|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 14, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230614 |
1398.75 |
1399.00 |
1380.00 |
1388.25 |
-11.00 |
122,300 |
197,411 |
-13,718 |
Hover/Click |
|
Aug23 |
230614 |
1321.00 |
1329.25 |
1308.25 |
1318.50 |
-3.25 |
25,524 |
54,454 |
-464 |
Hover/Click |
|
Sep23 |
230614 |
1250.50 |
1258.75 |
1236.75 |
1251.50 |
unch |
15,473 |
39,558 |
+1,064 |
Hover/Click |
|
Nov23 |
230614 |
1238.25 |
1246.50 |
1225.25 |
1240.00 |
+0.50 |
100,448 |
251,409 |
+8,854 |
Hover/Click |
|
Jan24 |
230614 |
1246.25 |
1255.25 |
1235.00 |
1248.75 |
-0.25 |
17,060 |
41,495 |
+2,683 |
Hover/Click |
|
Mar24 |
230614 |
1244.00 |
1252.00 |
1233.25 |
1245.50 |
-0.25 |
6,983 |
40,785 |
+1,034 |
Hover/Click |
|
May24 |
230614 |
1242.75 |
1252.75 |
1234.75 |
1246.00 |
-0.50 |
4,441 |
19,637 |
-98 |
Hover/Click |
|
Jul24 |
230614 |
1247.75 |
1256.25 |
1238.25 |
1249.00 |
-1.00 |
2,273 |
9,968 |
+218 |
Hover/Click |
|
Aug24 |
230614 |
1235.75 |
1235.75 |
1230.50 |
1235.75 |
-0.75 |
3 |
595 |
+2 |
Hover/Click |
|
Sep24 |
230614 |
1204.00 |
1204.00 |
1200.75 |
1204.00 |
unch |
0 |
782 |
+0 |
Hover/Click |
|
Nov24 |
230614 |
1188.00 |
1197.75 |
1182.75 |
1191.50 |
+0.75 |
661 |
8,306 |
-27 |
Hover/Click |
|
Jan25 |
230614 |
1192.75 |
1192.75 |
1192.75 |
1192.75 |
+0.75 |
0 |
71 |
+0 |
Hover/Click |
|
Mar25 |
230614 |
1184.50 |
1184.50 |
1184.50 |
1184.50 |
+0.75 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230614 |
1177.75 |
1177.75 |
1177.75 |
1177.75 |
+0.50 |
6 |
849 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
295,182 |
665,662 |
-445 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230614 |
398.00 |
398.80 |
388.70 |
389.70 |
-7.80 |
67,492 |
113,563 |
-10,792 |
Hover/Click |
|
Aug23 |
230614 |
391.00 |
392.00 |
384.10 |
384.80 |
-6.10 |
20,006 |
74,958 |
+1,895 |
Hover/Click |
|
Sep23 |
230614 |
382.60 |
384.30 |
378.30 |
378.90 |
-4.20 |
13,246 |
56,028 |
+979 |
Hover/Click |
|
Oct23 |
230614 |
377.30 |
378.50 |
373.40 |
374.40 |
-3.20 |
7,707 |
33,271 |
+966 |
Hover/Click |
|
Dec23 |
230614 |
376.50 |
378.10 |
372.80 |
374.60 |
-2.60 |
45,183 |
160,524 |
+8,193 |
Hover/Click |
|
Jan24 |
230614 |
374.60 |
376.00 |
370.70 |
372.60 |
-2.40 |
7,911 |
35,885 |
+2,469 |
Hover/Click |
|
Mar24 |
230614 |
368.30 |
369.70 |
364.90 |
366.50 |
-1.90 |
2,452 |
18,453 |
+405 |
Hover/Click |
|
May24 |
230614 |
364.80 |
366.30 |
361.50 |
363.30 |
-1.30 |
1,557 |
10,506 |
+578 |
Hover/Click |
|
Jul24 |
230614 |
362.80 |
366.20 |
361.30 |
363.70 |
-0.80 |
806 |
5,713 |
+27 |
Hover/Click |
|
Aug24 |
230614 |
361.40 |
364.70 |
360.10 |
362.30 |
-0.30 |
104 |
1,379 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
166,597 |
514,525 |
+4,797 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230614 |
55.62 |
56.67 |
54.63 |
55.96 |
+0.53 |
65,180 |
104,757 |
-9,946 |
Hover/Click |
|
Aug23 |
230614 |
54.75 |
55.63 |
53.78 |
54.92 |
+0.35 |
21,374 |
75,079 |
-376 |
Hover/Click |
|
Sep23 |
230614 |
54.14 |
54.98 |
53.31 |
54.29 |
+0.22 |
13,745 |
47,065 |
-255 |
Hover/Click |
|
Oct23 |
230614 |
53.76 |
54.44 |
52.95 |
53.88 |
+0.20 |
7,344 |
31,482 |
+262 |
Hover/Click |
|
Dec23 |
230614 |
53.73 |
54.17 |
52.80 |
53.71 |
+0.16 |
47,259 |
157,787 |
+3,739 |
Hover/Click |
|
Jan24 |
230614 |
53.61 |
53.91 |
52.63 |
53.51 |
+0.13 |
8,870 |
30,353 |
+692 |
Hover/Click |
|
Mar24 |
230614 |
53.31 |
53.51 |
52.32 |
53.16 |
+0.10 |
6,466 |
25,129 |
+785 |
Hover/Click |
|
May24 |
230614 |
52.99 |
53.12 |
51.96 |
52.79 |
+0.06 |
2,380 |
18,201 |
+388 |
Hover/Click |
|
Jul24 |
230614 |
52.56 |
52.71 |
51.56 |
52.40 |
+0.06 |
1,861 |
22,957 |
+578 |
Hover/Click |
|
Aug24 |
230614 |
51.83 |
52.02 |
51.11 |
51.95 |
+0.06 |
91 |
1,898 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
174,733 |
521,435 |
-4,021 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
697.1 |
700.5 |
693.6 |
694.2 |
-5.1 |
17,107 |
65,240 |
-3,293 |
Hover/Click |
|
Nov23 |
230614 |
676.0 |
676.5 |
670.3 |
671.9 |
-4.6 |
18,763 |
141,140 |
+758 |
Hover/Click |
|
Jan24 |
230614 |
680.5 |
682.4 |
675.1 |
678.9 |
-3.3 |
2,657 |
20,495 |
+603 |
Hover/Click |
|
Mar24 |
230614 |
686.2 |
687.5 |
679.5 |
685.0 |
-3.0 |
1,241 |
11,183 |
+514 |
Hover/Click |
|
May24 |
230614 |
692.1 |
693.0 |
687.9 |
691.1 |
-3.1 |
474 |
5,233 |
+245 |
Hover/Click |
| Total Volume and Open Interest |
40,405 |
246,942 |
-1,117 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230614 |
610.25 |
618.75 |
601.50 |
607.75 |
-4.75 |
208,159 |
324,757 |
-26,005 |
Hover/Click |
|
Sep23 |
230614 |
545.00 |
549.00 |
537.75 |
545.00 |
-1.00 |
124,355 |
369,733 |
+7,860 |
Hover/Click |
|
Dec23 |
230614 |
547.25 |
553.00 |
542.50 |
549.25 |
-2.00 |
145,022 |
429,032 |
+13,596 |
Hover/Click |
|
Mar24 |
230614 |
558.75 |
562.00 |
551.75 |
558.25 |
-2.00 |
18,464 |
70,205 |
+146 |
Hover/Click |
|
May24 |
230614 |
562.00 |
566.25 |
556.25 |
562.75 |
-1.50 |
6,725 |
22,557 |
+402 |
Hover/Click |
|
Jul24 |
230614 |
563.50 |
567.00 |
556.75 |
563.50 |
-1.25 |
7,657 |
40,218 |
+336 |
Hover/Click |
|
Sep24 |
230614 |
521.00 |
526.25 |
518.25 |
524.00 |
+1.50 |
921 |
7,584 |
+155 |
Hover/Click |
|
Dec24 |
230614 |
513.50 |
520.00 |
511.75 |
517.25 |
+1.25 |
3,003 |
29,792 |
+543 |
Hover/Click |
|
Mar25 |
230614 |
521.00 |
527.50 |
520.25 |
524.75 |
+1.25 |
54 |
712 |
+25 |
Hover/Click |
|
May25 |
230614 |
527.50 |
527.50 |
527.50 |
527.50 |
+1.25 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
514,370 |
1,296,488 |
-2,940 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230614 |
638.00 |
639.00 |
625.00 |
630.25 |
-6.00 |
91,968 |
135,985 |
-16,399 |
Hover/Click |
|
Sep23 |
230614 |
649.50 |
650.75 |
636.75 |
641.25 |
-6.75 |
61,301 |
124,455 |
+10,256 |
Hover/Click |
|
Dec23 |
230614 |
665.50 |
666.25 |
653.25 |
657.00 |
-7.00 |
21,708 |
74,947 |
+1,274 |
Hover/Click |
|
Mar24 |
230614 |
681.00 |
681.00 |
667.75 |
671.00 |
-6.75 |
4,415 |
23,945 |
-630 |
Hover/Click |
|
May24 |
230614 |
689.50 |
689.50 |
676.50 |
679.25 |
-7.25 |
2,114 |
9,539 |
+220 |
Hover/Click |
|
Jul24 |
230614 |
694.25 |
694.25 |
681.25 |
684.25 |
-7.75 |
974 |
14,343 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
182,751 |
387,466 |
-5,117 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230614 |
791.25 |
792.75 |
778.00 |
785.75 |
-6.00 |
25,015 |
47,895 |
-3,959 |
Hover/Click |
|
Sep23 |
230614 |
789.75 |
791.50 |
776.75 |
782.25 |
-8.00 |
22,673 |
66,949 |
+3,389 |
Hover/Click |
|
Dec23 |
230614 |
788.50 |
790.50 |
776.75 |
779.25 |
-10.75 |
7,270 |
41,567 |
+731 |
Hover/Click |
|
Mar24 |
230614 |
782.00 |
785.25 |
773.50 |
774.25 |
-11.50 |
2,181 |
18,048 |
+88 |
Hover/Click |
|
May24 |
230614 |
768.50 |
775.75 |
767.50 |
768.75 |
-10.75 |
1,085 |
3,940 |
+245 |
Hover/Click |
|
Jul24 |
230614 |
757.00 |
762.00 |
755.00 |
756.00 |
-11.00 |
374 |
3,547 |
+33 |
Hover/Click |
|
Sep24 |
230614 |
759.00 |
759.00 |
758.25 |
759.00 |
-10.25 |
128 |
502 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
58,891 |
183,019 |
+575 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
809.00 |
817.50 |
802.00 |
809.25 |
-0.50 |
4,214 |
21,314 |
-1,588 |
Hover/Click |
|
Sep23 |
230614 |
811.50 |
816.50 |
801.25 |
807.75 |
-1.75 |
3,059 |
21,377 |
+618 |
Hover/Click |
|
Dec23 |
230614 |
815.00 |
821.25 |
807.25 |
812.25 |
-3.00 |
1,491 |
12,263 |
+367 |
Hover/Click |
|
Mar24 |
230614 |
817.75 |
826.75 |
812.50 |
818.25 |
-3.75 |
149 |
2,835 |
+73 |
Hover/Click |
|
May24 |
230614 |
820.00 |
825.00 |
819.75 |
819.75 |
-1.75 |
4 |
149 |
+0 |
Hover/Click |
|
Jul24 |
230614 |
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 |
230614 |
379.00 |
392.50 |
372.50 |
389.25 |
+12.25 |
374 |
1,972 |
+13 |
Hover/Click |
|
Sep23 |
230614 |
378.50 |
393.50 |
375.00 |
391.00 |
+12.50 |
96 |
674 |
-4 |
Hover/Click |
|
Dec23 |
230614 |
383.75 |
400.25 |
380.00 |
396.75 |
+13.75 |
116 |
1,514 |
+16 |
Hover/Click |
|
Mar24 |
230614 |
406.25 |
406.25 |
406.25 |
406.25 |
+14.25 |
0 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
586 |
4,327 |
+25 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230614 |
18.32 |
18.32 |
17.50 |
17.63 |
-0.84 |
777 |
2,518 |
-27 |
Hover/Click |
|
Sep23 |
230614 |
15.23 |
15.41 |
15.04 |
15.26 |
-0.02 |
450 |
5,460 |
+163 |
Hover/Click |
|
Nov23 |
230614 |
15.24 |
15.44 |
15.24 |
15.32 |
+0.01 |
61 |
719 |
+49 |
Hover/Click |
|
Jan24 |
230614 |
15.43 |
15.47 |
15.41 |
15.47 |
+0.03 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,288 |
8,755 |
+185 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
179.550 |
179.600 |
177.250 |
177.450 |
-1.985 |
1,460 |
7,960 |
-532 |
Hover/Click |
|
Aug23 |
230614 |
174.150 |
174.400 |
170.735 |
170.985 |
-2.950 |
24,020 |
148,496 |
+1,326 |
Hover/Click |
|
Oct23 |
230614 |
177.150 |
177.350 |
173.950 |
174.130 |
-2.905 |
12,371 |
84,738 |
+2,676 |
Hover/Click |
|
Dec23 |
230614 |
180.600 |
180.750 |
177.550 |
177.650 |
-2.850 |
6,905 |
51,222 |
+547 |
Hover/Click |
|
Feb24 |
230614 |
183.535 |
183.685 |
180.750 |
180.900 |
-2.635 |
3,760 |
23,458 |
-119 |
Hover/Click |
|
Apr24 |
230614 |
185.785 |
185.785 |
183.235 |
183.350 |
-2.400 |
1,450 |
15,338 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
51,369 |
341,051 |
+4,451 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230614 |
240.985 |
241.900 |
235.550 |
235.900 |
-4.550 |
4,936 |
32,614 |
-283 |
Hover/Click |
|
Sep23 |
230614 |
244.000 |
244.830 |
238.935 |
239.130 |
-4.270 |
2,839 |
9,749 |
+108 |
Hover/Click |
|
Oct23 |
230614 |
245.600 |
246.650 |
241.035 |
241.200 |
-4.100 |
1,925 |
7,367 |
-62 |
Hover/Click |
|
Nov23 |
230614 |
247.000 |
247.485 |
242.130 |
242.350 |
-4.050 |
1,279 |
6,480 |
+124 |
Hover/Click |
|
Jan24 |
230614 |
246.500 |
246.800 |
241.100 |
241.250 |
-4.450 |
512 |
4,077 |
+95 |
Hover/Click |
|
Mar24 |
230614 |
246.485 |
247.500 |
241.650 |
241.785 |
-4.665 |
275 |
1,133 |
+89 |
Hover/Click |
|
Apr24 |
230614 |
249.500 |
249.600 |
244.450 |
244.450 |
-4.350 |
68 |
467 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
11,844 |
62,045 |
+67 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
87.330 |
87.450 |
87.050 |
87.200 |
+0.070 |
4,742 |
13,165 |
-1,074 |
Hover/Click |
|
Jul23 |
230614 |
91.030 |
93.500 |
91.030 |
92.780 |
+2.180 |
33,448 |
42,755 |
-6,047 |
Hover/Click |
|
Aug23 |
230614 |
87.980 |
90.550 |
87.980 |
89.680 |
+2.250 |
27,948 |
72,636 |
+2,569 |
Hover/Click |
|
Oct23 |
230614 |
78.800 |
80.380 |
78.700 |
79.880 |
+1.580 |
9,426 |
37,018 |
+218 |
Hover/Click |
|
Dec23 |
230614 |
75.680 |
76.780 |
75.530 |
76.350 |
+0.950 |
6,109 |
24,125 |
-615 |
Hover/Click |
|
Feb24 |
230614 |
81.330 |
82.000 |
81.200 |
81.550 |
+0.370 |
4,029 |
16,729 |
+337 |
Hover/Click |
|
Apr24 |
230614 |
86.430 |
86.930 |
86.230 |
86.450 |
+0.320 |
1,021 |
4,943 |
+154 |
Hover/Click |
|
May24 |
230614 |
89.900 |
90.800 |
89.900 |
90.450 |
+0.550 |
21 |
125 |
+5 |
|
| Total Volume and Open Interest |
87,044 |
212,814 |
-4,349 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
15.08 |
15.09 |
14.95 |
15.05 |
-0.04 |
155 |
7,304 |
+36 |
Hover/Click |
|
Jul23 |
230614 |
15.85 |
15.85 |
15.49 |
15.56 |
-0.24 |
452 |
6,891 |
+62 |
Hover/Click |
|
Aug23 |
230614 |
16.65 |
16.65 |
16.25 |
16.31 |
-0.28 |
273 |
3,827 |
+113 |
Hover/Click |
|
Sep23 |
230614 |
17.52 |
17.55 |
17.21 |
17.29 |
-0.28 |
80 |
2,742 |
+21 |
Hover/Click |
|
Oct23 |
230614 |
18.17 |
18.18 |
17.88 |
17.88 |
-0.25 |
40 |
1,843 |
+12 |
Hover/Click |
|
Nov23 |
230614 |
18.47 |
18.49 |
18.27 |
18.31 |
-0.16 |
28 |
1,571 |
+14 |
Hover/Click |
|
Dec23 |
230614 |
18.04 |
18.08 |
18.04 |
18.04 |
-0.04 |
22 |
1,283 |
+9 |
Hover/Click |
|
Jan24 |
230614 |
17.88 |
17.92 |
17.88 |
17.90 |
+0.03 |
0 |
413 |
+0 |
Hover/Click |
|
Feb24 |
230614 |
17.88 |
17.88 |
17.83 |
17.83 |
-0.10 |
0 |
383 |
+0 |
Hover/Click |
|
Mar24 |
230614 |
17.89 |
17.89 |
17.85 |
17.85 |
-0.07 |
0 |
417 |
+0 |
Hover/Click |
|
Apr24 |
230614 |
17.88 |
17.88 |
17.88 |
17.88 |
-0.07 |
0 |
264 |
+0 |
Hover/Click |
|
May24 |
230614 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
0 |
257 |
+0 |
Hover/Click |
|
Jun24 |
230614 |
17.94 |
17.94 |
17.94 |
17.94 |
-0.05 |
0 |
257 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,050 |
27,759 |
+267 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
3182 |
3225 |
3142 |
3189 |
+3 |
17,951 |
31,352 |
-5,274 |
Hover/Click |
|
Sep23 |
230614 |
3180 |
3229 |
3171 |
3202 |
+18 |
36,237 |
149,803 |
+5,090 |
Hover/Click |
|
Dec23 |
230614 |
3176 |
3222 |
3172 |
3201 |
+22 |
13,925 |
91,344 |
+2,339 |
Hover/Click |
|
Mar24 |
230614 |
3139 |
3184 |
3136 |
3161 |
+21 |
4,286 |
44,474 |
+596 |
Hover/Click |
|
May24 |
230614 |
3111 |
3154 |
3111 |
3129 |
+17 |
1,447 |
10,166 |
+50 |
Hover/Click |
|
Jul24 |
230614 |
3097 |
3126 |
3085 |
3098 |
+13 |
486 |
6,382 |
+47 |
Hover/Click |
|
Sep24 |
230614 |
3071 |
3082 |
3057 |
3069 |
+10 |
63 |
3,801 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
74,396 |
338,520 |
+2,852 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
182.55 |
184.75 |
181.25 |
184.40 |
+1.65 |
18,584 |
26,571 |
-7,866 |
Hover/Click |
|
Sep23 |
230614 |
178.35 |
180.40 |
177.25 |
180.15 |
+1.45 |
22,721 |
84,574 |
+2,445 |
Hover/Click |
|
Dec23 |
230614 |
177.00 |
178.55 |
175.60 |
178.35 |
+1.45 |
8,092 |
39,129 |
+513 |
Hover/Click |
|
Mar24 |
230614 |
176.95 |
178.60 |
175.75 |
178.40 |
+1.40 |
3,226 |
18,935 |
+361 |
Hover/Click |
|
May24 |
230614 |
178.30 |
179.25 |
176.50 |
179.20 |
+1.40 |
967 |
8,734 |
+174 |
Hover/Click |
|
Jul24 |
230614 |
177.90 |
179.85 |
177.10 |
179.85 |
+1.40 |
375 |
4,272 |
-103 |
Hover/Click |
| Total Volume and Open Interest |
54,431 |
188,851 |
-4,519 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
253.75 |
258.30 |
253.20 |
256.40 |
+2.35 |
570 |
6,124 |
-187 |
Hover/Click |
|
Sep23 |
230614 |
248.25 |
252.90 |
248.20 |
252.40 |
+3.75 |
270 |
2,309 |
+141 |
Hover/Click |
|
Nov23 |
230614 |
245.35 |
245.95 |
245.30 |
245.70 |
+4.75 |
1 |
557 |
+0 |
Hover/Click |
|
Jan24 |
230614 |
240.20 |
240.20 |
240.20 |
240.20 |
+4.60 |
0 |
37 |
+0 |
Hover/Click |
|
Mar24 |
230614 |
232.95 |
232.95 |
232.95 |
232.95 |
+5.55 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
230614 |
218.95 |
218.95 |
218.95 |
218.95 |
+5.55 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
841 |
9,036 |
-46 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
25.19 |
25.88 |
25.12 |
25.84 |
+0.68 |
105,278 |
220,440 |
-22,785 |
Hover/Click |
|
Oct23 |
230614 |
24.87 |
25.41 |
24.73 |
25.37 |
+0.60 |
92,661 |
370,386 |
+9,951 |
Hover/Click |
|
Mar24 |
230614 |
24.66 |
25.21 |
24.57 |
25.18 |
+0.56 |
25,990 |
179,462 |
-463 |
Hover/Click |
|
May24 |
230614 |
23.36 |
23.78 |
23.28 |
23.75 |
+0.43 |
9,356 |
71,380 |
+1,570 |
Hover/Click |
|
Jul24 |
230614 |
22.78 |
23.07 |
22.72 |
23.04 |
+0.31 |
4,841 |
92,820 |
+803 |
Hover/Click |
|
Oct24 |
230614 |
22.31 |
22.53 |
22.27 |
22.44 |
+0.19 |
1,505 |
37,482 |
+155 |
Hover/Click |
|
Mar25 |
230614 |
22.09 |
22.31 |
22.08 |
22.11 |
+0.08 |
856 |
24,258 |
+228 |
Hover/Click |
|
May25 |
230614 |
20.79 |
20.95 |
20.74 |
20.75 |
+0.02 |
105 |
6,815 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
240,699 |
1,015,985 |
-10,552 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
2501 |
2547 |
2489 |
2532 |
+37 |
3,039 |
43,176 |
-599 |
Hover/Click |
|
Sep23 |
230614 |
2428 |
2465 |
2425 |
2445 |
+9 |
6,711 |
91,215 |
-230 |
Hover/Click |
|
Dec23 |
230614 |
2377 |
2402 |
2365 |
2384 |
+9 |
4,852 |
66,208 |
+425 |
Hover/Click |
|
Mar24 |
230614 |
2311 |
2337 |
2302 |
2319 |
+8 |
5,094 |
92,850 |
+937 |
Hover/Click |
|
May24 |
230614 |
2282 |
2308 |
2275 |
2290 |
+7 |
2,058 |
24,557 |
+1,052 |
Hover/Click |
|
Jul24 |
230614 |
2261 |
2284 |
2252 |
2266 |
+9 |
683 |
11,970 |
+195 |
Hover/Click |
|
Sep24 |
230614 |
2245 |
2251 |
2232 |
2243 |
+8 |
986 |
5,833 |
+196 |
Hover/Click |
| Total Volume and Open Interest |
23,526 |
341,104 |
+1,995 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230614 |
682.20 |
688.60 |
675.00 |
687.10 |
+7.10 |
3,995 |
30,910 |
+468 |
Hover/Click |
|
Oct23 |
230614 |
678.10 |
684.70 |
671.50 |
682.50 |
+7.40 |
2,569 |
22,454 |
-225 |
Hover/Click |
|
Dec23 |
230614 |
671.10 |
680.50 |
666.20 |
678.70 |
+9.70 |
1,296 |
16,197 |
+279 |
Hover/Click |
|
Mar24 |
230614 |
662.30 |
672.80 |
658.70 |
671.10 |
+10.70 |
649 |
8,316 |
+185 |
Hover/Click |
|
May24 |
230614 |
648.30 |
659.10 |
647.30 |
658.00 |
+9.20 |
228 |
4,169 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
8,937 |
86,685 |
+742 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
82.72 |
82.90 |
81.70 |
81.79 |
-0.93 |
14,447 |
24,446 |
-6,518 |
Hover/Click |
|
Oct23 |
230614 |
82.75 |
82.75 |
82.00 |
82.36 |
-0.88 |
10 |
52 |
+7 |
Hover/Click |
|
Dec23 |
230614 |
80.92 |
80.97 |
79.85 |
80.11 |
-0.91 |
22,088 |
110,161 |
+15 |
Hover/Click |
|
Mar24 |
230614 |
80.98 |
81.02 |
79.90 |
80.18 |
-0.93 |
6,244 |
17,833 |
+548 |
Hover/Click |
|
May24 |
230614 |
81.00 |
81.02 |
80.10 |
80.37 |
-0.92 |
1,694 |
6,363 |
+325 |
Hover/Click |
|
Jul24 |
230614 |
81.07 |
81.11 |
80.20 |
80.47 |
-0.91 |
464 |
4,870 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
45,059 |
173,073 |
-5,420 |
|
| 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 |
230614 |
69.35 |
70.49 |
68.07 |
68.27 |
-1.15 |
404,769 |
202,561 |
-33,800 |
Hover/Click |
|
Aug23 |
230614 |
69.51 |
70.64 |
68.26 |
68.46 |
-1.12 |
223,623 |
304,878 |
+26,227 |
Hover/Click |
|
Sep23 |
230614 |
69.50 |
70.63 |
68.31 |
68.49 |
-1.10 |
152,469 |
263,462 |
+3,366 |
Hover/Click |
|
Oct23 |
230614 |
69.30 |
70.47 |
68.20 |
68.38 |
-1.07 |
65,798 |
184,848 |
+3,493 |
Hover/Click |
|
Nov23 |
230614 |
69.06 |
70.21 |
68.03 |
68.19 |
-1.05 |
37,512 |
80,750 |
+4,589 |
Hover/Click |
|
Dec23 |
230614 |
68.92 |
69.96 |
67.81 |
67.97 |
-1.01 |
100,579 |
209,348 |
-1,220 |
Hover/Click |
|
Jan24 |
230614 |
68.52 |
69.62 |
67.58 |
67.71 |
-0.99 |
16,701 |
55,205 |
+3,031 |
Hover/Click |
|
Feb24 |
230614 |
68.73 |
69.33 |
67.30 |
67.45 |
-0.97 |
10,735 |
29,716 |
-45 |
Hover/Click |
|
Mar24 |
230614 |
68.11 |
69.02 |
67.07 |
67.20 |
-0.94 |
24,512 |
48,727 |
+2,025 |
Hover/Click |
|
Apr24 |
230614 |
67.92 |
68.51 |
66.83 |
66.95 |
-0.92 |
3,370 |
24,420 |
+231 |
Hover/Click |
|
May24 |
230614 |
67.74 |
68.24 |
66.71 |
66.71 |
-0.91 |
2,122 |
18,905 |
-357 |
Hover/Click |
|
Jun24 |
230614 |
67.17 |
68.21 |
66.32 |
66.48 |
-0.89 |
32,536 |
107,296 |
-121 |
Hover/Click |
|
Jul24 |
230614 |
67.72 |
67.73 |
66.23 |
66.23 |
-0.87 |
1,591 |
17,506 |
+123 |
Hover/Click |
|
Aug24 |
230614 |
67.22 |
67.22 |
65.54 |
65.98 |
-0.86 |
596 |
13,486 |
-99 |
Hover/Click |
|
Sep24 |
230614 |
66.71 |
67.30 |
65.75 |
65.75 |
-0.84 |
4,654 |
37,717 |
+1,461 |
Hover/Click |
|
Oct24 |
230614 |
66.76 |
66.76 |
65.47 |
65.54 |
-0.83 |
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 |
230614 |
69.275 |
70.500 |
68.000 |
68.275 |
-1.150 |
17,512 |
3,727 |
+904 |
|
|
Aug23 |
230614 |
69.450 |
70.625 |
68.200 |
68.450 |
-1.125 |
2,595 |
1,496 |
+162 |
|
|
Sep23 |
230614 |
69.325 |
70.600 |
68.275 |
68.500 |
-1.100 |
202 |
245 |
+53 |
|
|
Oct23 |
230614 |
69.200 |
70.450 |
68.350 |
68.375 |
-1.075 |
29 |
43 |
+10 |
|
|
Nov23 |
230614 |
68.900 |
70.200 |
68.200 |
68.200 |
-1.050 |
13 |
18 |
-1 |
|
|
Dec23 |
230614 |
69.225 |
69.975 |
67.850 |
67.975 |
-1.000 |
170 |
481 |
+110 |
|
|
Jan24 |
230614 |
67.700 |
69.100 |
67.700 |
67.700 |
-1.000 |
8 |
28 |
+4 |
|
|
Feb24 |
230614 |
69.200 |
69.200 |
67.450 |
67.450 |
-0.975 |
3 |
18 |
+3 |
|
|
Mar24 |
230614 |
67.200 |
68.500 |
67.200 |
67.200 |
-0.950 |
2 |
12 |
+2 |
|
|
Apr24 |
230614 |
68.450 |
68.450 |
66.950 |
66.950 |
-0.925 |
1 |
3 |
+0 |
|
| Total Volume and Open Interest |
20,541 |
6,185 |
+1,251 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230614 |
239.30 |
243.23 |
235.14 |
235.77 |
-3.78 |
49,804 |
63,836 |
-43 |
Hover/Click |
|
Aug23 |
230614 |
237.54 |
241.11 |
233.58 |
234.19 |
-3.70 |
32,930 |
52,327 |
+6,273 |
Hover/Click |
|
Sep23 |
230614 |
236.63 |
240.47 |
233.38 |
233.97 |
-3.68 |
20,793 |
37,903 |
+2,212 |
Hover/Click |
|
Oct23 |
230614 |
238.37 |
240.07 |
233.43 |
233.93 |
-3.69 |
9,972 |
36,172 |
+2,701 |
Hover/Click |
|
Nov23 |
230614 |
238.68 |
239.31 |
232.85 |
233.39 |
-3.66 |
6,629 |
22,163 |
+69 |
Hover/Click |
|
Dec23 |
230614 |
236.59 |
238.43 |
232.04 |
232.62 |
-3.61 |
10,002 |
42,671 |
+137 |
Hover/Click |
|
Jan24 |
230614 |
236.85 |
237.61 |
231.86 |
232.32 |
-3.54 |
2,929 |
13,283 |
+250 |
Hover/Click |
|
Feb24 |
230614 |
236.43 |
236.82 |
231.45 |
231.69 |
-3.52 |
1,647 |
6,527 |
+246 |
Hover/Click |
|
Mar24 |
230614 |
234.80 |
235.55 |
230.11 |
230.32 |
-3.53 |
3,334 |
8,896 |
+126 |
Hover/Click |
|
Apr24 |
230614 |
232.97 |
233.03 |
228.02 |
228.15 |
-3.49 |
1,147 |
4,911 |
+267 |
Hover/Click |
|
May24 |
230614 |
231.25 |
231.47 |
226.35 |
226.73 |
-3.39 |
645 |
2,337 |
+100 |
Hover/Click |
|
Jun24 |
230614 |
229.70 |
230.46 |
225.09 |
225.62 |
-3.27 |
2,605 |
12,751 |
+56 |
Hover/Click |
|
Jul24 |
230614 |
226.77 |
226.77 |
225.22 |
225.22 |
-3.14 |
322 |
1,165 |
-40 |
Hover/Click |
|
Aug24 |
230614 |
228.60 |
229.66 |
224.64 |
224.95 |
-3.04 |
124 |
1,093 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
143,629 |
321,285 |
+12,425 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230614 |
253.85 |
258.73 |
253.43 |
255.46 |
-0.33 |
69,206 |
74,949 |
-9,218 |
Hover/Click |
|
Aug23 |
230614 |
244.84 |
249.06 |
244.23 |
245.03 |
-1.41 |
65,226 |
72,647 |
+1,698 |
Hover/Click |
|
Sep23 |
230614 |
237.16 |
241.19 |
236.60 |
237.12 |
-1.52 |
32,081 |
58,581 |
-827 |
Hover/Click |
|
Oct23 |
230614 |
217.09 |
220.62 |
215.77 |
216.24 |
-1.87 |
13,394 |
43,155 |
+1,493 |
Hover/Click |
|
Nov23 |
230614 |
211.09 |
212.94 |
208.13 |
208.55 |
-1.84 |
8,212 |
20,870 |
+1,664 |
Hover/Click |
|
Dec23 |
230614 |
206.86 |
208.60 |
203.83 |
204.28 |
-1.87 |
6,090 |
27,574 |
+76 |
Hover/Click |
|
Jan24 |
230614 |
206.73 |
206.76 |
202.40 |
202.81 |
-2.00 |
2,099 |
18,898 |
-242 |
Hover/Click |
|
Feb24 |
230614 |
206.45 |
206.66 |
202.72 |
202.86 |
-2.16 |
1,415 |
5,622 |
+504 |
Hover/Click |
|
Mar24 |
230614 |
207.73 |
207.73 |
203.74 |
203.74 |
-2.28 |
733 |
5,378 |
+39 |
Hover/Click |
|
Apr24 |
230614 |
224.01 |
224.10 |
220.07 |
220.07 |
-2.23 |
97 |
1,975 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
199,203 |
338,456 |
-4,843 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230614 |
255.46 |
255.46 |
255.46 |
255.46 |
-0.33 |
0 |
2 |
+0 |
|
|
Aug23 |
230614 |
245.03 |
245.03 |
245.03 |
245.03 |
-1.41 |
|
|
|
|
|
Sep23 |
230614 |
237.12 |
237.12 |
237.12 |
237.12 |
-1.52 |
|
|
|
|
|
Oct23 |
230614 |
216.24 |
216.24 |
216.24 |
216.24 |
-1.87 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230614 |
2.332 |
2.390 |
2.294 |
2.342 |
+0.002 |
174,479 |
212,040 |
-43,094 |
Hover/Click |
|
Aug23 |
230614 |
2.403 |
2.455 |
2.368 |
2.413 |
+0.006 |
71,021 |
146,441 |
+8,347 |
Hover/Click |
|
Sep23 |
230614 |
2.409 |
2.461 |
2.376 |
2.416 |
unch |
87,350 |
253,906 |
+19,750 |
Hover/Click |
|
Oct23 |
230614 |
2.537 |
2.590 |
2.508 |
2.547 |
+0.001 |
24,192 |
111,036 |
+416 |
Hover/Click |
|
Nov23 |
230614 |
2.992 |
3.040 |
2.968 |
2.999 |
-0.004 |
10,929 |
71,143 |
+1,311 |
Hover/Click |
|
Dec23 |
230614 |
3.439 |
3.480 |
3.420 |
3.457 |
+0.010 |
7,012 |
42,954 |
-145 |
Hover/Click |
|
Jan24 |
230614 |
3.697 |
3.739 |
3.682 |
3.722 |
+0.015 |
13,346 |
80,704 |
+420 |
Hover/Click |
|
Feb24 |
230614 |
3.636 |
3.675 |
3.616 |
3.657 |
+0.014 |
3,466 |
35,240 |
+0 |
Hover/Click |
|
Mar24 |
230614 |
3.369 |
3.406 |
3.350 |
3.388 |
+0.013 |
19,450 |
61,944 |
+2,280 |
Hover/Click |
|
Apr24 |
230614 |
3.055 |
3.102 |
3.051 |
3.085 |
+0.012 |
11,568 |
59,773 |
+587 |
Hover/Click |
|
May24 |
230614 |
3.048 |
3.086 |
3.039 |
3.072 |
+0.016 |
2,867 |
26,403 |
+451 |
Hover/Click |
|
Jun24 |
230614 |
3.161 |
3.193 |
3.148 |
3.180 |
+0.021 |
2,833 |
11,511 |
+315 |
Hover/Click |
|
Jul24 |
230614 |
3.284 |
3.309 |
3.263 |
3.293 |
+0.023 |
2,131 |
11,849 |
+727 |
Hover/Click |
|
Aug24 |
230614 |
3.323 |
3.345 |
3.300 |
3.332 |
+0.024 |
560 |
11,125 |
-21 |
Hover/Click |
|
Sep24 |
230614 |
3.320 |
3.330 |
3.268 |
3.300 |
+0.023 |
388 |
10,698 |
-22 |
Hover/Click |
|
Oct24 |
230614 |
3.375 |
3.400 |
3.347 |
3.381 |
+0.023 |
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 |
230614 |
74.05 |
75.49 |
73.03 |
73.20 |
-1.09 |
358,501 |
365,124 |
-31,958 |
Hover/Click |
|
Sep23 |
230614 |
74.00 |
75.37 |
73.01 |
73.17 |
-1.04 |
269,491 |
431,724 |
+14,133 |
Hover/Click |
|
Oct23 |
230614 |
73.80 |
75.11 |
72.81 |
72.96 |
-1.05 |
150,999 |
196,517 |
+6,166 |
Hover/Click |
|
Nov23 |
230614 |
73.51 |
74.82 |
72.58 |
72.72 |
-1.05 |
81,781 |
137,516 |
+9,866 |
Hover/Click |
|
Dec23 |
230614 |
73.27 |
74.52 |
72.31 |
72.46 |
-1.04 |
172,635 |
277,117 |
+5,411 |
Hover/Click |
|
Jan24 |
230614 |
72.97 |
74.20 |
72.05 |
72.19 |
-1.02 |
31,408 |
84,852 |
+3,511 |
Hover/Click |
|
Feb24 |
230614 |
72.86 |
73.87 |
71.84 |
71.92 |
-1.01 |
15,505 |
74,500 |
+3,283 |
Hover/Click |
|
Mar24 |
230614 |
72.41 |
73.57 |
71.51 |
71.65 |
-1.00 |
22,342 |
68,287 |
+196 |
Hover/Click |
|
Apr24 |
230614 |
72.42 |
73.27 |
71.26 |
71.39 |
-0.99 |
6,850 |
21,401 |
-524 |
Hover/Click |
|
May24 |
230614 |
72.38 |
73.00 |
71.02 |
71.15 |
-0.98 |
5,657 |
21,788 |
+177 |
Hover/Click |
|
Jun24 |
230614 |
71.63 |
72.76 |
70.80 |
70.93 |
-0.97 |
38,487 |
98,291 |
+6,008 |
Hover/Click |
|
Jul24 |
230614 |
72.36 |
72.37 |
70.71 |
70.71 |
-0.95 |
1,608 |
16,394 |
-254 |
Hover/Click |
|
Aug24 |
230614 |
70.51 |
70.51 |
70.51 |
70.51 |
-0.94 |
738 |
12,806 |
+20 |
Hover/Click |
|
Sep24 |
230614 |
70.32 |
70.32 |
70.32 |
70.32 |
-0.93 |
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 |
230614 |
697.00 |
710.50 |
685.75 |
694.00 |
-4.25 |
118,043 |
146,421 |
+2,526 |
Hover/Click |
|
Aug23 |
230614 |
689.25 |
700.25 |
677.00 |
684.75 |
-6.00 |
89,397 |
101,588 |
+11,756 |
Hover/Click |
|
Sep23 |
230614 |
687.75 |
697.50 |
675.50 |
683.00 |
-6.50 |
48,201 |
72,117 |
+963 |
Hover/Click |
|
Oct23 |
230614 |
687.50 |
696.00 |
675.25 |
682.75 |
-6.75 |
21,982 |
76,211 |
+4,316 |
Hover/Click |
|
Nov23 |
230614 |
682.50 |
691.00 |
671.00 |
678.25 |
-7.00 |
8,533 |
40,033 |
-204 |
Hover/Click |
|
Dec23 |
230614 |
677.75 |
684.75 |
665.25 |
672.50 |
-7.00 |
25,807 |
99,882 |
+1,003 |
Hover/Click |
|
Jan24 |
230614 |
675.75 |
683.00 |
665.00 |
671.25 |
-6.75 |
2,398 |
23,216 |
+124 |
Hover/Click |
|
Feb24 |
230614 |
674.50 |
681.00 |
663.75 |
670.00 |
-6.75 |
1,479 |
13,999 |
+381 |
Hover/Click |
|
Mar24 |
230614 |
672.00 |
678.25 |
661.75 |
667.75 |
-6.75 |
5,015 |
29,285 |
+912 |
Hover/Click |
|
Apr24 |
230614 |
672.25 |
674.75 |
660.00 |
665.25 |
-6.75 |
823 |
8,844 |
+311 |
Hover/Click |
| Total Volume and Open Interest |
332,198 |
702,669 |
+19,226 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230614 |
69.23 |
70.49 |
68.09 |
68.27 |
-1.15 |
53,117 |
57,863 |
-6,762 |
Hover/Click |
|
Aug23 |
230614 |
69.39 |
70.66 |
68.28 |
68.46 |
-1.12 |
72,136 |
97,665 |
+23 |
Hover/Click |
|
Sep23 |
230614 |
69.31 |
70.63 |
68.32 |
68.49 |
-1.10 |
66,592 |
77,933 |
+675 |
Hover/Click |
|
Oct23 |
230614 |
69.69 |
70.32 |
68.31 |
68.38 |
-1.07 |
41,285 |
34,155 |
+2,800 |
Hover/Click |
|
Nov23 |
230614 |
69.52 |
70.09 |
68.04 |
68.19 |
-1.05 |
20,430 |
15,897 |
+442 |
Hover/Click |
|
Dec23 |
230614 |
69.28 |
69.87 |
67.89 |
67.97 |
-1.01 |
18,743 |
80,453 |
+1,158 |
Hover/Click |
|
Jan24 |
230614 |
68.84 |
68.84 |
67.71 |
67.71 |
-0.99 |
1,459 |
10,759 |
+251 |
Hover/Click |
|
Feb24 |
230614 |
68.11 |
68.11 |
67.45 |
67.45 |
-0.97 |
210 |
7,115 |
-66 |
Hover/Click |
|
Mar24 |
230614 |
67.20 |
67.20 |
67.20 |
67.20 |
-0.94 |
2,299 |
9,932 |
-67 |
Hover/Click |
|
Apr24 |
230614 |
67.09 |
67.09 |
66.95 |
66.95 |
-0.92 |
47 |
4,335 |
-4 |
Hover/Click |
|
May24 |
230614 |
67.54 |
67.54 |
66.71 |
66.71 |
-0.91 |
55 |
3,063 |
+20 |
Hover/Click |
|
Jun24 |
230614 |
67.40 |
67.40 |
66.48 |
66.48 |
-0.89 |
5,552 |
31,213 |
+723 |
Hover/Click |
|
Jul24 |
230614 |
66.23 |
66.23 |
66.23 |
66.23 |
-0.87 |
6 |
2,581 |
+0 |
Hover/Click |
|
Aug24 |
230614 |
65.98 |
65.98 |
65.98 |
65.98 |
-0.86 |
1 |
1,896 |
+0 |
Hover/Click |
|
Sep24 |
230614 |
65.75 |
65.75 |
65.75 |
65.75 |
-0.84 |
180 |
7,960 |
+137 |
Hover/Click |
|
Oct24 |
230614 |
65.54 |
65.54 |
65.54 |
65.54 |
-0.83 |
0 |
1,850 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,344 |
520,528 |
-98 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230614 |
103.275 |
103.385 |
102.635 |
102.915 |
-0.402 |
13,912 |
21,272 |
-3,615 |
Hover/Click |
|
Sep23 |
230614 |
102.890 |
102.975 |
102.235 |
102.525 |
-0.400 |
6,046 |
12,015 |
+2,479 |
Hover/Click |
|
Dec23 |
230614 |
102.400 |
102.530 |
101.900 |
102.195 |
-0.400 |
1 |
37 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
19,959 |
33,325 |
-1,135 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
67.66 |
68.37 |
67.56 |
68.06 |
+0.42 |
96,926 |
127,008 |
-32,347 |
Hover/Click |
|
Sep23 |
230614 |
67.84 |
68.52 |
67.71 |
68.21 |
+0.40 |
46,193 |
57,717 |
+22,050 |
Hover/Click |
|
Dec23 |
230614 |
68.25 |
68.64 |
67.88 |
68.35 |
+0.40 |
10 |
168 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
143,420 |
185,617 |
-10,272 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
126.12 |
127.01 |
126.02 |
126.71 |
+0.67 |
130,455 |
178,393 |
-20,558 |
Hover/Click |
|
Sep23 |
230614 |
126.28 |
127.16 |
126.18 |
126.86 |
+0.67 |
51,572 |
63,379 |
+24,177 |
Hover/Click |
|
Dec23 |
230614 |
126.59 |
127.13 |
126.59 |
126.86 |
+0.67 |
931 |
9,652 |
+320 |
Hover/Click |
| Total Volume and Open Interest |
184,299 |
254,073 |
+4,582 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
75.11 |
75.36 |
74.90 |
75.11 |
-0.03 |
103,912 |
116,074 |
-21,380 |
Hover/Click |
|
Sep23 |
230614 |
75.23 |
75.46 |
75.00 |
75.22 |
-0.03 |
40,941 |
42,969 |
+18,908 |
Hover/Click |
|
Dec23 |
230614 |
75.30 |
75.51 |
75.13 |
75.29 |
-0.03 |
38 |
2,349 |
+16 |
Hover/Click |
|
Mar24 |
230614 |
75.43 |
75.58 |
75.21 |
75.36 |
-0.02 |
8 |
144 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
145,158 |
162,052 |
-2,321 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
71.37 |
71.85 |
71.33 |
71.63 |
+0.28 |
201,077 |
153,126 |
-43,125 |
Hover/Click |
|
Sep23 |
230614 |
72.38 |
72.88 |
72.36 |
72.65 |
+0.29 |
76,220 |
94,322 |
+45,425 |
Hover/Click |
|
Dec23 |
230614 |
73.53 |
73.91 |
73.53 |
73.72 |
+0.28 |
51 |
315 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
277,933 |
251,217 |
+2,386 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
110.56 |
111.60 |
110.43 |
111.21 |
+0.74 |
34,848 |
29,462 |
-5,105 |
Hover/Click |
|
Sep23 |
230614 |
111.63 |
112.67 |
111.50 |
112.26 |
+0.73 |
12,746 |
15,912 |
+6,635 |
Hover/Click |
|
Dec23 |
230614 |
112.67 |
113.66 |
112.58 |
113.32 |
+0.73 |
18 |
151 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
47,612 |
45,569 |
+1,512 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
107.94 |
108.67 |
107.77 |
108.37 |
+0.43 |
349,852 |
495,118 |
-110,371 |
Hover/Click |
|
Sep23 |
230614 |
108.48 |
109.20 |
108.30 |
108.89 |
+0.42 |
192,644 |
290,564 |
+125,014 |
Hover/Click |
|
Dec23 |
230614 |
108.96 |
109.67 |
108.81 |
109.40 |
+0.42 |
1,350 |
3,479 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
545,059 |
793,759 |
+15,391 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
579.88 |
584.88 |
579.38 |
584.63 |
+4.25 |
101,393 |
127,615 |
-46,445 |
Hover/Click |
|
Sep23 |
230614 |
569.88 |
574.75 |
569.63 |
574.50 |
+4.00 |
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 |
230614 |
204.95 |
207.80 |
204.85 |
206.10 |
+1.15 |
4,992 |
44,427 |
+357 |
|
|
Aug23 |
230614 |
204.50 |
206.70 |
203.90 |
205.10 |
+1.20 |
103 |
392 |
+39 |
|
|
Sep23 |
230614 |
205.00 |
206.00 |
204.05 |
204.05 |
+1.20 |
816 |
3,732 |
-12 |
Hover/Click |
|
Oct23 |
230614 |
203.15 |
203.15 |
203.15 |
203.15 |
+1.20 |
|
|
|
|
| Total Volume and Open Interest |
5,911 |
48,551 |
+384 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230614 |
126~160 |
127~040 |
126~050 |
126~300 |
+0~280 |
4,676 |
10,227 |
-25 |
Hover/Click |
|
Sep23 |
230614 |
126~160 |
127~060 |
126~070 |
127~000 |
+0~240 |
311,500 |
1,232,749 |
+1,947 |
Hover/Click |
|
Dec23 |
230614 |
127~040 |
127~040 |
127~010 |
127~010 |
+0~240 |
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 |
230614 |
112~090 |
112~155 |
111~260 |
112~065 |
+0~060 |
3,806 |
5,130 |
-1,040 |
Hover/Click |
|
Sep23 |
230614 |
112~270 |
113~055 |
112~125 |
112~280 |
+0~065 |
1,319,421 |
4,605,546 |
+27,885 |
Hover/Click |
|
Dec23 |
230614 |
113~100 |
114~020 |
112~310 |
113~140 |
+0~085 |
5 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,323,232 |
4,610,739 |
+26,845 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230614 |
107~134 |
107~212 |
106~306 |
107~094 |
unch |
408 |
3,019 |
-288 |
Hover/Click |
|
Sep23 |
230614 |
107~280 |
108~044 |
107~122 |
107~242 |
+0~004 |
875,858 |
4,855,373 |
+3,907 |
Hover/Click |
|
Dec23 |
230614 |
108~136 |
108~136 |
108~136 |
108~136 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
876,266 |
4,858,392 |
+3,619 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230614 |
101~285 |
102~011 |
101~216 |
101~272 |
+0~002 |
406 |
2,882 |
-19 |
Hover/Click |
|
Sep23 |
230614 |
102~082 |
102~122 |
101~312 |
102~054 |
-0~010 |
532,069 |
3,352,720 |
-13,000 |
Hover/Click |
|
Dec23 |
230614 |
102~280 |
102~280 |
102~280 |
102~280 |
-0~020 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
532,475 |
3,355,608 |
-13,019 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
95.065 |
95.100 |
95.065 |
95.080 |
+0.015 |
44,531 |
230,601 |
+359 |
|
|
Sep23 |
230614 |
94.475 |
94.535 |
94.475 |
94.515 |
+0.040 |
38,928 |
198,383 |
+5,218 |
|
|
Dec23 |
230614 |
94.180 |
94.290 |
94.180 |
94.255 |
+0.035 |
45,347 |
188,095 |
+4,423 |
|
|
Mar24 |
230614 |
94.215 |
94.310 |
94.195 |
94.280 |
+0.045 |
48,606 |
110,232 |
+4,395 |
|
|
Jun24 |
230614 |
94.335 |
94.445 |
94.315 |
94.420 |
+0.065 |
26,211 |
119,962 |
+2,958 |
|
|
Sep24 |
230614 |
94.500 |
94.640 |
94.490 |
94.615 |
+0.075 |
31,608 |
89,840 |
+2,417 |
|
|
Dec24 |
230614 |
94.685 |
94.825 |
94.680 |
94.805 |
+0.075 |
49,132 |
154,787 |
+8,153 |
|
|
Mar25 |
230614 |
94.850 |
94.980 |
94.835 |
94.960 |
+0.075 |
27,688 |
79,841 |
+3,387 |
|
|
Jun25 |
230614 |
94.990 |
95.120 |
94.985 |
95.100 |
+0.070 |
17,172 |
52,881 |
+1,257 |
|
|
Sep25 |
230614 |
95.125 |
95.260 |
95.125 |
95.235 |
+0.065 |
12,467 |
36,307 |
+956 |
|
|
Dec25 |
230614 |
95.275 |
95.380 |
95.260 |
95.355 |
+0.055 |
9,562 |
54,247 |
+879 |
|
|
Mar26 |
230614 |
95.385 |
95.490 |
95.380 |
95.465 |
+0.050 |
11,041 |
47,928 |
-843 |
|
|
Jun26 |
230614 |
95.490 |
95.585 |
95.490 |
95.560 |
+0.050 |
5,438 |
20,157 |
+1,576 |
|
|
Sep26 |
230614 |
95.580 |
95.670 |
95.580 |
95.645 |
+0.055 |
2,517 |
15,159 |
+131 |
|
|
Dec26 |
230614 |
95.670 |
95.750 |
95.670 |
95.725 |
+0.055 |
1,991 |
18,510 |
+29 |
|
|
Mar27 |
230614 |
95.755 |
95.820 |
95.755 |
95.795 |
+0.050 |
1,185 |
22,704 |
+53 |
|
|
Jun27 |
230614 |
95.825 |
95.875 |
95.820 |
95.855 |
+0.050 |
554 |
9,478 |
-103 |
|
|
Sep27 |
230614 |
95.885 |
95.920 |
95.870 |
95.900 |
+0.045 |
311 |
2,686 |
-43 |
|
| Total Volume and Open Interest |
375,292 |
1,603,001 |
+34,595 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230614 |
135~00 |
136~04 |
134~21 |
135~28 |
+1~14 |
2,632 |
4,530 |
+25 |
|
|
Sep23 |
230614 |
135~07 |
136~10 |
134~25 |
136~02 |
+1~11 |
207,384 |
1,453,028 |
+2,026 |
|
|
Dec23 |
230614 |
136~02 |
136~02 |
136~02 |
136~02 |
+1~11 |
|
|
|
|
| Total Volume and Open Interest |
210,016 |
1,457,558 |
+2,051 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230614 |
117~300 |
118~055 |
117~120 |
117~290 |
+0~135 |
33 |
2,177 |
-8 |
|
|
Sep23 |
230614 |
118~200 |
119~015 |
118~080 |
118~250 |
+0~130 |
366,257 |
1,664,718 |
+5,925 |
|
|
Dec23 |
230614 |
118~180 |
118~180 |
118~180 |
118~180 |
+0~130 |
|
|
|
|
| Total Volume and Open Interest |
366,290 |
1,666,895 |
+5,917 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230614 |
94.910 |
94.920 |
94.905 |
94.918 |
+0.010 |
39,720 |
272,157 |
-7,403 |
|
|
Jul23 |
230614 |
94.875 |
94.895 |
94.835 |
94.890 |
+0.020 |
124,815 |
393,999 |
-630 |
|
|
Aug23 |
230614 |
94.750 |
94.770 |
94.675 |
94.760 |
+0.015 |
108,513 |
299,222 |
+16,753 |
|
|
Sep23 |
230614 |
94.745 |
94.760 |
94.675 |
94.745 |
+0.010 |
14,178 |
61,029 |
+2,047 |
|
|
Oct23 |
230614 |
94.730 |
94.755 |
94.645 |
94.715 |
-0.010 |
64,774 |
182,461 |
+16,270 |
|
|
Nov23 |
230614 |
94.785 |
94.805 |
94.670 |
94.725 |
-0.045 |
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 |
230614 |
148.26 |
148.34 |
147.98 |
148.12 |
-0.16 |
2,474 |
15,683 |
+1,100 |
Hover/Click |
|
Dec23 |
230614 |
148.02 |
148.02 |
148.02 |
148.02 |
-0.16 |
|
|
|
Hover/Click |
|
Mar24 |
230614 |
148.02 |
148.02 |
148.02 |
148.02 |
-0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,860 |
15,683 |
-4,553 |
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230614 |
134.74 |
135.30 |
134.00 |
134.38 |
-0.66 |
72,134 |
198,991 |
+8,031 |
|
|
Dec23 |
230614 |
133.88 |
133.88 |
133.88 |
133.88 |
-0.66 |
2 |
4 |
+1 |
|
|
Mar24 |
230614 |
133.66 |
133.66 |
133.66 |
133.66 |
-0.66 |
|
|
|
|
| Total Volume and Open Interest |
72,136 |
198,995 |
+8,032 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230614 |
133.35 |
133.71 |
132.90 |
133.29 |
-0.36 |
677,613 |
1,197,927 |
+32,497 |
Hover/Click |
|
Dec23 |
230614 |
132.72 |
132.72 |
132.72 |
132.72 |
-0.30 |
3 |
32 |
+2 |
Hover/Click |
|
Mar24 |
230614 |
132.77 |
132.77 |
132.77 |
132.77 |
-0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
677,616 |
1,197,959 |
+32,499 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230614 |
116.12 |
116.39 |
115.83 |
116.14 |
-0.20 |
505,231 |
1,348,525 |
-13 |
Hover/Click |
|
Dec23 |
230614 |
117.14 |
117.14 |
117.14 |
117.14 |
-0.20 |
0 |
1 |
+0 |
Hover/Click |
|
Mar24 |
230614 |
117.14 |
117.14 |
117.14 |
117.14 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
505,231 |
1,348,526 |
-13 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230614 |
105.21 |
105.32 |
105.11 |
105.26 |
-0.06 |
390,081 |
1,670,922 |
+12,463 |
|
|
Dec23 |
230614 |
104.53 |
105.09 |
104.53 |
105.09 |
-0.06 |
7 |
7 |
+7 |
|
|
Mar24 |
230614 |
105.09 |
105.09 |
105.09 |
105.09 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
390,088 |
1,670,929 |
+12,470 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230614 |
96.440 |
96.440 |
96.440 |
96.440 |
unch |
0 |
70 |
+0 |
|
|
Sep23 |
230614 |
96.175 |
96.175 |
96.175 |
96.175 |
-0.005 |
0 |
69 |
+0 |
|
|
Dec23 |
230614 |
96.205 |
96.205 |
96.205 |
96.205 |
-0.015 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230614 |
94~17 |
94~25 |
94~17 |
94~25 |
+0~12 |
0 |
129 |
+0 |
Hover/Click |
|
Sep23 |
230614 |
94~09 |
94~32 |
94~07 |
94~22 |
+0~11 |
168,679 |
492,554 |
+3,772 |
Hover/Click |
| Total Volume and Open Interest |
168,679 |
492,683 |
+3,772 |
|
| 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 |
230614 |
96.435 |
96.445 |
96.430 |
96.440 |
unch |
97,818 |
533,355 |
-2,688 |
|
|
Sep23 |
230614 |
96.170 |
96.185 |
96.125 |
96.170 |
-0.005 |
108,403 |
591,526 |
-539 |
|
|
Dec23 |
230614 |
96.205 |
96.220 |
96.140 |
96.200 |
-0.015 |
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 |
83,636 |
162,435 |
+1,862 |
|
|
Sep23 |
230614 |
95.49 |
95.50 |
95.42 |
95.44 |
-0.05 |
52,465 |
202,134 |
+835 |
|
|
Dec23 |
230614 |
95.42 |
95.44 |
95.32 |
95.36 |
-0.06 |
26,599 |
178,818 |
+4,965 |
|
|
Mar24 |
230614 |
95.51 |
95.53 |
95.39 |
95.43 |
-0.07 |
24,944 |
137,662 |
+4,130 |
|
|
Jun24 |
230614 |
95.64 |
95.66 |
95.52 |
95.56 |
-0.08 |
23,539 |
117,665 |
+4,768 |
|
|
Sep24 |
230614 |
95.79 |
95.81 |
95.67 |
95.70 |
-0.09 |
12,020 |
95,722 |
+1,728 |
|
|
Dec24 |
230614 |
95.92 |
95.95 |
95.81 |
95.83 |
-0.10 |
10,138 |
60,855 |
+2,905 |
|
|
Mar25 |
230614 |
96.03 |
96.06 |
95.92 |
95.95 |
-0.10 |
5,524 |
41,727 |
+316 |
|
|
Jun25 |
230614 |
96.11 |
96.14 |
96.01 |
96.03 |
-0.09 |
4,037 |
11,385 |
+3,035 |
|
|
Sep25 |
230614 |
96.16 |
96.19 |
96.08 |
96.08 |
-0.11 |
12 |
380 |
+8 |
|
| Total Volume and Open Interest |
159,287 |
846,948 |
-107,687 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230614 |
96.07 |
96.11 |
96.00 |
96.02 |
-0.04 |
601,392 |
797,972 |
-227,742 |
|
|
Sep23 |
230614 |
96.07 |
96.12 |
96.01 |
96.03 |
-0.04 |
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 |
230614 |
96.18 |
96.20 |
96.07 |
96.08 |
-0.08 |
387,162 |
663,223 |
-130,810 |
|
|
Sep23 |
230614 |
96.24 |
96.24 |
96.11 |
96.12 |
-0.08 |
263,472 |
283,396 |
+246,918 |
|
| Total Volume and Open Interest |
650,634 |
946,619 |
+116,108 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230614 |
1946.2 |
1958.2 |
1940.3 |
1955.3 |
+10.7 |
212 |
2,182 |
-9 |
Hover/Click |
|
Aug23 |
230614 |
1957.2 |
1973.9 |
1952.5 |
1968.9 |
+10.3 |
122,542 |
367,780 |
-3,127 |
Hover/Click |
|
Oct23 |
230614 |
1975.7 |
1993.0 |
1972.3 |
1988.3 |
+10.2 |
1,375 |
11,990 |
-198 |
Hover/Click |
|
Dec23 |
230614 |
1995.0 |
2012.3 |
1991.6 |
2007.5 |
+10.1 |
4,187 |
38,266 |
+715 |
Hover/Click |
|
Feb24 |
230614 |
2014.6 |
2030.0 |
2010.9 |
2026.5 |
+10.1 |
509 |
5,557 |
-58 |
Hover/Click |
|
Apr24 |
230614 |
2046.3 |
2048.0 |
2029.6 |
2044.8 |
+10.0 |
130 |
1,837 |
+0 |
Hover/Click |
|
Jun24 |
230614 |
2063.9 |
2063.9 |
2061.4 |
2062.1 |
+10.2 |
36 |
1,209 |
-5 |
Hover/Click |
|
Aug24 |
230614 |
2078.2 |
2078.2 |
2078.2 |
2078.2 |
+10.0 |
12 |
145 |
+1 |
Hover/Click |
|
Oct24 |
230614 |
2092.3 |
2092.3 |
2092.3 |
2092.3 |
+10.0 |
21 |
44 |
+3 |
Hover/Click |
|
Dec24 |
230614 |
2105.0 |
2110.1 |
2095.5 |
2106.5 |
+10.0 |
37 |
745 |
-2 |
Hover/Click |
|
Feb25 |
230614 |
2122.7 |
2122.7 |
2122.7 |
2122.7 |
+10.0 |
|
|
|
Hover/Click |
|
Apr25 |
230614 |
2140.3 |
2140.3 |
2140.3 |
2140.3 |
+10.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
129,496 |
432,912 |
-2,686 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230614 |
2373.0 |
2417.5 |
2371.5 |
2410.5 |
+28.3 |
58,041 |
81,411 |
-4,752 |
Hover/Click |
|
Sep23 |
230614 |
2395.5 |
2439.0 |
2394.5 |
2432.3 |
+28.4 |
13,414 |
56,491 |
+8,094 |
Hover/Click |
|
Dec23 |
230614 |
2431.0 |
2471.5 |
2428.0 |
2465.4 |
+29.0 |
718 |
8,781 |
+151 |
Hover/Click |
|
Mar24 |
230614 |
2472.0 |
2499.0 |
2472.0 |
2498.7 |
+28.8 |
132 |
1,676 |
+9 |
Hover/Click |
|
May24 |
230614 |
2520.0 |
2520.6 |
2519.5 |
2520.6 |
+28.7 |
78 |
322 |
-8 |
Hover/Click |
|
Jul24 |
230614 |
2541.0 |
2543.2 |
2540.0 |
2543.2 |
+28.3 |
42 |
151 |
+19 |
Hover/Click |
|
Sep24 |
230614 |
2563.8 |
2563.8 |
2563.8 |
2563.8 |
+28.8 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,471 |
149,471 |
+3,508 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230614 |
980.8 |
986.8 |
971.7 |
980.0 |
-1.9 |
21,396 |
46,239 |
-1,922 |
Hover/Click |
|
Oct23 |
230614 |
987.0 |
991.5 |
976.2 |
984.3 |
-2.4 |
4,995 |
21,574 |
+2,684 |
Hover/Click |
|
Jan24 |
230614 |
994.2 |
995.5 |
983.2 |
990.1 |
-2.5 |
243 |
771 |
+61 |
Hover/Click |
|
Apr24 |
230614 |
1002.7 |
1002.7 |
990.1 |
997.0 |
-2.3 |
96 |
97 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
26,734 |
68,707 |
+827 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230614 |
1387.90 |
1387.90 |
1387.90 |
1387.90 |
+43.80 |
0 |
5 |
-21 |
Hover/Click |
|
Sep23 |
230614 |
1351.00 |
1405.00 |
1346.50 |
1402.20 |
+43.60 |
2,483 |
12,858 |
+118 |
Hover/Click |
|
Dec23 |
230614 |
1360.50 |
1415.00 |
1360.50 |
1415.00 |
+43.00 |
18 |
146 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
2,505 |
13,019 |
+112 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230614 |
382.85 |
387.40 |
379.80 |
387.00 |
+3.90 |
78,650 |
84,752 |
-10,683 |
Hover/Click |
|
Sep23 |
230614 |
383.65 |
387.95 |
380.95 |
387.65 |
+3.55 |
31,441 |
78,378 |
+5,194 |
Hover/Click |
|
Dec23 |
230614 |
384.70 |
388.45 |
382.20 |
388.20 |
+3.25 |
5,674 |
33,725 |
+2 |
Hover/Click |
|
Mar24 |
230614 |
383.40 |
388.60 |
382.85 |
388.45 |
+3.15 |
1,738 |
12,117 |
+272 |
Hover/Click |
|
May24 |
230614 |
383.15 |
388.35 |
382.95 |
388.25 |
+3.00 |
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 |
230614 |
34221 |
34221 |
33793 |
33990 |
-238 |
94,230 |
48,021 |
-22,003 |
Hover/Click |
|
Sep23 |
230614 |
34450 |
34520 |
34086 |
34284 |
-247 |
154,296 |
52,482 |
+26,742 |
Hover/Click |
|
Dec23 |
230614 |
34670 |
34670 |
34386 |
34520 |
-244 |
2 |
39 |
+2 |
Hover/Click |
|
Mar24 |
230614 |
34573 |
34573 |
34573 |
34573 |
-245 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
248,528 |
100,543 |
+4,741 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
4372.00 |
4394.75 |
4339.75 |
4374.25 |
+2.50 |
1,665,175 |
1,282,240 |
-651,467 |
Hover/Click |
|
Sep23 |
230614 |
4417.25 |
4439.50 |
4383.50 |
4418.50 |
+1.75 |
2,211,433 |
1,471,875 |
+774,129 |
Hover/Click |
|
Dec23 |
230614 |
4464.25 |
4485.00 |
4431.50 |
4464.50 |
+2.00 |
910 |
7,542 |
+71 |
Hover/Click |
|
Mar24 |
230614 |
4517.00 |
4524.00 |
4491.25 |
4512.25 |
+3.00 |
1,066 |
1,800 |
+1,052 |
Hover/Click |
| Total Volume and Open Interest |
3,878,584 |
2,766,399 |
+123,785 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
14925.00 |
15061.50 |
14793.00 |
15012.75 |
+98.50 |
397,388 |
163,885 |
-70,047 |
Hover/Click |
|
Sep23 |
230614 |
15110.25 |
15243.50 |
14976.00 |
15199.25 |
+100.25 |
533,102 |
141,719 |
+85,939 |
Hover/Click |
|
Dec23 |
230614 |
15295.00 |
15433.50 |
15168.00 |
15386.00 |
+101.75 |
420 |
990 |
+298 |
Hover/Click |
| Total Volume and Open Interest |
930,910 |
306,716 |
+16,190 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230614 |
2584.10 |
2604.90 |
2551.80 |
2568.70 |
-15.60 |
21,735 |
7,711 |
-14,594 |
Hover/Click |
|
Sep23 |
230614 |
2610.70 |
2629.20 |
2576.10 |
2593.50 |
-15.90 |
29,134 |
31,867 |
+15,166 |
Hover/Click |
|
Dec23 |
230614 |
2604.40 |
2604.40 |
2604.40 |
2604.40 |
-17.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
50,869 |
39,578 |
+572 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230614 |
15.30 |
15.40 |
14.70 |
14.78 |
-0.54 |
63,143 |
154,073 |
-3,558 |
|
|
Jul23 |
230614 |
17.10 |
17.20 |
16.55 |
16.60 |
-0.51 |
54,522 |
154,368 |
+11,607 |
|
|
Aug23 |
230614 |
18.37 |
18.45 |
17.90 |
17.95 |
-0.33 |
20,082 |
56,043 |
+2,773 |
|
|
Sep23 |
230614 |
19.56 |
19.65 |
19.10 |
19.20 |
-0.21 |
9,916 |
36,145 |
+1,336 |
|
| Total Volume and Open Interest |
156,971 |
449,261 |
+12,069 |
|
| S & P 600(CME) |
|
Jun23 |
230614 |
1199.30 |
1199.30 |
1199.30 |
1199.30 |
-16.50 |
|
|
|
|
|
Sep23 |
230614 |
1208.30 |
1208.30 |
1208.30 |
1208.30 |
-16.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
1901.20 |
1910.40 |
1862.40 |
1876.90 |
-21.30 |
321,960 |
270,072 |
-138,080 |
Hover/Click |
|
Sep23 |
230614 |
1919.20 |
1929.10 |
1880.10 |
1894.70 |
-22.00 |
388,747 |
343,398 |
+203,875 |
Hover/Click |
|
Dec23 |
230614 |
1945.00 |
1945.00 |
1901.50 |
1911.60 |
-23.30 |
28 |
128 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
710,735 |
613,598 |
+65,814 |
|
| Nikkei 225(CME) |
|
Sep23 |
230614 |
33495 |
33855 |
33240 |
33575 |
+75 |
6,823 |
15,379 |
+129 |
|
|
Dec23 |
230614 |
33460 |
33655 |
33225 |
33460 |
+85 |
|
|
|
|
| Total Volume and Open Interest |
6,823 |
15,379 |
+129 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230608 |
31905 |
32090 |
31410 |
31710 |
-195 |
133,460 |
98,196 |
-32,496 |
|
|
Sep23 |
230614 |
33060 |
33620 |
33035 |
33545 |
+490 |
49,208 |
109,905 |
-776 |
|
|
Dec23 |
230614 |
33320 |
33320 |
33320 |
33320 |
+490 |
0 |
6,251 |
+0 |
|
| Total Volume and Open Interest |
49,835 |
127,320 |
-175 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230608 |
31835 |
32095 |
31415 |
31690 |
-180 |
1,201,190 |
477,885 |
-89,033 |
|
|
Sep23 |
230614 |
33070 |
33615 |
33060 |
33550 |
+520 |
928,895 |
322,910 |
+4,040 |
|
|
Dec23 |
230614 |
32830 |
33375 |
32825 |
33310 |
+510 |
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 |
179,404 |
184,358 |
-16,338 |
|
|
Sep23 |
230614 |
33070 |
33620 |
33060 |
33550 |
+520 |
76,879 |
203,350 |
+1,285 |
|
|
Dec23 |
230614 |
32860 |
33370 |
32830 |
33310 |
+510 |
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 |
68,645 |
42,823 |
-12,597 |
|
|
Sep23 |
230614 |
33420 |
33765 |
33155 |
33490 |
+75 |
27,210 |
53,286 |
-712 |
|
|
Dec23 |
230614 |
33260 |
33500 |
32950 |
33260 |
+75 |
|
|
|
|
| Total Volume and Open Interest |
27,212 |
53,289 |
-711 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230614 |
33460 |
33490 |
33460 |
33490 |
+75 |
|
|
|
|
|
Dec23 |
230614 |
33260 |
33260 |
33260 |
33260 |
+75 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230614 |
7290.0 |
7363.0 |
7285.0 |
7331.5 |
+38.0 |
124,958 |
231,597 |
-5,236 |
|
|
Jul23 |
230614 |
7300.0 |
7376.0 |
7296.5 |
7342.5 |
+38.5 |
83,658 |
9,342 |
+8,655 |
|
|
Aug23 |
230614 |
7361.5 |
7361.5 |
7361.5 |
7361.5 |
+38.0 |
|
|
|
|
|
Sep23 |
230614 |
7349.0 |
7405.5 |
7349.0 |
7381.0 |
+37.5 |
66 |
294 |
+256 |
|
|
Dec23 |
230614 |
7429.5 |
7429.5 |
7429.5 |
7429.5 |
+38.0 |
|
|
|
|
|
Mar24 |
230614 |
7487.0 |
7487.0 |
7487.0 |
7487.0 |
+38.0 |
|
|
|
|
| Total Volume and Open Interest |
208,682 |
241,234 |
+3,675 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230614 |
19507 |
19648 |
19353 |
19423 |
-92 |
99,764 |
109,339 |
+273 |
|
|
Jul23 |
230614 |
19404 |
19546 |
19260 |
19328 |
-90 |
1,222 |
7,416 |
+571 |
|
|
Aug23 |
230614 |
19358 |
19358 |
19358 |
19358 |
-92 |
2 |
1 |
-2 |
|
| Total Volume and Open Interest |
101,101 |
129,462 |
+848 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230614 |
16223.0 |
16345.0 |
16204.0 |
16324.0 |
+89.0 |
86,872 |
77,924 |
+5,826 |
|
|
Sep23 |
230614 |
16365.0 |
16486.0 |
16350.0 |
16467.0 |
+92.0 |
31,703 |
25,779 |
+20,816 |
|
|
Dec23 |
230614 |
16595.0 |
16614.0 |
16542.0 |
16614.0 |
+93.0 |
10 |
32 |
+7 |
|
| Total Volume and Open Interest |
118,585 |
103,735 |
+26,649 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230614 |
16231.0 |
16346.0 |
16205.0 |
16324.0 |
+89.0 |
44,385 |
15,841 |
+2,753 |
|
|
Sep23 |
230614 |
16379.0 |
16485.0 |
16345.0 |
16467.0 |
+92.0 |
2,892 |
2,362 |
+1,515 |
|
|
Dec23 |
230614 |
16564.0 |
16614.0 |
16564.0 |
16614.0 |
+93.0 |
1 |
7 |
+1 |
|
| Total Volume and Open Interest |
47,278 |
18,210 |
+4,269 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230614 |
4352 |
4389 |
4344 |
4380 |
+26 |
1,950,161 |
3,188,383 |
-172,405 |
|
|
Sep23 |
230614 |
4382 |
4416 |
4370 |
4407 |
+26 |
1,366,161 |
1,298,284 |
+833,636 |
|
|
Dec23 |
230614 |
4434 |
4434 |
4434 |
4434 |
+28 |
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 |
230614 |
11315 |
11358 |
11252 |
11285 |
-53 |
94,028 |
163,807 |
+24,120 |
|
|
Sep23 |
230614 |
11378 |
11404 |
11298 |
11330 |
-53 |
72,534 |
68,665 |
+40,482 |
|
|
Dec23 |
230614 |
11370 |
11370 |
11370 |
11370 |
-52 |
30 |
771 |
+30 |
|
| Total Volume and Open Interest |
166,592 |
233,243 |
+64,632 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230614 |
7591.00 |
7643.50 |
7577.50 |
7616.00 |
+14.50 |
396,821 |
392,185 |
-140,869 |
|
|
Sep23 |
230614 |
7604.50 |
7656.50 |
7591.00 |
7630.50 |
+14.50 |
307,128 |
265,179 |
+171,034 |
|
|
Dec23 |
230614 |
7690.50 |
7690.50 |
7690.50 |
7690.50 |
+14.50 |
0 |
95 |
+0 |
|
| Total Volume and Open Interest |
703,949 |
657,459 |
+30,165 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230614 |
7142.0 |
7194.0 |
7140.0 |
7169.0 |
+22.0 |
76,219 |
229,025 |
-13,842 |
|
|
Sep23 |
230614 |
7105.0 |
7154.0 |
7100.0 |
7130.0 |
+23.0 |
44,820 |
45,440 |
+32,697 |
|
|
Dec23 |
230614 |
7175.0 |
7175.0 |
7175.0 |
7175.0 |
+23.0 |
0 |
488 |
+0 |
|
| Total Volume and Open Interest |
121,042 |
274,961 |
+18,857 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230614 |
27555.00 |
27985.00 |
27540.00 |
27835.00 |
+230.00 |
46,211 |
105,867 |
+6,445 |
|
|
Sep23 |
230614 |
27700.00 |
28085.00 |
27630.00 |
27937.00 |
+240.00 |
34,916 |
39,483 |
+34,076 |
|
|
Dec23 |
230614 |
28020.00 |
28020.00 |
27920.00 |
27954.00 |
+242.00 |
251 |
255 |
+247 |
|
| Total Volume and Open Interest |
81,378 |
145,605 |
+40,768 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230614 |
348.30 |
348.55 |
345.80 |
346.40 |
-2.00 |
201,030 |
275,275 |
+1,015 |
|
|
Dec23 |
230614 |
350.40 |
350.40 |
347.80 |
348.25 |
-2.15 |
412 |
21,912 |
+317 |
|
|
Mar24 |
230614 |
348.50 |
348.50 |
348.50 |
348.50 |
-1.40 |
0 |
11,396 |
+300 |
|
| Total Volume and Open Interest |
201,442 |
329,326 |
+1,631 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun23 |
230614 |
544.90 |
548.60 |
541.15 |
547.70 |
+4.30 |
151 |
143 |
-80 |
|
|
Jul23 |
230614 |
540.60 |
540.60 |
534.45 |
540.60 |
+5.20 |
151 |
423 |
+83 |
|
|
Aug23 |
230614 |
543.10 |
543.10 |
543.10 |
543.10 |
+10.20 |
|
|
|
|
| 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. |
|
|
