|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu June 22, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
1513.25 |
1519.50 |
1468.50 |
1500.50 |
-14.25 |
105,944 |
104,750 |
-16,058 |
Hover/Click |
|
Aug23 |
230622 |
1435.00 |
1444.75 |
1392.75 |
1418.25 |
-26.75 |
39,549 |
57,198 |
+4,910 |
Hover/Click |
|
Sep23 |
230622 |
1380.25 |
1384.50 |
1331.75 |
1347.75 |
-40.25 |
14,735 |
43,880 |
+106 |
Hover/Click |
|
Nov23 |
230622 |
1370.50 |
1373.50 |
1322.75 |
1339.50 |
-37.50 |
161,615 |
299,503 |
+5,262 |
Hover/Click |
|
Jan24 |
230622 |
1376.50 |
1380.50 |
1331.50 |
1348.25 |
-35.50 |
23,096 |
46,702 |
+475 |
Hover/Click |
|
Mar24 |
230622 |
1354.75 |
1363.00 |
1320.75 |
1338.00 |
-27.25 |
16,972 |
54,443 |
+699 |
Hover/Click |
|
May24 |
230622 |
1351.00 |
1353.25 |
1315.50 |
1332.00 |
-22.50 |
12,110 |
27,951 |
+949 |
Hover/Click |
|
Jul24 |
230622 |
1346.75 |
1350.00 |
1314.50 |
1329.25 |
-22.25 |
6,179 |
13,821 |
+995 |
Hover/Click |
|
Aug24 |
230622 |
1300.00 |
1307.00 |
1294.50 |
1307.00 |
-19.25 |
138 |
914 |
+61 |
Hover/Click |
|
Sep24 |
230622 |
1259.00 |
1263.50 |
1251.50 |
1263.50 |
-14.00 |
68 |
859 |
+24 |
Hover/Click |
|
Nov24 |
230622 |
1250.00 |
1254.75 |
1228.25 |
1249.00 |
-7.00 |
1,126 |
8,626 |
+17 |
Hover/Click |
|
Jan25 |
230622 |
1251.50 |
1251.50 |
1251.50 |
1251.50 |
-6.25 |
6 |
79 |
+4 |
Hover/Click |
|
Mar25 |
230622 |
1243.25 |
1243.25 |
1243.25 |
1243.25 |
-6.25 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230622 |
1236.00 |
1236.00 |
1236.00 |
1236.00 |
-6.25 |
0 |
849 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
381,541 |
659,914 |
-2,555 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
438.00 |
439.40 |
423.80 |
424.70 |
-14.50 |
65,674 |
54,730 |
-8,237 |
Hover/Click |
|
Aug23 |
230622 |
435.00 |
437.20 |
420.50 |
421.80 |
-15.50 |
53,915 |
89,290 |
+4,011 |
Hover/Click |
|
Sep23 |
230622 |
433.50 |
434.60 |
417.60 |
418.80 |
-16.40 |
32,331 |
59,197 |
+1,985 |
Hover/Click |
|
Oct23 |
230622 |
430.30 |
431.40 |
414.40 |
415.80 |
-16.40 |
19,542 |
40,493 |
+130 |
Hover/Click |
|
Dec23 |
230622 |
431.60 |
432.00 |
413.90 |
416.00 |
-16.60 |
86,051 |
183,362 |
+6,544 |
Hover/Click |
|
Jan24 |
230622 |
428.50 |
429.60 |
412.60 |
414.70 |
-15.80 |
16,127 |
41,572 |
+1,436 |
Hover/Click |
|
Mar24 |
230622 |
419.60 |
420.30 |
405.70 |
407.60 |
-14.20 |
7,515 |
22,379 |
+1,022 |
Hover/Click |
|
May24 |
230622 |
413.60 |
413.80 |
400.50 |
402.30 |
-13.30 |
4,672 |
12,393 |
+1,043 |
Hover/Click |
|
Jul24 |
230622 |
413.40 |
413.40 |
400.20 |
402.00 |
-12.60 |
3,216 |
5,974 |
-76 |
Hover/Click |
|
Aug24 |
230622 |
407.80 |
407.80 |
396.90 |
398.10 |
-12.00 |
598 |
1,582 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
291,250 |
515,592 |
+7,774 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
55.10 |
55.87 |
53.13 |
55.77 |
+0.14 |
43,026 |
55,404 |
-8,646 |
Hover/Click |
|
Aug23 |
230622 |
53.90 |
54.90 |
52.08 |
54.83 |
+0.10 |
34,762 |
83,862 |
+2,431 |
Hover/Click |
|
Sep23 |
230622 |
52.99 |
54.22 |
51.56 |
54.17 |
+0.07 |
16,835 |
50,837 |
+581 |
Hover/Click |
|
Oct23 |
230622 |
53.35 |
53.90 |
51.38 |
53.85 |
+0.09 |
15,540 |
35,667 |
+1,378 |
Hover/Click |
|
Dec23 |
230622 |
53.48 |
53.81 |
51.36 |
53.76 |
+0.10 |
70,307 |
170,550 |
-1,600 |
Hover/Click |
|
Jan24 |
230622 |
53.22 |
53.67 |
51.34 |
53.64 |
+0.14 |
12,716 |
32,804 |
-728 |
Hover/Click |
|
Mar24 |
230622 |
53.07 |
53.38 |
51.19 |
53.35 |
+0.11 |
11,706 |
26,748 |
+856 |
Hover/Click |
|
May24 |
230622 |
52.48 |
53.19 |
51.08 |
53.14 |
+0.10 |
10,447 |
18,816 |
+186 |
Hover/Click |
|
Jul24 |
230622 |
52.60 |
52.99 |
50.94 |
52.93 |
+0.13 |
8,911 |
21,723 |
+789 |
Hover/Click |
|
Aug24 |
230622 |
50.87 |
52.60 |
50.73 |
52.58 |
+0.15 |
444 |
1,938 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
226,232 |
505,271 |
-4,926 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
742.1 |
745.8 |
730.0 |
739.8 |
-5.5 |
12,586 |
23,110 |
-8,097 |
Hover/Click |
|
Nov23 |
230622 |
717.9 |
720.6 |
701.2 |
715.1 |
-5.5 |
29,812 |
146,726 |
-4,493 |
Hover/Click |
|
Jan24 |
230622 |
723.2 |
726.6 |
706.8 |
720.3 |
-6.3 |
3,751 |
23,975 |
+488 |
Hover/Click |
|
Mar24 |
230622 |
722.0 |
727.5 |
709.0 |
722.1 |
-6.6 |
1,495 |
14,914 |
+27 |
Hover/Click |
|
May24 |
230622 |
723.5 |
729.0 |
710.8 |
723.0 |
-7.7 |
704 |
5,531 |
-46 |
Hover/Click |
|
Jul24 |
230622 |
724.0 |
725.8 |
713.3 |
724.1 |
-7.6 |
452 |
3,334 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
48,810 |
218,379 |
-12,060 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
668.25 |
670.25 |
653.00 |
660.50 |
-10.50 |
150,762 |
180,382 |
-17,208 |
Hover/Click |
|
Sep23 |
230622 |
620.00 |
622.00 |
609.00 |
617.00 |
-6.50 |
148,071 |
401,022 |
+8,241 |
Hover/Click |
|
Dec23 |
230622 |
624.75 |
626.50 |
613.25 |
620.75 |
-8.00 |
253,488 |
515,683 |
+19,237 |
Hover/Click |
|
Mar24 |
230622 |
630.75 |
633.00 |
621.00 |
628.00 |
-7.75 |
40,201 |
85,099 |
+1,624 |
Hover/Click |
|
May24 |
230622 |
631.50 |
634.50 |
623.25 |
629.75 |
-7.25 |
18,892 |
26,761 |
+1,176 |
Hover/Click |
|
Jul24 |
230622 |
632.00 |
632.25 |
620.50 |
626.00 |
-8.50 |
21,001 |
47,316 |
+1,045 |
Hover/Click |
|
Sep24 |
230622 |
572.25 |
575.00 |
564.25 |
566.50 |
-11.25 |
5,236 |
9,789 |
+383 |
Hover/Click |
|
Dec24 |
230622 |
561.00 |
562.75 |
553.75 |
555.75 |
-8.75 |
13,942 |
37,263 |
+1,454 |
Hover/Click |
|
Mar25 |
230622 |
568.25 |
569.75 |
561.25 |
563.00 |
-8.50 |
238 |
1,112 |
+132 |
Hover/Click |
|
May25 |
230622 |
566.75 |
566.75 |
564.75 |
564.75 |
-8.50 |
16 |
50 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
652,424 |
1,306,709 |
+16,361 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
730.25 |
747.00 |
725.50 |
739.00 |
+4.50 |
59,228 |
64,518 |
-8,490 |
Hover/Click |
|
Sep23 |
230622 |
742.50 |
760.75 |
739.00 |
752.75 |
+4.50 |
72,233 |
145,527 |
+919 |
Hover/Click |
|
Dec23 |
230622 |
755.50 |
777.25 |
754.75 |
770.50 |
+6.50 |
28,324 |
82,686 |
+85 |
Hover/Click |
|
Mar24 |
230622 |
768.25 |
786.75 |
764.50 |
782.25 |
+8.00 |
9,242 |
24,847 |
-280 |
Hover/Click |
|
May24 |
230622 |
771.25 |
788.25 |
765.50 |
784.50 |
+7.75 |
4,376 |
10,608 |
+852 |
Hover/Click |
|
Jul24 |
230622 |
767.25 |
784.75 |
762.25 |
780.25 |
+5.75 |
2,358 |
14,244 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
177,181 |
347,233 |
-6,632 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
869.00 |
891.25 |
865.50 |
871.00 |
-2.75 |
13,615 |
22,480 |
-3,956 |
Hover/Click |
|
Sep23 |
230622 |
867.50 |
889.50 |
863.75 |
872.50 |
+0.50 |
25,281 |
75,687 |
-516 |
Hover/Click |
|
Dec23 |
230622 |
867.50 |
889.00 |
863.50 |
873.25 |
+1.50 |
10,980 |
45,797 |
+715 |
Hover/Click |
|
Mar24 |
230622 |
859.00 |
882.75 |
857.75 |
869.50 |
+4.00 |
2,826 |
18,936 |
+127 |
Hover/Click |
|
May24 |
230622 |
850.25 |
874.00 |
849.75 |
862.75 |
+5.50 |
781 |
3,825 |
-102 |
Hover/Click |
|
Jul24 |
230622 |
829.50 |
849.50 |
828.00 |
841.25 |
+5.50 |
401 |
3,483 |
+45 |
Hover/Click |
|
Sep24 |
230622 |
828.75 |
847.25 |
827.25 |
838.00 |
+5.25 |
63 |
531 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
53,969 |
171,409 |
-3,690 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
871.00 |
891.00 |
870.00 |
880.00 |
+1.25 |
5,781 |
10,636 |
-1,889 |
Hover/Click |
|
Sep23 |
230622 |
877.75 |
894.50 |
874.50 |
884.50 |
+2.75 |
9,600 |
29,479 |
+2,513 |
Hover/Click |
|
Dec23 |
230622 |
883.50 |
898.00 |
878.75 |
888.50 |
+2.75 |
1,859 |
13,594 |
+414 |
Hover/Click |
|
Mar24 |
230622 |
887.25 |
901.75 |
885.00 |
891.00 |
+1.00 |
303 |
3,216 |
+24 |
Hover/Click |
|
May24 |
230622 |
883.25 |
886.50 |
883.25 |
886.00 |
+2.00 |
14 |
213 |
+1 |
Hover/Click |
|
Jul24 |
230622 |
864.75 |
866.75 |
860.75 |
860.75 |
+3.00 |
8 |
93 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
17,600 |
57,482 |
+1,085 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
401.00 |
407.75 |
392.75 |
397.00 |
-0.75 |
446 |
1,240 |
-121 |
Hover/Click |
|
Sep23 |
230622 |
409.75 |
412.75 |
400.00 |
409.75 |
+5.00 |
164 |
817 |
+56 |
Hover/Click |
|
Dec23 |
230622 |
414.50 |
421.25 |
410.00 |
419.75 |
+7.75 |
566 |
1,695 |
+80 |
Hover/Click |
|
Mar24 |
230622 |
420.00 |
425.75 |
420.00 |
425.75 |
+8.25 |
2 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,178 |
3,921 |
+15 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
17.55 |
17.70 |
17.42 |
17.61 |
+0.16 |
229 |
1,304 |
-95 |
Hover/Click |
|
Sep23 |
230622 |
15.57 |
15.85 |
15.44 |
15.70 |
+0.09 |
555 |
6,814 |
+89 |
Hover/Click |
|
Nov23 |
230622 |
15.60 |
15.86 |
15.60 |
15.73 |
+0.07 |
15 |
829 |
+9 |
Hover/Click |
|
Jan24 |
230622 |
15.87 |
15.87 |
15.87 |
15.87 |
+0.06 |
4 |
61 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
803 |
9,009 |
+5 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230622 |
177.750 |
177.900 |
176.750 |
177.650 |
+0.400 |
1,384 |
3,799 |
-846 |
Hover/Click |
|
Aug23 |
230622 |
170.100 |
171.400 |
169.250 |
171.150 |
+1.400 |
24,538 |
139,936 |
-3,069 |
Hover/Click |
|
Oct23 |
230622 |
173.235 |
174.850 |
172.580 |
174.685 |
+1.735 |
14,192 |
83,303 |
-778 |
Hover/Click |
|
Dec23 |
230622 |
177.250 |
178.800 |
176.750 |
178.685 |
+1.750 |
10,531 |
53,909 |
+391 |
Hover/Click |
|
Feb24 |
230622 |
181.250 |
182.850 |
180.880 |
182.735 |
+1.835 |
9,055 |
23,492 |
-1,467 |
Hover/Click |
|
Apr24 |
230622 |
183.750 |
185.300 |
183.580 |
185.185 |
+1.435 |
3,335 |
15,701 |
-181 |
Hover/Click |
| Total Volume and Open Interest |
65,173 |
332,290 |
-5,561 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230622 |
228.900 |
230.935 |
227.950 |
230.685 |
+2.950 |
11,545 |
27,155 |
-1,773 |
Hover/Click |
|
Sep23 |
230622 |
232.535 |
234.800 |
231.850 |
234.535 |
+3.100 |
4,124 |
10,359 |
+140 |
Hover/Click |
|
Oct23 |
230622 |
235.400 |
237.350 |
234.400 |
237.185 |
+3.285 |
3,146 |
6,681 |
-116 |
Hover/Click |
|
Nov23 |
230622 |
236.380 |
238.500 |
235.535 |
238.450 |
+3.370 |
2,331 |
6,199 |
-100 |
Hover/Click |
|
Jan24 |
230622 |
236.535 |
238.400 |
235.300 |
238.330 |
+3.450 |
1,329 |
4,241 |
-48 |
Hover/Click |
|
Mar24 |
230622 |
237.350 |
239.200 |
236.380 |
239.000 |
+3.300 |
468 |
1,305 |
-6 |
Hover/Click |
|
Apr24 |
230622 |
240.000 |
241.400 |
239.200 |
241.400 |
+2.550 |
124 |
458 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
23,116 |
56,590 |
-1,941 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230622 |
94.750 |
95.500 |
91.700 |
91.850 |
-2.900 |
8,455 |
23,654 |
-2,213 |
Hover/Click |
|
Aug23 |
230622 |
93.080 |
93.830 |
89.230 |
89.980 |
-2.800 |
18,827 |
73,652 |
-1,385 |
Hover/Click |
|
Oct23 |
230622 |
81.050 |
82.100 |
79.080 |
79.850 |
-1.200 |
7,686 |
40,493 |
+1,152 |
Hover/Click |
|
Dec23 |
230622 |
77.200 |
78.000 |
75.850 |
76.450 |
-0.880 |
3,913 |
27,411 |
+708 |
Hover/Click |
|
Feb24 |
230622 |
82.030 |
82.580 |
80.650 |
81.400 |
-0.700 |
1,530 |
16,874 |
+62 |
Hover/Click |
|
Apr24 |
230622 |
87.080 |
87.430 |
85.680 |
86.480 |
-0.600 |
804 |
6,636 |
+228 |
Hover/Click |
|
May24 |
230622 |
90.830 |
91.450 |
90.180 |
90.830 |
-0.600 |
9 |
147 |
+7 |
|
|
Jun24 |
230622 |
97.330 |
97.400 |
96.080 |
96.780 |
-0.570 |
245 |
1,570 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
41,534 |
191,026 |
-1,289 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230622 |
14.94 |
14.95 |
14.89 |
14.89 |
-0.06 |
52 |
7,024 |
-32 |
Hover/Click |
|
Jul23 |
230622 |
15.60 |
15.66 |
15.17 |
15.29 |
-0.49 |
857 |
6,980 |
-46 |
Hover/Click |
|
Aug23 |
230622 |
16.44 |
16.44 |
16.05 |
16.18 |
-0.45 |
398 |
5,627 |
+141 |
Hover/Click |
|
Sep23 |
230622 |
17.56 |
17.60 |
17.19 |
17.28 |
-0.37 |
212 |
2,998 |
+32 |
Hover/Click |
|
Oct23 |
230622 |
18.15 |
18.15 |
17.99 |
18.02 |
-0.18 |
46 |
1,978 |
-14 |
Hover/Click |
|
Nov23 |
230622 |
18.42 |
18.47 |
18.38 |
18.38 |
-0.08 |
24 |
1,651 |
-3 |
Hover/Click |
|
Dec23 |
230622 |
18.24 |
18.28 |
18.18 |
18.19 |
-0.09 |
29 |
1,317 |
-8 |
Hover/Click |
|
Jan24 |
230622 |
18.00 |
18.10 |
18.00 |
18.05 |
-0.01 |
3 |
439 |
-2 |
Hover/Click |
|
Feb24 |
230622 |
18.05 |
18.15 |
18.00 |
18.00 |
-0.05 |
1 |
395 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
18.04 |
18.15 |
18.00 |
18.05 |
-0.05 |
5 |
423 |
+0 |
Hover/Click |
|
Apr24 |
230622 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
2 |
275 |
+0 |
Hover/Click |
|
May24 |
230622 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
1 |
269 |
+0 |
Hover/Click |
|
Jun24 |
230622 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
0 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,637 |
29,973 |
+68 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
3157 |
3166 |
3128 |
3138 |
-26 |
4,001 |
3,349 |
-2,798 |
Hover/Click |
|
Sep23 |
230622 |
3235 |
3235 |
3202 |
3210 |
-27 |
26,509 |
158,515 |
+1,340 |
Hover/Click |
|
Dec23 |
230622 |
3241 |
3243 |
3214 |
3222 |
-26 |
14,256 |
102,952 |
+3,033 |
Hover/Click |
|
Mar24 |
230622 |
3207 |
3209 |
3184 |
3196 |
-16 |
5,583 |
52,855 |
+1,009 |
Hover/Click |
|
May24 |
230622 |
3174 |
3178 |
3153 |
3171 |
-9 |
1,948 |
11,420 |
-84 |
Hover/Click |
|
Jul24 |
230622 |
3144 |
3150 |
3122 |
3146 |
-2 |
671 |
7,727 |
-59 |
Hover/Click |
|
Sep24 |
230622 |
3115 |
3121 |
3101 |
3119 |
+1 |
344 |
5,024 |
-159 |
Hover/Click |
| Total Volume and Open Interest |
53,353 |
343,215 |
+2,290 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
173.70 |
173.95 |
169.60 |
171.70 |
-0.30 |
2,928 |
911 |
-1,829 |
Hover/Click |
|
Sep23 |
230622 |
172.60 |
172.70 |
168.65 |
170.25 |
-2.00 |
36,501 |
88,582 |
-1,962 |
Hover/Click |
|
Dec23 |
230622 |
171.90 |
171.90 |
167.80 |
169.05 |
-2.15 |
15,882 |
43,588 |
+627 |
Hover/Click |
|
Mar24 |
230622 |
171.95 |
171.95 |
168.25 |
169.30 |
-2.20 |
6,019 |
18,922 |
-247 |
Hover/Click |
|
May24 |
230622 |
172.70 |
172.70 |
169.25 |
170.20 |
-2.20 |
2,805 |
9,746 |
+872 |
Hover/Click |
|
Jul24 |
230622 |
172.85 |
172.85 |
170.00 |
170.85 |
-2.15 |
1,653 |
4,560 |
+181 |
Hover/Click |
| Total Volume and Open Interest |
67,913 |
173,022 |
-2,602 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
257.55 |
268.10 |
255.85 |
267.20 |
+9.65 |
670 |
2,821 |
-484 |
Hover/Click |
|
Sep23 |
230622 |
253.00 |
260.25 |
252.60 |
259.80 |
+5.50 |
777 |
4,923 |
+387 |
Hover/Click |
|
Nov23 |
230622 |
250.00 |
255.10 |
250.00 |
254.80 |
+4.80 |
137 |
676 |
+53 |
Hover/Click |
|
Jan24 |
230622 |
251.75 |
251.75 |
250.30 |
250.30 |
+5.35 |
26 |
81 |
+13 |
Hover/Click |
|
Mar24 |
230622 |
245.00 |
249.60 |
245.00 |
249.60 |
+4.50 |
0 |
8 |
+0 |
Hover/Click |
|
May24 |
230622 |
235.60 |
235.60 |
235.60 |
235.60 |
+4.50 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,610 |
8,516 |
-31 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
25.89 |
25.89 |
24.90 |
24.93 |
-0.95 |
68,259 |
93,477 |
-20,133 |
Hover/Click |
|
Oct23 |
230622 |
25.85 |
25.86 |
24.91 |
24.97 |
-0.88 |
81,179 |
411,865 |
+9,836 |
Hover/Click |
|
Mar24 |
230622 |
25.72 |
25.73 |
24.91 |
24.95 |
-0.78 |
34,129 |
202,426 |
+6,501 |
Hover/Click |
|
May24 |
230622 |
24.14 |
24.21 |
23.53 |
23.55 |
-0.63 |
7,170 |
76,481 |
+120 |
Hover/Click |
|
Jul24 |
230622 |
23.34 |
23.39 |
22.81 |
22.85 |
-0.50 |
5,206 |
94,780 |
-304 |
Hover/Click |
|
Oct24 |
230622 |
22.77 |
22.80 |
22.38 |
22.40 |
-0.34 |
3,886 |
38,976 |
-264 |
Hover/Click |
|
Mar25 |
230622 |
22.45 |
22.45 |
22.16 |
22.20 |
-0.19 |
1,850 |
24,087 |
-617 |
Hover/Click |
|
May25 |
230622 |
21.00 |
21.13 |
20.87 |
20.89 |
-0.11 |
299 |
6,751 |
-9 |
Hover/Click |
|
Jul25 |
230622 |
20.20 |
20.38 |
20.11 |
20.14 |
-0.06 |
251 |
6,224 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
202,441 |
962,304 |
-4,809 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
2563 |
2568 |
2552 |
2560 |
-6 |
1,106 |
35,285 |
+63 |
Hover/Click |
|
Sep23 |
230622 |
2496 |
2497 |
2472 |
2482 |
-15 |
9,094 |
89,435 |
+17 |
Hover/Click |
|
Dec23 |
230622 |
2445 |
2447 |
2421 |
2430 |
-16 |
5,389 |
63,295 |
-703 |
Hover/Click |
|
Mar24 |
230622 |
2387 |
2387 |
2367 |
2375 |
-12 |
5,770 |
97,420 |
+702 |
Hover/Click |
|
May24 |
230622 |
2352 |
2356 |
2340 |
2349 |
-6 |
1,844 |
28,715 |
-120 |
Hover/Click |
|
Jul24 |
230622 |
2327 |
2333 |
2317 |
2327 |
-1 |
1,103 |
12,171 |
+73 |
Hover/Click |
|
Sep24 |
230622 |
2296 |
2313 |
2296 |
2306 |
+2 |
691 |
6,549 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
25,088 |
338,665 |
+31 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230622 |
690.20 |
692.60 |
671.60 |
673.90 |
-19.50 |
6,139 |
25,873 |
-1,244 |
Hover/Click |
|
Oct23 |
230622 |
692.50 |
694.90 |
674.80 |
676.40 |
-19.40 |
7,100 |
27,078 |
+1,946 |
Hover/Click |
|
Dec23 |
230622 |
690.80 |
693.90 |
674.40 |
675.20 |
-18.60 |
1,529 |
18,237 |
+189 |
Hover/Click |
|
Mar24 |
230622 |
684.10 |
686.40 |
668.20 |
669.00 |
-17.50 |
647 |
8,697 |
-86 |
Hover/Click |
|
May24 |
230622 |
667.50 |
669.00 |
655.20 |
656.00 |
-13.60 |
142 |
4,792 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
15,847 |
90,167 |
+1,075 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
79.10 |
79.94 |
78.00 |
79.29 |
-0.02 |
6,167 |
4,425 |
-2,313 |
Hover/Click |
|
Oct23 |
230622 |
81.45 |
82.05 |
80.62 |
81.79 |
-0.32 |
7 |
86 |
+2 |
Hover/Click |
|
Dec23 |
230622 |
80.48 |
80.62 |
79.42 |
80.15 |
-0.37 |
18,154 |
123,120 |
+2,583 |
Hover/Click |
|
Mar24 |
230622 |
80.44 |
80.70 |
79.60 |
80.29 |
-0.41 |
4,653 |
22,594 |
+1,279 |
Hover/Click |
|
May24 |
230622 |
80.65 |
80.70 |
79.87 |
80.41 |
-0.46 |
1,235 |
6,624 |
+145 |
Hover/Click |
|
Jul24 |
230622 |
80.80 |
80.80 |
80.05 |
80.50 |
-0.46 |
476 |
5,485 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
30,877 |
172,053 |
+1,826 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug23 |
230622 |
72.43 |
72.65 |
68.93 |
69.51 |
-3.02 |
264,656 |
367,290 |
-4,085 |
Hover/Click |
|
Sep23 |
230622 |
72.40 |
72.62 |
69.07 |
69.63 |
-2.89 |
97,506 |
299,421 |
+1,049 |
Hover/Click |
|
Oct23 |
230622 |
72.23 |
72.43 |
69.08 |
69.59 |
-2.75 |
43,440 |
190,789 |
-2,944 |
Hover/Click |
|
Nov23 |
230622 |
71.93 |
72.13 |
69.00 |
69.47 |
-2.62 |
25,208 |
82,190 |
-131 |
Hover/Click |
|
Dec23 |
230622 |
71.67 |
71.86 |
68.85 |
69.29 |
-2.51 |
59,247 |
217,929 |
+5,773 |
Hover/Click |
|
Jan24 |
230622 |
71.36 |
71.48 |
68.67 |
69.08 |
-2.39 |
11,403 |
54,515 |
-114 |
Hover/Click |
|
Feb24 |
230622 |
71.05 |
71.15 |
68.52 |
68.84 |
-2.31 |
4,434 |
28,346 |
+701 |
Hover/Click |
|
Mar24 |
230622 |
70.56 |
70.87 |
68.23 |
68.60 |
-2.23 |
11,118 |
52,825 |
+1,101 |
Hover/Click |
|
Apr24 |
230622 |
70.20 |
70.33 |
68.18 |
68.34 |
-2.19 |
1,579 |
24,821 |
+285 |
Hover/Click |
|
May24 |
230622 |
70.16 |
70.23 |
67.86 |
68.09 |
-2.14 |
855 |
18,590 |
+106 |
Hover/Click |
|
Jun24 |
230622 |
69.85 |
69.96 |
67.46 |
67.84 |
-2.10 |
21,022 |
112,850 |
+34 |
Hover/Click |
|
Jul24 |
230622 |
67.86 |
68.26 |
67.37 |
67.58 |
-2.06 |
957 |
18,155 |
+317 |
Hover/Click |
|
Aug24 |
230622 |
67.48 |
67.88 |
67.33 |
67.33 |
-2.01 |
675 |
13,554 |
+211 |
Hover/Click |
|
Sep24 |
230622 |
67.51 |
67.51 |
66.98 |
67.08 |
-1.96 |
2,921 |
38,351 |
+269 |
Hover/Click |
|
Oct24 |
230622 |
66.94 |
67.36 |
66.86 |
66.86 |
-1.90 |
1,100 |
12,528 |
+914 |
Hover/Click |
|
Nov24 |
230622 |
66.96 |
67.04 |
66.65 |
66.65 |
-1.86 |
77 |
17,781 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
584,082 |
1,847,551 |
+5,860 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230622 |
72.375 |
72.650 |
68.950 |
69.500 |
-3.025 |
10,918 |
2,747 |
+425 |
|
|
Sep23 |
230622 |
72.450 |
72.600 |
69.075 |
69.625 |
-2.900 |
499 |
393 |
+6 |
|
|
Oct23 |
230622 |
72.200 |
72.400 |
69.100 |
69.600 |
-2.750 |
26 |
45 |
-6 |
|
|
Nov23 |
230622 |
71.650 |
72.100 |
69.375 |
69.475 |
-2.625 |
9 |
33 |
+1 |
|
|
Dec23 |
230622 |
71.375 |
71.850 |
69.000 |
69.300 |
-2.500 |
125 |
352 |
-77 |
|
|
Jan24 |
230622 |
71.425 |
71.500 |
68.700 |
69.075 |
-2.400 |
7 |
32 |
+3 |
|
|
Feb24 |
230622 |
69.800 |
69.800 |
68.850 |
68.850 |
-2.300 |
2 |
16 |
+0 |
|
|
Mar24 |
230622 |
68.600 |
68.600 |
68.600 |
68.600 |
-2.225 |
0 |
11 |
+0 |
|
|
Apr24 |
230622 |
69.200 |
69.200 |
68.200 |
68.350 |
-2.175 |
1 |
3 |
+0 |
|
|
May24 |
230622 |
68.100 |
68.100 |
68.100 |
68.100 |
-2.125 |
|
|
|
|
| Total Volume and Open Interest |
11,589 |
3,741 |
+352 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230622 |
255.87 |
257.60 |
244.70 |
246.55 |
-9.87 |
43,195 |
39,716 |
-3,322 |
Hover/Click |
|
Aug23 |
230622 |
248.72 |
249.78 |
239.63 |
241.35 |
-8.19 |
70,552 |
64,605 |
+2,781 |
Hover/Click |
|
Sep23 |
230622 |
247.60 |
247.83 |
238.62 |
240.24 |
-7.73 |
36,199 |
36,699 |
+357 |
Hover/Click |
|
Oct23 |
230622 |
246.42 |
246.76 |
237.95 |
239.51 |
-7.41 |
19,583 |
31,627 |
-365 |
Hover/Click |
|
Nov23 |
230622 |
244.67 |
245.67 |
237.16 |
238.59 |
-7.24 |
9,781 |
24,828 |
+74 |
Hover/Click |
|
Dec23 |
230622 |
244.32 |
244.58 |
236.16 |
237.55 |
-7.18 |
18,416 |
38,280 |
-918 |
Hover/Click |
|
Jan24 |
230622 |
240.01 |
240.45 |
235.53 |
236.90 |
-7.05 |
3,864 |
14,669 |
+149 |
Hover/Click |
|
Feb24 |
230622 |
241.54 |
241.54 |
234.72 |
235.93 |
-6.86 |
1,811 |
6,855 |
-23 |
Hover/Click |
|
Mar24 |
230622 |
237.50 |
237.50 |
233.16 |
234.19 |
-6.69 |
2,048 |
10,931 |
+99 |
Hover/Click |
|
Apr24 |
230622 |
231.96 |
232.92 |
230.58 |
231.60 |
-6.49 |
625 |
5,307 |
+30 |
Hover/Click |
|
May24 |
230622 |
230.02 |
231.25 |
228.81 |
229.83 |
-6.38 |
690 |
3,116 |
+245 |
Hover/Click |
|
Jun24 |
230622 |
231.62 |
231.62 |
227.57 |
228.48 |
-6.30 |
1,692 |
14,674 |
+620 |
Hover/Click |
|
Jul24 |
230622 |
226.93 |
227.99 |
226.93 |
227.99 |
-6.21 |
312 |
1,524 |
+74 |
Hover/Click |
|
Aug24 |
230622 |
229.00 |
229.00 |
225.86 |
227.73 |
-6.17 |
148 |
1,091 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
210,523 |
310,182 |
-115 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230622 |
262.11 |
262.11 |
252.41 |
255.01 |
-7.40 |
31,675 |
40,897 |
-3,439 |
Hover/Click |
|
Aug23 |
230622 |
252.74 |
252.95 |
244.32 |
247.15 |
-6.66 |
67,734 |
88,890 |
-671 |
Hover/Click |
|
Sep23 |
230622 |
245.68 |
245.72 |
237.82 |
240.02 |
-6.50 |
42,558 |
63,992 |
+1,692 |
Hover/Click |
|
Oct23 |
230622 |
223.09 |
223.09 |
215.85 |
217.65 |
-6.40 |
26,571 |
50,383 |
+2,325 |
Hover/Click |
|
Nov23 |
230622 |
215.24 |
216.15 |
209.20 |
210.84 |
-6.20 |
14,226 |
23,583 |
+1,245 |
Hover/Click |
|
Dec23 |
230622 |
212.11 |
212.19 |
205.07 |
206.68 |
-6.08 |
9,126 |
26,800 |
-369 |
Hover/Click |
|
Jan24 |
230622 |
206.53 |
207.19 |
203.29 |
204.91 |
-5.98 |
2,933 |
19,646 |
+444 |
Hover/Click |
|
Feb24 |
230622 |
206.05 |
206.05 |
203.17 |
204.82 |
-5.88 |
1,833 |
6,423 |
+134 |
Hover/Click |
|
Mar24 |
230622 |
206.22 |
206.22 |
204.84 |
205.74 |
-5.79 |
1,101 |
5,754 |
+63 |
Hover/Click |
|
Apr24 |
230622 |
222.55 |
222.55 |
221.26 |
222.09 |
-5.62 |
417 |
2,545 |
+192 |
Hover/Click |
| Total Volume and Open Interest |
198,544 |
339,160 |
+1,713 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230622 |
255.01 |
255.01 |
255.01 |
255.01 |
-7.40 |
0 |
2 |
+0 |
|
|
Aug23 |
230622 |
247.15 |
247.15 |
247.15 |
247.15 |
-6.66 |
|
|
|
|
|
Sep23 |
230622 |
240.02 |
240.02 |
240.02 |
240.02 |
-6.50 |
|
|
|
|
|
Oct23 |
230622 |
217.65 |
217.65 |
217.65 |
217.65 |
-6.40 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230622 |
2.590 |
2.632 |
2.529 |
2.608 |
+0.011 |
125,413 |
54,256 |
-20,520 |
Hover/Click |
|
Aug23 |
230622 |
2.675 |
2.714 |
2.612 |
2.704 |
+0.027 |
96,971 |
185,221 |
+2,918 |
Hover/Click |
|
Sep23 |
230622 |
2.666 |
2.705 |
2.606 |
2.694 |
+0.028 |
53,149 |
283,191 |
+2,868 |
Hover/Click |
|
Oct23 |
230622 |
2.761 |
2.804 |
2.709 |
2.794 |
+0.025 |
26,430 |
114,685 |
+1,349 |
Hover/Click |
|
Nov23 |
230622 |
3.143 |
3.167 |
3.079 |
3.157 |
+0.013 |
14,573 |
74,395 |
+1,860 |
Hover/Click |
|
Dec23 |
230622 |
3.565 |
3.596 |
3.508 |
3.587 |
+0.011 |
9,896 |
44,743 |
+842 |
Hover/Click |
|
Jan24 |
230622 |
3.824 |
3.838 |
3.761 |
3.832 |
+0.002 |
15,819 |
80,805 |
+1,438 |
Hover/Click |
|
Feb24 |
230622 |
3.746 |
3.764 |
3.687 |
3.760 |
+0.005 |
4,483 |
37,636 |
+281 |
Hover/Click |
|
Mar24 |
230622 |
3.462 |
3.487 |
3.410 |
3.480 |
+0.005 |
9,436 |
67,185 |
-200 |
Hover/Click |
|
Apr24 |
230622 |
3.161 |
3.180 |
3.111 |
3.173 |
+0.009 |
9,475 |
64,013 |
-988 |
Hover/Click |
|
May24 |
230622 |
3.158 |
3.166 |
3.100 |
3.158 |
+0.007 |
4,069 |
29,634 |
-538 |
Hover/Click |
|
Jun24 |
230622 |
3.252 |
3.267 |
3.204 |
3.258 |
+0.006 |
2,701 |
12,584 |
-231 |
Hover/Click |
|
Jul24 |
230622 |
3.360 |
3.384 |
3.316 |
3.366 |
+0.007 |
2,345 |
13,352 |
-35 |
Hover/Click |
|
Aug24 |
230622 |
3.376 |
3.414 |
3.353 |
3.407 |
+0.013 |
1,158 |
11,710 |
+40 |
Hover/Click |
|
Sep24 |
230622 |
3.340 |
3.376 |
3.320 |
3.372 |
+0.014 |
1,745 |
11,426 |
+72 |
Hover/Click |
|
Oct24 |
230622 |
3.450 |
3.452 |
3.391 |
3.448 |
+0.017 |
3,870 |
35,797 |
+975 |
Hover/Click |
| Total Volume and Open Interest |
384,172 |
1,294,011 |
-9,547 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230622 |
77.03 |
77.20 |
73.59 |
74.14 |
-2.98 |
236,547 |
245,966 |
-10,045 |
Hover/Click |
|
Sep23 |
230622 |
77.07 |
77.21 |
73.81 |
74.35 |
-2.79 |
199,762 |
505,587 |
+8,205 |
Hover/Click |
|
Oct23 |
230622 |
76.80 |
76.97 |
73.75 |
74.24 |
-2.65 |
85,389 |
261,793 |
+10,228 |
Hover/Click |
|
Nov23 |
230622 |
76.46 |
76.64 |
73.57 |
74.04 |
-2.53 |
41,151 |
159,723 |
+4,597 |
Hover/Click |
|
Dec23 |
230622 |
76.12 |
76.28 |
73.35 |
73.79 |
-2.44 |
94,630 |
281,024 |
-309 |
Hover/Click |
|
Jan24 |
230622 |
75.79 |
75.94 |
73.13 |
73.53 |
-2.37 |
20,324 |
91,168 |
-1,928 |
Hover/Click |
|
Feb24 |
230622 |
75.37 |
75.56 |
72.87 |
73.25 |
-2.32 |
15,673 |
79,865 |
+322 |
Hover/Click |
|
Mar24 |
230622 |
75.21 |
75.28 |
72.60 |
72.99 |
-2.26 |
23,121 |
70,326 |
-480 |
Hover/Click |
|
Apr24 |
230622 |
74.63 |
74.85 |
72.34 |
72.73 |
-2.22 |
6,603 |
21,892 |
+646 |
Hover/Click |
|
May24 |
230622 |
74.41 |
74.55 |
72.15 |
72.49 |
-2.18 |
6,074 |
28,674 |
+1,607 |
Hover/Click |
|
Jun24 |
230622 |
74.31 |
74.43 |
71.90 |
72.28 |
-2.14 |
27,658 |
105,059 |
-1,162 |
Hover/Click |
|
Jul24 |
230622 |
73.07 |
73.11 |
71.71 |
72.07 |
-2.09 |
3,222 |
17,863 |
+716 |
Hover/Click |
|
Aug24 |
230622 |
73.47 |
73.50 |
71.87 |
71.87 |
-2.04 |
1,415 |
16,025 |
+61 |
Hover/Click |
|
Sep24 |
230622 |
71.66 |
71.66 |
71.66 |
71.66 |
-2.01 |
1,986 |
25,822 |
+336 |
Hover/Click |
| Total Volume and Open Interest |
802,298 |
2,246,769 |
+15,655 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
745.00 |
745.00 |
708.50 |
712.00 |
-24.50 |
63,202 |
109,931 |
-4,023 |
Hover/Click |
|
Aug23 |
230622 |
726.25 |
726.25 |
695.00 |
698.50 |
-22.50 |
85,923 |
126,529 |
+7,298 |
Hover/Click |
|
Sep23 |
230622 |
719.25 |
721.25 |
692.00 |
696.00 |
-21.50 |
48,457 |
81,205 |
+17 |
Hover/Click |
|
Oct23 |
230622 |
718.50 |
719.75 |
691.75 |
695.25 |
-21.00 |
26,616 |
76,546 |
+853 |
Hover/Click |
|
Nov23 |
230622 |
713.25 |
714.25 |
686.50 |
690.00 |
-20.75 |
12,840 |
42,437 |
+61 |
Hover/Click |
|
Dec23 |
230622 |
705.50 |
706.75 |
680.00 |
682.75 |
-20.75 |
35,506 |
106,617 |
-2,371 |
Hover/Click |
|
Jan24 |
230622 |
704.00 |
704.75 |
679.00 |
681.25 |
-20.25 |
3,239 |
26,200 |
+125 |
Hover/Click |
|
Feb24 |
230622 |
700.00 |
702.50 |
677.75 |
679.50 |
-19.75 |
1,170 |
15,960 |
-232 |
Hover/Click |
|
Mar24 |
230622 |
698.50 |
699.25 |
674.50 |
676.75 |
-19.25 |
4,439 |
32,061 |
-116 |
Hover/Click |
|
Apr24 |
230622 |
691.50 |
691.75 |
671.50 |
673.50 |
-18.75 |
872 |
9,941 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
293,723 |
722,140 |
+1,777 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230622 |
72.47 |
72.65 |
68.96 |
69.51 |
-3.02 |
33,234 |
104,081 |
-1,964 |
Hover/Click |
|
Sep23 |
230622 |
72.48 |
72.63 |
69.10 |
69.63 |
-2.89 |
40,494 |
78,135 |
+947 |
Hover/Click |
|
Oct23 |
230622 |
72.10 |
72.41 |
69.18 |
69.59 |
-2.75 |
31,886 |
39,619 |
+435 |
Hover/Click |
|
Nov23 |
230622 |
71.84 |
72.17 |
69.11 |
69.47 |
-2.62 |
15,798 |
20,663 |
-137 |
Hover/Click |
|
Dec23 |
230622 |
71.38 |
71.87 |
68.97 |
69.29 |
-2.51 |
14,075 |
85,460 |
+1,361 |
Hover/Click |
|
Jan24 |
230622 |
70.84 |
70.84 |
68.77 |
69.08 |
-2.39 |
2,299 |
11,124 |
+294 |
Hover/Click |
|
Feb24 |
230622 |
69.31 |
69.31 |
68.84 |
68.84 |
-2.31 |
367 |
7,091 |
+73 |
Hover/Click |
|
Mar24 |
230622 |
68.60 |
68.60 |
68.60 |
68.60 |
-2.23 |
2,928 |
11,131 |
+895 |
Hover/Click |
|
Apr24 |
230622 |
68.34 |
68.34 |
68.34 |
68.34 |
-2.19 |
247 |
4,330 |
+17 |
Hover/Click |
|
May24 |
230622 |
68.10 |
68.10 |
68.10 |
68.10 |
-2.13 |
1,117 |
4,104 |
+1,049 |
Hover/Click |
|
Jun24 |
230622 |
69.37 |
69.37 |
67.85 |
67.85 |
-2.09 |
4,569 |
34,747 |
+567 |
Hover/Click |
|
Jul24 |
230622 |
67.58 |
67.58 |
67.58 |
67.58 |
-2.06 |
1,045 |
3,414 |
+799 |
Hover/Click |
|
Aug24 |
230622 |
67.33 |
67.33 |
67.33 |
67.33 |
-2.01 |
63 |
3,801 |
+61 |
Hover/Click |
|
Sep24 |
230622 |
67.08 |
67.08 |
67.08 |
67.08 |
-1.96 |
35 |
8,876 |
+9 |
Hover/Click |
|
Oct24 |
230622 |
66.86 |
66.86 |
66.86 |
66.86 |
-1.90 |
0 |
1,850 |
+0 |
Hover/Click |
|
Nov24 |
230622 |
66.65 |
66.65 |
66.65 |
66.65 |
-1.86 |
0 |
2,882 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
152,803 |
501,085 |
+6,022 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
101.665 |
102.085 |
101.485 |
101.995 |
+0.320 |
12,795 |
27,386 |
+492 |
Hover/Click |
|
Dec23 |
230622 |
101.365 |
101.670 |
101.365 |
101.670 |
+0.325 |
10 |
421 |
+10 |
Hover/Click |
|
Mar24 |
230622 |
100.840 |
101.330 |
100.840 |
101.330 |
+0.325 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,805 |
27,808 |
+502 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
68.13 |
68.23 |
67.61 |
67.74 |
-0.45 |
79,010 |
145,224 |
-3,618 |
Hover/Click |
|
Dec23 |
230622 |
68.18 |
68.35 |
67.74 |
67.87 |
-0.47 |
29 |
192 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
67.98 |
67.98 |
67.90 |
67.98 |
-0.48 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,142 |
146,258 |
-3,640 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
127.79 |
128.74 |
127.30 |
127.50 |
-0.35 |
119,392 |
216,353 |
+4,072 |
Hover/Click |
|
Dec23 |
230622 |
127.70 |
128.48 |
127.19 |
127.38 |
-0.40 |
145 |
11,582 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
127.45 |
127.84 |
127.06 |
127.22 |
-0.45 |
1 |
149 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
120,645 |
230,074 |
+3,569 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
76.07 |
76.22 |
75.98 |
76.17 |
+0.07 |
70,495 |
139,882 |
+4,947 |
Hover/Click |
|
Dec23 |
230622 |
76.17 |
76.28 |
76.06 |
76.25 |
+0.08 |
123 |
3,176 |
+20 |
Hover/Click |
|
Mar24 |
230622 |
76.30 |
76.33 |
76.15 |
76.30 |
+0.06 |
4 |
299 |
+0 |
Hover/Click |
|
Jun24 |
230622 |
76.21 |
76.31 |
76.13 |
76.28 |
+0.07 |
4 |
67 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
70,849 |
144,050 |
+5,060 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
71.45 |
71.57 |
70.76 |
70.84 |
-0.68 |
148,444 |
234,621 |
+1,559 |
Hover/Click |
|
Dec23 |
230622 |
72.53 |
72.60 |
71.81 |
71.88 |
-0.68 |
39 |
472 |
-3 |
Hover/Click |
|
Mar24 |
230622 |
72.99 |
73.70 |
72.95 |
72.99 |
-0.67 |
3 |
53 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
149,238 |
240,061 |
+1,505 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
113.01 |
113.27 |
112.46 |
112.59 |
-0.45 |
13,200 |
36,211 |
+681 |
Hover/Click |
|
Dec23 |
230622 |
114.04 |
114.16 |
113.58 |
113.67 |
-0.41 |
3 |
487 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
114.79 |
115.25 |
114.75 |
114.79 |
-0.40 |
2 |
67 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
13,205 |
36,811 |
+683 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
110.36 |
110.62 |
109.96 |
110.07 |
-0.28 |
135,333 |
724,480 |
+4,262 |
Hover/Click |
|
Dec23 |
230622 |
110.84 |
111.07 |
110.43 |
110.53 |
-0.29 |
342 |
8,138 |
+153 |
Hover/Click |
|
Mar24 |
230622 |
111.41 |
111.54 |
110.94 |
111.03 |
-0.30 |
4 |
1,389 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
136,676 |
737,292 |
+4,313 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
574.00 |
574.63 |
571.38 |
571.88 |
-2.50 |
37,906 |
224,084 |
-749 |
Hover/Click |
|
Dec23 |
230622 |
562.38 |
562.38 |
562.38 |
562.38 |
-2.38 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
37,908 |
224,148 |
-749 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
62.0200 |
62.2100 |
61.7200 |
61.7500 |
-0.3400 |
29,071 |
32,267 |
-128 |
Hover/Click |
|
Dec23 |
230622 |
61.7200 |
62.1500 |
61.7200 |
61.7200 |
-0.3500 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,071 |
32,273 |
-128 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230622 |
209.75 |
210.85 |
208.60 |
209.10 |
-0.50 |
4,615 |
49,535 |
-146 |
|
|
Aug23 |
230622 |
209.30 |
210.55 |
207.60 |
208.10 |
-0.45 |
238 |
995 |
+131 |
|
|
Sep23 |
230622 |
207.60 |
208.20 |
206.50 |
206.90 |
-0.50 |
34 |
2,445 |
-1 |
Hover/Click |
|
Oct23 |
230622 |
205.95 |
205.95 |
205.95 |
205.95 |
-0.55 |
|
|
|
|
| Total Volume and Open Interest |
4,887 |
52,975 |
-16 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jun23 |
230622 |
30020 |
30690 |
29740 |
30370 |
+110 |
18,504 |
12,215 |
+402 |
Hover/Click |
|
Jul23 |
230622 |
30175 |
30875 |
29920 |
30555 |
+110 |
1,900 |
4,034 |
+533 |
Hover/Click |
|
Aug23 |
230622 |
30385 |
31045 |
30125 |
30730 |
+80 |
167 |
274 |
+60 |
Hover/Click |
|
Sep23 |
230622 |
30920 |
31225 |
30300 |
30885 |
+70 |
18 |
98 |
+2 |
Hover/Click |
|
Oct23 |
230622 |
31005 |
31325 |
30540 |
31005 |
+60 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,597 |
16,689 |
+1,002 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
128~040 |
128~100 |
126~270 |
127~000 |
-1~050 |
308,858 |
1,232,871 |
-433 |
Hover/Click |
|
Dec23 |
230622 |
127~040 |
127~040 |
127~030 |
127~030 |
-1~040 |
0 |
12 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
127~050 |
127~050 |
127~050 |
127~050 |
-1~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
308,858 |
1,232,883 |
|
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
113~095 |
113~140 |
112~210 |
112~235 |
-0~185 |
1,404,783 |
4,641,402 |
+896 |
Hover/Click |
|
Dec23 |
230622 |
113~260 |
113~310 |
113~110 |
113~120 |
-0~185 |
32 |
121 |
-2 |
Hover/Click |
|
Mar24 |
230622 |
114~005 |
114~005 |
114~005 |
114~005 |
-0~185 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230622 |
107~152 |
107~152 |
107~062 |
107~072 |
-0~116 |
197 |
740 |
-2,686 |
Hover/Click |
|
Sep23 |
230622 |
107~300 |
108~026 |
107~166 |
107~180 |
-0~130 |
948,625 |
4,980,623 |
+35,379 |
Hover/Click |
|
Dec23 |
230622 |
108~074 |
108~074 |
108~074 |
108~074 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230622 |
101~311 |
101~311 |
101~266 |
101~266 |
-0~056 |
340 |
1,066 |
-216 |
Hover/Click |
|
Sep23 |
230622 |
102~042 |
102~062 |
101~305 |
101~311 |
-0~057 |
443,851 |
3,531,038 |
+28,445 |
Hover/Click |
|
Dec23 |
230622 |
102~262 |
102~262 |
102~200 |
102~205 |
-0~067 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
444,191 |
3,532,109 |
+28,229 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
94.295 |
94.335 |
94.090 |
94.110 |
-0.220 |
76,509 |
203,146 |
+612 |
|
|
Dec23 |
230622 |
94.010 |
94.060 |
93.835 |
93.885 |
-0.170 |
81,867 |
205,974 |
-2,179 |
|
|
Mar24 |
230622 |
94.025 |
94.080 |
93.890 |
93.955 |
-0.100 |
55,429 |
142,587 |
+499 |
|
|
Jun24 |
230622 |
94.150 |
94.225 |
94.035 |
94.140 |
-0.030 |
46,030 |
125,135 |
-778 |
|
|
Sep24 |
230622 |
94.350 |
94.475 |
94.235 |
94.385 |
+0.020 |
36,597 |
93,447 |
+1,029 |
|
|
Dec24 |
230622 |
94.575 |
94.735 |
94.450 |
94.635 |
+0.055 |
44,451 |
149,875 |
-2,123 |
|
|
Mar25 |
230622 |
94.760 |
94.930 |
94.635 |
94.840 |
+0.080 |
33,283 |
84,083 |
-1,821 |
|
|
Jun25 |
230622 |
94.925 |
95.090 |
94.800 |
95.015 |
+0.095 |
31,085 |
61,139 |
-738 |
|
|
Sep25 |
230622 |
95.085 |
95.240 |
94.960 |
95.180 |
+0.105 |
19,649 |
37,950 |
-799 |
|
|
Dec25 |
230622 |
95.230 |
95.380 |
95.110 |
95.325 |
+0.105 |
16,006 |
54,417 |
-1,475 |
|
|
Mar26 |
230622 |
95.375 |
95.515 |
95.250 |
95.460 |
+0.100 |
11,727 |
45,190 |
-516 |
|
|
Jun26 |
230622 |
95.495 |
95.630 |
95.380 |
95.575 |
+0.090 |
14,237 |
25,236 |
+2,735 |
|
|
Sep26 |
230622 |
95.650 |
95.720 |
95.515 |
95.670 |
+0.075 |
5,551 |
15,695 |
+243 |
|
|
Dec26 |
230622 |
95.750 |
95.815 |
95.615 |
95.755 |
+0.060 |
5,635 |
20,653 |
+406 |
|
|
Mar27 |
230622 |
95.850 |
95.905 |
95.705 |
95.835 |
+0.045 |
4,211 |
23,026 |
+200 |
|
|
Jun27 |
230622 |
95.935 |
95.980 |
95.790 |
95.905 |
+0.035 |
3,522 |
10,592 |
+73 |
|
|
Sep27 |
230622 |
95.985 |
96.025 |
95.910 |
95.955 |
+0.020 |
1,484 |
3,579 |
+271 |
|
|
Dec27 |
230622 |
96.045 |
96.065 |
95.970 |
95.990 |
+0.005 |
1,223 |
3,964 |
-177 |
|
| Total Volume and Open Interest |
586,821 |
1,537,925 |
-20,647 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
419 |
2,187 |
-379 |
|
|
Sep23 |
230622 |
137~19 |
137~24 |
135~28 |
136~01 |
-1~19 |
181,403 |
1,476,080 |
+6,050 |
|
|
Dec23 |
230622 |
136~01 |
136~01 |
136~01 |
136~01 |
-1~19 |
|
|
|
|
| Total Volume and Open Interest |
181,403 |
1,476,080 |
+3,863 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
45 |
805 |
-7 |
|
|
Sep23 |
230622 |
119~135 |
119~185 |
118~190 |
118~230 |
-0~230 |
306,286 |
1,703,486 |
+3,083 |
|
|
Dec23 |
230622 |
118~160 |
118~160 |
118~160 |
118~160 |
-0~230 |
|
|
|
|
| Total Volume and Open Interest |
306,286 |
1,703,486 |
+2,278 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230622 |
94.923 |
94.923 |
94.920 |
94.920 |
unch |
9,900 |
344,346 |
+3,471 |
|
|
Jul23 |
230622 |
94.890 |
94.895 |
94.885 |
94.890 |
+0.005 |
55,638 |
364,035 |
+8,172 |
|
|
Aug23 |
230622 |
94.745 |
94.750 |
94.700 |
94.740 |
+0.005 |
143,798 |
315,929 |
+4,357 |
|
|
Sep23 |
230622 |
94.735 |
94.735 |
94.665 |
94.720 |
unch |
13,702 |
69,651 |
-580 |
|
|
Oct23 |
230622 |
94.705 |
94.715 |
94.635 |
94.690 |
-0.005 |
63,738 |
215,300 |
+6,699 |
|
|
Nov23 |
230622 |
94.690 |
94.690 |
94.605 |
94.655 |
-0.020 |
75,790 |
185,721 |
+9,977 |
|
| Total Volume and Open Interest |
431,766 |
1,732,825 |
+39,684 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
148.65 |
148.79 |
148.59 |
148.69 |
+0.03 |
510 |
15,939 |
-33 |
Hover/Click |
|
Dec23 |
230622 |
148.59 |
148.59 |
148.59 |
148.59 |
+0.03 |
|
|
|
Hover/Click |
|
Mar24 |
230622 |
148.59 |
148.59 |
148.59 |
148.59 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230622 |
138.18 |
138.36 |
135.92 |
136.74 |
-0.58 |
90,523 |
208,879 |
+5,512 |
|
|
Dec23 |
230622 |
136.36 |
136.36 |
136.36 |
136.36 |
-0.58 |
0 |
3 |
+0 |
|
|
Mar24 |
230622 |
136.02 |
136.02 |
136.02 |
136.02 |
-0.58 |
|
|
|
|
| Total Volume and Open Interest |
90,523 |
208,882 |
+5,512 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
133.65 |
133.71 |
132.47 |
132.68 |
-0.74 |
691,013 |
1,221,392 |
-16,965 |
Hover/Click |
|
Dec23 |
230622 |
133.03 |
133.03 |
132.11 |
132.11 |
-0.70 |
4 |
22 |
-18 |
Hover/Click |
|
Mar24 |
230622 |
132.16 |
132.16 |
132.16 |
132.16 |
-0.74 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
691,017 |
1,221,414 |
-16,983 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
115.91 |
115.91 |
115.32 |
115.38 |
-0.46 |
509,799 |
1,362,831 |
-9,017 |
Hover/Click |
|
Dec23 |
230622 |
116.60 |
116.73 |
116.60 |
116.68 |
-0.46 |
0 |
8 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
116.38 |
116.38 |
116.38 |
116.38 |
-0.46 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
509,799 |
1,362,839 |
-9,017 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230622 |
105.01 |
105.02 |
104.81 |
104.83 |
-0.17 |
406,128 |
1,732,747 |
-1,068 |
|
|
Dec23 |
230622 |
104.66 |
104.66 |
104.66 |
104.66 |
-0.16 |
0 |
6 |
+0 |
|
|
Mar24 |
230622 |
104.66 |
104.66 |
104.66 |
104.66 |
-0.16 |
|
|
|
|
| Total Volume and Open Interest |
406,128 |
1,732,753 |
-1,068 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230619 |
96.450 |
96.450 |
96.450 |
96.450 |
+0.035 |
0 |
70 |
+0 |
|
|
Sep23 |
230622 |
96.000 |
96.000 |
96.000 |
96.000 |
-0.025 |
0 |
69 |
+0 |
|
|
Dec23 |
230622 |
95.965 |
95.965 |
95.950 |
95.950 |
-0.055 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230622 |
95~11 |
95~16 |
95~11 |
95~11 |
+0~11 |
34 |
95 |
-20 |
Hover/Click |
|
Sep23 |
230622 |
94~30 |
95~26 |
94~08 |
95~09 |
+0~11 |
220,805 |
500,131 |
-1,736 |
Hover/Click |
| Total Volume and Open Interest |
220,839 |
500,226 |
-1,756 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
96.020 |
96.030 |
95.935 |
96.000 |
-0.020 |
140,210 |
579,825 |
-19,319 |
|
|
Dec23 |
230622 |
96.005 |
96.005 |
95.900 |
95.950 |
-0.045 |
155,142 |
480,587 |
+3,893 |
|
|
Mar24 |
230622 |
96.125 |
96.130 |
96.010 |
96.045 |
-0.070 |
115,788 |
450,140 |
+4,387 |
|
| Total Volume and Open Interest |
893,771 |
3,483,762 |
-846 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
95.44 |
95.44 |
95.39 |
95.40 |
-0.04 |
52,363 |
214,895 |
-474 |
|
|
Dec23 |
230622 |
95.35 |
95.38 |
95.30 |
95.31 |
-0.06 |
21,680 |
184,462 |
+5,100 |
|
|
Mar24 |
230622 |
95.39 |
95.43 |
95.34 |
95.35 |
-0.06 |
15,215 |
143,578 |
-231 |
|
|
Jun24 |
230622 |
95.51 |
95.54 |
95.46 |
95.47 |
-0.04 |
12,989 |
124,959 |
-1,430 |
|
|
Sep24 |
230622 |
95.63 |
95.67 |
95.59 |
95.60 |
-0.04 |
9,522 |
105,981 |
-1,317 |
|
|
Dec24 |
230622 |
95.77 |
95.81 |
95.75 |
95.75 |
-0.02 |
9,266 |
62,065 |
-376 |
|
|
Mar25 |
230622 |
95.89 |
95.92 |
95.87 |
95.87 |
-0.02 |
3,041 |
35,692 |
-2,429 |
|
|
Jun25 |
230622 |
96.00 |
96.03 |
95.98 |
95.98 |
-0.02 |
2,433 |
17,258 |
+576 |
|
|
Sep25 |
230622 |
96.05 |
96.06 |
96.05 |
96.06 |
-0.01 |
150 |
729 |
-33 |
|
|
Dec25 |
230622 |
96.11 |
96.11 |
96.11 |
96.11 |
-0.01 |
0 |
187 |
+0 |
|
| Total Volume and Open Interest |
126,724 |
890,261 |
-591 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
96.02 |
96.09 |
96.02 |
96.03 |
+0.01 |
210,870 |
1,000,271 |
+29,381 |
|
|
Dec23 |
230622 |
96.03 |
96.03 |
96.03 |
96.03 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
210,870 |
1,000,271 |
+29,381 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
96.10 |
96.15 |
96.07 |
96.08 |
-0.03 |
172,464 |
746,293 |
+16,230 |
|
|
Dec23 |
230622 |
96.08 |
96.08 |
96.08 |
96.08 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
172,464 |
746,293 |
+16,230 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230622 |
1920.0 |
1921.0 |
1912.1 |
1912.7 |
-20.6 |
557 |
899 |
-563 |
Hover/Click |
|
Aug23 |
230622 |
1943.3 |
1945.1 |
1922.0 |
1923.7 |
-21.2 |
182,021 |
364,690 |
-3,630 |
Hover/Click |
|
Oct23 |
230622 |
1963.1 |
1963.4 |
1942.3 |
1943.0 |
-21.4 |
3,717 |
12,551 |
+266 |
Hover/Click |
|
Dec23 |
230622 |
1982.4 |
1983.3 |
1960.9 |
1962.5 |
-21.4 |
6,118 |
44,121 |
+2,324 |
Hover/Click |
|
Feb24 |
230622 |
2001.3 |
2001.3 |
1980.9 |
1982.2 |
-21.8 |
1,199 |
6,603 |
+86 |
Hover/Click |
|
Apr24 |
230622 |
2023.2 |
2023.2 |
2001.2 |
2001.8 |
-21.7 |
509 |
2,573 |
+211 |
Hover/Click |
|
Jun24 |
230622 |
2035.8 |
2036.6 |
2020.0 |
2020.6 |
-21.3 |
207 |
1,530 |
+89 |
Hover/Click |
|
Aug24 |
230622 |
2038.8 |
2038.8 |
2038.8 |
2038.8 |
-20.4 |
18 |
195 |
+5 |
Hover/Click |
|
Oct24 |
230622 |
2054.6 |
2054.6 |
2054.6 |
2054.6 |
-20.0 |
4 |
51 |
+0 |
Hover/Click |
|
Dec24 |
230622 |
2084.9 |
2085.0 |
2070.0 |
2070.0 |
-19.7 |
12 |
771 |
-2 |
Hover/Click |
|
Feb25 |
230622 |
2087.4 |
2087.4 |
2087.4 |
2087.4 |
-19.7 |
|
|
|
Hover/Click |
|
Apr25 |
230622 |
2105.6 |
2105.6 |
2105.6 |
2105.6 |
-19.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
195,171 |
436,676 |
-1,361 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230622 |
2269.0 |
2275.0 |
2220.0 |
2246.7 |
-34.3 |
78,457 |
53,520 |
-7,435 |
Hover/Click |
|
Sep23 |
230622 |
2292.5 |
2295.5 |
2240.5 |
2267.0 |
-34.9 |
20,352 |
82,172 |
+3,164 |
Hover/Click |
|
Dec23 |
230622 |
2328.0 |
2328.0 |
2275.0 |
2299.9 |
-34.9 |
757 |
9,745 |
+23 |
Hover/Click |
|
Mar24 |
230622 |
2343.5 |
2344.0 |
2314.5 |
2333.7 |
-34.4 |
13 |
1,674 |
-1 |
Hover/Click |
|
May24 |
230622 |
2365.0 |
2365.0 |
2353.0 |
2355.5 |
-34.4 |
3 |
337 |
+0 |
Hover/Click |
|
Jul24 |
230622 |
2377.0 |
2378.2 |
2377.0 |
2378.2 |
-34.4 |
2 |
173 |
+1 |
Hover/Click |
|
Sep24 |
230622 |
2399.3 |
2399.3 |
2399.3 |
2399.3 |
-34.3 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,693 |
148,416 |
-4,217 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230622 |
946.7 |
950.4 |
923.4 |
926.5 |
-22.5 |
28,754 |
28,677 |
-4,534 |
Hover/Click |
|
Oct23 |
230622 |
951.8 |
954.9 |
927.0 |
929.1 |
-23.8 |
10,831 |
39,646 |
+4,472 |
Hover/Click |
|
Jan24 |
230622 |
958.2 |
959.8 |
934.0 |
935.4 |
-23.5 |
227 |
976 |
+70 |
Hover/Click |
|
Apr24 |
230622 |
957.0 |
965.9 |
939.5 |
940.8 |
-24.4 |
105 |
158 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
39,923 |
69,492 |
+56 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230622 |
1261.70 |
1261.70 |
1261.70 |
1261.70 |
-73.80 |
14 |
14 |
+12 |
Hover/Click |
|
Sep23 |
230622 |
1348.50 |
1349.50 |
1265.00 |
1272.60 |
-71.70 |
2,392 |
12,462 |
+308 |
Hover/Click |
|
Dec23 |
230622 |
1350.00 |
1350.00 |
1282.00 |
1285.90 |
-71.50 |
14 |
142 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,420 |
12,627 |
+323 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230622 |
390.65 |
396.70 |
387.65 |
389.00 |
-2.35 |
74,839 |
42,270 |
-7,151 |
Hover/Click |
|
Sep23 |
230622 |
390.45 |
396.45 |
388.45 |
390.05 |
-1.00 |
46,036 |
98,385 |
+4,594 |
Hover/Click |
|
Dec23 |
230622 |
390.65 |
396.75 |
389.30 |
390.90 |
-0.55 |
9,310 |
38,681 |
+2,301 |
Hover/Click |
|
Mar24 |
230622 |
391.20 |
396.00 |
389.90 |
391.40 |
-0.25 |
1,592 |
14,256 |
+461 |
Hover/Click |
|
May24 |
230622 |
391.50 |
395.55 |
390.00 |
391.35 |
unch |
264 |
3,352 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
133,774 |
205,103 |
+704 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
34248 |
34274 |
34096 |
34210 |
-25 |
131,656 |
89,954 |
+2,259 |
Hover/Click |
|
Dec23 |
230622 |
34556 |
34563 |
34410 |
34513 |
-23 |
122 |
217 |
+2 |
Hover/Click |
|
Mar24 |
230622 |
34698 |
34744 |
34698 |
34698 |
-23 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
230622 |
34741 |
34741 |
34741 |
34741 |
-12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
131,778 |
90,172 |
+2,261 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
34392 |
34582 |
34365 |
34582 |
+162 |
15,393 |
16,440 |
-6,265 |
Hover/Click |
|
Sep23 |
230622 |
34246 |
34279 |
34094 |
34210 |
-25 |
70,516 |
14,440 |
-119 |
Hover/Click |
|
Dec23 |
230622 |
34548 |
34570 |
34403 |
34513 |
-23 |
148 |
224 |
+10 |
Hover/Click |
|
Mar24 |
230622 |
34650 |
34795 |
34650 |
34698 |
-23 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
70,665 |
14,671 |
-108 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
4410.00 |
4427.00 |
4393.00 |
4423.75 |
+14.50 |
1,468,258 |
2,207,887 |
-1,231 |
Hover/Click |
|
Dec23 |
230622 |
4458.00 |
4472.50 |
4439.75 |
4470.25 |
+14.75 |
1,642 |
9,769 |
-3 |
Hover/Click |
|
Mar24 |
230622 |
4500.75 |
4520.00 |
4488.75 |
4519.50 |
+15.75 |
62 |
1,975 |
-10 |
Hover/Click |
|
Jun24 |
230622 |
4566.00 |
4566.00 |
4549.75 |
4566.00 |
+15.00 |
0 |
1,228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,469,962 |
2,222,571 |
-1,244 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4424.75 |
4459.50 |
4415.00 |
4453.25 |
+26.75 |
132,675 |
353,165 |
-49,694 |
Hover/Click |
|
Sep23 |
230622 |
4410.00 |
4427.00 |
4391.50 |
4423.75 |
+14.50 |
896,803 |
103,452 |
+4,078 |
Hover/Click |
|
Dec23 |
230622 |
4457.50 |
4473.75 |
4439.75 |
4470.25 |
+14.75 |
1,060 |
1,514 |
+184 |
Hover/Click |
|
Mar24 |
230622 |
4496.25 |
4523.00 |
4493.25 |
4519.50 |
+15.75 |
21 |
196 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
897,885 |
105,193 |
+4,270 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
15038.75 |
15238.00 |
14964.00 |
15214.75 |
+170.75 |
640,702 |
247,595 |
+1,711 |
Hover/Click |
|
Dec23 |
230622 |
15235.00 |
15423.25 |
15152.75 |
15404.00 |
+171.75 |
1,939 |
2,572 |
+989 |
Hover/Click |
|
Mar24 |
230622 |
15351.00 |
15593.00 |
15351.00 |
15593.00 |
+171.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
642,641 |
250,291 |
+2,700 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
15193.75 |
15326.00 |
15130.25 |
15316.61 |
+128.61 |
152,424 |
64,835 |
-18,832 |
Hover/Click |
|
Sep23 |
230622 |
15042.00 |
15238.00 |
14964.00 |
15214.75 |
+170.75 |
945,397 |
68,901 |
-4,358 |
Hover/Click |
|
Dec23 |
230622 |
15229.00 |
15425.00 |
15152.75 |
15404.00 |
+171.75 |
2,207 |
1,384 |
+266 |
Hover/Click |
| Total Volume and Open Interest |
947,605 |
70,386 |
-4,092 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230622 |
2583.10 |
2585.90 |
2553.50 |
2566.80 |
-15.70 |
9,516 |
38,558 |
-176 |
Hover/Click |
|
Dec23 |
230622 |
2581.90 |
2599.70 |
2581.90 |
2581.90 |
-16.10 |
|
|
|
Hover/Click |
|
Mar24 |
230622 |
2599.30 |
2599.30 |
2599.30 |
2599.30 |
-14.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,516 |
38,558 |
-176 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
79,461 |
0 |
-90,572 |
|
|
Jul23 |
230622 |
16.20 |
16.50 |
15.65 |
15.78 |
-0.40 |
70,535 |
210,771 |
-8,770 |
|
|
Aug23 |
230622 |
17.56 |
17.77 |
17.20 |
17.35 |
-0.15 |
37,026 |
74,363 |
+2,814 |
|
|
Sep23 |
230622 |
18.90 |
19.10 |
18.60 |
18.69 |
-0.21 |
16,783 |
43,777 |
+2,192 |
|
| Total Volume and Open Interest |
141,780 |
387,517 |
-2,098 |
|
| S & P 600(CME) |
|
Jun23 |
230616 |
1220.85 |
1220.85 |
1220.85 |
1220.85 |
+12.35 |
|
|
|
|
|
Sep23 |
230622 |
1194.00 |
1194.00 |
1194.00 |
1194.00 |
-12.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
1880.10 |
1882.80 |
1857.00 |
1865.30 |
-15.20 |
165,845 |
530,780 |
+259 |
Hover/Click |
|
Dec23 |
230622 |
1900.00 |
1901.40 |
1876.30 |
1884.00 |
-15.20 |
59 |
168 |
+6 |
Hover/Click |
|
Mar24 |
230622 |
1901.60 |
1901.60 |
1896.70 |
1901.60 |
-16.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
165,904 |
530,948 |
+265 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun23 |
230616 |
1890.00 |
1909.10 |
1884.70 |
1909.10 |
+18.50 |
5,754 |
8,341 |
-6,784 |
Hover/Click |
|
Sep23 |
230622 |
1880.20 |
1882.90 |
1856.90 |
1865.30 |
-15.20 |
72,904 |
15,281 |
+420 |
Hover/Click |
|
Dec23 |
230622 |
1898.10 |
1900.30 |
1875.70 |
1884.00 |
-15.20 |
141 |
179 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
73,045 |
15,462 |
+431 |
|
| Nikkei 225(CME) |
|
Sep23 |
230622 |
33585 |
33655 |
33165 |
33505 |
-125 |
10,260 |
16,714 |
-72 |
|
|
Dec23 |
230622 |
33380 |
33380 |
33130 |
33380 |
-115 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
10,260 |
16,715 |
-72 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
33575 |
33740 |
33155 |
33195 |
-390 |
48,000 |
123,846 |
-164 |
|
|
Dec23 |
230622 |
32970 |
32970 |
32970 |
32970 |
-390 |
1 |
9,257 |
+2 |
|
|
Mar24 |
230622 |
32910 |
32910 |
32910 |
32910 |
-390 |
113 |
581 |
+71 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230622 |
33585 |
33740 |
33170 |
33170 |
-400 |
867,736 |
354,338 |
+12,825 |
|
|
Dec23 |
230622 |
33355 |
33505 |
32940 |
32950 |
-380 |
17,094 |
11,448 |
-286 |
|
|
Mar24 |
230622 |
33280 |
33430 |
32870 |
32870 |
-400 |
1,751 |
2,732 |
-6 |
|
| Total Volume and Open Interest |
949,231 |
464,826 |
+13,784 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230622 |
33580 |
33740 |
33170 |
33170 |
-400 |
70,165 |
206,784 |
+1,900 |
|
|
Dec23 |
230622 |
33340 |
33500 |
32950 |
32950 |
-380 |
854 |
37,357 |
+94 |
|
|
Mar24 |
230622 |
33310 |
33400 |
32870 |
32870 |
-400 |
14 |
4,043 |
-2 |
|
| Total Volume and Open Interest |
71,039 |
288,806 |
+2,008 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230622 |
33530 |
33595 |
33110 |
33445 |
-120 |
29,638 |
54,842 |
-451 |
|
|
Dec23 |
230622 |
33215 |
33215 |
32905 |
33215 |
-110 |
6 |
7 |
+6 |
|
|
Mar24 |
230622 |
33165 |
33165 |
33165 |
33165 |
-110 |
|
|
|
|
| Total Volume and Open Interest |
29,645 |
54,852 |
-444 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230622 |
33450 |
33450 |
33445 |
33445 |
-120 |
0 |
1 |
+0 |
|
|
Dec23 |
230622 |
33215 |
33215 |
33215 |
33215 |
-110 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
7232.0 |
7238.0 |
7157.0 |
7217.0 |
-60.0 |
42,907 |
204,544 |
-1,593 |
|
|
Aug23 |
230622 |
7236.0 |
7236.0 |
7236.0 |
7236.0 |
-60.5 |
0 |
5 |
+0 |
|
|
Sep23 |
230622 |
7283.0 |
7283.0 |
7255.0 |
7257.0 |
-60.0 |
3 |
835 |
+18 |
|
|
Dec23 |
230622 |
7307.0 |
7307.0 |
7307.0 |
7307.0 |
-61.0 |
|
|
|
|
|
Mar24 |
230622 |
7370.0 |
7370.0 |
7370.0 |
7370.0 |
-62.0 |
|
|
|
|
|
Jun24 |
230622 |
7281.5 |
7281.5 |
7281.5 |
7281.5 |
-60.5 |
|
|
|
|
| Total Volume and Open Interest |
42,910 |
205,385 |
-1,575 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230621 |
19580 |
19590 |
19182 |
19250 |
-333 |
102,952 |
107,257 |
+237 |
|
|
Jul23 |
230621 |
19478 |
19490 |
19100 |
19168 |
-332 |
3,125 |
13,843 |
+1,261 |
|
|
Aug23 |
230621 |
19300 |
19300 |
19234 |
19234 |
-322 |
8 |
14 |
+8 |
|
| Total Volume and Open Interest |
106,393 |
133,608 |
+1,616 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
16145.0 |
16146.0 |
15938.0 |
16105.0 |
-56.0 |
52,958 |
74,878 |
-553 |
|
|
Dec23 |
230622 |
16188.0 |
16266.0 |
16120.0 |
16257.0 |
-57.0 |
0 |
48 |
-1 |
|
|
Mar24 |
230622 |
16424.0 |
16424.0 |
16424.0 |
16424.0 |
-49.0 |
|
|
|
|
| Total Volume and Open Interest |
52,958 |
74,926 |
-554 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
30,430 |
7,325 |
-3,646 |
|
|
Sep23 |
230622 |
16150.0 |
16150.0 |
15939.0 |
16105.0 |
-56.0 |
32,048 |
10,566 |
-757 |
|
|
Dec23 |
230622 |
16250.0 |
16263.0 |
16093.0 |
16257.0 |
-57.0 |
5 |
24 |
-1 |
|
| Total Volume and Open Interest |
32,053 |
10,590 |
-758 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
770,389 |
1,158,090 |
-559,771 |
|
|
Sep23 |
230622 |
4344 |
4346 |
4288 |
4328 |
-23 |
615,792 |
3,109,848 |
+13,370 |
|
|
Dec23 |
230622 |
4355 |
4362 |
4320 |
4356 |
-24 |
51 |
62,900 |
+20 |
|
| Total Volume and Open Interest |
615,843 |
3,203,355 |
+13,390 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
11169 |
11247 |
11112 |
11223 |
+8 |
25,159 |
134,299 |
+2,281 |
|
|
Dec23 |
230622 |
11258 |
11258 |
11258 |
11258 |
+5 |
7 |
619 |
+6 |
|
|
Mar24 |
230622 |
11210 |
11210 |
11210 |
11210 |
+4 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
25,167 |
134,919 |
+2,288 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
7560.00 |
7560.00 |
7465.50 |
7509.00 |
-65.50 |
79,833 |
555,160 |
+1,433 |
|
|
Dec23 |
230622 |
7575.50 |
7575.50 |
7575.50 |
7575.50 |
-63.00 |
70 |
96 |
+0 |
|
|
Mar24 |
230622 |
7602.00 |
7617.00 |
7602.00 |
7617.00 |
-55.00 |
7 |
7 |
+7 |
|
| Total Volume and Open Interest |
79,910 |
555,263 |
+1,440 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
7277.0 |
7301.0 |
7149.0 |
7152.0 |
-132.0 |
52,976 |
249,357 |
+5,995 |
|
|
Dec23 |
230622 |
7232.0 |
7232.0 |
7197.0 |
7197.0 |
-132.0 |
1 |
490 |
+1 |
|
|
Mar24 |
230622 |
7130.0 |
7130.0 |
7130.0 |
7130.0 |
-132.0 |
|
|
|
|
| Total Volume and Open Interest |
52,992 |
250,105 |
+5,993 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230622 |
27605.00 |
27640.00 |
27210.00 |
27535.00 |
-226.00 |
11,179 |
84,256 |
-917 |
|
|
Dec23 |
230622 |
27555.00 |
27625.00 |
27270.00 |
27562.00 |
-229.00 |
40 |
314 |
+18 |
|
|
Mar24 |
230622 |
27457.00 |
27457.00 |
27457.00 |
27457.00 |
-229.00 |
|
|
|
|
| Total Volume and Open Interest |
11,219 |
84,570 |
-899 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230622 |
340.35 |
343.10 |
340.20 |
342.25 |
+1.10 |
189,454 |
284,863 |
+8,369 |
|
|
Dec23 |
230622 |
342.05 |
344.90 |
342.05 |
344.05 |
+1.10 |
278 |
25,932 |
+678 |
|
|
Mar24 |
230622 |
343.35 |
343.35 |
343.35 |
343.35 |
+0.90 |
9 |
11,815 |
+384 |
|
| Total Volume and Open Interest |
189,741 |
343,747 |
+9,200 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230622 |
549.00 |
549.00 |
545.15 |
548.05 |
-11.05 |
0 |
543 |
+0 |
|
|
Aug23 |
230622 |
550.55 |
550.55 |
550.55 |
550.55 |
-11.05 |
|
|
|
|
|
Sep23 |
230622 |
553.05 |
553.05 |
553.05 |
553.05 |
-6.05 |
|
|
|
|
| Total Volume and Open Interest |
0 |
543 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
