|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 16, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
1426.00 |
1468.25 |
1426.00 |
1466.50 |
+38.25 |
124,157 |
165,908 |
-18,223 |
Hover/Click |
|
Aug23 |
230616 |
1365.75 |
1413.25 |
1365.00 |
1407.50 |
+39.00 |
36,858 |
49,279 |
-3,662 |
Hover/Click |
|
Sep23 |
230616 |
1308.00 |
1363.75 |
1306.50 |
1358.00 |
+49.00 |
15,257 |
41,698 |
+782 |
Hover/Click |
|
Nov23 |
230616 |
1290.50 |
1347.25 |
1289.50 |
1342.25 |
+50.00 |
97,330 |
268,162 |
+10,292 |
Hover/Click |
|
Jan24 |
230616 |
1296.75 |
1350.75 |
1296.50 |
1347.00 |
+48.25 |
14,118 |
42,834 |
+891 |
Hover/Click |
|
Mar24 |
230616 |
1286.50 |
1330.00 |
1285.00 |
1327.75 |
+40.25 |
9,096 |
41,806 |
+654 |
Hover/Click |
|
May24 |
230616 |
1278.25 |
1320.00 |
1278.25 |
1318.75 |
+36.75 |
4,362 |
21,084 |
+694 |
Hover/Click |
|
Jul24 |
230616 |
1282.75 |
1318.25 |
1281.00 |
1317.75 |
+35.00 |
1,699 |
10,933 |
+576 |
Hover/Click |
|
Aug24 |
230616 |
1287.25 |
1298.75 |
1277.75 |
1298.25 |
+31.50 |
64 |
720 |
+40 |
Hover/Click |
|
Sep24 |
230616 |
1247.00 |
1255.00 |
1247.00 |
1255.00 |
+22.75 |
10 |
836 |
+2 |
Hover/Click |
|
Nov24 |
230616 |
1218.00 |
1240.00 |
1217.00 |
1238.75 |
+20.00 |
306 |
8,472 |
+92 |
Hover/Click |
|
Jan25 |
230616 |
1240.75 |
1240.75 |
1240.75 |
1240.75 |
+20.25 |
0 |
74 |
+0 |
Hover/Click |
|
Mar25 |
230616 |
1232.50 |
1232.50 |
1232.50 |
1232.50 |
+20.25 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230616 |
1225.50 |
1225.50 |
1225.50 |
1225.50 |
+20.25 |
0 |
849 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
303,257 |
652,993 |
-7,862 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
393.70 |
417.00 |
392.40 |
416.40 |
+22.20 |
68,208 |
94,298 |
-9,848 |
Hover/Click |
|
Aug23 |
230616 |
390.40 |
413.60 |
389.40 |
413.40 |
+23.00 |
33,556 |
73,444 |
+194 |
Hover/Click |
|
Sep23 |
230616 |
387.00 |
409.20 |
386.30 |
409.10 |
+22.30 |
21,834 |
57,469 |
+299 |
Hover/Click |
|
Oct23 |
230616 |
382.80 |
404.00 |
382.80 |
403.70 |
+20.40 |
13,689 |
36,827 |
+692 |
Hover/Click |
|
Dec23 |
230616 |
383.80 |
403.80 |
383.20 |
403.30 |
+19.50 |
53,893 |
169,577 |
+2,777 |
Hover/Click |
|
Jan24 |
230616 |
381.80 |
400.60 |
381.20 |
400.10 |
+18.40 |
6,838 |
36,826 |
+526 |
Hover/Click |
|
Mar24 |
230616 |
374.80 |
391.30 |
374.40 |
391.00 |
+16.20 |
2,521 |
19,227 |
+371 |
Hover/Click |
|
May24 |
230616 |
374.00 |
385.50 |
370.40 |
385.20 |
+14.30 |
1,340 |
10,585 |
+221 |
Hover/Click |
|
Jul24 |
230616 |
370.90 |
384.90 |
370.50 |
384.40 |
+13.60 |
1,085 |
6,055 |
+61 |
Hover/Click |
|
Aug24 |
230616 |
371.70 |
381.90 |
368.70 |
381.40 |
+12.60 |
186 |
1,462 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
203,675 |
510,063 |
-4,569 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
58.43 |
60.24 |
58.40 |
59.69 |
+1.26 |
59,814 |
89,000 |
-5,296 |
Hover/Click |
|
Aug23 |
230616 |
57.45 |
59.39 |
57.43 |
58.76 |
+1.31 |
19,609 |
77,983 |
+559 |
Hover/Click |
|
Sep23 |
230616 |
56.90 |
58.91 |
56.90 |
58.23 |
+1.35 |
9,790 |
47,992 |
+539 |
Hover/Click |
|
Oct23 |
230616 |
56.61 |
58.57 |
56.60 |
57.94 |
+1.38 |
8,390 |
33,058 |
+498 |
Hover/Click |
|
Dec23 |
230616 |
56.50 |
58.45 |
56.47 |
57.87 |
+1.42 |
44,832 |
166,603 |
+2,733 |
Hover/Click |
|
Jan24 |
230616 |
56.23 |
58.18 |
56.19 |
57.63 |
+1.45 |
7,365 |
32,149 |
+185 |
Hover/Click |
|
Mar24 |
230616 |
55.70 |
57.62 |
55.67 |
57.03 |
+1.33 |
3,051 |
25,956 |
-132 |
Hover/Click |
|
May24 |
230616 |
55.27 |
57.16 |
55.19 |
56.52 |
+1.27 |
1,214 |
18,238 |
-146 |
Hover/Click |
|
Jul24 |
230616 |
54.82 |
56.76 |
54.82 |
56.06 |
+1.26 |
919 |
22,988 |
+33 |
Hover/Click |
|
Aug24 |
230616 |
55.00 |
56.15 |
55.00 |
55.49 |
+1.21 |
118 |
1,960 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
155,542 |
523,001 |
-999 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
713.9 |
763.0 |
713.2 |
733.3 |
+18.2 |
15,358 |
56,085 |
-3,805 |
Hover/Click |
|
Nov23 |
230616 |
693.0 |
738.1 |
690.0 |
710.4 |
+17.4 |
20,033 |
146,375 |
+1,541 |
Hover/Click |
|
Jan24 |
230616 |
698.1 |
743.8 |
697.4 |
717.3 |
+16.8 |
4,296 |
20,395 |
-73 |
Hover/Click |
|
Mar24 |
230616 |
705.0 |
748.1 |
703.9 |
723.5 |
+16.2 |
1,590 |
11,666 |
+366 |
Hover/Click |
|
May24 |
230616 |
710.0 |
751.6 |
710.0 |
728.8 |
+15.1 |
259 |
5,296 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
41,650 |
243,501 |
-1,890 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
623.00 |
641.00 |
622.25 |
640.25 |
+17.00 |
187,535 |
266,227 |
-25,997 |
Hover/Click |
|
Sep23 |
230616 |
569.00 |
594.75 |
568.25 |
594.00 |
+24.00 |
142,040 |
381,347 |
-5,142 |
Hover/Click |
|
Dec23 |
230616 |
573.50 |
598.00 |
572.50 |
597.50 |
+23.00 |
142,562 |
443,935 |
+3,433 |
Hover/Click |
|
Mar24 |
230616 |
580.75 |
604.25 |
580.25 |
604.00 |
+21.75 |
16,309 |
73,767 |
+2,518 |
Hover/Click |
|
May24 |
230616 |
584.00 |
605.75 |
583.75 |
605.75 |
+20.25 |
4,658 |
22,652 |
-354 |
Hover/Click |
|
Jul24 |
230616 |
583.25 |
603.75 |
583.25 |
603.50 |
+18.50 |
4,761 |
41,329 |
+777 |
Hover/Click |
|
Sep24 |
230616 |
539.00 |
551.25 |
537.75 |
551.00 |
+13.50 |
464 |
7,838 |
+50 |
Hover/Click |
|
Dec24 |
230616 |
530.00 |
542.00 |
529.00 |
541.50 |
+11.25 |
2,144 |
31,161 |
+354 |
Hover/Click |
|
Mar25 |
230616 |
537.00 |
549.00 |
537.00 |
548.75 |
+11.00 |
87 |
759 |
+35 |
Hover/Click |
|
May25 |
230616 |
551.25 |
551.25 |
551.25 |
551.25 |
+10.75 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
500,640 |
1,270,899 |
-24,348 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
659.75 |
697.00 |
656.00 |
688.00 |
+26.50 |
70,761 |
109,986 |
-9,926 |
Hover/Click |
|
Sep23 |
230616 |
672.00 |
709.50 |
669.75 |
701.50 |
+28.75 |
57,053 |
141,131 |
+6,766 |
Hover/Click |
|
Dec23 |
230616 |
684.75 |
722.50 |
682.50 |
715.75 |
+29.00 |
23,462 |
77,217 |
+832 |
Hover/Click |
|
Mar24 |
230616 |
697.50 |
733.50 |
697.25 |
727.25 |
+28.25 |
4,526 |
24,531 |
+551 |
Hover/Click |
|
May24 |
230616 |
706.50 |
739.75 |
704.75 |
734.00 |
+27.75 |
1,142 |
9,214 |
-62 |
Hover/Click |
|
Jul24 |
230616 |
707.00 |
741.75 |
707.00 |
736.00 |
+25.50 |
645 |
14,395 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
157,692 |
380,773 |
-1,847 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
811.00 |
852.75 |
805.25 |
842.00 |
+29.25 |
20,011 |
40,582 |
-3,490 |
Hover/Click |
|
Sep23 |
230616 |
807.25 |
849.00 |
802.50 |
839.00 |
+30.25 |
20,767 |
73,619 |
+1,681 |
Hover/Click |
|
Dec23 |
230616 |
806.00 |
847.00 |
801.00 |
837.00 |
+31.00 |
7,321 |
42,630 |
+115 |
Hover/Click |
|
Mar24 |
230616 |
801.50 |
842.00 |
795.50 |
830.75 |
+31.00 |
1,382 |
18,336 |
+73 |
Hover/Click |
|
May24 |
230616 |
797.00 |
834.50 |
789.50 |
823.25 |
+30.50 |
405 |
3,884 |
+59 |
Hover/Click |
|
Jul24 |
230616 |
788.50 |
816.75 |
775.50 |
806.25 |
+27.75 |
117 |
3,577 |
+10 |
Hover/Click |
|
Sep24 |
230616 |
791.50 |
815.00 |
778.25 |
804.75 |
+23.00 |
24 |
506 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,059 |
183,738 |
-1,537 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
830.25 |
861.00 |
829.25 |
853.50 |
+20.75 |
3,890 |
18,848 |
-1,262 |
Hover/Click |
|
Sep23 |
230616 |
832.25 |
863.25 |
829.25 |
856.50 |
+23.00 |
4,732 |
23,048 |
+1,204 |
Hover/Click |
|
Dec23 |
230616 |
836.00 |
866.00 |
833.50 |
860.25 |
+22.25 |
1,288 |
12,731 |
+362 |
Hover/Click |
|
Mar24 |
230616 |
846.25 |
870.00 |
846.25 |
864.50 |
+21.50 |
382 |
3,113 |
+159 |
Hover/Click |
|
May24 |
230616 |
865.75 |
865.75 |
862.25 |
862.25 |
+18.25 |
71 |
197 |
+47 |
Hover/Click |
|
Jul24 |
230616 |
848.50 |
848.50 |
842.00 |
844.00 |
+9.00 |
17 |
74 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
10,395 |
58,155 |
+528 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
405.50 |
409.00 |
401.25 |
404.50 |
+1.25 |
572 |
1,811 |
-11 |
Hover/Click |
|
Sep23 |
230616 |
408.00 |
409.25 |
403.00 |
405.25 |
+1.50 |
204 |
710 |
+30 |
Hover/Click |
|
Dec23 |
230616 |
408.75 |
413.00 |
406.50 |
407.50 |
-2.25 |
185 |
1,544 |
+4 |
Hover/Click |
|
Mar24 |
230616 |
413.50 |
413.50 |
413.50 |
413.50 |
-3.00 |
0 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
961 |
4,234 |
+23 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230616 |
17.75 |
18.09 |
17.64 |
17.80 |
+0.06 |
715 |
2,089 |
-241 |
Hover/Click |
|
Sep23 |
230616 |
15.34 |
15.45 |
15.30 |
15.44 |
+0.09 |
289 |
5,673 |
+47 |
Hover/Click |
|
Nov23 |
230616 |
15.48 |
15.48 |
15.48 |
15.48 |
+0.08 |
12 |
760 |
+8 |
Hover/Click |
|
Jan24 |
230616 |
15.61 |
15.61 |
15.61 |
15.61 |
+0.06 |
4 |
58 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,020 |
8,581 |
-185 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
177.580 |
178.900 |
177.000 |
178.350 |
+0.770 |
1,921 |
6,635 |
-858 |
Hover/Click |
|
Aug23 |
230616 |
171.035 |
172.300 |
170.830 |
171.735 |
+0.655 |
27,879 |
147,468 |
-392 |
Hover/Click |
|
Oct23 |
230616 |
174.400 |
175.850 |
174.380 |
175.350 |
+1.000 |
12,277 |
85,745 |
+379 |
Hover/Click |
|
Dec23 |
230616 |
178.250 |
179.800 |
178.100 |
179.100 |
+1.115 |
10,036 |
52,568 |
+954 |
Hover/Click |
|
Feb24 |
230616 |
181.350 |
183.330 |
181.350 |
182.800 |
+1.565 |
4,918 |
23,870 |
+200 |
Hover/Click |
|
Apr24 |
230616 |
183.750 |
185.850 |
183.750 |
185.300 |
+1.550 |
2,501 |
15,913 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
62,107 |
343,386 |
+1,264 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230616 |
233.000 |
236.400 |
232.700 |
234.935 |
+0.805 |
8,058 |
31,942 |
-586 |
Hover/Click |
|
Sep23 |
230616 |
236.000 |
239.500 |
236.000 |
238.185 |
+0.650 |
2,993 |
9,992 |
+82 |
Hover/Click |
|
Oct23 |
230616 |
238.500 |
241.700 |
238.285 |
240.300 |
+0.500 |
2,215 |
7,293 |
-87 |
Hover/Click |
|
Nov23 |
230616 |
238.950 |
242.735 |
238.950 |
241.300 |
+0.420 |
1,620 |
6,697 |
+74 |
Hover/Click |
|
Jan24 |
230616 |
238.300 |
241.985 |
238.300 |
240.700 |
+0.700 |
877 |
4,108 |
+73 |
Hover/Click |
|
Mar24 |
230616 |
239.750 |
242.350 |
239.630 |
241.000 |
+0.565 |
463 |
1,267 |
+67 |
Hover/Click |
|
Apr24 |
230616 |
242.685 |
244.350 |
242.150 |
243.785 |
+1.035 |
175 |
504 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
16,484 |
61,991 |
-345 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230616 |
92.100 |
93.730 |
92.100 |
92.850 |
+0.920 |
18,885 |
35,116 |
-2,217 |
Hover/Click |
|
Aug23 |
230616 |
90.300 |
92.000 |
89.130 |
90.680 |
+0.380 |
20,531 |
75,542 |
-437 |
Hover/Click |
|
Oct23 |
230616 |
80.000 |
81.200 |
79.230 |
80.080 |
-0.150 |
8,273 |
37,553 |
+305 |
Hover/Click |
|
Dec23 |
230616 |
76.480 |
77.050 |
75.750 |
75.950 |
-0.550 |
5,708 |
25,311 |
+256 |
Hover/Click |
|
Feb24 |
230616 |
81.300 |
81.930 |
80.700 |
80.830 |
-0.600 |
3,386 |
16,808 |
-125 |
Hover/Click |
|
Apr24 |
230616 |
86.500 |
86.930 |
85.800 |
85.930 |
-0.450 |
1,594 |
5,467 |
+443 |
Hover/Click |
|
May24 |
230616 |
90.900 |
90.900 |
90.300 |
90.650 |
+0.550 |
21 |
135 |
+6 |
|
|
Jun24 |
230616 |
96.200 |
97.030 |
96.000 |
96.250 |
-0.050 |
636 |
1,107 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
59,114 |
197,568 |
-13,825 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
14.94 |
14.96 |
14.92 |
14.94 |
+0.01 |
285 |
7,107 |
-41 |
Hover/Click |
|
Jul23 |
230616 |
15.48 |
15.58 |
15.31 |
15.31 |
-0.07 |
676 |
6,886 |
+12 |
Hover/Click |
|
Aug23 |
230616 |
16.25 |
16.43 |
16.16 |
16.16 |
-0.02 |
645 |
4,579 |
+337 |
Hover/Click |
|
Sep23 |
230616 |
17.25 |
17.45 |
17.20 |
17.24 |
+0.02 |
281 |
2,935 |
+184 |
Hover/Click |
|
Oct23 |
230616 |
18.19 |
18.19 |
17.94 |
18.03 |
+0.20 |
70 |
1,898 |
+39 |
Hover/Click |
|
Nov23 |
230616 |
18.44 |
18.49 |
18.31 |
18.38 |
+0.14 |
39 |
1,613 |
+23 |
Hover/Click |
|
Dec23 |
230616 |
18.11 |
18.29 |
18.11 |
18.13 |
+0.17 |
11 |
1,295 |
-2 |
Hover/Click |
|
Jan24 |
230616 |
18.00 |
18.02 |
17.88 |
17.98 |
+0.08 |
23 |
426 |
+13 |
Hover/Click |
|
Feb24 |
230616 |
18.00 |
18.05 |
17.95 |
17.95 |
+0.17 |
16 |
393 |
+8 |
Hover/Click |
|
Mar24 |
230616 |
17.97 |
17.97 |
17.97 |
17.97 |
+0.07 |
15 |
423 |
+8 |
Hover/Click |
|
Apr24 |
230616 |
17.91 |
18.00 |
17.91 |
18.00 |
+0.12 |
10 |
274 |
+10 |
Hover/Click |
|
May24 |
230616 |
17.95 |
18.00 |
17.95 |
18.00 |
+0.06 |
10 |
267 |
+10 |
Hover/Click |
|
Jun24 |
230616 |
18.00 |
18.00 |
18.00 |
18.00 |
+0.06 |
10 |
267 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
2,105 |
28,684 |
+625 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
3218 |
3228 |
3171 |
3188 |
-38 |
22,385 |
20,006 |
-5,377 |
Hover/Click |
|
Sep23 |
230616 |
3257 |
3269 |
3212 |
3236 |
-26 |
49,563 |
156,418 |
+9,010 |
Hover/Click |
|
Dec23 |
230616 |
3267 |
3277 |
3221 |
3245 |
-25 |
22,304 |
95,812 |
+3,214 |
Hover/Click |
|
Mar24 |
230616 |
3228 |
3240 |
3186 |
3215 |
-16 |
6,979 |
47,110 |
+1,779 |
Hover/Click |
|
May24 |
230616 |
3200 |
3213 |
3153 |
3184 |
-15 |
1,813 |
10,462 |
+7 |
Hover/Click |
|
Jul24 |
230616 |
3172 |
3175 |
3129 |
3154 |
-13 |
795 |
6,663 |
+24 |
Hover/Click |
|
Sep24 |
230616 |
3137 |
3138 |
3106 |
3124 |
-11 |
533 |
4,427 |
+397 |
Hover/Click |
| Total Volume and Open Interest |
104,411 |
342,114 |
+9,070 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
187.70 |
188.30 |
184.30 |
184.90 |
-2.10 |
7,870 |
16,409 |
-3,073 |
Hover/Click |
|
Sep23 |
230616 |
183.40 |
184.20 |
179.85 |
180.75 |
-2.20 |
17,415 |
88,490 |
+1,652 |
Hover/Click |
|
Dec23 |
230616 |
181.50 |
182.35 |
178.20 |
179.00 |
-2.25 |
7,811 |
41,654 |
+989 |
Hover/Click |
|
Mar24 |
230616 |
181.50 |
182.25 |
178.35 |
179.15 |
-2.15 |
2,423 |
19,172 |
-76 |
Hover/Click |
|
May24 |
230616 |
182.60 |
182.60 |
179.15 |
179.95 |
-2.10 |
727 |
8,797 |
+96 |
Hover/Click |
|
Jul24 |
230616 |
181.50 |
181.90 |
179.85 |
180.65 |
-2.00 |
399 |
4,328 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
37,329 |
185,590 |
-210 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
268.85 |
268.85 |
260.65 |
265.65 |
-0.75 |
714 |
5,317 |
-320 |
Hover/Click |
|
Sep23 |
230616 |
263.00 |
263.50 |
256.30 |
262.05 |
-0.35 |
577 |
2,919 |
+441 |
Hover/Click |
|
Nov23 |
230616 |
250.70 |
255.70 |
249.55 |
255.15 |
+0.75 |
10 |
610 |
-9 |
Hover/Click |
|
Jan24 |
230616 |
245.20 |
251.10 |
245.20 |
249.95 |
+1.05 |
8 |
44 |
+0 |
Hover/Click |
|
Mar24 |
230616 |
242.70 |
242.70 |
242.70 |
242.70 |
+1.05 |
2 |
8 |
+2 |
Hover/Click |
|
May24 |
230616 |
228.70 |
228.70 |
228.70 |
228.70 |
+1.05 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,311 |
8,905 |
+114 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
26.07 |
26.49 |
25.96 |
26.43 |
+0.43 |
73,954 |
181,555 |
-11,894 |
Hover/Click |
|
Oct23 |
230616 |
25.75 |
26.14 |
25.63 |
26.09 |
+0.46 |
73,315 |
385,387 |
+4,592 |
Hover/Click |
|
Mar24 |
230616 |
25.50 |
25.88 |
25.38 |
25.83 |
+0.42 |
20,950 |
181,322 |
+1,468 |
Hover/Click |
|
May24 |
230616 |
23.99 |
24.27 |
23.84 |
24.17 |
+0.27 |
8,323 |
73,064 |
+711 |
Hover/Click |
|
Jul24 |
230616 |
23.20 |
23.42 |
23.04 |
23.29 |
+0.16 |
6,181 |
94,383 |
+1,120 |
Hover/Click |
|
Oct24 |
230616 |
22.56 |
22.71 |
22.37 |
22.55 |
+0.05 |
3,148 |
38,686 |
+853 |
Hover/Click |
|
Mar25 |
230616 |
22.26 |
22.34 |
22.05 |
22.21 |
+0.01 |
671 |
24,550 |
+125 |
Hover/Click |
|
May25 |
230616 |
20.91 |
20.97 |
20.74 |
20.84 |
-0.03 |
99 |
6,795 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
186,779 |
998,711 |
-3,027 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
2608 |
2608 |
2563 |
2571 |
-34 |
9,602 |
39,643 |
-1,269 |
Hover/Click |
|
Sep23 |
230616 |
2494 |
2504 |
2463 |
2478 |
-13 |
12,112 |
89,645 |
-1,692 |
Hover/Click |
|
Dec23 |
230616 |
2421 |
2438 |
2401 |
2416 |
-10 |
6,155 |
67,769 |
+1,166 |
Hover/Click |
|
Mar24 |
230616 |
2355 |
2372 |
2336 |
2355 |
-3 |
7,536 |
94,578 |
+1,427 |
Hover/Click |
|
May24 |
230616 |
2325 |
2342 |
2308 |
2327 |
-3 |
2,491 |
26,155 |
+915 |
Hover/Click |
|
Jul24 |
230616 |
2304 |
2316 |
2282 |
2302 |
-2 |
951 |
12,066 |
-242 |
Hover/Click |
|
Sep24 |
230616 |
2292 |
2293 |
2260 |
2279 |
-2 |
242 |
6,320 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
39,214 |
341,611 |
+501 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230616 |
688.00 |
703.30 |
686.50 |
702.50 |
+17.50 |
3,442 |
30,849 |
-182 |
Hover/Click |
|
Oct23 |
230616 |
688.60 |
700.60 |
686.50 |
700.00 |
+14.10 |
2,375 |
22,475 |
+265 |
Hover/Click |
|
Dec23 |
230616 |
688.20 |
697.20 |
685.10 |
696.50 |
+12.00 |
1,492 |
17,080 |
+591 |
Hover/Click |
|
Mar24 |
230616 |
681.50 |
688.50 |
678.30 |
688.20 |
+10.10 |
914 |
8,198 |
-189 |
Hover/Click |
|
May24 |
230616 |
667.00 |
672.50 |
663.10 |
671.80 |
+8.00 |
108 |
4,128 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
8,406 |
87,409 |
+501 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
80.53 |
81.98 |
80.53 |
81.46 |
+0.82 |
7,331 |
16,827 |
-2,434 |
Hover/Click |
|
Oct23 |
230616 |
81.37 |
82.05 |
81.37 |
82.05 |
+0.17 |
4 |
63 |
+10 |
Hover/Click |
|
Dec23 |
230616 |
79.60 |
80.84 |
79.48 |
80.10 |
+0.50 |
21,323 |
113,124 |
-202 |
Hover/Click |
|
Mar24 |
230616 |
79.62 |
80.81 |
79.56 |
80.20 |
+0.49 |
2,942 |
18,856 |
+533 |
Hover/Click |
|
May24 |
230616 |
80.18 |
81.00 |
80.12 |
80.47 |
+0.41 |
861 |
6,396 |
-138 |
Hover/Click |
|
Jul24 |
230616 |
80.43 |
81.11 |
80.37 |
80.70 |
+0.37 |
414 |
4,986 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
33,081 |
169,708 |
-2,172 |
|
| 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 |
230616 |
70.55 |
71.89 |
69.95 |
71.78 |
+1.16 |
304,449 |
99,430 |
-53,233 |
Hover/Click |
|
Aug23 |
230616 |
70.81 |
72.03 |
70.18 |
71.93 |
+1.12 |
212,222 |
331,725 |
+4,140 |
Hover/Click |
|
Sep23 |
230616 |
70.85 |
72.01 |
70.23 |
71.92 |
+1.07 |
125,854 |
284,462 |
+17,256 |
Hover/Click |
|
Oct23 |
230616 |
70.64 |
71.85 |
70.11 |
71.75 |
+1.03 |
47,864 |
188,217 |
+4,840 |
Hover/Click |
|
Nov23 |
230616 |
70.50 |
71.59 |
69.96 |
71.51 |
+0.99 |
30,514 |
82,924 |
-2,119 |
Hover/Click |
|
Dec23 |
230616 |
70.24 |
71.32 |
69.69 |
71.23 |
+0.96 |
77,524 |
208,425 |
-117 |
Hover/Click |
|
Jan24 |
230616 |
69.79 |
70.99 |
69.45 |
70.93 |
+0.94 |
12,140 |
55,627 |
+1,703 |
Hover/Click |
|
Feb24 |
230616 |
69.48 |
70.69 |
69.16 |
70.62 |
+0.92 |
5,018 |
28,438 |
-197 |
Hover/Click |
|
Mar24 |
230616 |
69.23 |
70.36 |
68.87 |
70.32 |
+0.91 |
14,388 |
48,692 |
+29 |
Hover/Click |
|
Apr24 |
230616 |
68.85 |
70.02 |
68.60 |
70.02 |
+0.89 |
1,772 |
24,722 |
+184 |
Hover/Click |
|
May24 |
230616 |
68.82 |
69.77 |
68.33 |
69.74 |
+0.89 |
1,248 |
18,414 |
-238 |
Hover/Click |
|
Jun24 |
230616 |
68.44 |
69.54 |
68.07 |
69.46 |
+0.88 |
25,003 |
110,205 |
+1,015 |
Hover/Click |
|
Jul24 |
230616 |
68.21 |
69.19 |
68.21 |
69.16 |
+0.87 |
1,720 |
17,398 |
-22 |
Hover/Click |
|
Aug24 |
230616 |
68.26 |
68.88 |
68.24 |
68.86 |
+0.86 |
1,221 |
13,348 |
+253 |
Hover/Click |
|
Sep24 |
230616 |
67.99 |
68.57 |
67.49 |
68.57 |
+0.84 |
2,687 |
37,168 |
+213 |
Hover/Click |
|
Oct24 |
230616 |
67.70 |
68.30 |
67.70 |
68.30 |
+0.82 |
842 |
11,574 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
900,231 |
1,862,477 |
-24,305 |
|
| e-miNY Crude Oil(NYM) |
|
Jul23 |
230616 |
70.525 |
71.775 |
69.975 |
71.775 |
+1.150 |
13,734 |
3,132 |
-115 |
|
|
Aug23 |
230616 |
70.850 |
72.025 |
70.200 |
71.925 |
+1.125 |
4,321 |
1,919 |
+155 |
|
|
Sep23 |
230616 |
70.775 |
72.000 |
70.225 |
71.925 |
+1.075 |
345 |
372 |
+127 |
|
|
Oct23 |
230616 |
70.500 |
71.800 |
70.150 |
71.750 |
+1.025 |
31 |
42 |
+3 |
|
|
Nov23 |
230616 |
70.400 |
71.525 |
69.950 |
71.500 |
+0.975 |
8 |
21 |
+0 |
|
|
Dec23 |
230616 |
70.200 |
71.250 |
69.675 |
71.225 |
+0.950 |
85 |
434 |
+23 |
|
|
Jan24 |
230616 |
70.500 |
70.975 |
69.450 |
70.925 |
+0.925 |
0 |
27 |
+0 |
|
|
Feb24 |
230616 |
69.200 |
70.625 |
69.200 |
70.625 |
+0.925 |
2 |
17 |
+0 |
|
|
Mar24 |
230616 |
70.325 |
70.325 |
70.325 |
70.325 |
+0.925 |
0 |
12 |
+0 |
|
|
Apr24 |
230616 |
68.550 |
70.025 |
68.550 |
70.025 |
+0.900 |
1 |
4 |
+1 |
|
| Total Volume and Open Interest |
18,533 |
6,092 |
+192 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230616 |
248.25 |
255.62 |
247.35 |
255.14 |
+7.18 |
54,126 |
63,482 |
-1,532 |
Hover/Click |
|
Aug23 |
230616 |
245.36 |
250.81 |
244.56 |
250.48 |
+5.04 |
44,897 |
57,192 |
+451 |
Hover/Click |
|
Sep23 |
230616 |
244.95 |
249.43 |
243.53 |
249.08 |
+4.50 |
27,647 |
36,935 |
-460 |
Hover/Click |
|
Oct23 |
230616 |
243.57 |
248.36 |
242.91 |
248.08 |
+4.07 |
11,846 |
38,520 |
+1,109 |
Hover/Click |
|
Nov23 |
230616 |
243.45 |
247.19 |
242.08 |
246.92 |
+3.79 |
7,789 |
22,815 |
+8 |
Hover/Click |
|
Dec23 |
230616 |
241.65 |
245.93 |
240.89 |
245.65 |
+3.51 |
16,236 |
43,455 |
+765 |
Hover/Click |
|
Jan24 |
230616 |
241.00 |
245.06 |
240.83 |
244.77 |
+3.24 |
2,477 |
13,457 |
+240 |
Hover/Click |
|
Feb24 |
230616 |
242.43 |
243.73 |
240.08 |
243.62 |
+3.05 |
1,782 |
6,809 |
+311 |
Hover/Click |
|
Mar24 |
230616 |
237.58 |
241.99 |
237.58 |
241.75 |
+2.93 |
2,550 |
9,251 |
+200 |
Hover/Click |
|
Apr24 |
230616 |
235.00 |
239.30 |
235.00 |
239.05 |
+2.74 |
609 |
4,947 |
+1 |
Hover/Click |
|
May24 |
230616 |
236.08 |
237.27 |
233.88 |
237.25 |
+2.63 |
509 |
2,379 |
-26 |
Hover/Click |
|
Jun24 |
230616 |
233.22 |
236.06 |
231.80 |
235.87 |
+2.52 |
1,192 |
12,973 |
+37 |
Hover/Click |
|
Jul24 |
230616 |
232.00 |
235.29 |
232.00 |
235.29 |
+2.49 |
130 |
1,282 |
+18 |
Hover/Click |
|
Aug24 |
230616 |
231.00 |
234.92 |
231.00 |
234.92 |
+2.52 |
39 |
1,099 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
172,435 |
330,238 |
+1,346 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230616 |
265.04 |
268.34 |
262.73 |
268.05 |
+3.88 |
54,057 |
65,441 |
-4,483 |
Hover/Click |
|
Aug23 |
230616 |
254.67 |
259.05 |
253.08 |
258.85 |
+5.07 |
62,894 |
75,387 |
+303 |
Hover/Click |
|
Sep23 |
230616 |
245.86 |
250.85 |
244.78 |
250.70 |
+5.23 |
31,931 |
61,260 |
+3,300 |
Hover/Click |
|
Oct23 |
230616 |
223.87 |
228.02 |
222.55 |
227.79 |
+4.22 |
16,809 |
47,676 |
+2,149 |
Hover/Click |
|
Nov23 |
230616 |
216.21 |
219.95 |
214.32 |
219.69 |
+4.21 |
9,642 |
22,037 |
+476 |
Hover/Click |
|
Dec23 |
230616 |
211.29 |
215.21 |
209.66 |
214.91 |
+4.01 |
7,003 |
27,285 |
-217 |
Hover/Click |
|
Jan24 |
230616 |
209.15 |
213.30 |
208.88 |
213.02 |
+3.80 |
1,644 |
18,952 |
-55 |
Hover/Click |
|
Feb24 |
230616 |
209.00 |
212.77 |
207.93 |
212.77 |
+3.67 |
1,127 |
6,182 |
+94 |
Hover/Click |
|
Mar24 |
230616 |
209.75 |
213.52 |
208.74 |
213.52 |
+3.63 |
568 |
5,552 |
+110 |
Hover/Click |
|
Apr24 |
230616 |
226.60 |
229.51 |
225.68 |
229.51 |
+3.49 |
325 |
2,151 |
+115 |
Hover/Click |
| Total Volume and Open Interest |
186,694 |
341,196 |
+2,074 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230616 |
264.20 |
268.10 |
264.20 |
268.05 |
+3.88 |
0 |
2 |
+0 |
|
|
Aug23 |
230616 |
258.85 |
258.85 |
258.85 |
258.85 |
+5.07 |
|
|
|
|
|
Sep23 |
230616 |
250.70 |
250.70 |
250.70 |
250.70 |
+5.23 |
|
|
|
|
|
Oct23 |
230616 |
227.79 |
227.79 |
227.79 |
227.79 |
+4.22 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230616 |
2.552 |
2.653 |
2.522 |
2.632 |
+0.099 |
141,175 |
157,466 |
-19,490 |
Hover/Click |
|
Aug23 |
230616 |
2.627 |
2.733 |
2.594 |
2.721 |
+0.112 |
81,108 |
161,273 |
+8,170 |
Hover/Click |
|
Sep23 |
230616 |
2.621 |
2.721 |
2.588 |
2.715 |
+0.109 |
47,770 |
273,966 |
-1,410 |
Hover/Click |
|
Oct23 |
230616 |
2.734 |
2.822 |
2.696 |
2.818 |
+0.099 |
24,833 |
110,719 |
-397 |
Hover/Click |
|
Nov23 |
230616 |
3.138 |
3.219 |
3.100 |
3.217 |
+0.086 |
10,696 |
70,586 |
-948 |
Hover/Click |
|
Dec23 |
230616 |
3.572 |
3.641 |
3.535 |
3.632 |
+0.063 |
7,508 |
43,053 |
+17 |
Hover/Click |
|
Jan24 |
230616 |
3.819 |
3.880 |
3.779 |
3.873 |
+0.051 |
12,603 |
78,480 |
-1,153 |
Hover/Click |
|
Feb24 |
230616 |
3.746 |
3.802 |
3.700 |
3.789 |
+0.043 |
4,224 |
36,097 |
+374 |
Hover/Click |
|
Mar24 |
230616 |
3.460 |
3.525 |
3.429 |
3.513 |
+0.036 |
7,078 |
66,218 |
+1,220 |
Hover/Click |
|
Apr24 |
230616 |
3.155 |
3.195 |
3.108 |
3.182 |
+0.025 |
6,091 |
62,189 |
+667 |
Hover/Click |
|
May24 |
230616 |
3.131 |
3.170 |
3.091 |
3.159 |
+0.020 |
2,550 |
27,896 |
+318 |
Hover/Click |
|
Jun24 |
230616 |
3.239 |
3.265 |
3.192 |
3.255 |
+0.017 |
1,599 |
12,072 |
+179 |
Hover/Click |
|
Jul24 |
230616 |
3.344 |
3.364 |
3.296 |
3.354 |
+0.012 |
1,470 |
11,874 |
-101 |
Hover/Click |
|
Aug24 |
230616 |
3.382 |
3.410 |
3.337 |
3.389 |
+0.007 |
677 |
11,151 |
+52 |
Hover/Click |
|
Sep24 |
230616 |
3.350 |
3.390 |
3.308 |
3.352 |
+0.002 |
1,029 |
11,112 |
+117 |
Hover/Click |
|
Oct24 |
230616 |
3.429 |
3.453 |
3.370 |
3.429 |
-0.001 |
3,165 |
33,172 |
+1,112 |
Hover/Click |
| Total Volume and Open Interest |
362,090 |
1,332,852 |
-9,310 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230616 |
75.64 |
76.74 |
75.08 |
76.61 |
+0.94 |
318,373 |
335,820 |
-15,585 |
Hover/Click |
|
Sep23 |
230616 |
75.64 |
76.70 |
75.14 |
76.58 |
+0.92 |
256,422 |
457,064 |
+13,719 |
Hover/Click |
|
Oct23 |
230616 |
75.46 |
76.48 |
74.96 |
76.36 |
+0.90 |
141,253 |
226,671 |
+13,997 |
Hover/Click |
|
Nov23 |
230616 |
75.17 |
76.17 |
74.71 |
76.08 |
+0.89 |
74,008 |
149,579 |
+5,489 |
Hover/Click |
|
Dec23 |
230616 |
74.88 |
75.90 |
74.44 |
75.78 |
+0.87 |
143,571 |
275,958 |
+3,461 |
Hover/Click |
|
Jan24 |
230616 |
74.58 |
75.59 |
74.16 |
75.47 |
+0.86 |
28,735 |
88,018 |
+1,704 |
Hover/Click |
|
Feb24 |
230616 |
74.10 |
75.26 |
73.88 |
75.17 |
+0.86 |
16,438 |
79,275 |
+3,340 |
Hover/Click |
|
Mar24 |
230616 |
73.80 |
74.96 |
73.59 |
74.87 |
+0.86 |
17,903 |
69,485 |
-169 |
Hover/Click |
|
Apr24 |
230616 |
73.59 |
74.66 |
73.31 |
74.57 |
+0.85 |
5,690 |
20,487 |
-296 |
Hover/Click |
|
May24 |
230616 |
73.27 |
74.38 |
73.05 |
74.29 |
+0.84 |
9,455 |
26,763 |
+4,513 |
Hover/Click |
|
Jun24 |
230616 |
73.04 |
74.14 |
72.81 |
74.03 |
+0.83 |
34,549 |
106,150 |
+3,376 |
Hover/Click |
|
Jul24 |
230616 |
72.98 |
73.77 |
72.98 |
73.77 |
+0.82 |
1,898 |
17,211 |
+528 |
Hover/Click |
|
Aug24 |
230616 |
73.53 |
73.53 |
73.53 |
73.53 |
+0.81 |
3,772 |
14,788 |
+1,965 |
Hover/Click |
|
Sep24 |
230616 |
73.29 |
73.29 |
73.29 |
73.29 |
+0.80 |
2,612 |
24,934 |
+402 |
Hover/Click |
| Total Volume and Open Interest |
1,110,545 |
2,221,016 |
+40,014 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
725.75 |
745.25 |
721.25 |
736.00 |
+23.75 |
118,237 |
134,976 |
-3,660 |
Hover/Click |
|
Aug23 |
230616 |
713.00 |
726.75 |
708.25 |
720.25 |
+19.00 |
105,415 |
107,249 |
+3,655 |
Hover/Click |
|
Sep23 |
230616 |
708.00 |
722.00 |
704.00 |
715.50 |
+17.50 |
70,834 |
79,367 |
+5,279 |
Hover/Click |
|
Oct23 |
230616 |
705.50 |
719.75 |
702.50 |
713.25 |
+16.50 |
32,913 |
75,388 |
-1,274 |
Hover/Click |
|
Nov23 |
230616 |
699.50 |
713.75 |
697.50 |
707.25 |
+15.50 |
12,820 |
40,242 |
-357 |
Hover/Click |
|
Dec23 |
230616 |
693.00 |
706.25 |
690.00 |
699.50 |
+14.00 |
43,833 |
107,784 |
+3,417 |
Hover/Click |
|
Jan24 |
230616 |
691.00 |
703.25 |
688.50 |
697.25 |
+13.25 |
3,254 |
23,511 |
+110 |
Hover/Click |
|
Feb24 |
230616 |
689.50 |
701.00 |
687.00 |
695.00 |
+12.75 |
2,406 |
14,872 |
+627 |
Hover/Click |
|
Mar24 |
230616 |
686.50 |
697.50 |
683.75 |
691.75 |
+12.25 |
7,579 |
29,472 |
-332 |
Hover/Click |
|
Apr24 |
230616 |
683.25 |
694.00 |
681.00 |
688.25 |
+11.75 |
1,489 |
9,245 |
+354 |
Hover/Click |
| Total Volume and Open Interest |
410,140 |
715,975 |
+10,155 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230616 |
70.55 |
71.82 |
69.97 |
71.78 |
+1.16 |
47,581 |
30,349 |
-13,361 |
Hover/Click |
|
Aug23 |
230616 |
70.85 |
72.03 |
70.20 |
71.93 |
+1.12 |
62,159 |
105,792 |
-494 |
Hover/Click |
|
Sep23 |
230616 |
70.70 |
72.00 |
70.31 |
71.92 |
+1.07 |
50,423 |
80,304 |
-2,515 |
Hover/Click |
|
Oct23 |
230616 |
70.61 |
71.75 |
70.18 |
71.75 |
+1.03 |
26,806 |
35,893 |
+282 |
Hover/Click |
|
Nov23 |
230616 |
70.64 |
71.52 |
70.19 |
71.51 |
+0.99 |
12,179 |
17,342 |
+404 |
Hover/Click |
|
Dec23 |
230616 |
70.17 |
71.23 |
70.09 |
71.23 |
+0.96 |
16,596 |
80,672 |
-674 |
Hover/Click |
|
Jan24 |
230616 |
70.93 |
70.93 |
70.93 |
70.93 |
+0.94 |
1,123 |
10,840 |
+20 |
Hover/Click |
|
Feb24 |
230616 |
70.62 |
70.62 |
70.62 |
70.62 |
+0.92 |
234 |
6,966 |
-51 |
Hover/Click |
|
Mar24 |
230616 |
69.99 |
70.32 |
69.99 |
70.32 |
+0.91 |
1,987 |
10,547 |
+46 |
Hover/Click |
|
Apr24 |
230616 |
69.55 |
70.02 |
69.55 |
70.02 |
+0.89 |
152 |
4,276 |
-8 |
Hover/Click |
|
May24 |
230616 |
69.12 |
69.74 |
69.12 |
69.74 |
+0.89 |
262 |
3,253 |
+198 |
Hover/Click |
|
Jun24 |
230616 |
68.82 |
69.46 |
68.82 |
69.46 |
+0.88 |
6,907 |
33,185 |
+1,390 |
Hover/Click |
|
Jul24 |
230616 |
69.16 |
69.16 |
69.16 |
69.16 |
+0.87 |
24 |
2,580 |
-2 |
Hover/Click |
|
Aug24 |
230616 |
68.86 |
68.86 |
68.86 |
68.86 |
+0.86 |
1,005 |
2,696 |
+801 |
Hover/Click |
|
Sep24 |
230616 |
68.57 |
68.57 |
68.57 |
68.57 |
+0.84 |
231 |
8,128 |
+149 |
Hover/Click |
|
Oct24 |
230616 |
68.30 |
68.30 |
68.30 |
68.30 |
+0.82 |
0 |
1,850 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
233,491 |
512,773 |
-12,761 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230616 |
102.110 |
102.257 |
102.050 |
102.257 |
+0.150 |
19,725 |
7,732 |
-7,911 |
Hover/Click |
|
Sep23 |
230616 |
101.745 |
102.010 |
101.585 |
101.838 |
+0.123 |
24,888 |
23,540 |
+7,173 |
Hover/Click |
|
Dec23 |
230616 |
101.520 |
101.520 |
101.507 |
101.507 |
+0.122 |
357 |
376 |
+337 |
Hover/Click |
| Total Volume and Open Interest |
44,970 |
31,649 |
-401 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
68.82 |
69.00 |
68.63 |
68.64 |
-0.28 |
174,925 |
35,885 |
-59,723 |
Hover/Click |
|
Sep23 |
230616 |
68.98 |
69.15 |
68.72 |
68.95 |
-0.12 |
134,109 |
145,112 |
+59,055 |
Hover/Click |
|
Dec23 |
230616 |
69.07 |
69.21 |
68.85 |
69.07 |
-0.11 |
13 |
169 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
309,548 |
181,908 |
-654 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
127.85 |
128.49 |
127.71 |
128.17 |
+0.34 |
137,958 |
90,915 |
-47,679 |
Hover/Click |
|
Sep23 |
230616 |
127.98 |
128.63 |
127.84 |
128.47 |
+0.51 |
109,044 |
183,965 |
+44,005 |
Hover/Click |
|
Dec23 |
230616 |
128.01 |
128.59 |
128.01 |
128.46 |
+0.52 |
668 |
9,811 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
248,251 |
286,862 |
-3,488 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
75.65 |
75.89 |
75.54 |
75.88 |
+0.17 |
107,499 |
73,650 |
-21,937 |
Hover/Click |
|
Sep23 |
230616 |
75.75 |
75.99 |
75.64 |
75.98 |
+0.17 |
68,466 |
87,859 |
+20,134 |
Hover/Click |
|
Dec23 |
230616 |
75.79 |
76.06 |
75.73 |
76.06 |
+0.17 |
217 |
2,970 |
+127 |
Hover/Click |
|
Mar24 |
230616 |
76.04 |
76.13 |
75.96 |
76.13 |
+0.17 |
3 |
150 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
177,392 |
165,189 |
-2,043 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
71.33 |
71.52 |
70.65 |
70.67 |
-0.61 |
252,406 |
71,061 |
-35,318 |
Hover/Click |
|
Sep23 |
230616 |
72.31 |
72.53 |
71.47 |
71.53 |
-0.76 |
171,962 |
210,204 |
+68,029 |
Hover/Click |
|
Dec23 |
230616 |
73.25 |
73.37 |
72.52 |
72.57 |
-0.76 |
38 |
466 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
426,465 |
286,285 |
+33,719 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
112.18 |
112.35 |
111.94 |
111.95 |
-0.29 |
26,059 |
10,488 |
-5,779 |
Hover/Click |
|
Sep23 |
230616 |
113.20 |
113.41 |
112.81 |
112.96 |
-0.34 |
18,774 |
34,422 |
+2,722 |
Hover/Click |
|
Dec23 |
230616 |
114.04 |
114.37 |
113.80 |
114.00 |
-0.34 |
362 |
480 |
+328 |
Hover/Click |
| Total Volume and Open Interest |
45,222 |
45,461 |
-2,702 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
109.47 |
109.71 |
109.36 |
109.42 |
-0.09 |
379,669 |
160,000 |
-113,964 |
Hover/Click |
|
Sep23 |
230616 |
109.97 |
110.23 |
109.70 |
109.96 |
-0.07 |
278,306 |
672,528 |
+136,981 |
Hover/Click |
|
Dec23 |
230616 |
110.38 |
110.67 |
110.20 |
110.43 |
-0.08 |
2,661 |
6,820 |
+2,451 |
Hover/Click |
| Total Volume and Open Interest |
663,051 |
844,267 |
+25,973 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
584.00 |
585.25 |
582.00 |
584.25 |
-0.25 |
85,969 |
81,391 |
-20,531 |
Hover/Click |
|
Sep23 |
230616 |
574.00 |
577.25 |
571.75 |
576.50 |
+2.25 |
77,080 |
231,206 |
+41,634 |
Hover/Click |
| Total Volume and Open Interest |
163,070 |
312,682 |
+21,093 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230616 |
207.50 |
207.60 |
205.70 |
207.20 |
-0.70 |
7,134 |
45,862 |
+1,139 |
|
|
Aug23 |
230616 |
206.65 |
206.65 |
204.75 |
206.20 |
-0.65 |
561 |
727 |
+313 |
|
|
Sep23 |
230616 |
205.20 |
205.20 |
204.40 |
205.15 |
-0.65 |
164 |
3,578 |
-154 |
Hover/Click |
|
Oct23 |
230616 |
204.15 |
204.15 |
204.15 |
204.15 |
-0.65 |
|
|
|
|
| Total Volume and Open Interest |
7,859 |
50,167 |
+1,298 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
127~000 |
127~310 |
126~270 |
127~110 |
-0~130 |
2,105 |
2,713 |
-377 |
Hover/Click |
|
Sep23 |
230616 |
127~270 |
128~010 |
126~260 |
127~110 |
-0~140 |
329,941 |
1,228,612 |
-5,076 |
Hover/Click |
|
Dec23 |
230616 |
127~120 |
127~120 |
127~120 |
127~120 |
-0~140 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
332,047 |
1,231,331 |
-5,453 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
112~165 |
112~270 |
112~060 |
112~130 |
-0~135 |
228 |
4,213 |
-114 |
Hover/Click |
|
Sep23 |
230616 |
113~150 |
113~165 |
112~245 |
113~015 |
-0~130 |
1,778,239 |
4,595,090 |
-20,188 |
Hover/Click |
|
Dec23 |
230616 |
114~050 |
114~050 |
113~180 |
113~195 |
-0~130 |
58 |
100 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
1,778,525 |
4,599,403 |
-20,265 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
107~206 |
107~244 |
107~062 |
107~124 |
-0~106 |
1,189 |
2,253 |
-641 |
Hover/Click |
|
Sep23 |
230616 |
108~044 |
108~056 |
107~182 |
107~250 |
-0~110 |
1,583,846 |
4,938,038 |
+23,760 |
Hover/Click |
|
Dec23 |
230616 |
108~144 |
108~144 |
108~144 |
108~144 |
-0~110 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,585,035 |
4,940,291 |
+23,119 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
101~271 |
102~000 |
101~250 |
101~306 |
-0~004 |
1,229 |
2,459 |
+668 |
Hover/Click |
|
Sep23 |
230616 |
102~082 |
102~090 |
102~000 |
102~040 |
-0~046 |
810,720 |
3,425,132 |
+53,628 |
Hover/Click |
|
Dec23 |
230616 |
102~264 |
102~264 |
102~264 |
102~264 |
-0~046 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
811,949 |
3,427,596 |
+54,296 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
95.080 |
95.105 |
95.070 |
95.090 |
+0.015 |
42,711 |
241,693 |
+2,644 |
|
|
Sep23 |
230616 |
94.465 |
94.535 |
94.460 |
94.505 |
+0.020 |
51,528 |
208,024 |
-3,148 |
|
|
Dec23 |
230616 |
94.180 |
94.280 |
94.180 |
94.225 |
+0.005 |
67,879 |
205,090 |
+9,258 |
|
|
Mar24 |
230616 |
94.205 |
94.295 |
94.175 |
94.220 |
-0.020 |
42,429 |
121,705 |
+1,690 |
|
|
Jun24 |
230616 |
94.365 |
94.420 |
94.280 |
94.330 |
-0.040 |
44,579 |
121,733 |
-4,215 |
|
|
Sep24 |
230616 |
94.545 |
94.600 |
94.455 |
94.500 |
-0.055 |
36,503 |
92,592 |
+1,414 |
|
|
Dec24 |
230616 |
94.725 |
94.780 |
94.640 |
94.680 |
-0.060 |
40,282 |
147,230 |
-4,625 |
|
|
Mar25 |
230616 |
94.880 |
94.925 |
94.795 |
94.830 |
-0.065 |
24,809 |
80,718 |
-1,483 |
|
|
Jun25 |
230616 |
95.025 |
95.060 |
94.945 |
94.975 |
-0.065 |
18,087 |
59,170 |
+949 |
|
|
Sep25 |
230616 |
95.155 |
95.195 |
95.090 |
95.120 |
-0.060 |
15,350 |
39,898 |
+1,531 |
|
|
Dec25 |
230616 |
95.300 |
95.325 |
95.225 |
95.255 |
-0.055 |
14,606 |
54,946 |
-53 |
|
|
Mar26 |
230616 |
95.430 |
95.445 |
95.355 |
95.380 |
-0.050 |
8,295 |
46,628 |
-1,307 |
|
|
Jun26 |
230616 |
95.525 |
95.550 |
95.470 |
95.495 |
-0.045 |
3,952 |
21,375 |
+180 |
|
|
Sep26 |
230616 |
95.615 |
95.645 |
95.570 |
95.595 |
-0.040 |
2,969 |
15,992 |
-286 |
|
|
Dec26 |
230616 |
95.675 |
95.740 |
95.660 |
95.685 |
-0.040 |
3,777 |
18,555 |
+587 |
|
|
Mar27 |
230616 |
95.770 |
95.825 |
95.755 |
95.770 |
-0.040 |
2,970 |
22,541 |
+232 |
|
|
Jun27 |
230616 |
95.830 |
95.890 |
95.830 |
95.845 |
-0.030 |
1,616 |
9,707 |
+102 |
|
|
Sep27 |
230616 |
95.865 |
95.940 |
95.865 |
95.900 |
-0.030 |
861 |
2,989 |
+72 |
|
| Total Volume and Open Interest |
427,026 |
1,663,124 |
+4,203 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230616 |
136~16 |
137~05 |
135~28 |
136~20 |
-0~05 |
3,362 |
2,622 |
-1,277 |
|
|
Sep23 |
230616 |
136~30 |
137~08 |
135~25 |
136~19 |
-0~09 |
232,148 |
1,464,416 |
+6,880 |
|
|
Dec23 |
230616 |
136~19 |
136~19 |
136~19 |
136~19 |
-0~09 |
|
|
|
|
| Total Volume and Open Interest |
235,510 |
1,467,038 |
+5,603 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230616 |
118~055 |
118~195 |
117~265 |
118~030 |
-0~145 |
7,202 |
1,719 |
+255 |
|
|
Sep23 |
230616 |
119~160 |
119~175 |
118~210 |
119~005 |
-0~140 |
434,312 |
1,685,644 |
+11,553 |
|
|
Dec23 |
230616 |
118~255 |
118~255 |
118~255 |
118~255 |
-0~140 |
|
|
|
|
| Total Volume and Open Interest |
441,514 |
1,687,363 |
+11,808 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230616 |
94.920 |
94.923 |
94.918 |
94.920 |
+0.002 |
159,538 |
329,643 |
+22,205 |
|
|
Jul23 |
230616 |
94.890 |
94.895 |
94.885 |
94.890 |
unch |
281,728 |
349,854 |
-73 |
|
|
Aug23 |
230616 |
94.755 |
94.760 |
94.735 |
94.740 |
-0.015 |
334,030 |
286,434 |
-10,191 |
|
|
Sep23 |
230616 |
94.740 |
94.740 |
94.720 |
94.730 |
-0.010 |
32,637 |
66,200 |
+2,672 |
|
|
Oct23 |
230616 |
94.720 |
94.725 |
94.690 |
94.710 |
-0.010 |
176,780 |
204,877 |
+19,772 |
|
|
Nov23 |
230616 |
94.725 |
94.730 |
94.685 |
94.715 |
-0.010 |
109,387 |
154,212 |
+15,574 |
|
| Total Volume and Open Interest |
1,219,146 |
1,611,249 |
+54,568 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230615 |
148.16 |
148.24 |
148.03 |
148.04 |
-0.08 |
795 |
15,787 |
+104 |
Hover/Click |
|
Dec23 |
230615 |
147.94 |
147.94 |
147.94 |
147.94 |
-0.08 |
|
|
|
Hover/Click |
|
Mar24 |
230615 |
147.94 |
147.94 |
147.94 |
147.94 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
795 |
15,787 |
+104 |
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230616 |
134.50 |
136.22 |
132.92 |
136.04 |
+1.56 |
61,152 |
200,193 |
-4,500 |
|
|
Dec23 |
230616 |
135.54 |
135.54 |
135.54 |
135.54 |
+1.56 |
0 |
3 |
+0 |
|
|
Mar24 |
230616 |
135.32 |
135.32 |
135.32 |
135.32 |
+1.56 |
|
|
|
|
| Total Volume and Open Interest |
61,152 |
200,196 |
-4,500 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230616 |
132.77 |
133.24 |
132.18 |
133.15 |
+0.46 |
723,180 |
1,220,173 |
-27,743 |
Hover/Click |
|
Dec23 |
230616 |
132.05 |
132.62 |
131.80 |
132.58 |
+0.46 |
0 |
33 |
+0 |
Hover/Click |
|
Mar24 |
230616 |
132.63 |
132.63 |
132.63 |
132.63 |
+0.46 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
723,180 |
1,220,206 |
-27,743 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230616 |
115.68 |
115.83 |
115.41 |
115.75 |
+0.16 |
553,589 |
1,380,395 |
-15,411 |
Hover/Click |
|
Dec23 |
230616 |
117.16 |
117.16 |
117.16 |
117.16 |
+0.34 |
0 |
1 |
+0 |
Hover/Click |
|
Mar24 |
230616 |
116.75 |
116.75 |
116.75 |
116.75 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
553,589 |
1,380,396 |
-15,411 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230616 |
105.01 |
105.05 |
104.94 |
105.03 |
+0.03 |
442,008 |
1,738,209 |
+11,397 |
|
|
Dec23 |
230616 |
104.86 |
104.86 |
104.86 |
104.86 |
+0.03 |
6 |
8 |
+1 |
|
|
Mar24 |
230616 |
104.86 |
104.86 |
104.86 |
104.86 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
442,014 |
1,738,217 |
+11,398 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230616 |
96.415 |
96.415 |
96.415 |
96.415 |
unch |
0 |
70 |
+0 |
|
|
Sep23 |
230616 |
96.080 |
96.080 |
96.080 |
96.080 |
-0.005 |
0 |
69 |
+0 |
|
|
Dec23 |
230616 |
96.090 |
96.090 |
96.090 |
96.090 |
-0.015 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
406 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230616 |
95~10 |
95~10 |
94~21 |
94~25 |
-0~05 |
10 |
119 |
-10 |
Hover/Click |
|
Sep23 |
230616 |
94~22 |
95~12 |
94~13 |
94~23 |
-0~04 |
150,875 |
498,787 |
-1,931 |
Hover/Click |
| Total Volume and Open Interest |
150,885 |
498,906 |
-1,941 |
|
| 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 |
230616 |
96.415 |
96.425 |
96.405 |
96.410 |
-0.005 |
118,294 |
541,131 |
+8,163 |
|
|
Sep23 |
230616 |
96.070 |
96.085 |
96.060 |
96.075 |
-0.010 |
144,148 |
583,586 |
-1,278 |
|
|
Dec23 |
230616 |
96.095 |
96.100 |
96.070 |
96.090 |
-0.015 |
125,995 |
442,344 |
+11,576 |
|
| Total Volume and Open Interest |
1,086,512 |
3,785,062 |
+48,617 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230616 |
95.32 |
95.36 |
95.30 |
95.31 |
-0.02 |
54,717 |
214,842 |
+8,715 |
|
|
Dec23 |
230616 |
95.24 |
95.30 |
95.22 |
95.23 |
-0.02 |
19,595 |
175,516 |
+753 |
|
|
Mar24 |
230616 |
95.31 |
95.37 |
95.28 |
95.30 |
-0.01 |
21,623 |
143,105 |
+7,193 |
|
|
Jun24 |
230616 |
95.43 |
95.51 |
95.43 |
95.44 |
unch |
24,698 |
126,690 |
+9,315 |
|
|
Sep24 |
230616 |
95.58 |
95.66 |
95.57 |
95.59 |
unch |
13,049 |
102,541 |
+3,649 |
|
|
Dec24 |
230616 |
95.72 |
95.81 |
95.72 |
95.73 |
unch |
6,905 |
60,121 |
-264 |
|
|
Mar25 |
230616 |
95.84 |
95.95 |
95.83 |
95.86 |
unch |
3,219 |
41,546 |
+507 |
|
|
Jun25 |
230616 |
95.95 |
96.06 |
95.93 |
95.97 |
+0.02 |
3,117 |
13,030 |
+1,819 |
|
|
Sep25 |
230616 |
96.04 |
96.10 |
96.04 |
96.04 |
+0.02 |
792 |
932 |
+552 |
|
|
Dec25 |
230616 |
96.15 |
96.15 |
96.09 |
96.09 |
+0.03 |
17 |
190 |
+0 |
|
| Total Volume and Open Interest |
147,732 |
878,933 |
+32,239 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230616 |
96.01 |
96.08 |
95.97 |
95.98 |
-0.02 |
196,749 |
948,961 |
+54,436 |
|
|
Dec23 |
230616 |
95.98 |
95.98 |
95.98 |
95.98 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230616 |
96.04 |
96.14 |
96.01 |
96.03 |
unch |
189,916 |
716,293 |
+63,362 |
|
|
Dec23 |
230616 |
96.03 |
96.03 |
96.03 |
96.03 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
1961.4 |
1962.9 |
1953.5 |
1958.4 |
+0.6 |
202 |
2,381 |
-82 |
Hover/Click |
|
Aug23 |
230616 |
1970.3 |
1980.4 |
1965.4 |
1971.2 |
+0.5 |
199,710 |
363,236 |
-2,338 |
Hover/Click |
|
Oct23 |
230616 |
1989.2 |
1999.7 |
1985.0 |
1990.7 |
+0.5 |
1,585 |
11,968 |
-383 |
Hover/Click |
|
Dec23 |
230616 |
2009.2 |
2019.1 |
2004.5 |
2010.1 |
+0.6 |
2,962 |
39,581 |
+304 |
Hover/Click |
|
Feb24 |
230616 |
2028.7 |
2037.5 |
2024.5 |
2029.7 |
+1.0 |
420 |
5,875 |
+123 |
Hover/Click |
|
Apr24 |
230616 |
2046.8 |
2054.2 |
2044.3 |
2048.1 |
+1.0 |
258 |
2,090 |
+102 |
Hover/Click |
|
Jun24 |
230616 |
2065.6 |
2066.1 |
2065.6 |
2066.1 |
+1.1 |
50 |
1,342 |
-8 |
Hover/Click |
|
Aug24 |
230616 |
2082.5 |
2082.5 |
2082.5 |
2082.5 |
+1.2 |
31 |
176 |
+5 |
Hover/Click |
|
Oct24 |
230616 |
2103.2 |
2103.6 |
2097.4 |
2097.4 |
+1.5 |
16 |
46 |
+2 |
Hover/Click |
|
Dec24 |
230616 |
2106.9 |
2115.8 |
2106.5 |
2111.5 |
+1.3 |
57 |
730 |
+8 |
Hover/Click |
|
Feb25 |
230616 |
2128.7 |
2128.7 |
2128.7 |
2128.7 |
+2.1 |
|
|
|
Hover/Click |
|
Apr25 |
230616 |
2146.7 |
2146.7 |
2146.7 |
2146.7 |
+2.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
206,364 |
430,387 |
-2,511 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230616 |
2396.5 |
2429.0 |
2391.0 |
2412.6 |
+17.9 |
61,204 |
71,912 |
-6,332 |
Hover/Click |
|
Sep23 |
230616 |
2417.0 |
2451.0 |
2412.5 |
2433.9 |
+18.1 |
13,501 |
68,092 |
+4,305 |
Hover/Click |
|
Dec23 |
230616 |
2449.5 |
2482.0 |
2446.0 |
2466.6 |
+17.9 |
1,031 |
8,989 |
+24 |
Hover/Click |
|
Mar24 |
230616 |
2495.5 |
2516.0 |
2495.5 |
2500.3 |
+18.4 |
53 |
1,681 |
-13 |
Hover/Click |
|
May24 |
230616 |
2519.5 |
2522.0 |
2519.5 |
2522.0 |
+18.2 |
43 |
345 |
-1 |
Hover/Click |
|
Jul24 |
230616 |
2542.0 |
2544.7 |
2542.0 |
2544.7 |
+18.3 |
29 |
176 |
+0 |
Hover/Click |
|
Sep24 |
230616 |
2565.5 |
2565.5 |
2565.5 |
2565.5 |
+18.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,876 |
151,834 |
-2,019 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230616 |
994.8 |
1002.6 |
977.9 |
987.3 |
-4.6 |
21,209 |
42,597 |
-1,886 |
Hover/Click |
|
Oct23 |
230616 |
998.0 |
1006.2 |
982.9 |
992.0 |
-4.3 |
4,528 |
26,185 |
+1,922 |
Hover/Click |
|
Jan24 |
230616 |
1003.5 |
1007.4 |
991.2 |
997.7 |
-3.8 |
105 |
857 |
+15 |
Hover/Click |
|
Apr24 |
230616 |
1007.6 |
1012.6 |
996.0 |
1003.2 |
-3.1 |
26 |
149 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
25,871 |
69,815 |
-36 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
1401.80 |
1401.80 |
1401.80 |
1401.80 |
+18.80 |
0 |
3 |
-2 |
Hover/Click |
|
Sep23 |
230616 |
1389.50 |
1426.00 |
1387.50 |
1416.20 |
+18.90 |
1,892 |
12,461 |
-184 |
Hover/Click |
|
Dec23 |
230616 |
1414.50 |
1430.00 |
1414.50 |
1428.50 |
+18.40 |
35 |
135 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
1,927 |
12,609 |
-198 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230616 |
389.05 |
392.70 |
387.80 |
388.90 |
-1.20 |
89,716 |
67,900 |
-5,483 |
Hover/Click |
|
Sep23 |
230616 |
389.45 |
392.95 |
388.70 |
389.85 |
-0.55 |
38,476 |
83,339 |
+202 |
Hover/Click |
|
Dec23 |
230616 |
389.95 |
393.35 |
389.30 |
390.80 |
-0.10 |
11,088 |
33,756 |
+200 |
Hover/Click |
|
Mar24 |
230616 |
391.25 |
393.30 |
390.60 |
391.50 |
+0.30 |
1,680 |
12,634 |
+419 |
Hover/Click |
|
May24 |
230616 |
392.50 |
392.90 |
390.10 |
391.65 |
+0.60 |
151 |
2,199 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
141,863 |
207,381 |
-4,576 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230616 |
34705 |
34888 |
34585 |
34604 |
-120 |
182,316 |
85,643 |
+11,567 |
Hover/Click |
|
Dec23 |
230616 |
34980 |
35173 |
34899 |
34899 |
-62 |
3 |
44 |
+1 |
Hover/Click |
|
Mar24 |
230616 |
35154 |
35317 |
35154 |
35154 |
+149 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
230616 |
35104 |
35104 |
35104 |
35104 |
+55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
222,374 |
105,785 |
|
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230616 |
4469.00 |
4493.75 |
4451.00 |
4453.75 |
-17.50 |
2,142,634 |
2,146,111 |
+156,902 |
Hover/Click |
|
Dec23 |
230616 |
4514.50 |
4540.50 |
4498.75 |
4500.75 |
-17.50 |
688 |
8,511 |
+324 |
Hover/Click |
|
Mar24 |
230616 |
4576.25 |
4587.50 |
4548.50 |
4548.75 |
-17.25 |
7 |
1,803 |
+2 |
Hover/Click |
|
Jun24 |
230616 |
4596.00 |
4596.00 |
4596.00 |
4596.00 |
-17.25 |
1 |
1,234 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,901,646 |
2,924,249 |
+16,781 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230616 |
15368.00 |
15475.50 |
15258.50 |
15268.00 |
-106.00 |
732,553 |
228,764 |
+31,036 |
Hover/Click |
|
Dec23 |
230616 |
15555.00 |
15668.00 |
15459.75 |
15464.00 |
-104.00 |
326 |
1,117 |
+41 |
Hover/Click |
|
Mar24 |
230616 |
15730.50 |
15730.50 |
15629.00 |
15629.00 |
-104.00 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
936,978 |
335,680 |
+13,593 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230616 |
2612.10 |
2631.00 |
2594.90 |
2604.10 |
-13.30 |
14,897 |
37,129 |
+1,100 |
Hover/Click |
|
Dec23 |
230616 |
2618.10 |
2618.10 |
2618.10 |
2618.10 |
-9.00 |
|
|
|
Hover/Click |
|
Mar24 |
230616 |
2637.40 |
2637.40 |
2637.40 |
2637.40 |
-9.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
17,804 |
39,844 |
+206 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230616 |
15.10 |
15.21 |
14.30 |
14.35 |
-0.75 |
77,033 |
130,075 |
-13,220 |
|
|
Jul23 |
230616 |
17.05 |
17.25 |
16.45 |
16.48 |
-0.61 |
79,818 |
185,300 |
+20,361 |
|
|
Aug23 |
230616 |
18.25 |
18.35 |
17.75 |
17.84 |
-0.41 |
28,180 |
60,920 |
+1,485 |
|
|
Sep23 |
230616 |
19.40 |
19.45 |
18.92 |
19.04 |
-0.33 |
15,693 |
38,012 |
+1,722 |
|
| Total Volume and Open Interest |
217,196 |
465,895 |
+12,726 |
|
| S & P 600(CME) |
|
Jun23 |
230616 |
1220.85 |
1220.85 |
1220.85 |
1220.85 |
+12.35 |
|
|
|
|
|
Sep23 |
230616 |
1213.60 |
1213.60 |
1213.60 |
1213.60 |
-3.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
1888.80 |
1909.10 |
1884.10 |
1909.10 |
+18.50 |
113,914 |
144,993 |
-45,335 |
Hover/Click |
|
Sep23 |
230616 |
1906.80 |
1920.30 |
1884.70 |
1893.40 |
-15.60 |
299,887 |
516,487 |
+53,385 |
Hover/Click |
|
Dec23 |
230616 |
1920.00 |
1937.30 |
1905.80 |
1912.00 |
-12.90 |
15 |
136 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
413,816 |
661,616 |
+8,058 |
|
| Nikkei 225(CME) |
|
Sep23 |
230616 |
33525 |
34030 |
33215 |
33750 |
+205 |
10,862 |
16,108 |
+150 |
|
|
Dec23 |
230616 |
33420 |
33820 |
33230 |
33605 |
+155 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
10,862 |
16,109 |
+150 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230615 |
33555 |
33770 |
33220 |
33430 |
-115 |
44,643 |
111,652 |
+1,747 |
|
|
Dec23 |
230615 |
33210 |
33210 |
33210 |
33210 |
-110 |
3,525 |
9,182 |
+2,931 |
|
|
Mar24 |
230615 |
33150 |
33150 |
33150 |
33150 |
-110 |
0 |
510 |
+0 |
|
| Total Volume and Open Interest |
51,654 |
135,357 |
+8,037 |
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230616 |
33385 |
33725 |
33130 |
33650 |
+240 |
1,316,129 |
335,751 |
+5,493 |
|
|
Dec23 |
230615 |
33425 |
33535 |
32985 |
33190 |
-120 |
20,726 |
7,097 |
-181 |
|
|
Mar24 |
230615 |
33395 |
33455 |
32930 |
33110 |
-140 |
1,536 |
2,298 |
+74 |
|
| Total Volume and Open Interest |
1,029,590 |
411,794 |
+9,379 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230616 |
33390 |
33730 |
33130 |
33650 |
+240 |
104,085 |
206,508 |
+2,903 |
|
|
Dec23 |
230616 |
33160 |
33480 |
32900 |
33400 |
+210 |
2,458 |
35,666 |
-612 |
|
|
Mar24 |
230616 |
33060 |
33430 |
32870 |
33350 |
+240 |
161 |
4,033 |
+15 |
|
| Total Volume and Open Interest |
106,717 |
285,127 |
+3,666 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230616 |
33445 |
33955 |
33135 |
33675 |
+210 |
47,051 |
55,453 |
+426 |
|
|
Dec23 |
230616 |
33445 |
33695 |
32945 |
33445 |
+210 |
|
|
|
|
|
Mar24 |
230616 |
33395 |
33395 |
33395 |
33395 |
+210 |
|
|
|
|
| Total Volume and Open Interest |
47,051 |
55,455 |
+426 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230616 |
33675 |
33675 |
33675 |
33675 |
+210 |
1 |
1 |
+1 |
|
|
Dec23 |
230616 |
33445 |
33445 |
33445 |
33445 |
+210 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
7298.5 |
7396.5 |
7291.5 |
7382.5 |
+91.5 |
128,218 |
221,782 |
-13,598 |
|
|
Jul23 |
230616 |
7312.0 |
7415.5 |
7304.5 |
7398.5 |
+97.0 |
92,534 |
131,939 |
+61,096 |
|
|
Aug23 |
230616 |
7418.0 |
7418.0 |
7418.0 |
7418.0 |
+97.0 |
|
|
|
|
|
Sep23 |
230616 |
7335.0 |
7440.0 |
7335.0 |
7437.0 |
+97.0 |
388 |
791 |
+527 |
|
|
Dec23 |
230616 |
7487.5 |
7487.5 |
7487.5 |
7487.5 |
+97.0 |
|
|
|
|
|
Mar24 |
230616 |
7548.0 |
7548.0 |
7548.0 |
7548.0 |
+97.0 |
|
|
|
|
| Total Volume and Open Interest |
221,140 |
354,513 |
+48,025 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230616 |
19790 |
20185 |
19785 |
20127 |
+314 |
99,877 |
113,550 |
-2,028 |
|
|
Jul23 |
230616 |
19700 |
20098 |
19700 |
20038 |
+313 |
1,283 |
8,631 |
+519 |
|
|
Aug23 |
230616 |
20000 |
20064 |
20000 |
20064 |
+317 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
101,320 |
134,795 |
-1,500 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
16297.0 |
16365.0 |
16274.0 |
16361.0 |
+63.0 |
75,189 |
45,453 |
-25,952 |
|
|
Sep23 |
230616 |
16442.0 |
16572.0 |
16355.0 |
16519.0 |
+81.0 |
35,390 |
59,580 |
+12,008 |
|
|
Dec23 |
230616 |
16703.0 |
16703.0 |
16674.0 |
16674.0 |
+83.0 |
5 |
35 |
+4 |
|
| Total Volume and Open Interest |
110,584 |
105,068 |
-13,940 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
42,319 |
10,971 |
-4,175 |
|
|
Sep23 |
230616 |
16438.0 |
16571.0 |
16412.0 |
16519.0 |
+81.0 |
8,585 |
7,032 |
+2,241 |
|
|
Dec23 |
230616 |
16757.0 |
16757.0 |
16508.0 |
16674.0 |
+83.0 |
8 |
13 |
+4 |
|
| Total Volume and Open Interest |
50,912 |
18,016 |
-1,930 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
1,346,468 |
1,717,861 |
-1,025,214 |
|
|
Sep23 |
230616 |
4394 |
4438 |
4388 |
4430 |
+35 |
1,103,042 |
2,889,695 |
+513,636 |
|
|
Dec23 |
230616 |
4430 |
4462 |
4417 |
4458 |
+35 |
8 |
60,353 |
+4 |
|
| Total Volume and Open Interest |
2,449,518 |
4,678,266 |
-511,574 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230616 |
11361 |
11496 |
11352 |
11464 |
+116 |
51,936 |
124,435 |
+15,663 |
|
|
Dec23 |
230616 |
11400 |
11505 |
11400 |
11505 |
+117 |
40 |
779 |
-2 |
|
|
Mar24 |
230616 |
11460 |
11460 |
11460 |
11460 |
+117 |
|
|
|
|
| Total Volume and Open Interest |
112,287 |
236,550 |
-13,563 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
7629.00 |
7688.00 |
7629.00 |
7645.50 |
+12.50 |
241,245 |
109,103 |
-111,549 |
|
|
Sep23 |
230616 |
7641.50 |
7703.50 |
7627.00 |
7656.50 |
+10.00 |
198,509 |
514,853 |
+66,377 |
|
|
Dec23 |
230616 |
7717.50 |
7717.50 |
7717.50 |
7717.50 |
+11.00 |
0 |
95 |
+0 |
|
| Total Volume and Open Interest |
439,754 |
624,051 |
-45,172 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230616 |
7137.0 |
7232.0 |
7125.0 |
7229.0 |
+91.0 |
112,571 |
216,740 |
+32,052 |
|
|
Dec23 |
230616 |
7233.0 |
7274.0 |
7233.0 |
7274.0 |
+91.0 |
0 |
488 |
+0 |
|
|
Mar24 |
230616 |
7207.0 |
7207.0 |
7207.0 |
7207.0 |
+91.0 |
|
|
|
|
| Total Volume and Open Interest |
213,718 |
305,260 |
-16,726 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230616 |
27750.00 |
27875.00 |
27730.00 |
27743.00 |
+4.00 |
35,775 |
62,511 |
-25,731 |
|
|
Sep23 |
230616 |
27880.00 |
28060.00 |
27785.00 |
27960.00 |
+129.00 |
23,895 |
77,527 |
+14,950 |
|
|
Dec23 |
230616 |
27960.00 |
27977.00 |
27870.00 |
27977.00 |
+129.00 |
2 |
258 |
+2 |
|
| Total Volume and Open Interest |
59,672 |
140,296 |
-10,779 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230616 |
346.65 |
347.35 |
344.90 |
347.30 |
+2.15 |
214,858 |
280,077 |
+2,367 |
|
|
Dec23 |
230616 |
348.50 |
349.20 |
346.90 |
349.05 |
+2.05 |
304 |
22,216 |
+4 |
|
|
Mar24 |
230616 |
348.45 |
348.45 |
348.45 |
348.45 |
+1.00 |
0 |
11,398 |
+1 |
|
| Total Volume and Open Interest |
215,162 |
334,387 |
+2,372 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230616 |
552.70 |
557.10 |
551.35 |
556.60 |
+9.10 |
2 |
540 |
+0 |
|
|
Aug23 |
230616 |
559.10 |
559.10 |
559.10 |
559.10 |
+9.10 |
|
|
|
|
|
Sep23 |
230616 |
556.60 |
556.60 |
556.60 |
556.60 |
+4.10 |
|
|
|
|
| Total Volume and Open Interest |
4 |
553 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
