |
230608 |
94.835 |
94.905 |
94.810 |
94.855 |
+0.015 |
32,401 |
118,961 |
+4,947 |
|
| Total Volume and Open Interest |
344,201 |
1,482,369 |
+32,929 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230608 |
148.03 |
148.09 |
147.80 |
147.88 |
-0.16 |
601 |
1,590 |
+399 |
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 |
2,624 |
19,042 |
+522 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230608 |
133.54 |
134.38 |
133.54 |
133.78 |
-0.88 |
81,526 |
76,857 |
-90,208 |
|
|
Sep23 |
230608 |
133.96 |
135.52 |
132.94 |
134.68 |
+0.26 |
86,967 |
216,752 |
+5,362 |
|
|
Dec23 |
230608 |
132.36 |
133.96 |
132.36 |
133.96 |
+0.26 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
168,493 |
293,611 |
-84,846 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
134.02 |
134.15 |
133.71 |
133.95 |
-0.22 |
668,144 |
398,120 |
-568,771 |
Hover/Click |
|
Sep23 |
230608 |
133.38 |
133.90 |
132.97 |
133.68 |
+0.19 |
700,492 |
1,229,017 |
+108,641 |
Hover/Click |
|
Dec23 |
230608 |
133.65 |
133.65 |
133.16 |
133.16 |
+0.19 |
23 |
34 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
1,368,659 |
1,627,171 |
-460,110 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
116.93 |
117.13 |
116.93 |
117.06 |
-0.05 |
698,160 |
448,121 |
-585,209 |
Hover/Click |
|
Sep23 |
230608 |
116.40 |
116.66 |
116.25 |
116.56 |
+0.12 |
705,727 |
1,368,683 |
+92,551 |
Hover/Click |
|
Dec23 |
230608 |
117.56 |
117.56 |
117.56 |
117.56 |
-0.92 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,403,887 |
1,816,805 |
-492,658 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230608 |
105.18 |
105.27 |
105.14 |
105.19 |
-0.02 |
510,209 |
501,068 |
-864,127 |
|
|
Sep23 |
230608 |
105.38 |
105.46 |
105.33 |
105.43 |
+0.05 |
626,707 |
1,725,365 |
+73,544 |
|
|
Dec23 |
230608 |
105.25 |
105.25 |
105.25 |
105.25 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
1,136,916 |
2,226,433 |
-790,583 |
|
| 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 |
527 |
1,511 |
+81 |
Hover/Click |
|
Sep23 |
230608 |
95~26 |
96~10 |
95~18 |
96~00 |
-0~06 |
217,165 |
499,396 |
+9,589 |
Hover/Click |
| Total Volume and Open Interest |
217,692 |
500,907 |
+9,670 |
|
| 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 |
230608 |
96.435 |
96.440 |
96.430 |
96.435 |
+0.005 |
91,791 |
529,339 |
-3,691 |
|
|
Sep23 |
230608 |
96.165 |
96.175 |
96.150 |
96.165 |
+0.010 |
147,839 |
594,429 |
+4,252 |
|
|
Dec23 |
230608 |
96.205 |
96.230 |
96.190 |
96.215 |
+0.020 |
99,813 |
419,204 |
+2,752 |
|
| Total Volume and Open Interest |
1,086,798 |
3,647,939 |
+31,141 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
95.80 |
95.81 |
95.78 |
95.80 |
-0.02 |
83,636 |
162,435 |
+1,862 |
|
|
Sep23 |
230608 |
95.55 |
95.55 |
95.44 |
95.45 |
-0.11 |
56,141 |
186,645 |
+2,253 |
|
|
Dec23 |
230608 |
95.53 |
95.53 |
95.36 |
95.38 |
-0.15 |
38,867 |
165,288 |
+2,200 |
|
|
Mar24 |
230608 |
95.63 |
95.63 |
95.45 |
95.47 |
-0.17 |
24,191 |
134,956 |
+1,811 |
|
|
Jun24 |
230608 |
95.79 |
95.79 |
95.59 |
95.60 |
-0.19 |
17,569 |
110,648 |
+3,612 |
|
|
Sep24 |
230608 |
95.94 |
95.94 |
95.75 |
95.76 |
-0.20 |
9,915 |
90,544 |
+1,515 |
|
|
Dec24 |
230608 |
96.09 |
96.09 |
95.90 |
95.90 |
-0.19 |
7,010 |
55,711 |
+1,627 |
|
|
Mar25 |
230608 |
96.20 |
96.20 |
96.01 |
96.01 |
-0.19 |
5,792 |
43,022 |
+1,407 |
|
|
Jun25 |
230608 |
96.21 |
96.21 |
96.08 |
96.08 |
-0.20 |
3,120 |
6,356 |
+1,629 |
|
|
Sep25 |
230608 |
96.26 |
96.26 |
96.15 |
96.15 |
-0.19 |
11 |
410 |
+5 |
|
| Total Volume and Open Interest |
246,297 |
956,589 |
+17,944 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
96.16 |
96.16 |
95.98 |
95.98 |
-0.19 |
160,562 |
1,076,526 |
+2,549 |
|
|
Sep23 |
230608 |
96.16 |
96.16 |
95.98 |
95.99 |
-0.19 |
16,922 |
42,906 |
+16,608 |
|
| Total Volume and Open Interest |
177,484 |
1,119,432 |
+19,157 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
96.29 |
96.29 |
96.11 |
96.12 |
-0.18 |
262,088 |
797,807 |
+25,469 |
|
|
Sep23 |
230608 |
96.34 |
96.34 |
96.16 |
96.17 |
-0.19 |
3,134 |
10,520 |
+2,603 |
|
| Total Volume and Open Interest |
265,222 |
808,327 |
+28,072 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
1943.2 |
1969.0 |
1943.1 |
1963.6 |
+20.9 |
164 |
3,172 |
-51 |
Hover/Click |
|
Aug23 |
230608 |
1956.2 |
1985.7 |
1955.2 |
1978.6 |
+20.2 |
135,995 |
371,673 |
+1,517 |
Hover/Click |
|
Oct23 |
230608 |
1977.2 |
2005.0 |
1976.4 |
1998.1 |
+20.2 |
860 |
11,672 |
+239 |
Hover/Click |
|
Dec23 |
230608 |
1995.0 |
2024.0 |
1994.0 |
2017.2 |
+20.1 |
2,590 |
36,925 |
+468 |
Hover/Click |
|
Feb24 |
230608 |
2014.6 |
2042.8 |
2014.6 |
2035.8 |
+19.8 |
501 |
5,813 |
-66 |
Hover/Click |
|
Apr24 |
230608 |
2035.7 |
2060.0 |
2035.3 |
2053.7 |
+19.7 |
61 |
1,692 |
-11 |
Hover/Click |
|
Jun24 |
230608 |
2076.2 |
2077.7 |
2069.1 |
2070.9 |
+19.4 |
69 |
1,233 |
+41 |
Hover/Click |
|
Aug24 |
230608 |
2086.9 |
2086.9 |
2086.9 |
2086.9 |
+19.2 |
24 |
143 |
+13 |
Hover/Click |
|
Oct24 |
230608 |
2100.5 |
2100.5 |
2100.5 |
2100.5 |
+19.1 |
8 |
42 |
+0 |
Hover/Click |
|
Dec24 |
230608 |
2099.9 |
2115.4 |
2099.9 |
2113.5 |
+19.0 |
10 |
722 |
+5 |
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 |
140,624 |
436,301 |
+2,078 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230608 |
2352.5 |
2446.0 |
2351.0 |
2434.8 |
+81.9 |
44,284 |
95,542 |
+366 |
Hover/Click |
|
Sep23 |
230608 |
2373.5 |
2467.5 |
2373.5 |
2456.7 |
+81.8 |
5,472 |
31,185 |
+2,157 |
Hover/Click |
|
Dec23 |
230608 |
2407.5 |
2497.0 |
2406.5 |
2487.8 |
+81.2 |
284 |
8,477 |
+14 |
Hover/Click |
|
Mar24 |
230608 |
2461.5 |
2523.0 |
2461.5 |
2519.4 |
+81.0 |
20 |
1,645 |
+11 |
Hover/Click |
|
May24 |
230608 |
2546.5 |
2546.5 |
2540.0 |
2540.1 |
+81.4 |
2 |
312 |
+0 |
Hover/Click |
|
Jul24 |
230608 |
2555.0 |
2568.5 |
2555.0 |
2560.8 |
+81.4 |
64 |
77 |
+60 |
Hover/Click |
|
Sep24 |
230608 |
2579.5 |
2579.5 |
2579.5 |
2579.5 |
+81.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,193 |
137,871 |
+2,626 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230608 |
1025.0 |
1033.0 |
1010.9 |
1013.9 |
-10.7 |
16,300 |
52,775 |
-664 |
Hover/Click |
|
Oct23 |
230608 |
1031.8 |
1037.5 |
1016.9 |
1019.4 |
-10.5 |
2,263 |
14,104 |
+1,066 |
Hover/Click |
|
Jan24 |
230608 |
1034.8 |
1042.3 |
1021.5 |
1024.0 |
-9.9 |
181 |
568 |
-17 |
Hover/Click |
|
Apr24 |
230608 |
1044.9 |
1044.9 |
1027.6 |
1028.4 |
-9.5 |
33 |
72 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
18,777 |
67,537 |
+365 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
1379.00 |
1379.00 |
1343.10 |
1343.10 |
-29.60 |
3 |
10 |
-3 |
Hover/Click |
|
Sep23 |
230608 |
1392.00 |
1392.00 |
1344.00 |
1358.30 |
-29.60 |
1,393 |
11,440 |
+260 |
Hover/Click |
|
Dec23 |
230608 |
1405.50 |
1405.50 |
1362.50 |
1372.40 |
-29.50 |
0 |
86 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,396 |
11,541 |
+257 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230608 |
375.35 |
379.70 |
373.45 |
379.50 |
+3.90 |
62,018 |
116,751 |
+190 |
Hover/Click |
|
Sep23 |
230608 |
376.45 |
380.45 |
374.35 |
380.30 |
+3.75 |
12,042 |
59,400 |
+1,689 |
Hover/Click |
|
Dec23 |
230608 |
377.45 |
381.55 |
375.65 |
381.40 |
+3.70 |
3,369 |
33,003 |
+321 |
Hover/Click |
|
Mar24 |
230608 |
378.00 |
382.15 |
377.40 |
382.05 |
+3.70 |
922 |
11,473 |
+233 |
Hover/Click |
|
May24 |
230608 |
379.65 |
382.25 |
377.90 |
382.25 |
+3.85 |
110 |
1,945 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
79,111 |
229,756 |
+2,480 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
33703 |
33908 |
33635 |
33865 |
+156 |
161,273 |
97,106 |
+465 |
Hover/Click |
|
Sep23 |
230608 |
34012 |
34203 |
33920 |
34159 |
+161 |
2,757 |
3,445 |
+964 |
Hover/Click |
|
Dec23 |
230608 |
34400 |
34412 |
34361 |
34361 |
+162 |
6 |
35 |
+3 |
Hover/Click |
|
Mar24 |
230608 |
34448 |
34448 |
34448 |
34448 |
+165 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
164,036 |
100,587 |
+1,432 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
4273.25 |
4302.50 |
4262.75 |
4298.25 |
+24.00 |
1,548,125 |
2,397,093 |
-15,044 |
Hover/Click |
|
Sep23 |
230608 |
4316.00 |
4346.00 |
4305.75 |
4341.75 |
+24.50 |
40,308 |
93,755 |
+17,385 |
Hover/Click |
|
Dec23 |
230608 |
4364.50 |
4388.75 |
4352.00 |
4386.00 |
+25.00 |
1,231 |
5,996 |
-734 |
Hover/Click |
|
Mar24 |
230608 |
4431.00 |
4431.00 |
4402.75 |
4431.00 |
+25.25 |
20 |
622 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,589,684 |
2,500,232 |
+1,607 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
14316.00 |
14526.75 |
14256.75 |
14503.00 |
+171.50 |
572,806 |
289,391 |
+548 |
Hover/Click |
|
Sep23 |
230608 |
14489.75 |
14702.75 |
14425.00 |
14678.75 |
+175.50 |
12,735 |
16,454 |
+2,006 |
Hover/Click |
|
Dec23 |
230608 |
14634.00 |
14873.75 |
14612.75 |
14849.25 |
+172.00 |
134 |
769 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
585,675 |
306,736 |
+2,583 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230608 |
2576.30 |
2578.90 |
2543.80 |
2558.70 |
-12.50 |
13,172 |
38,744 |
-401 |
Hover/Click |
|
Sep23 |
230608 |
2598.60 |
2601.80 |
2567.10 |
2581.90 |
-13.40 |
34 |
34 |
+14 |
Hover/Click |
|
Dec23 |
230608 |
2597.40 |
2597.40 |
2597.40 |
2597.40 |
-12.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,206 |
38,778 |
-387 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230608 |
15.50 |
15.70 |
14.80 |
15.01 |
-0.44 |
64,276 |
170,086 |
-2,074 |
|
|
Jul23 |
230608 |
17.51 |
17.70 |
16.90 |
17.05 |
-0.45 |
50,991 |
120,950 |
+4,341 |
|
|
Aug23 |
230608 |
18.85 |
18.95 |
18.25 |
18.35 |
-0.45 |
22,211 |
49,483 |
+2,931 |
|
|
Sep23 |
230608 |
20.03 |
20.07 |
19.47 |
19.55 |
-0.42 |
13,090 |
31,483 |
+2,957 |
|
| Total Volume and Open Interest |
165,195 |
417,626 |
+9,289 |
|
| 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 |
267,447 |
516,736 |
-802 |
Hover/Click |
|
Sep23 |
230608 |
1915.70 |
1918.20 |
1886.20 |
1901.90 |
-8.80 |
3,852 |
8,570 |
+2,020 |
Hover/Click |
|
Dec23 |
230608 |
1921.20 |
1930.60 |
1908.00 |
1919.70 |
-4.90 |
10 |
106 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
271,309 |
525,412 |
+1,218 |
|
| Nikkei 225(CME) |
|
Jun23 |
230608 |
31875 |
32030 |
31425 |
31895 |
+5 |
20,629 |
6,816 |
-5,334 |
|
|
Sep23 |
230608 |
31905 |
32110 |
31470 |
31955 |
unch |
13,089 |
13,229 |
+8,144 |
|
| Total Volume and Open Interest |
33,718 |
20,045 |
+2,810 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
31905 |
32090 |
31410 |
31710 |
-195 |
133,460 |
98,196 |
-32,496 |
|
|
Sep23 |
230608 |
31840 |
32035 |
31360 |
31650 |
-200 |
109,250 |
81,219 |
+46,756 |
|
|
Dec23 |
230608 |
31530 |
31530 |
31430 |
31430 |
-195 |
0 |
6,250 |
+0 |
|
| Total Volume and Open Interest |
243,096 |
195,440 |
+14,196 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230608 |
31835 |
32095 |
31415 |
31690 |
-180 |
1,201,190 |
477,885 |
-89,033 |
|
|
Sep23 |
230608 |
31780 |
32040 |
31360 |
31600 |
-210 |
393,866 |
241,266 |
+73,101 |
|
|
Dec23 |
230608 |
31550 |
31800 |
31125 |
31400 |
-180 |
7,101 |
7,378 |
+172 |
|
| Total Volume and Open Interest |
1,634,495 |
776,821 |
-13,589 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230608 |
31840 |
32090 |
31410 |
31690 |
-180 |
179,404 |
184,358 |
-16,338 |
|
|
Sep23 |
230608 |
31780 |
32040 |
31360 |
31600 |
-210 |
117,685 |
150,032 |
+72,482 |
|
|
Dec23 |
230608 |
31560 |
31770 |
31150 |
31400 |
-180 |
238 |
32,533 |
+19 |
|
| Total Volume and Open Interest |
297,441 |
409,400 |
+56,440 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230608 |
31845 |
32035 |
31425 |
31890 |
+5 |
68,645 |
42,823 |
-12,597 |
|
|
Sep23 |
230608 |
31800 |
31980 |
31360 |
31835 |
+5 |
37,440 |
41,464 |
+29,124 |
|
|
Dec23 |
230608 |
31610 |
31705 |
31205 |
31610 |
unch |
|
|
|
|
| Total Volume and Open Interest |
106,086 |
84,288 |
+16,528 |
|
| 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 |
2 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
7192.5 |
7238.5 |
7176.5 |
7223.0 |
+17.0 |
44,757 |
240,894 |
-2,254 |
|
|
Jul23 |
230608 |
7194.5 |
7244.0 |
7194.5 |
7234.0 |
+17.0 |
11 |
216 |
-4 |
|
|
Aug23 |
230608 |
7253.5 |
7253.5 |
7253.5 |
7253.5 |
+17.0 |
|
|
|
|
|
Sep23 |
230608 |
7264.0 |
7273.5 |
7264.0 |
7272.5 |
+16.0 |
0 |
39 |
-1 |
|
|
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 |
44,768 |
241,150 |
-2,259 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
19219 |
19380 |
19051 |
19250 |
+33 |
129,646 |
115,112 |
-5,719 |
|
|
Jul23 |
230608 |
19126 |
19255 |
18959 |
19153 |
+32 |
558 |
6,732 |
+94 |
|
|
Aug23 |
230608 |
19180 |
19180 |
19180 |
19180 |
+33 |
1 |
2 |
+1 |
|
| Total Volume and Open Interest |
131,188 |
134,526 |
-5,162 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
15958.0 |
16031.0 |
15900.0 |
16007.0 |
+28.0 |
47,948 |
73,723 |
-4,959 |
|
|
Sep23 |
230608 |
16077.0 |
16166.0 |
16055.0 |
16143.0 |
+30.0 |
815 |
1,727 |
+301 |
|
|
Dec23 |
230608 |
16288.0 |
16288.0 |
16288.0 |
16288.0 |
+27.0 |
0 |
23 |
+0 |
|
| Total Volume and Open Interest |
48,763 |
75,473 |
-4,658 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230608 |
15950.0 |
16031.0 |
15901.0 |
16007.0 |
+28.0 |
31,888 |
13,128 |
-690 |
|
|
Sep23 |
230608 |
16070.0 |
16169.0 |
16044.0 |
16143.0 |
+30.0 |
187 |
358 |
+48 |
|
|
Dec23 |
230608 |
16215.0 |
16288.0 |
16215.0 |
16288.0 |
+27.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
32,075 |
13,491 |
-642 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
4292 |
4314 |
4275 |
4303 |
+6 |
643,366 |
3,356,349 |
-18,465 |
|
|
Sep23 |
230608 |
4312 |
4338 |
4301 |
4329 |
+6 |
16,500 |
122,381 |
+11,204 |
|
|
Dec23 |
230608 |
4337 |
4355 |
4337 |
4354 |
+5 |
86 |
60,150 |
-79 |
|
| Total Volume and Open Interest |
660,452 |
3,549,737 |
-7,339 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
11326 |
11372 |
11296 |
11312 |
-43 |
27,852 |
133,998 |
+392 |
|
|
Sep23 |
230608 |
11367 |
11412 |
11346 |
11356 |
-42 |
4,265 |
9,463 |
+1,359 |
|
|
Dec23 |
230608 |
11393 |
11393 |
11393 |
11393 |
-41 |
0 |
708 |
+0 |
|
| Total Volume and Open Interest |
32,117 |
144,169 |
+1,751 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230608 |
7644.00 |
7647.00 |
7593.00 |
7606.50 |
-23.50 |
97,774 |
589,076 |
-358 |
|
|
Sep23 |
230608 |
7635.00 |
7659.00 |
7606.50 |
7619.50 |
-23.50 |
2,814 |
23,096 |
+1,761 |
|
|
Dec23 |
230608 |
7676.00 |
7676.00 |
7676.00 |
7676.00 |
-25.00 |
0 |
94 |
+0 |
|
| Total Volume and Open Interest |
100,588 |
612,266 |
+1,403 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230608 |
7122.0 |
7138.0 |
7096.0 |
7104.0 |
-26.0 |
53,324 |
237,433 |
-5,438 |
|
|
Sep23 |
230608 |
7085.0 |
7098.0 |
7056.0 |
7064.0 |
-28.0 |
99 |
295 |
+54 |
|
|
Dec23 |
230608 |
7087.0 |
7087.0 |
7087.0 |
7087.0 |
-28.0 |
0 |
488 |
+0 |
|
| Total Volume and Open Interest |
53,424 |
238,220 |
-5,383 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230608 |
27025.00 |
27410.00 |
26955.00 |
27303.00 |
+230.00 |
18,204 |
98,244 |
+3,098 |
|
|
Sep23 |
230608 |
27170.00 |
27480.00 |
27060.00 |
27380.00 |
+225.00 |
173 |
1,291 |
+141 |
|
|
Dec23 |
230608 |
27395.00 |
27395.00 |
27395.00 |
27395.00 |
+225.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
18,377 |
99,543 |
+3,239 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230608 |
342.15 |
342.75 |
340.65 |
342.30 |
-0.95 |
163,408 |
224,727 |
-83,952 |
|
|
Sep23 |
230608 |
343.50 |
344.60 |
342.45 |
344.45 |
-0.15 |
17,261 |
152,681 |
+108,874 |
|
|
Dec23 |
230608 |
345.70 |
346.35 |
344.35 |
346.35 |
-0.25 |
34 |
22,409 |
-383 |
|
| Total Volume and Open Interest |
180,706 |
431,034 |
+24,974 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230608 |
551.80 |
553.75 |
540.40 |
550.15 |
-0.75 |
2 |
554 |
+11 |
|
|
Jul23 |
230608 |
545.55 |
545.55 |
535.05 |
541.00 |
-1.40 |
0 |
1 |
+0 |
|
|
Aug23 |
230608 |
543.50 |
543.50 |
543.50 |
543.50 |
+3.60 |
|
|
|
|
| Total Volume and Open Interest |
2 |
555 |
+11 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
