 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 13, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230613 |
1373.25 |
1415.50 |
1371.75 |
1399.25 |
+26.50 |
122,300 |
197,411 |
-13,718 |
Hover/Click |
Aug23 |
230613 |
1291.75 |
1334.75 |
1289.75 |
1321.75 |
+29.25 |
25,524 |
54,454 |
-464 |
Hover/Click |
Sep23 |
230613 |
1220.50 |
1263.00 |
1219.00 |
1251.50 |
+30.25 |
15,473 |
39,558 |
+1,064 |
Hover/Click |
Nov23 |
230613 |
1208.75 |
1249.25 |
1205.50 |
1239.50 |
+30.50 |
100,448 |
251,409 |
+8,854 |
Hover/Click |
Jan24 |
230613 |
1217.25 |
1258.25 |
1216.25 |
1249.00 |
+29.75 |
17,060 |
41,495 |
+2,683 |
Hover/Click |
Mar24 |
230613 |
1217.00 |
1254.25 |
1216.00 |
1245.75 |
+27.00 |
6,983 |
40,785 |
+1,034 |
Hover/Click |
May24 |
230613 |
1220.00 |
1254.25 |
1217.75 |
1246.50 |
+25.25 |
4,441 |
19,637 |
-98 |
Hover/Click |
Jul24 |
230613 |
1224.50 |
1257.25 |
1222.00 |
1250.00 |
+25.00 |
2,273 |
9,968 |
+218 |
Hover/Click |
Aug24 |
230613 |
1215.00 |
1237.75 |
1215.00 |
1236.50 |
+23.75 |
3 |
595 |
+2 |
Hover/Click |
Sep24 |
230613 |
1204.00 |
1204.00 |
1204.00 |
1204.00 |
+21.75 |
0 |
782 |
+0 |
Hover/Click |
Nov24 |
230613 |
1175.00 |
1198.00 |
1171.00 |
1190.75 |
+19.75 |
661 |
8,306 |
-27 |
Hover/Click |
Jan25 |
230613 |
1192.00 |
1192.00 |
1192.00 |
1192.00 |
+19.75 |
0 |
71 |
+0 |
Hover/Click |
Mar25 |
230613 |
1183.75 |
1183.75 |
1183.75 |
1183.75 |
+19.00 |
0 |
5 |
+0 |
Hover/Click |
May25 |
230613 |
1177.25 |
1177.25 |
1177.25 |
1177.25 |
+18.75 |
6 |
849 |
+4 |
Hover/Click |
Total Volume and Open Interest |
295,182 |
665,662 |
-445 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230613 |
397.40 |
404.00 |
396.00 |
397.50 |
+0.10 |
67,492 |
113,563 |
-10,792 |
Hover/Click |
Aug23 |
230613 |
390.50 |
396.90 |
389.00 |
390.90 |
+0.70 |
20,006 |
74,958 |
+1,895 |
Hover/Click |
Sep23 |
230613 |
380.00 |
387.50 |
379.00 |
383.10 |
+2.90 |
13,246 |
56,028 |
+979 |
Hover/Click |
Oct23 |
230613 |
371.10 |
380.40 |
370.70 |
377.60 |
+5.70 |
7,707 |
33,271 |
+966 |
Hover/Click |
Dec23 |
230613 |
370.40 |
379.40 |
368.80 |
377.20 |
+6.90 |
45,183 |
160,524 |
+8,193 |
Hover/Click |
Jan24 |
230613 |
368.30 |
376.90 |
367.00 |
375.00 |
+6.70 |
7,911 |
35,885 |
+2,469 |
Hover/Click |
Mar24 |
230613 |
360.70 |
370.50 |
360.50 |
368.40 |
+6.70 |
2,452 |
18,453 |
+405 |
Hover/Click |
May24 |
230613 |
357.50 |
366.50 |
356.70 |
364.60 |
+6.60 |
1,557 |
10,506 |
+578 |
Hover/Click |
Jul24 |
230613 |
357.50 |
366.40 |
356.70 |
364.50 |
+6.40 |
806 |
5,713 |
+27 |
Hover/Click |
Aug24 |
230613 |
355.60 |
365.30 |
355.30 |
362.60 |
+6.10 |
104 |
1,379 |
+33 |
Hover/Click |
Total Volume and Open Interest |
166,597 |
514,525 |
+4,797 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230613 |
54.15 |
55.59 |
53.98 |
55.43 |
+1.45 |
65,180 |
104,757 |
-9,946 |
Hover/Click |
Aug23 |
230613 |
53.25 |
54.70 |
53.05 |
54.57 |
+1.50 |
21,374 |
75,079 |
-376 |
Hover/Click |
Sep23 |
230613 |
52.64 |
54.16 |
52.47 |
54.07 |
+1.59 |
13,745 |
47,065 |
-255 |
Hover/Click |
Oct23 |
230613 |
52.16 |
53.76 |
52.05 |
53.68 |
+1.63 |
7,344 |
31,482 |
+262 |
Hover/Click |
Dec23 |
230613 |
51.96 |
53.64 |
51.90 |
53.55 |
+1.63 |
47,259 |
157,787 |
+3,739 |
Hover/Click |
Jan24 |
230613 |
51.89 |
53.46 |
51.79 |
53.38 |
+1.60 |
8,870 |
30,353 |
+692 |
Hover/Click |
Mar24 |
230613 |
51.66 |
53.13 |
51.60 |
53.06 |
+1.49 |
6,466 |
25,129 |
+785 |
Hover/Click |
May24 |
230613 |
51.40 |
52.78 |
51.39 |
52.73 |
+1.39 |
2,380 |
18,201 |
+388 |
Hover/Click |
Jul24 |
230613 |
51.22 |
52.38 |
51.15 |
52.34 |
+1.28 |
1,861 |
22,957 |
+578 |
Hover/Click |
Aug24 |
230613 |
51.38 |
51.89 |
51.38 |
51.89 |
+1.13 |
91 |
1,898 |
+64 |
Hover/Click |
Total Volume and Open Interest |
174,733 |
521,435 |
-4,021 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230613 |
689.0 |
701.5 |
686.0 |
699.3 |
+10.3 |
17,107 |
65,240 |
-3,293 |
Hover/Click |
Nov23 |
230613 |
666.0 |
678.2 |
663.1 |
676.5 |
+10.8 |
18,763 |
141,140 |
+758 |
Hover/Click |
Jan24 |
230613 |
669.1 |
684.2 |
669.1 |
682.2 |
+10.2 |
2,657 |
20,495 |
+603 |
Hover/Click |
Mar24 |
230613 |
677.0 |
690.0 |
677.0 |
688.0 |
+10.2 |
1,241 |
11,183 |
+514 |
Hover/Click |
May24 |
230613 |
690.0 |
696.3 |
689.1 |
694.2 |
+9.9 |
474 |
5,233 |
+245 |
Hover/Click |
Jul24 |
230613 |
693.6 |
700.6 |
693.1 |
698.9 |
+10.1 |
93 |
3,190 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,405 |
246,942 |
-1,117 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230613 |
617.00 |
625.00 |
610.75 |
612.50 |
-4.75 |
208,159 |
324,757 |
-26,005 |
Hover/Click |
Sep23 |
230613 |
543.25 |
555.00 |
537.50 |
546.00 |
+2.50 |
124,355 |
369,733 |
+7,860 |
Hover/Click |
Dec23 |
230613 |
549.00 |
559.50 |
543.25 |
551.25 |
+2.00 |
145,022 |
429,032 |
+13,596 |
Hover/Click |
Mar24 |
230613 |
558.50 |
568.25 |
553.00 |
560.25 |
+1.50 |
18,464 |
70,205 |
+146 |
Hover/Click |
May24 |
230613 |
562.25 |
572.00 |
557.00 |
564.25 |
+1.25 |
6,725 |
22,557 |
+402 |
Hover/Click |
Jul24 |
230613 |
562.00 |
572.00 |
558.00 |
564.75 |
+1.75 |
7,657 |
40,218 |
+336 |
Hover/Click |
Sep24 |
230613 |
522.25 |
529.00 |
519.00 |
522.50 |
unch |
921 |
7,584 |
+155 |
Hover/Click |
Dec24 |
230613 |
514.00 |
521.50 |
511.25 |
516.00 |
+1.25 |
3,003 |
29,792 |
+543 |
Hover/Click |
Mar25 |
230613 |
525.00 |
528.00 |
519.50 |
523.50 |
+1.25 |
54 |
712 |
+25 |
Hover/Click |
May25 |
230613 |
526.25 |
526.25 |
526.25 |
526.25 |
+1.25 |
0 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
514,370 |
1,296,488 |
-2,940 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230613 |
634.50 |
649.25 |
626.75 |
636.25 |
+2.50 |
91,968 |
135,985 |
-16,399 |
Hover/Click |
Sep23 |
230613 |
646.00 |
661.25 |
638.75 |
648.00 |
+2.00 |
61,301 |
124,455 |
+10,256 |
Hover/Click |
Dec23 |
230613 |
662.50 |
676.50 |
655.50 |
664.00 |
+1.50 |
21,708 |
74,947 |
+1,274 |
Hover/Click |
Mar24 |
230613 |
676.50 |
690.75 |
669.50 |
677.75 |
+1.25 |
4,415 |
23,945 |
-630 |
Hover/Click |
May24 |
230613 |
681.75 |
698.50 |
678.25 |
686.50 |
+1.50 |
2,114 |
9,539 |
+220 |
Hover/Click |
Jul24 |
230613 |
690.00 |
703.50 |
683.25 |
692.00 |
+2.00 |
974 |
14,343 |
+107 |
Hover/Click |
Total Volume and Open Interest |
182,751 |
387,466 |
-5,117 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230613 |
797.00 |
805.00 |
785.00 |
791.75 |
-4.75 |
25,015 |
47,895 |
-3,959 |
Hover/Click |
Sep23 |
230613 |
796.00 |
802.75 |
782.25 |
790.25 |
-3.50 |
22,673 |
66,949 |
+3,389 |
Hover/Click |
Dec23 |
230613 |
794.50 |
800.50 |
781.00 |
790.00 |
-2.25 |
7,270 |
41,567 |
+731 |
Hover/Click |
Mar24 |
230613 |
785.00 |
795.00 |
777.25 |
785.75 |
-2.00 |
2,181 |
18,048 |
+88 |
Hover/Click |
May24 |
230613 |
776.75 |
788.25 |
771.50 |
779.50 |
-2.25 |
1,085 |
3,940 |
+245 |
Hover/Click |
Jul24 |
230613 |
763.50 |
775.00 |
758.00 |
767.00 |
+0.75 |
374 |
3,547 |
+33 |
Hover/Click |
Sep24 |
230613 |
765.50 |
774.50 |
760.00 |
769.25 |
+1.75 |
128 |
502 |
-6 |
Hover/Click |
Total Volume and Open Interest |
58,891 |
183,019 |
+575 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230613 |
812.50 |
829.25 |
805.00 |
809.75 |
-4.50 |
4,214 |
21,314 |
-1,588 |
Hover/Click |
Sep23 |
230613 |
813.75 |
828.75 |
805.00 |
809.50 |
-5.25 |
3,059 |
21,377 |
+618 |
Hover/Click |
Dec23 |
230613 |
815.00 |
832.25 |
812.00 |
815.25 |
-4.50 |
1,491 |
12,263 |
+367 |
Hover/Click |
Mar24 |
230613 |
820.25 |
837.75 |
820.25 |
822.00 |
-3.00 |
149 |
2,835 |
+73 |
Hover/Click |
May24 |
230613 |
821.50 |
821.50 |
821.50 |
821.50 |
-3.75 |
4 |
149 |
+0 |
Hover/Click |
Jul24 |
230613 |
820.00 |
820.00 |
820.00 |
820.00 |
unch |
1 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,919 |
58,121 |
-529 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230613 |
365.75 |
380.25 |
365.75 |
377.00 |
+11.00 |
374 |
1,972 |
+13 |
Hover/Click |
Sep23 |
230613 |
369.75 |
380.75 |
369.75 |
378.50 |
+9.75 |
96 |
674 |
-4 |
Hover/Click |
Dec23 |
230613 |
372.00 |
385.00 |
372.00 |
383.00 |
+9.25 |
116 |
1,514 |
+16 |
Hover/Click |
Mar24 |
230613 |
390.25 |
392.00 |
390.25 |
392.00 |
+9.25 |
0 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
586 |
4,327 |
+25 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230613 |
19.55 |
19.67 |
18.47 |
18.47 |
-1.20 |
777 |
2,518 |
-27 |
Hover/Click |
Sep23 |
230613 |
15.42 |
15.46 |
15.14 |
15.27 |
-0.19 |
450 |
5,460 |
+163 |
Hover/Click |
Nov23 |
230613 |
15.49 |
15.49 |
15.25 |
15.31 |
-0.24 |
61 |
719 |
+49 |
Hover/Click |
Jan24 |
230613 |
15.44 |
15.44 |
15.44 |
15.44 |
-0.26 |
0 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,288 |
8,755 |
+185 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
179.080 |
179.600 |
178.500 |
179.435 |
+0.355 |
1,460 |
7,960 |
-532 |
Hover/Click |
Aug23 |
230613 |
173.100 |
174.185 |
171.935 |
173.935 |
+0.735 |
24,020 |
148,496 |
+1,326 |
Hover/Click |
Oct23 |
230613 |
176.150 |
177.250 |
175.350 |
177.035 |
+0.550 |
12,371 |
84,738 |
+2,676 |
Hover/Click |
Dec23 |
230613 |
179.435 |
180.700 |
178.685 |
180.500 |
+1.000 |
6,905 |
51,222 |
+547 |
Hover/Click |
Feb24 |
230613 |
182.000 |
183.735 |
181.650 |
183.535 |
+1.035 |
3,760 |
23,458 |
-119 |
Hover/Click |
Apr24 |
230613 |
184.500 |
186.035 |
184.080 |
185.750 |
+0.850 |
1,450 |
15,338 |
+20 |
Hover/Click |
Total Volume and Open Interest |
51,369 |
341,051 |
+4,451 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230613 |
238.685 |
240.935 |
237.550 |
240.450 |
+1.400 |
4,936 |
32,614 |
-283 |
Hover/Click |
Sep23 |
230613 |
241.500 |
243.880 |
240.550 |
243.400 |
+1.320 |
2,839 |
9,749 |
+108 |
Hover/Click |
Oct23 |
230613 |
243.650 |
245.850 |
242.485 |
245.300 |
+1.170 |
1,925 |
7,367 |
-62 |
Hover/Click |
Nov23 |
230613 |
244.985 |
246.950 |
243.685 |
246.400 |
+1.100 |
1,279 |
6,480 |
+124 |
Hover/Click |
Jan24 |
230613 |
244.380 |
246.250 |
242.750 |
245.700 |
+1.120 |
512 |
4,077 |
+95 |
Hover/Click |
Mar24 |
230613 |
245.350 |
246.935 |
243.880 |
246.450 |
+1.000 |
275 |
1,133 |
+89 |
Hover/Click |
Apr24 |
230613 |
247.000 |
249.000 |
246.750 |
248.800 |
+0.920 |
68 |
467 |
-4 |
Hover/Click |
Total Volume and Open Interest |
11,844 |
62,045 |
+67 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
87.100 |
87.430 |
86.800 |
87.130 |
-0.050 |
4,742 |
13,165 |
-1,074 |
Hover/Click |
Jul23 |
230613 |
91.330 |
91.800 |
90.000 |
90.600 |
-1.000 |
33,448 |
42,755 |
-6,047 |
Hover/Click |
Aug23 |
230613 |
87.180 |
87.850 |
85.850 |
87.430 |
+0.050 |
27,948 |
72,636 |
+2,569 |
Hover/Click |
Oct23 |
230613 |
77.550 |
78.330 |
76.700 |
78.300 |
+0.300 |
9,426 |
37,018 |
+218 |
Hover/Click |
Dec23 |
230613 |
74.650 |
75.550 |
73.600 |
75.400 |
+0.650 |
6,109 |
24,125 |
-615 |
Hover/Click |
Feb24 |
230613 |
80.330 |
81.300 |
79.450 |
81.180 |
+0.850 |
4,029 |
16,729 |
+337 |
Hover/Click |
Apr24 |
230613 |
85.380 |
86.280 |
84.550 |
86.130 |
+0.800 |
1,021 |
4,943 |
+154 |
Hover/Click |
May24 |
230613 |
89.900 |
90.430 |
89.230 |
89.900 |
+0.670 |
21 |
125 |
+5 |
|
Total Volume and Open Interest |
87,044 |
212,814 |
-4,349 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
15.11 |
15.13 |
15.07 |
15.09 |
-0.02 |
155 |
7,304 |
+36 |
Hover/Click |
Jul23 |
230613 |
15.90 |
16.04 |
15.73 |
15.80 |
-0.13 |
452 |
6,891 |
+62 |
Hover/Click |
Aug23 |
230613 |
16.73 |
16.88 |
16.56 |
16.59 |
-0.21 |
273 |
3,827 |
+113 |
Hover/Click |
Sep23 |
230613 |
17.62 |
18.05 |
17.51 |
17.57 |
-0.08 |
80 |
2,742 |
+21 |
Hover/Click |
Oct23 |
230613 |
18.30 |
18.30 |
18.11 |
18.13 |
-0.09 |
40 |
1,843 |
+12 |
Hover/Click |
Nov23 |
230613 |
18.50 |
18.53 |
18.45 |
18.47 |
-0.06 |
28 |
1,571 |
+14 |
Hover/Click |
Dec23 |
230613 |
18.10 |
18.15 |
18.02 |
18.08 |
+0.01 |
22 |
1,283 |
+9 |
Hover/Click |
Jan24 |
230613 |
17.98 |
17.98 |
17.84 |
17.87 |
-0.13 |
0 |
413 |
+0 |
Hover/Click |
Feb24 |
230613 |
17.99 |
17.99 |
17.85 |
17.93 |
-0.06 |
0 |
383 |
+0 |
Hover/Click |
Mar24 |
230613 |
17.97 |
17.97 |
17.92 |
17.92 |
+0.02 |
0 |
417 |
+0 |
Hover/Click |
Apr24 |
230613 |
17.95 |
17.95 |
17.94 |
17.95 |
unch |
0 |
264 |
+0 |
Hover/Click |
May24 |
230613 |
17.85 |
17.94 |
17.85 |
17.94 |
-0.01 |
0 |
257 |
+0 |
Hover/Click |
Jun24 |
230613 |
17.99 |
17.99 |
17.99 |
17.99 |
+0.09 |
0 |
257 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,050 |
27,759 |
+267 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230613 |
3141 |
3261 |
3141 |
3186 |
+50 |
17,951 |
31,352 |
-5,274 |
Hover/Click |
Sep23 |
230613 |
3136 |
3216 |
3135 |
3184 |
+54 |
36,237 |
149,803 |
+5,090 |
Hover/Click |
Dec23 |
230613 |
3142 |
3208 |
3133 |
3179 |
+52 |
13,925 |
91,344 |
+2,339 |
Hover/Click |
Mar24 |
230613 |
3100 |
3170 |
3098 |
3140 |
+48 |
4,286 |
44,474 |
+596 |
Hover/Click |
May24 |
230613 |
3082 |
3139 |
3082 |
3112 |
+45 |
1,447 |
10,166 |
+50 |
Hover/Click |
Jul24 |
230613 |
3065 |
3112 |
3065 |
3085 |
+44 |
486 |
6,382 |
+47 |
Hover/Click |
Sep24 |
230613 |
3038 |
3087 |
3038 |
3059 |
+43 |
63 |
3,801 |
+3 |
Hover/Click |
Total Volume and Open Interest |
74,396 |
338,520 |
+2,852 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230613 |
185.70 |
186.75 |
181.90 |
182.75 |
-2.80 |
18,584 |
26,571 |
-7,866 |
Hover/Click |
Sep23 |
230613 |
181.60 |
182.55 |
177.65 |
178.70 |
-2.80 |
22,721 |
84,574 |
+2,445 |
Hover/Click |
Dec23 |
230613 |
179.75 |
180.60 |
175.90 |
176.90 |
-2.65 |
8,092 |
39,129 |
+513 |
Hover/Click |
Mar24 |
230613 |
179.60 |
180.60 |
176.10 |
177.00 |
-2.60 |
3,226 |
18,935 |
+361 |
Hover/Click |
May24 |
230613 |
180.45 |
181.10 |
176.95 |
177.80 |
-2.60 |
967 |
8,734 |
+174 |
Hover/Click |
Jul24 |
230613 |
181.10 |
181.10 |
177.60 |
178.45 |
-2.65 |
375 |
4,272 |
-103 |
Hover/Click |
Total Volume and Open Interest |
54,431 |
188,851 |
-4,519 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230613 |
259.80 |
259.80 |
253.10 |
254.05 |
-5.35 |
570 |
6,124 |
-187 |
Hover/Click |
Sep23 |
230613 |
250.50 |
250.50 |
248.00 |
248.65 |
-3.80 |
270 |
2,309 |
+141 |
Hover/Click |
Nov23 |
230613 |
243.90 |
244.00 |
240.80 |
240.95 |
-4.50 |
1 |
557 |
+0 |
Hover/Click |
Jan24 |
230613 |
237.95 |
237.95 |
235.60 |
235.60 |
-2.65 |
0 |
37 |
+0 |
Hover/Click |
Mar24 |
230613 |
228.25 |
229.00 |
227.40 |
227.40 |
-1.00 |
0 |
2 |
+0 |
Hover/Click |
May24 |
230613 |
213.40 |
213.40 |
213.40 |
213.40 |
-0.05 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
841 |
9,036 |
-46 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230613 |
25.46 |
25.63 |
25.03 |
25.16 |
-0.31 |
105,278 |
220,440 |
-22,785 |
Hover/Click |
Oct23 |
230613 |
25.15 |
25.28 |
24.69 |
24.77 |
-0.38 |
92,661 |
370,386 |
+9,951 |
Hover/Click |
Mar24 |
230613 |
24.96 |
25.11 |
24.55 |
24.62 |
-0.36 |
25,990 |
179,462 |
-463 |
Hover/Click |
May24 |
230613 |
23.60 |
23.73 |
23.24 |
23.32 |
-0.30 |
9,356 |
71,380 |
+1,570 |
Hover/Click |
Jul24 |
230613 |
22.90 |
23.00 |
22.60 |
22.73 |
-0.22 |
4,841 |
92,820 |
+803 |
Hover/Click |
Oct24 |
230613 |
22.43 |
22.44 |
22.06 |
22.25 |
-0.16 |
1,505 |
37,482 |
+155 |
Hover/Click |
Mar25 |
230613 |
22.13 |
22.13 |
21.84 |
22.03 |
-0.12 |
856 |
24,258 |
+228 |
Hover/Click |
May25 |
230613 |
20.70 |
20.76 |
20.55 |
20.73 |
-0.08 |
105 |
6,815 |
+5 |
Hover/Click |
Jul25 |
230613 |
19.85 |
20.01 |
19.83 |
19.97 |
-0.05 |
76 |
6,138 |
-11 |
Hover/Click |
Total Volume and Open Interest |
240,699 |
1,015,985 |
-10,552 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230613 |
2446 |
2513 |
2437 |
2495 |
+54 |
3,039 |
43,176 |
-599 |
Hover/Click |
Sep23 |
230613 |
2404 |
2455 |
2394 |
2436 |
+35 |
6,711 |
91,215 |
-230 |
Hover/Click |
Dec23 |
230613 |
2351 |
2393 |
2341 |
2375 |
+29 |
4,852 |
66,208 |
+425 |
Hover/Click |
Mar24 |
230613 |
2290 |
2330 |
2282 |
2311 |
+26 |
5,094 |
92,850 |
+937 |
Hover/Click |
May24 |
230613 |
2262 |
2305 |
2257 |
2283 |
+24 |
2,058 |
24,557 |
+1,052 |
Hover/Click |
Jul24 |
230613 |
2234 |
2282 |
2234 |
2257 |
+21 |
683 |
11,970 |
+195 |
Hover/Click |
Sep24 |
230613 |
2220 |
2262 |
2220 |
2235 |
+22 |
986 |
5,833 |
+196 |
Hover/Click |
Total Volume and Open Interest |
23,526 |
341,104 |
+1,995 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230613 |
684.10 |
690.10 |
677.00 |
680.00 |
-4.60 |
3,995 |
30,910 |
+468 |
Hover/Click |
Oct23 |
230613 |
679.70 |
684.90 |
672.20 |
675.10 |
-5.50 |
2,569 |
22,454 |
-225 |
Hover/Click |
Dec23 |
230613 |
674.80 |
679.40 |
667.50 |
669.00 |
-6.40 |
1,296 |
16,197 |
+279 |
Hover/Click |
Mar24 |
230613 |
667.80 |
671.00 |
659.60 |
660.40 |
-6.90 |
649 |
8,316 |
+185 |
Hover/Click |
May24 |
230613 |
657.40 |
658.40 |
647.30 |
648.80 |
-6.30 |
228 |
4,169 |
-14 |
Hover/Click |
Total Volume and Open Interest |
8,937 |
86,685 |
+742 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230613 |
83.53 |
84.27 |
82.60 |
82.72 |
-0.77 |
14,447 |
24,446 |
-6,518 |
Hover/Click |
Oct23 |
230613 |
83.35 |
83.35 |
83.24 |
83.24 |
-0.40 |
10 |
52 |
+7 |
Hover/Click |
Dec23 |
230613 |
81.37 |
82.11 |
80.71 |
81.02 |
-0.30 |
22,088 |
110,161 |
+15 |
Hover/Click |
Mar24 |
230613 |
81.28 |
81.97 |
80.73 |
81.11 |
-0.25 |
6,244 |
17,833 |
+548 |
Hover/Click |
May24 |
230613 |
81.42 |
82.01 |
80.86 |
81.29 |
-0.22 |
1,694 |
6,363 |
+325 |
Hover/Click |
Jul24 |
230613 |
81.47 |
81.95 |
80.95 |
81.38 |
-0.17 |
464 |
4,870 |
+162 |
Hover/Click |
Total Volume and Open Interest |
45,059 |
173,073 |
-5,420 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul23 |
230613 |
67.31 |
69.83 |
67.15 |
69.42 |
+2.30 |
404,769 |
202,561 |
-33,800 |
Hover/Click |
Aug23 |
230613 |
67.45 |
69.97 |
67.31 |
69.58 |
+2.29 |
223,623 |
304,878 |
+26,227 |
Hover/Click |
Sep23 |
230613 |
67.48 |
69.95 |
67.38 |
69.59 |
+2.29 |
152,469 |
263,462 |
+3,366 |
Hover/Click |
Oct23 |
230613 |
67.37 |
69.80 |
67.27 |
69.45 |
+2.29 |
65,798 |
184,848 |
+3,493 |
Hover/Click |
Nov23 |
230613 |
67.20 |
69.55 |
67.20 |
69.23 |
+2.28 |
37,512 |
80,750 |
+4,589 |
Hover/Click |
Dec23 |
230613 |
66.97 |
69.30 |
66.84 |
68.98 |
+2.26 |
100,579 |
209,348 |
-1,220 |
Hover/Click |
Jan24 |
230613 |
66.77 |
68.98 |
66.73 |
68.70 |
+2.23 |
16,701 |
55,205 |
+3,031 |
Hover/Click |
Feb24 |
230613 |
66.47 |
68.64 |
66.45 |
68.42 |
+2.20 |
10,735 |
29,716 |
-45 |
Hover/Click |
Mar24 |
230613 |
66.25 |
68.40 |
66.25 |
68.14 |
+2.17 |
24,512 |
48,727 |
+2,025 |
Hover/Click |
Apr24 |
230613 |
66.25 |
68.12 |
66.21 |
67.87 |
+2.14 |
3,370 |
24,420 |
+231 |
Hover/Click |
May24 |
230613 |
65.80 |
67.71 |
65.80 |
67.62 |
+2.11 |
2,122 |
18,905 |
-357 |
Hover/Click |
Jun24 |
230613 |
65.52 |
67.64 |
65.43 |
67.37 |
+2.08 |
32,536 |
107,296 |
-121 |
Hover/Click |
Jul24 |
230613 |
66.93 |
67.09 |
66.93 |
67.09 |
+2.04 |
1,591 |
17,506 |
+123 |
Hover/Click |
Aug24 |
230613 |
65.75 |
66.84 |
65.73 |
66.84 |
+2.03 |
596 |
13,486 |
-99 |
Hover/Click |
Sep24 |
230613 |
66.53 |
66.61 |
66.39 |
66.59 |
+2.01 |
4,654 |
37,717 |
+1,461 |
Hover/Click |
Oct24 |
230613 |
66.14 |
66.37 |
66.14 |
66.37 |
+1.99 |
222 |
11,407 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,128,900 |
1,907,708 |
+10,160 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230613 |
67.450 |
69.850 |
67.175 |
69.425 |
+2.300 |
17,512 |
3,727 |
+904 |
|
Aug23 |
230613 |
67.450 |
69.975 |
67.325 |
69.575 |
+2.275 |
2,595 |
1,496 |
+162 |
|
Sep23 |
230613 |
67.525 |
69.925 |
67.375 |
69.600 |
+2.300 |
202 |
245 |
+53 |
|
Oct23 |
230613 |
67.500 |
69.775 |
67.500 |
69.450 |
+2.300 |
29 |
43 |
+10 |
|
Nov23 |
230613 |
67.275 |
69.525 |
67.275 |
69.250 |
+2.300 |
13 |
18 |
-1 |
|
Dec23 |
230613 |
66.900 |
69.275 |
66.875 |
68.975 |
+2.250 |
170 |
481 |
+110 |
|
Jan24 |
230613 |
68.300 |
68.800 |
68.225 |
68.700 |
+2.225 |
8 |
28 |
+4 |
|
Feb24 |
230613 |
68.200 |
68.425 |
68.200 |
68.425 |
+2.200 |
3 |
18 |
+3 |
|
Mar24 |
230613 |
68.150 |
68.150 |
68.150 |
68.150 |
+2.175 |
2 |
12 |
+2 |
|
Apr24 |
230613 |
67.950 |
68.050 |
67.875 |
67.875 |
+2.150 |
1 |
3 |
+0 |
|
Total Volume and Open Interest |
20,541 |
6,185 |
+1,251 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230613 |
231.47 |
240.88 |
231.18 |
239.55 |
+8.64 |
49,804 |
63,836 |
-43 |
Hover/Click |
Aug23 |
230613 |
230.15 |
239.40 |
230.07 |
237.89 |
+8.08 |
32,930 |
52,327 |
+6,273 |
Hover/Click |
Sep23 |
230613 |
230.80 |
239.13 |
230.17 |
237.65 |
+7.75 |
20,793 |
37,903 |
+2,212 |
Hover/Click |
Oct23 |
230613 |
231.87 |
239.07 |
231.84 |
237.62 |
+7.48 |
9,972 |
36,172 |
+2,701 |
Hover/Click |
Nov23 |
230613 |
230.43 |
238.50 |
230.43 |
237.05 |
+7.29 |
6,629 |
22,163 |
+69 |
Hover/Click |
Dec23 |
230613 |
229.84 |
237.75 |
229.44 |
236.23 |
+7.09 |
10,002 |
42,671 |
+137 |
Hover/Click |
Jan24 |
230613 |
232.91 |
237.18 |
232.76 |
235.86 |
+6.92 |
2,929 |
13,283 |
+250 |
Hover/Click |
Feb24 |
230613 |
232.12 |
236.32 |
232.12 |
235.21 |
+6.72 |
1,647 |
6,527 |
+246 |
Hover/Click |
Mar24 |
230613 |
231.20 |
235.04 |
231.20 |
233.85 |
+6.45 |
3,334 |
8,896 |
+126 |
Hover/Click |
Apr24 |
230613 |
231.34 |
232.42 |
230.80 |
231.64 |
+6.17 |
1,147 |
4,911 |
+267 |
Hover/Click |
May24 |
230613 |
229.68 |
231.20 |
229.68 |
230.12 |
+5.93 |
645 |
2,337 |
+100 |
Hover/Click |
Jun24 |
230613 |
225.55 |
230.28 |
225.55 |
228.89 |
+5.78 |
2,605 |
12,751 |
+56 |
Hover/Click |
Jul24 |
230613 |
229.00 |
229.00 |
228.36 |
228.36 |
+5.69 |
322 |
1,165 |
-40 |
Hover/Click |
Aug24 |
230613 |
228.50 |
229.26 |
227.45 |
227.99 |
+5.57 |
124 |
1,093 |
+0 |
Hover/Click |
Total Volume and Open Interest |
143,629 |
321,285 |
+12,425 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230613 |
249.38 |
257.79 |
249.05 |
255.79 |
+7.53 |
69,206 |
74,949 |
-9,218 |
Hover/Click |
Aug23 |
230613 |
240.74 |
248.26 |
240.34 |
246.44 |
+6.71 |
65,226 |
72,647 |
+1,698 |
Hover/Click |
Sep23 |
230613 |
233.32 |
240.21 |
232.81 |
238.64 |
+6.35 |
32,081 |
58,581 |
-827 |
Hover/Click |
Oct23 |
230613 |
214.67 |
219.67 |
213.58 |
218.11 |
+5.90 |
13,394 |
43,155 |
+1,493 |
Hover/Click |
Nov23 |
230613 |
205.30 |
211.79 |
205.19 |
210.39 |
+5.80 |
8,212 |
20,870 |
+1,664 |
Hover/Click |
Dec23 |
230613 |
201.09 |
207.37 |
201.09 |
206.15 |
+5.74 |
6,090 |
27,574 |
+76 |
Hover/Click |
Jan24 |
230613 |
203.45 |
205.97 |
203.45 |
204.81 |
+5.61 |
2,099 |
18,898 |
-242 |
Hover/Click |
Feb24 |
230613 |
204.95 |
205.83 |
204.25 |
205.02 |
+5.49 |
1,415 |
5,622 |
+504 |
Hover/Click |
Mar24 |
230613 |
205.03 |
206.85 |
204.85 |
206.02 |
+5.36 |
733 |
5,378 |
+39 |
Hover/Click |
Apr24 |
230613 |
222.02 |
223.14 |
221.97 |
222.30 |
+5.23 |
97 |
1,975 |
+22 |
Hover/Click |
Total Volume and Open Interest |
199,203 |
338,456 |
-4,843 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230613 |
255.79 |
255.79 |
255.79 |
255.79 |
+7.53 |
0 |
2 |
+0 |
|
Aug23 |
230613 |
246.44 |
246.44 |
246.44 |
246.44 |
+6.71 |
|
|
|
|
Sep23 |
230613 |
238.64 |
238.64 |
238.64 |
238.64 |
+6.35 |
|
|
|
|
Oct23 |
230613 |
218.11 |
218.11 |
218.11 |
218.11 |
+5.90 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230613 |
2.284 |
2.370 |
2.275 |
2.340 |
+0.074 |
174,479 |
212,040 |
-43,094 |
Hover/Click |
Aug23 |
230613 |
2.352 |
2.433 |
2.344 |
2.407 |
+0.071 |
71,021 |
146,441 |
+8,347 |
Hover/Click |
Sep23 |
230613 |
2.364 |
2.444 |
2.358 |
2.416 |
+0.068 |
87,350 |
253,906 |
+19,750 |
Hover/Click |
Oct23 |
230613 |
2.496 |
2.575 |
2.491 |
2.546 |
+0.066 |
24,192 |
111,036 |
+416 |
Hover/Click |
Nov23 |
230613 |
2.965 |
3.044 |
2.964 |
3.003 |
+0.050 |
10,929 |
71,143 |
+1,311 |
Hover/Click |
Dec23 |
230613 |
3.411 |
3.487 |
3.410 |
3.447 |
+0.048 |
7,012 |
42,954 |
-145 |
Hover/Click |
Jan24 |
230613 |
3.677 |
3.740 |
3.675 |
3.707 |
+0.049 |
13,346 |
80,704 |
+420 |
Hover/Click |
Feb24 |
230613 |
3.622 |
3.676 |
3.621 |
3.643 |
+0.045 |
3,466 |
35,240 |
+0 |
Hover/Click |
Mar24 |
230613 |
3.347 |
3.407 |
3.347 |
3.375 |
+0.042 |
19,450 |
61,944 |
+2,280 |
Hover/Click |
Apr24 |
230613 |
3.058 |
3.096 |
3.049 |
3.073 |
+0.034 |
11,568 |
59,773 |
+587 |
Hover/Click |
May24 |
230613 |
3.043 |
3.080 |
3.036 |
3.056 |
+0.029 |
2,867 |
26,403 |
+451 |
Hover/Click |
Jun24 |
230613 |
3.151 |
3.184 |
3.140 |
3.159 |
+0.024 |
2,833 |
11,511 |
+315 |
Hover/Click |
Jul24 |
230613 |
3.268 |
3.297 |
3.254 |
3.270 |
+0.023 |
2,131 |
11,849 |
+727 |
Hover/Click |
Aug24 |
230613 |
3.313 |
3.333 |
3.294 |
3.308 |
+0.020 |
560 |
11,125 |
-21 |
Hover/Click |
Sep24 |
230613 |
3.277 |
3.304 |
3.261 |
3.277 |
+0.018 |
388 |
10,698 |
-22 |
Hover/Click |
Oct24 |
230613 |
3.364 |
3.390 |
3.341 |
3.358 |
+0.019 |
2,632 |
31,857 |
+95 |
Hover/Click |
Total Volume and Open Interest |
437,147 |
1,341,363 |
-8,261 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230613 |
72.11 |
74.66 |
71.94 |
74.29 |
+2.45 |
358,501 |
365,124 |
-31,958 |
Hover/Click |
Sep23 |
230613 |
72.08 |
74.58 |
71.92 |
74.21 |
+2.39 |
269,491 |
431,724 |
+14,133 |
Hover/Click |
Oct23 |
230613 |
71.93 |
74.36 |
71.80 |
74.01 |
+2.38 |
150,999 |
196,517 |
+6,166 |
Hover/Click |
Nov23 |
230613 |
71.72 |
74.09 |
71.56 |
73.77 |
+2.36 |
81,781 |
137,516 |
+9,866 |
Hover/Click |
Dec23 |
230613 |
71.49 |
73.80 |
71.33 |
73.50 |
+2.33 |
172,635 |
277,117 |
+5,411 |
Hover/Click |
Jan24 |
230613 |
71.29 |
73.51 |
71.12 |
73.21 |
+2.29 |
31,408 |
84,852 |
+3,511 |
Hover/Click |
Feb24 |
230613 |
71.04 |
73.17 |
71.00 |
72.93 |
+2.26 |
15,505 |
74,500 |
+3,283 |
Hover/Click |
Mar24 |
230613 |
70.80 |
72.92 |
70.72 |
72.65 |
+2.23 |
22,342 |
68,287 |
+196 |
Hover/Click |
Apr24 |
230613 |
70.57 |
72.65 |
70.57 |
72.38 |
+2.20 |
6,850 |
21,401 |
-524 |
Hover/Click |
May24 |
230613 |
70.59 |
72.27 |
70.42 |
72.13 |
+2.17 |
5,657 |
21,788 |
+177 |
Hover/Click |
Jun24 |
230613 |
70.16 |
72.16 |
70.06 |
71.90 |
+2.14 |
38,487 |
98,291 |
+6,008 |
Hover/Click |
Jul24 |
230613 |
70.25 |
71.74 |
70.20 |
71.66 |
+2.11 |
1,608 |
16,394 |
-254 |
Hover/Click |
Aug24 |
230613 |
71.45 |
71.45 |
71.45 |
71.45 |
+2.09 |
738 |
12,806 |
+20 |
Hover/Click |
Sep24 |
230613 |
71.25 |
71.25 |
71.25 |
71.25 |
+2.07 |
4,001 |
24,771 |
+120 |
Hover/Click |
Total Volume and Open Interest |
1,220,046 |
2,156,450 |
+17,021 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230613 |
673.50 |
702.75 |
671.75 |
698.25 |
+21.25 |
118,043 |
146,421 |
+2,526 |
Hover/Click |
Aug23 |
230613 |
668.50 |
695.50 |
666.00 |
690.75 |
+19.50 |
89,397 |
101,588 |
+11,756 |
Hover/Click |
Sep23 |
230613 |
668.75 |
694.25 |
666.50 |
689.50 |
+18.25 |
48,201 |
72,117 |
+963 |
Hover/Click |
Oct23 |
230613 |
668.50 |
693.75 |
668.00 |
689.50 |
+17.75 |
21,982 |
76,211 |
+4,316 |
Hover/Click |
Nov23 |
230613 |
665.50 |
689.00 |
665.50 |
685.25 |
+17.25 |
8,533 |
40,033 |
-204 |
Hover/Click |
Dec23 |
230613 |
660.25 |
683.75 |
658.75 |
679.50 |
+16.50 |
25,807 |
99,882 |
+1,003 |
Hover/Click |
Jan24 |
230613 |
660.00 |
681.00 |
660.00 |
678.00 |
+16.25 |
2,398 |
23,216 |
+124 |
Hover/Click |
Feb24 |
230613 |
660.00 |
679.50 |
659.50 |
676.75 |
+16.00 |
1,479 |
13,999 |
+381 |
Hover/Click |
Mar24 |
230613 |
658.25 |
677.25 |
657.25 |
674.50 |
+15.75 |
5,015 |
29,285 |
+912 |
Hover/Click |
Apr24 |
230613 |
655.25 |
674.00 |
655.25 |
672.00 |
+15.50 |
823 |
8,844 |
+311 |
Hover/Click |
Total Volume and Open Interest |
332,198 |
702,669 |
+19,226 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230613 |
67.41 |
69.84 |
67.18 |
69.42 |
+2.30 |
53,117 |
57,863 |
-6,762 |
Hover/Click |
Aug23 |
230613 |
67.59 |
69.99 |
67.35 |
69.58 |
+2.29 |
72,136 |
97,665 |
+23 |
Hover/Click |
Sep23 |
230613 |
67.57 |
69.96 |
67.48 |
69.59 |
+2.29 |
66,592 |
77,933 |
+675 |
Hover/Click |
Oct23 |
230613 |
67.45 |
69.81 |
67.45 |
69.45 |
+2.29 |
41,285 |
34,155 |
+2,800 |
Hover/Click |
Nov23 |
230613 |
67.36 |
69.58 |
67.35 |
69.24 |
+2.29 |
20,430 |
15,897 |
+442 |
Hover/Click |
Dec23 |
230613 |
67.16 |
69.31 |
67.12 |
68.98 |
+2.26 |
18,743 |
80,453 |
+1,158 |
Hover/Click |
Jan24 |
230613 |
67.04 |
68.70 |
67.04 |
68.70 |
+2.23 |
1,459 |
10,759 |
+251 |
Hover/Click |
Feb24 |
230613 |
68.42 |
68.42 |
68.42 |
68.42 |
+2.20 |
210 |
7,115 |
-66 |
Hover/Click |
Mar24 |
230613 |
68.13 |
68.25 |
68.13 |
68.14 |
+2.17 |
2,299 |
9,932 |
-67 |
Hover/Click |
Apr24 |
230613 |
67.66 |
67.87 |
67.54 |
67.87 |
+2.14 |
47 |
4,335 |
-4 |
Hover/Click |
May24 |
230613 |
67.32 |
67.62 |
67.32 |
67.62 |
+2.11 |
55 |
3,063 |
+20 |
Hover/Click |
Jun24 |
230613 |
67.14 |
67.61 |
67.10 |
67.37 |
+2.08 |
5,552 |
31,213 |
+723 |
Hover/Click |
Jul24 |
230613 |
67.10 |
67.10 |
67.10 |
67.10 |
+2.05 |
6 |
2,581 |
+0 |
Hover/Click |
Aug24 |
230613 |
66.84 |
66.84 |
66.84 |
66.84 |
+2.03 |
1 |
1,896 |
+0 |
Hover/Click |
Sep24 |
230613 |
66.59 |
66.59 |
66.59 |
66.59 |
+2.01 |
180 |
7,960 |
+137 |
Hover/Click |
Oct24 |
230613 |
66.37 |
66.37 |
66.37 |
66.37 |
+1.99 |
0 |
1,850 |
+0 |
Hover/Click |
Total Volume and Open Interest |
288,344 |
520,528 |
-98 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230613 |
103.570 |
103.610 |
103.025 |
103.317 |
-0.313 |
13,912 |
21,272 |
-3,615 |
Hover/Click |
Sep23 |
230613 |
103.170 |
103.205 |
102.525 |
102.925 |
-0.300 |
6,046 |
12,015 |
+2,479 |
Hover/Click |
Dec23 |
230613 |
102.565 |
102.595 |
102.400 |
102.595 |
-0.300 |
1 |
37 |
+1 |
Hover/Click |
Total Volume and Open Interest |
19,959 |
33,325 |
-1,135 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
67.51 |
68.09 |
67.40 |
67.64 |
+0.10 |
96,926 |
127,008 |
-32,347 |
Hover/Click |
Sep23 |
230613 |
67.71 |
68.25 |
67.57 |
67.81 |
+0.09 |
46,193 |
57,717 |
+22,050 |
Hover/Click |
Dec23 |
230613 |
68.10 |
68.36 |
67.73 |
67.95 |
+0.09 |
10 |
168 |
+2 |
Hover/Click |
Total Volume and Open Interest |
143,420 |
185,617 |
-10,272 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
125.15 |
126.28 |
125.11 |
126.04 |
+0.97 |
130,455 |
178,393 |
-20,558 |
Hover/Click |
Sep23 |
230613 |
125.33 |
126.43 |
125.28 |
126.19 |
+0.95 |
51,572 |
63,379 |
+24,177 |
Hover/Click |
Dec23 |
230613 |
126.07 |
126.38 |
125.93 |
126.19 |
+0.92 |
931 |
9,652 |
+320 |
Hover/Click |
Total Volume and Open Interest |
184,299 |
254,073 |
+4,582 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
74.82 |
75.28 |
74.76 |
75.14 |
+0.34 |
103,912 |
116,074 |
-21,380 |
Hover/Click |
Sep23 |
230613 |
74.92 |
75.39 |
74.88 |
75.25 |
+0.34 |
40,941 |
42,969 |
+18,908 |
Hover/Click |
Dec23 |
230613 |
75.22 |
75.43 |
74.98 |
75.32 |
+0.32 |
38 |
2,349 |
+16 |
Hover/Click |
Mar24 |
230613 |
75.50 |
75.50 |
75.03 |
75.38 |
+0.32 |
8 |
144 |
+4 |
Hover/Click |
Total Volume and Open Interest |
145,158 |
162,052 |
-2,321 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
71.70 |
72.06 |
71.33 |
71.35 |
-0.34 |
201,077 |
153,126 |
-43,125 |
Hover/Click |
Sep23 |
230613 |
72.75 |
73.05 |
72.35 |
72.36 |
-0.37 |
76,220 |
94,322 |
+45,425 |
Hover/Click |
Dec23 |
230613 |
73.82 |
74.05 |
73.43 |
73.43 |
-0.37 |
51 |
315 |
+44 |
Hover/Click |
Total Volume and Open Interest |
277,933 |
251,217 |
+2,386 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
110.13 |
110.79 |
110.09 |
110.47 |
+0.48 |
34,848 |
29,462 |
-5,105 |
Hover/Click |
Sep23 |
230613 |
111.17 |
111.86 |
111.15 |
111.53 |
+0.47 |
12,746 |
15,912 |
+6,635 |
Hover/Click |
Dec23 |
230613 |
112.27 |
112.82 |
112.24 |
112.59 |
+0.48 |
18 |
151 |
-18 |
Hover/Click |
Total Volume and Open Interest |
47,612 |
45,569 |
+1,512 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
107.60 |
108.28 |
107.60 |
107.94 |
+0.34 |
349,852 |
495,118 |
-110,371 |
Hover/Click |
Sep23 |
230613 |
108.16 |
108.81 |
108.16 |
108.47 |
+0.32 |
192,644 |
290,564 |
+125,014 |
Hover/Click |
Dec23 |
230613 |
108.77 |
109.28 |
108.77 |
108.98 |
+0.33 |
1,350 |
3,479 |
+146 |
Hover/Click |
Total Volume and Open Interest |
545,059 |
793,759 |
+15,391 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
577.88 |
580.88 |
575.13 |
580.38 |
+2.88 |
101,393 |
127,615 |
-46,445 |
Hover/Click |
Sep23 |
230613 |
568.13 |
571.13 |
567.00 |
570.50 |
+2.88 |
78,158 |
129,669 |
+55,515 |
Hover/Click |
Total Volume and Open Interest |
179,558 |
257,359 |
+9,074 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul23 |
230613 |
205.05 |
206.35 |
204.30 |
204.95 |
+0.25 |
4,992 |
44,427 |
+357 |
|
Aug23 |
230613 |
203.65 |
204.50 |
203.25 |
203.90 |
+0.30 |
103 |
392 |
+39 |
|
Sep23 |
230613 |
202.85 |
202.85 |
202.85 |
202.85 |
+0.30 |
816 |
3,732 |
-12 |
Hover/Click |
Oct23 |
230613 |
201.95 |
201.95 |
201.95 |
201.95 |
+0.25 |
|
|
|
|
Total Volume and Open Interest |
5,911 |
48,551 |
+384 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230613 |
127~180 |
128~050 |
125~310 |
126~020 |
-0~290 |
4,676 |
10,227 |
-25 |
Hover/Click |
Sep23 |
230613 |
127~090 |
128~130 |
126~040 |
126~080 |
-0~280 |
311,500 |
1,232,749 |
+1,947 |
Hover/Click |
Dec23 |
230613 |
126~090 |
127~310 |
126~090 |
126~090 |
-0~280 |
2 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
316,178 |
1,242,981 |
+1,922 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230613 |
112~305 |
113~140 |
112~000 |
112~005 |
-0~220 |
3,806 |
5,130 |
-1,040 |
Hover/Click |
Sep23 |
230613 |
113~140 |
114~000 |
112~205 |
112~215 |
-0~220 |
1,319,421 |
4,605,546 |
+27,885 |
Hover/Click |
Dec23 |
230613 |
114~100 |
114~100 |
113~055 |
113~055 |
-0~220 |
5 |
63 |
+0 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230613 |
107~292 |
108~056 |
107~090 |
107~094 |
-0~144 |
408 |
3,019 |
-288 |
Hover/Click |
Sep23 |
230613 |
108~086 |
108~216 |
107~226 |
107~236 |
-0~160 |
875,858 |
4,855,373 |
+3,907 |
Hover/Click |
Dec23 |
230613 |
108~132 |
108~132 |
108~132 |
108~132 |
-0~160 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230613 |
102~035 |
102~085 |
101~270 |
101~270 |
-0~066 |
406 |
2,882 |
-19 |
Hover/Click |
Sep23 |
230613 |
102~142 |
102~196 |
102~060 |
102~064 |
-0~074 |
532,069 |
3,352,720 |
-13,000 |
Hover/Click |
Dec23 |
230613 |
102~300 |
102~300 |
102~300 |
102~300 |
-0~032 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
532,475 |
3,355,608 |
-13,019 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
95.030 |
95.080 |
95.025 |
95.065 |
-0.030 |
44,531 |
230,601 |
+359 |
|
Sep23 |
230613 |
94.530 |
94.545 |
94.405 |
94.475 |
-0.145 |
38,928 |
198,383 |
+5,218 |
|
Dec23 |
230613 |
94.375 |
94.405 |
94.165 |
94.220 |
-0.275 |
45,347 |
188,095 |
+4,423 |
|
Mar24 |
230613 |
94.420 |
94.455 |
94.180 |
94.235 |
-0.305 |
48,606 |
110,232 |
+4,395 |
|
Jun24 |
230613 |
94.595 |
94.600 |
94.300 |
94.355 |
-0.330 |
26,211 |
119,962 |
+2,958 |
|
Sep24 |
230613 |
94.760 |
94.790 |
94.480 |
94.540 |
-0.340 |
31,608 |
89,840 |
+2,417 |
|
Dec24 |
230613 |
94.980 |
94.995 |
94.670 |
94.730 |
-0.345 |
49,132 |
154,787 |
+8,153 |
|
Mar25 |
230613 |
95.140 |
95.140 |
94.835 |
94.885 |
-0.340 |
27,688 |
79,841 |
+3,387 |
|
Jun25 |
230613 |
95.315 |
95.315 |
94.985 |
95.030 |
-0.320 |
17,172 |
52,881 |
+1,257 |
|
Sep25 |
230613 |
95.350 |
95.375 |
95.130 |
95.170 |
-0.290 |
12,467 |
36,307 |
+956 |
|
Dec25 |
230613 |
95.445 |
95.480 |
95.260 |
95.300 |
-0.255 |
9,562 |
54,247 |
+879 |
|
Mar26 |
230613 |
95.530 |
95.570 |
95.380 |
95.415 |
-0.220 |
11,041 |
47,928 |
-843 |
|
Jun26 |
230613 |
95.605 |
95.635 |
95.485 |
95.510 |
-0.190 |
5,438 |
20,157 |
+1,576 |
|
Sep26 |
230613 |
95.660 |
95.705 |
95.580 |
95.590 |
-0.170 |
2,517 |
15,159 |
+131 |
|
Dec26 |
230613 |
95.720 |
95.785 |
95.660 |
95.670 |
-0.150 |
1,991 |
18,510 |
+29 |
|
Mar27 |
230613 |
95.780 |
95.855 |
95.740 |
95.745 |
-0.130 |
1,185 |
22,704 |
+53 |
|
Jun27 |
230613 |
95.820 |
95.895 |
95.800 |
95.805 |
-0.115 |
554 |
9,478 |
-103 |
|
Sep27 |
230613 |
95.855 |
95.940 |
95.850 |
95.855 |
-0.100 |
311 |
2,686 |
-43 |
|
Total Volume and Open Interest |
375,292 |
1,603,001 |
+34,595 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230613 |
136~02 |
136~31 |
134~12 |
134~14 |
-0~29 |
2,632 |
4,530 |
+25 |
|
Sep23 |
230613 |
135~30 |
137~11 |
134~19 |
134~23 |
-0~28 |
207,384 |
1,453,028 |
+2,026 |
|
Dec23 |
230613 |
134~23 |
134~23 |
134~23 |
134~23 |
-0~28 |
|
|
|
|
Total Volume and Open Interest |
210,016 |
1,457,558 |
+2,051 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230613 |
118~195 |
118~315 |
117~155 |
117~155 |
-0~235 |
33 |
2,177 |
-8 |
|
Sep23 |
230613 |
119~085 |
119~310 |
118~105 |
118~120 |
-0~240 |
366,257 |
1,664,718 |
+5,925 |
|
Dec23 |
230613 |
118~050 |
118~050 |
118~050 |
118~050 |
-0~240 |
|
|
|
|
Total Volume and Open Interest |
366,290 |
1,666,895 |
+5,917 |
|
30 Day Federal Funds(CBOT) |
Jun23 |
230613 |
94.887 |
94.915 |
94.875 |
94.908 |
+0.022 |
39,720 |
272,157 |
-7,403 |
|
Jul23 |
230613 |
94.835 |
94.895 |
94.805 |
94.870 |
+0.040 |
124,815 |
393,999 |
-630 |
|
Aug23 |
230613 |
94.700 |
94.770 |
94.645 |
94.745 |
+0.050 |
108,513 |
299,222 |
+16,753 |
|
Sep23 |
230613 |
94.705 |
94.770 |
94.635 |
94.735 |
+0.035 |
14,178 |
61,029 |
+2,047 |
|
Oct23 |
230613 |
94.715 |
94.785 |
94.635 |
94.725 |
+0.015 |
64,774 |
182,461 |
+16,270 |
|
Nov23 |
230613 |
94.805 |
94.880 |
94.715 |
94.770 |
-0.025 |
31,455 |
133,953 |
+4,910 |
|
Total Volume and Open Interest |
424,014 |
1,555,152 |
+30,616 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep23 |
230613 |
148.10 |
148.29 |
148.06 |
148.28 |
+0.19 |
2,474 |
15,683 |
+1,100 |
Hover/Click |
Dec23 |
230613 |
148.18 |
148.18 |
148.18 |
148.18 |
+0.19 |
|
|
|
Hover/Click |
Mar24 |
230613 |
148.18 |
148.18 |
148.18 |
148.18 |
+0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Sep23 |
230613 |
136.50 |
137.24 |
134.12 |
135.04 |
-0.76 |
72,134 |
198,991 |
+8,031 |
|
Dec23 |
230613 |
134.54 |
134.54 |
134.54 |
134.54 |
-0.76 |
2 |
4 |
+1 |
|
Mar24 |
230613 |
134.32 |
134.32 |
134.32 |
134.32 |
-0.76 |
|
|
|
|
Total Volume and Open Interest |
72,136 |
198,995 |
+8,032 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep23 |
230613 |
134.35 |
134.62 |
133.18 |
133.65 |
-0.55 |
677,613 |
1,197,927 |
+32,497 |
Hover/Click |
Dec23 |
230613 |
133.40 |
133.40 |
133.02 |
133.02 |
-0.66 |
3 |
32 |
+2 |
Hover/Click |
Mar24 |
230613 |
133.13 |
133.13 |
133.13 |
133.13 |
-0.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
677,616 |
1,197,959 |
+32,499 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep23 |
230613 |
116.76 |
116.86 |
116.03 |
116.34 |
-0.38 |
505,231 |
1,348,525 |
-13 |
Hover/Click |
Dec23 |
230613 |
117.34 |
117.34 |
117.34 |
117.34 |
-0.38 |
0 |
1 |
+0 |
Hover/Click |
Mar24 |
230613 |
117.34 |
117.34 |
117.34 |
117.34 |
-0.38 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
505,231 |
1,348,526 |
-13 |
|
Euro-Schatz(EUREX) |
Sep23 |
230613 |
105.46 |
105.50 |
105.18 |
105.32 |
-0.14 |
390,081 |
1,670,922 |
+12,463 |
|
Dec23 |
230613 |
104.69 |
105.15 |
104.69 |
105.15 |
-0.14 |
7 |
7 |
+7 |
|
Mar24 |
230613 |
105.15 |
105.15 |
105.15 |
105.15 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
390,088 |
1,670,929 |
+12,470 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230613 |
96.440 |
96.440 |
96.440 |
96.440 |
-0.005 |
0 |
70 |
+0 |
|
Sep23 |
230613 |
96.180 |
96.180 |
96.180 |
96.180 |
-0.010 |
0 |
69 |
+0 |
|
Dec23 |
230613 |
96.250 |
96.250 |
96.220 |
96.220 |
-0.030 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230613 |
94~13 |
94~13 |
94~13 |
94~13 |
-1~03 |
0 |
129 |
+0 |
Hover/Click |
Sep23 |
230613 |
94~27 |
95~06 |
94~06 |
94~11 |
-1~03 |
168,679 |
492,554 |
+3,772 |
Hover/Click |
Total Volume and Open Interest |
168,679 |
492,683 |
+3,772 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230613 |
96.440 |
96.450 |
96.430 |
96.440 |
-0.005 |
97,818 |
533,355 |
-2,688 |
|
Sep23 |
230613 |
96.195 |
96.195 |
96.155 |
96.175 |
-0.015 |
108,403 |
591,526 |
-539 |
|
Dec23 |
230613 |
96.250 |
96.260 |
96.175 |
96.215 |
-0.030 |
88,625 |
422,022 |
-784 |
|
Total Volume and Open Interest |
725,026 |
3,709,196 |
+13,937 |
|
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 |
230613 |
95.47 |
95.50 |
95.46 |
95.49 |
+0.01 |
52,465 |
202,134 |
+835 |
|
Dec23 |
230613 |
95.40 |
95.45 |
95.39 |
95.42 |
unch |
26,599 |
178,818 |
+4,965 |
|
Mar24 |
230613 |
95.49 |
95.52 |
95.46 |
95.50 |
-0.02 |
24,944 |
137,662 |
+4,130 |
|
Jun24 |
230613 |
95.62 |
95.66 |
95.59 |
95.64 |
-0.02 |
23,539 |
117,665 |
+4,768 |
|
Sep24 |
230613 |
95.78 |
95.82 |
95.76 |
95.79 |
-0.04 |
12,020 |
95,722 |
+1,728 |
|
Dec24 |
230613 |
95.90 |
95.95 |
95.88 |
95.93 |
-0.05 |
10,138 |
60,855 |
+2,905 |
|
Mar25 |
230613 |
96.01 |
96.07 |
96.00 |
96.05 |
-0.04 |
5,524 |
41,727 |
+316 |
|
Jun25 |
230613 |
96.09 |
96.14 |
96.07 |
96.12 |
-0.05 |
4,037 |
11,385 |
+3,035 |
|
Sep25 |
230613 |
96.19 |
96.19 |
96.19 |
96.19 |
-0.03 |
12 |
380 |
+8 |
|
Total Volume and Open Interest |
159,287 |
846,948 |
-107,687 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230613 |
96.03 |
96.10 |
96.01 |
96.06 |
+0.02 |
601,392 |
797,972 |
-227,742 |
|
Sep23 |
230613 |
96.05 |
96.11 |
96.02 |
96.07 |
+0.02 |
497,046 |
480,143 |
+357,008 |
|
Total Volume and Open Interest |
1,098,438 |
1,278,115 |
+129,266 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230613 |
96.14 |
96.18 |
96.10 |
96.17 |
-0.00 |
387,162 |
663,223 |
-130,810 |
|
Sep23 |
230613 |
96.19 |
96.22 |
96.14 |
96.20 |
-0.02 |
263,472 |
283,396 |
+246,918 |
|
Total Volume and Open Interest |
650,634 |
946,619 |
+116,108 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230613 |
1960.6 |
1967.5 |
1940.3 |
1944.6 |
-10.7 |
212 |
2,182 |
-9 |
Hover/Click |
Aug23 |
230613 |
1971.4 |
1985.9 |
1953.0 |
1958.6 |
-11.1 |
122,542 |
367,780 |
-3,127 |
Hover/Click |
Oct23 |
230613 |
1991.7 |
2005.1 |
1972.8 |
1978.1 |
-11.2 |
1,375 |
11,990 |
-198 |
Hover/Click |
Dec23 |
230613 |
2009.9 |
2024.5 |
1991.9 |
1997.4 |
-11.1 |
4,187 |
38,266 |
+715 |
Hover/Click |
Feb24 |
230613 |
2028.9 |
2042.8 |
2011.8 |
2016.4 |
-11.2 |
509 |
5,557 |
-58 |
Hover/Click |
Apr24 |
230613 |
2053.6 |
2056.4 |
2030.7 |
2034.8 |
-11.3 |
130 |
1,837 |
+0 |
Hover/Click |
Jun24 |
230613 |
2052.5 |
2052.5 |
2051.9 |
2051.9 |
-11.3 |
36 |
1,209 |
-5 |
Hover/Click |
Aug24 |
230613 |
2063.5 |
2068.2 |
2063.5 |
2068.2 |
-11.2 |
12 |
145 |
+1 |
Hover/Click |
Oct24 |
230613 |
2082.3 |
2082.3 |
2082.3 |
2082.3 |
-11.1 |
21 |
44 |
+3 |
Hover/Click |
Dec24 |
230613 |
2118.3 |
2118.5 |
2096.0 |
2096.5 |
-10.1 |
37 |
745 |
-2 |
Hover/Click |
Feb25 |
230613 |
2112.7 |
2112.7 |
2112.7 |
2112.7 |
-10.1 |
|
|
|
Hover/Click |
Apr25 |
230613 |
2130.3 |
2130.3 |
2130.3 |
2130.3 |
-10.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
129,496 |
432,912 |
-2,686 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230613 |
2414.5 |
2452.0 |
2366.5 |
2382.2 |
-23.7 |
58,041 |
81,411 |
-4,752 |
Hover/Click |
Sep23 |
230613 |
2436.5 |
2472.0 |
2388.5 |
2403.9 |
-23.6 |
13,414 |
56,491 |
+8,094 |
Hover/Click |
Dec23 |
230613 |
2469.0 |
2498.0 |
2425.5 |
2436.4 |
-23.0 |
718 |
8,781 |
+151 |
Hover/Click |
Mar24 |
230613 |
2514.5 |
2527.5 |
2463.0 |
2469.9 |
-22.2 |
132 |
1,676 |
+9 |
Hover/Click |
May24 |
230613 |
2500.0 |
2500.0 |
2491.9 |
2491.9 |
-21.7 |
78 |
322 |
-8 |
Hover/Click |
Jul24 |
230613 |
2515.0 |
2517.5 |
2508.0 |
2514.9 |
-21.1 |
42 |
151 |
+19 |
Hover/Click |
Sep24 |
230613 |
2535.0 |
2535.0 |
2535.0 |
2535.0 |
-21.1 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,471 |
149,471 |
+3,508 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230613 |
996.8 |
1003.0 |
978.7 |
981.9 |
-13.4 |
21,396 |
46,239 |
-1,922 |
Hover/Click |
Oct23 |
230613 |
1003.5 |
1006.8 |
983.6 |
986.7 |
-13.6 |
4,995 |
21,574 |
+2,684 |
Hover/Click |
Jan24 |
230613 |
1007.1 |
1011.5 |
989.0 |
992.6 |
-13.4 |
243 |
771 |
+61 |
Hover/Click |
Apr24 |
230613 |
1008.2 |
1015.7 |
996.4 |
999.3 |
-12.6 |
96 |
97 |
+2 |
Hover/Click |
Total Volume and Open Interest |
26,734 |
68,707 |
+827 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230613 |
1344.10 |
1344.10 |
1344.10 |
1344.10 |
+18.20 |
0 |
5 |
-21 |
Hover/Click |
Sep23 |
230613 |
1345.50 |
1384.50 |
1335.00 |
1358.60 |
+17.50 |
2,483 |
12,858 |
+118 |
Hover/Click |
Dec23 |
230613 |
1361.00 |
1379.00 |
1361.00 |
1372.00 |
+17.40 |
18 |
146 |
+15 |
Hover/Click |
Total Volume and Open Interest |
2,505 |
13,019 |
+112 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230613 |
375.30 |
386.40 |
374.50 |
383.10 |
+7.90 |
78,650 |
84,752 |
-10,683 |
Hover/Click |
Sep23 |
230613 |
376.60 |
387.35 |
375.95 |
384.10 |
+7.55 |
31,441 |
78,378 |
+5,194 |
Hover/Click |
Dec23 |
230613 |
377.95 |
387.70 |
377.70 |
384.95 |
+7.00 |
5,674 |
33,725 |
+2 |
Hover/Click |
Mar24 |
230613 |
380.55 |
388.50 |
380.30 |
385.30 |
+6.50 |
1,738 |
12,117 |
+272 |
Hover/Click |
May24 |
230613 |
385.25 |
386.10 |
384.90 |
385.25 |
+6.05 |
241 |
2,125 |
+39 |
Hover/Click |
Total Volume and Open Interest |
118,494 |
218,576 |
-5,093 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230613 |
34093 |
34330 |
34010 |
34228 |
+145 |
94,230 |
48,021 |
-22,003 |
Hover/Click |
Sep23 |
230613 |
34388 |
34633 |
34325 |
34531 |
+142 |
154,296 |
52,482 |
+26,742 |
Hover/Click |
Dec23 |
230613 |
34713 |
34889 |
34645 |
34764 |
+167 |
2 |
39 |
+2 |
Hover/Click |
Mar24 |
230613 |
34818 |
34835 |
34818 |
34818 |
+149 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
248,528 |
100,543 |
+4,741 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230613 |
34092 |
34330 |
33970 |
34228 |
+145 |
22,451 |
25,193 |
-1,724 |
Hover/Click |
Sep23 |
230613 |
34363 |
34632 |
34330 |
34531 |
+142 |
44,502 |
5,168 |
+886 |
Hover/Click |
Dec23 |
230613 |
34711 |
34852 |
34690 |
34764 |
+167 |
11 |
114 |
+8 |
Hover/Click |
Mar24 |
230613 |
34818 |
34838 |
34818 |
34818 |
+149 |
1 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,965 |
30,481 |
-830 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
4345.00 |
4377.75 |
4335.75 |
4371.75 |
+29.00 |
1,665,175 |
1,282,240 |
-651,467 |
Hover/Click |
Sep23 |
230613 |
4389.75 |
4423.25 |
4381.75 |
4416.75 |
+28.75 |
2,211,433 |
1,471,875 |
+774,129 |
Hover/Click |
Dec23 |
230613 |
4435.75 |
4468.50 |
4432.00 |
4462.50 |
+29.25 |
910 |
7,542 |
+71 |
Hover/Click |
Mar24 |
230613 |
4509.75 |
4515.00 |
4502.00 |
4509.25 |
+30.00 |
1,066 |
1,800 |
+1,052 |
Hover/Click |
Total Volume and Open Interest |
3,878,584 |
2,766,399 |
+123,785 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
4345.00 |
4378.00 |
4336.00 |
4371.75 |
+29.00 |
241,053 |
421,173 |
-21,736 |
Hover/Click |
Sep23 |
230613 |
4390.00 |
4423.25 |
4381.50 |
4416.75 |
+28.75 |
649,147 |
59,936 |
+35,053 |
Hover/Click |
Dec23 |
230613 |
4432.25 |
4469.50 |
4430.00 |
4462.50 |
+29.25 |
304 |
883 |
-4 |
Hover/Click |
Mar24 |
230613 |
4491.00 |
4510.00 |
4475.25 |
4509.25 |
+30.00 |
5 |
163 |
+0 |
Hover/Click |
Total Volume and Open Interest |
890,516 |
482,182 |
+13,318 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
14824.00 |
14967.75 |
14779.50 |
14914.25 |
+113.75 |
397,388 |
163,885 |
-70,047 |
Hover/Click |
Sep23 |
230613 |
15006.50 |
15151.25 |
14963.00 |
15099.00 |
+112.25 |
533,102 |
141,719 |
+85,939 |
Hover/Click |
Dec23 |
230613 |
15196.00 |
15324.50 |
15146.75 |
15284.25 |
+129.25 |
420 |
990 |
+298 |
Hover/Click |
Total Volume and Open Interest |
930,910 |
306,716 |
+16,190 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
14825.00 |
14968.25 |
14779.50 |
14914.25 |
+113.75 |
346,323 |
92,984 |
-3,785 |
Hover/Click |
Sep23 |
230613 |
15000.75 |
15151.75 |
14962.75 |
15099.00 |
+112.25 |
507,745 |
30,586 |
+13,254 |
Hover/Click |
Dec23 |
230613 |
15183.00 |
15327.00 |
15150.00 |
15284.25 |
+129.25 |
429 |
686 |
+93 |
Hover/Click |
Total Volume and Open Interest |
854,506 |
124,346 |
+9,567 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230613 |
2558.00 |
2593.50 |
2555.70 |
2584.30 |
+27.60 |
21,735 |
7,711 |
-14,594 |
Hover/Click |
Sep23 |
230613 |
2584.70 |
2618.50 |
2581.50 |
2609.40 |
+27.20 |
29,134 |
31,867 |
+15,166 |
Hover/Click |
Dec23 |
230613 |
2621.90 |
2621.90 |
2621.90 |
2621.90 |
+28.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
50,869 |
39,578 |
+572 |
|
Volatility Index(CBOE) |
Jun23 |
230613 |
15.45 |
15.55 |
15.11 |
15.32 |
-0.24 |
63,143 |
154,073 |
-3,558 |
|
Jul23 |
230613 |
17.10 |
17.20 |
16.80 |
17.11 |
+0.01 |
54,522 |
154,368 |
+11,607 |
|
Aug23 |
230613 |
18.30 |
18.40 |
18.05 |
18.28 |
-0.04 |
20,082 |
56,043 |
+2,773 |
|
Sep23 |
230613 |
19.42 |
19.55 |
19.20 |
19.41 |
-0.04 |
9,916 |
36,145 |
+1,336 |
|
Total Volume and Open Interest |
156,971 |
449,261 |
+12,069 |
|
S & P 600(CME) |
Jun23 |
230613 |
1215.80 |
1215.80 |
1215.80 |
1215.80 |
+11.00 |
|
|
|
|
Sep23 |
230613 |
1224.90 |
1224.90 |
1224.90 |
1224.90 |
+11.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
1879.70 |
1908.70 |
1875.00 |
1898.20 |
+21.50 |
321,960 |
270,072 |
-138,080 |
Hover/Click |
Sep23 |
230613 |
1897.80 |
1926.70 |
1893.20 |
1916.70 |
+21.60 |
388,747 |
343,398 |
+203,875 |
Hover/Click |
Dec23 |
230613 |
1937.90 |
1941.40 |
1934.90 |
1934.90 |
+23.40 |
28 |
128 |
+19 |
Hover/Click |
Total Volume and Open Interest |
710,735 |
613,598 |
+65,814 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
1877.50 |
1908.40 |
1875.10 |
1898.20 |
+21.50 |
20,786 |
18,698 |
-1,707 |
Hover/Click |
Sep23 |
230613 |
1896.50 |
1926.70 |
1893.00 |
1916.70 |
+21.60 |
58,173 |
6,636 |
+2,655 |
Hover/Click |
Dec23 |
230613 |
1920.00 |
1939.10 |
1916.00 |
1934.90 |
+23.40 |
14 |
102 |
+6 |
Hover/Click |
Total Volume and Open Interest |
78,973 |
25,438 |
+954 |
|
Nikkei 225(CME) |
Sep23 |
230613 |
32755 |
33620 |
32675 |
33500 |
+735 |
6,823 |
15,379 |
+129 |
|
Dec23 |
230613 |
32920 |
33405 |
32920 |
33375 |
+730 |
|
|
|
|
Total Volume and Open Interest |
6,823 |
15,379 |
+129 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230608 |
31905 |
32090 |
31410 |
31710 |
-195 |
88,550 |
77,976 |
-20,220 |
|
Sep23 |
230613 |
32420 |
33080 |
32410 |
33055 |
+640 |
49,208 |
109,905 |
-776 |
|
Dec23 |
230613 |
32830 |
32830 |
32830 |
32830 |
+635 |
0 |
6,251 |
+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 |
230613 |
32460 |
33080 |
32440 |
33030 |
+610 |
928,895 |
322,910 |
+4,040 |
|
Dec23 |
230613 |
32220 |
32840 |
32205 |
32800 |
+640 |
22,170 |
7,278 |
-94 |
|
Total Volume and Open Interest |
1,012,658 |
402,415 |
+4,136 |
|
Nikkei 225(JPX) |
Jun23 |
230608 |
31840 |
32090 |
31410 |
31690 |
-180 |
154,714 |
112,821 |
-71,537 |
|
Sep23 |
230613 |
32460 |
33080 |
32440 |
33030 |
+610 |
76,879 |
203,350 |
+1,285 |
|
Dec23 |
230613 |
32230 |
32830 |
32220 |
32800 |
+640 |
813 |
34,922 |
-1,227 |
|
Total Volume and Open Interest |
77,734 |
280,188 |
-514 |
|
Nikkei 225(CME) Yen |
Jun23 |
230608 |
31845 |
32035 |
31425 |
31890 |
+5 |
55,537 |
41,970 |
-853 |
|
Sep23 |
230613 |
32665 |
33540 |
32595 |
33415 |
+740 |
27,210 |
53,286 |
-712 |
|
Dec23 |
230613 |
33185 |
33255 |
32390 |
33185 |
+740 |
|
|
|
|
Total Volume and Open Interest |
27,212 |
53,289 |
-711 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
Sep23 |
230613 |
33415 |
33415 |
33415 |
33415 |
+740 |
|
|
|
|
Dec23 |
230613 |
33185 |
33185 |
33185 |
33185 |
+740 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230613 |
7293.0 |
7313.0 |
7244.5 |
7293.5 |
+40.0 |
124,958 |
231,597 |
-5,236 |
|
Jul23 |
230613 |
7304.5 |
7324.0 |
7256.5 |
7304.0 |
+39.5 |
83,658 |
9,342 |
+8,655 |
|
Aug23 |
230613 |
7323.5 |
7323.5 |
7323.5 |
7323.5 |
+39.5 |
|
|
|
|
Sep23 |
230613 |
7364.5 |
7364.5 |
7318.5 |
7343.5 |
+40.0 |
66 |
294 |
+256 |
|
Dec23 |
230613 |
7391.5 |
7391.5 |
7391.5 |
7391.5 |
+42.0 |
|
|
|
|
Mar24 |
230613 |
7449.0 |
7449.0 |
7449.0 |
7449.0 |
+40.5 |
|
|
|
|
Total Volume and Open Interest |
208,682 |
241,234 |
+3,675 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun23 |
230613 |
19412 |
19569 |
19241 |
19515 |
+113 |
99,764 |
109,339 |
+273 |
|
Jul23 |
230613 |
19336 |
19468 |
19155 |
19418 |
+112 |
1,222 |
7,416 |
+571 |
|
Aug23 |
230613 |
19450 |
19450 |
19450 |
19450 |
+113 |
2 |
1 |
-2 |
|
Total Volume and Open Interest |
101,101 |
129,462 |
+848 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230613 |
16159.0 |
16248.0 |
16088.0 |
16235.0 |
+144.0 |
86,872 |
77,924 |
+5,826 |
|
Sep23 |
230613 |
16299.0 |
16388.0 |
16236.0 |
16375.0 |
+146.0 |
31,703 |
25,779 |
+20,816 |
|
Dec23 |
230613 |
16461.0 |
16521.0 |
16461.0 |
16521.0 |
+147.0 |
10 |
32 |
+7 |
|
Total Volume and Open Interest |
118,585 |
103,735 |
+26,649 |
|
Mini-DAX(EUREX) |
Jun23 |
230613 |
16158.0 |
16248.0 |
16041.0 |
16235.0 |
+144.0 |
44,385 |
15,841 |
+2,753 |
|
Sep23 |
230613 |
16316.0 |
16388.0 |
16232.0 |
16375.0 |
+146.0 |
2,892 |
2,362 |
+1,515 |
|
Dec23 |
230613 |
16500.0 |
16521.0 |
16500.0 |
16521.0 |
+147.0 |
1 |
7 |
+1 |
|
Total Volume and Open Interest |
47,278 |
18,210 |
+4,269 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230613 |
4335 |
4357 |
4309 |
4354 |
+37 |
1,950,161 |
3,188,383 |
-172,405 |
|
Sep23 |
230613 |
4362 |
4383 |
4337 |
4381 |
+37 |
1,366,161 |
1,298,284 |
+833,636 |
|
Dec23 |
230613 |
4400 |
4406 |
4400 |
4406 |
+37 |
8,677 |
68,825 |
+8,677 |
|
Total Volume and Open Interest |
3,324,999 |
4,565,849 |
+669,908 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230613 |
11351 |
11351 |
11279 |
11338 |
+18 |
94,028 |
163,807 |
+24,120 |
|
Sep23 |
230613 |
11406 |
11406 |
11325 |
11383 |
+18 |
72,534 |
68,665 |
+40,482 |
|
Dec23 |
230613 |
11422 |
11422 |
11422 |
11422 |
+20 |
30 |
771 |
+30 |
|
Total Volume and Open Interest |
166,592 |
233,243 |
+64,632 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230613 |
7587.00 |
7614.50 |
7556.50 |
7601.50 |
+33.50 |
396,821 |
392,185 |
-140,869 |
|
Sep23 |
230613 |
7593.50 |
7628.50 |
7572.00 |
7616.00 |
+35.00 |
307,128 |
265,179 |
+171,034 |
|
Dec23 |
230613 |
7676.00 |
7676.00 |
7676.00 |
7676.00 |
+35.00 |
0 |
95 |
+0 |
|
Total Volume and Open Interest |
703,949 |
657,459 |
+30,165 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230613 |
7120.0 |
7154.0 |
7089.0 |
7147.0 |
+23.0 |
76,219 |
229,025 |
-13,842 |
|
Sep23 |
230613 |
7080.0 |
7114.0 |
7051.0 |
7107.0 |
+23.0 |
44,820 |
45,440 |
+32,697 |
|
Dec23 |
230613 |
7152.0 |
7152.0 |
7152.0 |
7152.0 |
+23.0 |
0 |
488 |
+0 |
|
Total Volume and Open Interest |
121,042 |
274,961 |
+18,857 |
|
FTSE MIB(ISE) |
Jun23 |
230613 |
27530.00 |
27630.00 |
27365.00 |
27605.00 |
+187.00 |
46,211 |
105,867 |
+6,445 |
|
Sep23 |
230613 |
27600.00 |
27720.00 |
27455.00 |
27697.00 |
+192.00 |
34,916 |
39,483 |
+34,076 |
|
Dec23 |
230613 |
27580.00 |
27712.00 |
27580.00 |
27712.00 |
+190.00 |
251 |
255 |
+247 |
|
Total Volume and Open Interest |
81,378 |
145,605 |
+40,768 |
|
KOSPI 200(KFE) |
Sep23 |
230613 |
348.75 |
349.30 |
347.15 |
348.40 |
+1.75 |
201,030 |
275,275 |
+1,015 |
|
Dec23 |
230613 |
350.35 |
351.05 |
349.05 |
350.40 |
+1.85 |
412 |
21,912 |
+317 |
|
Mar24 |
230613 |
350.00 |
350.00 |
349.90 |
349.90 |
+0.30 |
0 |
11,396 |
+300 |
|
Total Volume and Open Interest |
201,442 |
329,326 |
+1,631 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230613 |
544.00 |
546.05 |
543.40 |
543.40 |
+10.05 |
151 |
143 |
-80 |
|
Jul23 |
230613 |
536.00 |
537.45 |
534.35 |
535.40 |
+10.20 |
151 |
423 |
+83 |
|
Aug23 |
230613 |
532.90 |
532.90 |
532.90 |
532.90 |
+5.20 |
|
|
|
|
Total Volume and Open Interest |
302 |
566 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|