|
 |
| 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 |
126,378 |
120,808 |
-13,666 |
Hover/Click |
|
Aug23 |
230622 |
1435.00 |
1444.75 |
1392.75 |
1418.25 |
-26.75 |
40,927 |
52,288 |
+3,477 |
Hover/Click |
|
Sep23 |
230622 |
1380.25 |
1384.50 |
1331.75 |
1347.75 |
-40.25 |
17,402 |
43,774 |
+276 |
Hover/Click |
|
Nov23 |
230622 |
1370.50 |
1373.50 |
1322.75 |
1339.50 |
-37.50 |
161,860 |
294,241 |
+9,285 |
Hover/Click |
|
Jan24 |
230622 |
1376.50 |
1380.50 |
1331.50 |
1348.25 |
-35.50 |
21,665 |
46,227 |
+563 |
Hover/Click |
|
Mar24 |
230622 |
1354.75 |
1363.00 |
1320.75 |
1338.00 |
-27.25 |
21,277 |
53,744 |
+2,081 |
Hover/Click |
|
May24 |
230622 |
1351.00 |
1353.25 |
1315.50 |
1332.00 |
-22.50 |
12,928 |
27,002 |
+878 |
Hover/Click |
|
Jul24 |
230622 |
1346.75 |
1350.00 |
1314.50 |
1329.25 |
-22.25 |
5,485 |
12,826 |
+1,329 |
Hover/Click |
|
Aug24 |
230622 |
1300.00 |
1307.00 |
1294.50 |
1307.00 |
-19.25 |
414 |
853 |
+131 |
Hover/Click |
|
Sep24 |
230622 |
1259.00 |
1263.50 |
1251.50 |
1263.50 |
-14.00 |
224 |
835 |
+28 |
Hover/Click |
|
Nov24 |
230622 |
1250.00 |
1254.75 |
1228.25 |
1249.00 |
-7.00 |
870 |
8,609 |
-113 |
Hover/Click |
|
Jan25 |
230622 |
1251.50 |
1251.50 |
1251.50 |
1251.50 |
-6.25 |
9 |
75 |
+1 |
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 |
409,450 |
662,469 |
+4,279 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
438.00 |
439.40 |
423.80 |
424.70 |
-14.50 |
59,798 |
62,967 |
-11,180 |
Hover/Click |
|
Aug23 |
230622 |
435.00 |
437.20 |
420.50 |
421.80 |
-15.50 |
32,054 |
85,279 |
+4,654 |
Hover/Click |
|
Sep23 |
230622 |
433.50 |
434.60 |
417.60 |
418.80 |
-16.40 |
16,101 |
57,212 |
-819 |
Hover/Click |
|
Oct23 |
230622 |
430.30 |
431.40 |
414.40 |
415.80 |
-16.40 |
9,589 |
40,363 |
+749 |
Hover/Click |
|
Dec23 |
230622 |
431.60 |
432.00 |
413.90 |
416.00 |
-16.60 |
65,118 |
176,818 |
-63 |
Hover/Click |
|
Jan24 |
230622 |
428.50 |
429.60 |
412.60 |
414.70 |
-15.80 |
10,367 |
40,136 |
+1,217 |
Hover/Click |
|
Mar24 |
230622 |
419.60 |
420.30 |
405.70 |
407.60 |
-14.20 |
4,474 |
21,357 |
+592 |
Hover/Click |
|
May24 |
230622 |
413.60 |
413.80 |
400.50 |
402.30 |
-13.30 |
3,482 |
11,350 |
-98 |
Hover/Click |
|
Jul24 |
230622 |
413.40 |
413.40 |
400.20 |
402.00 |
-12.60 |
1,798 |
6,050 |
-49 |
Hover/Click |
|
Aug24 |
230622 |
407.80 |
407.80 |
396.90 |
398.10 |
-12.00 |
496 |
1,541 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
203,831 |
507,818 |
-4,908 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
55.10 |
55.87 |
53.13 |
55.77 |
+0.14 |
49,308 |
64,050 |
-5,386 |
Hover/Click |
|
Aug23 |
230622 |
53.90 |
54.90 |
52.08 |
54.83 |
+0.10 |
27,441 |
81,431 |
+485 |
Hover/Click |
|
Sep23 |
230622 |
52.99 |
54.22 |
51.56 |
54.17 |
+0.07 |
11,156 |
50,256 |
+812 |
Hover/Click |
|
Oct23 |
230622 |
53.35 |
53.90 |
51.38 |
53.85 |
+0.09 |
7,357 |
34,289 |
-354 |
Hover/Click |
|
Dec23 |
230622 |
53.48 |
53.81 |
51.36 |
53.76 |
+0.10 |
53,105 |
172,150 |
-2,425 |
Hover/Click |
|
Jan24 |
230622 |
53.22 |
53.67 |
51.34 |
53.64 |
+0.14 |
9,514 |
33,532 |
+674 |
Hover/Click |
|
Mar24 |
230622 |
53.07 |
53.38 |
51.19 |
53.35 |
+0.11 |
4,718 |
25,892 |
+677 |
Hover/Click |
|
May24 |
230622 |
52.48 |
53.19 |
51.08 |
53.14 |
+0.10 |
2,215 |
18,630 |
+216 |
Hover/Click |
|
Jul24 |
230622 |
52.60 |
52.99 |
50.94 |
52.93 |
+0.13 |
1,701 |
20,934 |
-275 |
Hover/Click |
|
Aug24 |
230622 |
50.87 |
52.60 |
50.73 |
52.58 |
+0.15 |
299 |
1,930 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
167,309 |
510,197 |
-5,489 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
742.1 |
745.8 |
730.0 |
739.8 |
-5.5 |
10,739 |
31,207 |
-3,608 |
Hover/Click |
|
Nov23 |
230622 |
717.9 |
720.6 |
701.2 |
715.1 |
-5.5 |
27,649 |
151,219 |
-2,458 |
Hover/Click |
|
Jan24 |
230622 |
723.2 |
726.6 |
706.8 |
720.3 |
-6.3 |
4,350 |
23,487 |
+822 |
Hover/Click |
|
Mar24 |
230622 |
722.0 |
727.5 |
709.0 |
722.1 |
-6.6 |
1,100 |
14,887 |
+428 |
Hover/Click |
|
May24 |
230622 |
723.5 |
729.0 |
710.8 |
723.0 |
-7.7 |
126 |
5,577 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
44,012 |
230,439 |
-4,786 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
668.25 |
670.25 |
653.00 |
660.50 |
-10.50 |
151,986 |
197,590 |
-22,987 |
Hover/Click |
|
Sep23 |
230622 |
620.00 |
622.00 |
609.00 |
617.00 |
-6.50 |
132,596 |
392,781 |
+1,080 |
Hover/Click |
|
Dec23 |
230622 |
624.75 |
626.50 |
613.25 |
620.75 |
-8.00 |
234,223 |
496,446 |
+12,193 |
Hover/Click |
|
Mar24 |
230622 |
630.75 |
633.00 |
621.00 |
628.00 |
-7.75 |
32,329 |
83,475 |
+4,717 |
Hover/Click |
|
May24 |
230622 |
631.50 |
634.50 |
623.25 |
629.75 |
-7.25 |
14,056 |
25,585 |
+1,615 |
Hover/Click |
|
Jul24 |
230622 |
632.00 |
632.25 |
620.50 |
626.00 |
-8.50 |
20,559 |
46,271 |
+5,076 |
Hover/Click |
|
Sep24 |
230622 |
572.25 |
575.00 |
564.25 |
566.50 |
-11.25 |
5,175 |
9,406 |
+787 |
Hover/Click |
|
Dec24 |
230622 |
561.00 |
562.75 |
553.75 |
555.75 |
-8.75 |
8,427 |
35,809 |
+1,438 |
Hover/Click |
|
Mar25 |
230622 |
568.25 |
569.75 |
561.25 |
563.00 |
-8.50 |
87 |
980 |
+59 |
Hover/Click |
|
May25 |
230622 |
566.75 |
566.75 |
564.75 |
564.75 |
-8.50 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
599,537 |
1,290,348 |
+4,024 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
730.25 |
747.00 |
725.50 |
739.00 |
+4.50 |
76,040 |
73,008 |
-14,386 |
Hover/Click |
|
Sep23 |
230622 |
742.50 |
760.75 |
739.00 |
752.75 |
+4.50 |
68,485 |
144,608 |
+1,990 |
Hover/Click |
|
Dec23 |
230622 |
755.50 |
777.25 |
754.75 |
770.50 |
+6.50 |
28,986 |
82,601 |
+448 |
Hover/Click |
|
Mar24 |
230622 |
768.25 |
786.75 |
764.50 |
782.25 |
+8.00 |
8,735 |
25,127 |
+53 |
Hover/Click |
|
May24 |
230622 |
771.25 |
788.25 |
765.50 |
784.50 |
+7.75 |
3,908 |
9,756 |
+651 |
Hover/Click |
|
Jul24 |
230622 |
767.25 |
784.75 |
762.25 |
780.25 |
+5.75 |
1,954 |
14,172 |
-97 |
Hover/Click |
| Total Volume and Open Interest |
188,923 |
353,865 |
-11,334 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
869.00 |
891.25 |
865.50 |
871.00 |
-2.75 |
14,954 |
26,436 |
-5,185 |
Hover/Click |
|
Sep23 |
230622 |
867.50 |
889.50 |
863.75 |
872.50 |
+0.50 |
22,449 |
76,203 |
-1,331 |
Hover/Click |
|
Dec23 |
230622 |
867.50 |
889.00 |
863.50 |
873.25 |
+1.50 |
6,304 |
45,082 |
+711 |
Hover/Click |
|
Mar24 |
230622 |
859.00 |
882.75 |
857.75 |
869.50 |
+4.00 |
2,865 |
18,809 |
+451 |
Hover/Click |
|
May24 |
230622 |
850.25 |
874.00 |
849.75 |
862.75 |
+5.50 |
953 |
3,927 |
+54 |
Hover/Click |
|
Jul24 |
230622 |
829.50 |
849.50 |
828.00 |
841.25 |
+5.50 |
239 |
3,438 |
-88 |
Hover/Click |
|
Sep24 |
230622 |
828.75 |
847.25 |
827.25 |
838.00 |
+5.25 |
97 |
536 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
47,906 |
175,099 |
-5,381 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
871.00 |
891.00 |
870.00 |
880.00 |
+1.25 |
4,125 |
12,525 |
+12,525 |
Hover/Click |
|
Sep23 |
230622 |
877.75 |
894.50 |
874.50 |
884.50 |
+2.75 |
5,979 |
26,966 |
+26,966 |
Hover/Click |
|
Dec23 |
230622 |
883.50 |
898.00 |
878.75 |
888.50 |
+2.75 |
1,513 |
13,180 |
+13,180 |
Hover/Click |
|
Mar24 |
230622 |
887.25 |
901.75 |
885.00 |
891.00 |
+1.00 |
367 |
3,192 |
+3,192 |
Hover/Click |
|
May24 |
230622 |
883.25 |
886.50 |
883.25 |
886.00 |
+2.00 |
11 |
212 |
+212 |
Hover/Click |
|
Jul24 |
230622 |
864.75 |
866.75 |
860.75 |
860.75 |
+3.00 |
14 |
91 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
12,019 |
56,397 |
-2,847 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
401.00 |
407.75 |
392.75 |
397.00 |
-0.75 |
598 |
1,361 |
-293 |
Hover/Click |
|
Sep23 |
230622 |
409.75 |
412.75 |
400.00 |
409.75 |
+5.00 |
121 |
761 |
+48 |
Hover/Click |
|
Dec23 |
230622 |
414.50 |
421.25 |
410.00 |
419.75 |
+7.75 |
355 |
1,615 |
+96 |
Hover/Click |
|
Mar24 |
230622 |
420.00 |
425.75 |
420.00 |
425.75 |
+8.25 |
0 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,074 |
3,906 |
-149 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230622 |
17.55 |
17.70 |
17.42 |
17.61 |
+0.16 |
910 |
1,399 |
-348 |
Hover/Click |
|
Sep23 |
230622 |
15.57 |
15.85 |
15.44 |
15.70 |
+0.09 |
1,192 |
6,725 |
+565 |
Hover/Click |
|
Nov23 |
230622 |
15.60 |
15.86 |
15.60 |
15.73 |
+0.07 |
83 |
820 |
+43 |
Hover/Click |
|
Jan24 |
230622 |
15.87 |
15.87 |
15.87 |
15.87 |
+0.06 |
7 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,192 |
9,004 |
+260 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230622 |
177.750 |
177.900 |
176.750 |
177.650 |
+0.400 |
1,317 |
4,645 |
-792 |
Hover/Click |
|
Aug23 |
230622 |
170.100 |
171.400 |
169.250 |
171.150 |
+1.400 |
24,014 |
143,005 |
-2,366 |
Hover/Click |
|
Oct23 |
230622 |
173.235 |
174.850 |
172.580 |
174.685 |
+1.735 |
11,354 |
84,081 |
-628 |
Hover/Click |
|
Dec23 |
230622 |
177.250 |
178.800 |
176.750 |
178.685 |
+1.750 |
9,777 |
53,518 |
+384 |
Hover/Click |
|
Feb24 |
230622 |
181.250 |
182.850 |
180.880 |
182.735 |
+1.835 |
5,891 |
24,959 |
+654 |
Hover/Click |
|
Apr24 |
230622 |
183.750 |
185.300 |
183.580 |
185.185 |
+1.435 |
2,278 |
15,882 |
+121 |
Hover/Click |
| Total Volume and Open Interest |
55,275 |
337,851 |
-2,456 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230622 |
228.900 |
230.935 |
227.950 |
230.685 |
+2.950 |
6,149 |
28,928 |
-536 |
Hover/Click |
|
Sep23 |
230622 |
232.535 |
234.800 |
231.850 |
234.535 |
+3.100 |
2,341 |
10,219 |
+167 |
Hover/Click |
|
Oct23 |
230622 |
235.400 |
237.350 |
234.400 |
237.185 |
+3.285 |
1,204 |
6,797 |
-34 |
Hover/Click |
|
Nov23 |
230622 |
236.380 |
238.500 |
235.535 |
238.450 |
+3.370 |
1,054 |
6,299 |
-120 |
Hover/Click |
|
Jan24 |
230622 |
236.535 |
238.400 |
235.300 |
238.330 |
+3.450 |
382 |
4,289 |
+88 |
Hover/Click |
|
Mar24 |
230622 |
237.350 |
239.200 |
236.380 |
239.000 |
+3.300 |
187 |
1,311 |
+7 |
Hover/Click |
|
Apr24 |
230622 |
240.000 |
241.400 |
239.200 |
241.400 |
+2.550 |
113 |
486 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
11,470 |
58,531 |
-468 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230622 |
94.750 |
95.500 |
91.700 |
91.850 |
-2.900 |
14,133 |
25,867 |
-4,060 |
Hover/Click |
|
Aug23 |
230622 |
93.080 |
93.830 |
89.230 |
89.980 |
-2.800 |
23,053 |
75,037 |
+1,125 |
Hover/Click |
|
Oct23 |
230622 |
81.050 |
82.100 |
79.080 |
79.850 |
-1.200 |
7,775 |
39,341 |
+779 |
Hover/Click |
|
Dec23 |
230622 |
77.200 |
78.000 |
75.850 |
76.450 |
-0.880 |
5,555 |
26,703 |
+647 |
Hover/Click |
|
Feb24 |
230622 |
82.030 |
82.580 |
80.650 |
81.400 |
-0.700 |
2,395 |
16,812 |
-11 |
Hover/Click |
|
Apr24 |
230622 |
87.080 |
87.430 |
85.680 |
86.480 |
-0.600 |
1,301 |
6,408 |
+223 |
Hover/Click |
|
May24 |
230622 |
90.830 |
91.450 |
90.180 |
90.830 |
-0.600 |
8 |
140 |
+0 |
|
|
Jun24 |
230622 |
97.330 |
97.400 |
96.080 |
96.780 |
-0.570 |
473 |
1,461 |
+178 |
Hover/Click |
| Total Volume and Open Interest |
54,777 |
192,315 |
-1,107 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230622 |
14.94 |
14.95 |
14.89 |
14.89 |
-0.06 |
302 |
7,056 |
-76 |
Hover/Click |
|
Jul23 |
230622 |
15.60 |
15.66 |
15.17 |
15.29 |
-0.49 |
1,083 |
7,026 |
+96 |
Hover/Click |
|
Aug23 |
230622 |
16.44 |
16.44 |
16.05 |
16.18 |
-0.45 |
540 |
5,486 |
+238 |
Hover/Click |
|
Sep23 |
230622 |
17.56 |
17.60 |
17.19 |
17.28 |
-0.37 |
149 |
2,966 |
-3 |
Hover/Click |
|
Oct23 |
230622 |
18.15 |
18.15 |
17.99 |
18.02 |
-0.18 |
36 |
1,992 |
-1 |
Hover/Click |
|
Nov23 |
230622 |
18.42 |
18.47 |
18.38 |
18.38 |
-0.08 |
13 |
1,654 |
+3 |
Hover/Click |
|
Dec23 |
230622 |
18.24 |
18.28 |
18.18 |
18.19 |
-0.09 |
11 |
1,325 |
+4 |
Hover/Click |
|
Jan24 |
230622 |
18.00 |
18.10 |
18.00 |
18.05 |
-0.01 |
5 |
441 |
+3 |
Hover/Click |
|
Feb24 |
230622 |
18.05 |
18.15 |
18.00 |
18.00 |
-0.05 |
5 |
395 |
+1 |
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 |
3 |
275 |
+1 |
Hover/Click |
|
May24 |
230622 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
3 |
269 |
+1 |
Hover/Click |
|
Jun24 |
230622 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
3 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,158 |
29,905 |
+267 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
3157 |
3166 |
3128 |
3138 |
-26 |
12,149 |
6,147 |
-7,905 |
Hover/Click |
|
Sep23 |
230622 |
3235 |
3235 |
3202 |
3210 |
-27 |
32,658 |
157,175 |
-178 |
Hover/Click |
|
Dec23 |
230622 |
3241 |
3243 |
3214 |
3222 |
-26 |
15,040 |
99,919 |
+1,563 |
Hover/Click |
|
Mar24 |
230622 |
3207 |
3209 |
3184 |
3196 |
-16 |
6,002 |
51,846 |
+1,550 |
Hover/Click |
|
May24 |
230622 |
3174 |
3178 |
3153 |
3171 |
-9 |
1,064 |
11,504 |
+346 |
Hover/Click |
|
Jul24 |
230622 |
3144 |
3150 |
3122 |
3146 |
-2 |
756 |
7,786 |
+391 |
Hover/Click |
|
Sep24 |
230622 |
3115 |
3121 |
3101 |
3119 |
+1 |
495 |
5,183 |
+305 |
Hover/Click |
| Total Volume and Open Interest |
68,195 |
340,925 |
-3,913 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
173.70 |
173.95 |
169.60 |
171.70 |
-0.30 |
11,003 |
2,740 |
-6,501 |
Hover/Click |
|
Sep23 |
230622 |
172.60 |
172.70 |
168.65 |
170.25 |
-2.00 |
37,169 |
90,544 |
+98 |
Hover/Click |
|
Dec23 |
230622 |
171.90 |
171.90 |
167.80 |
169.05 |
-2.15 |
12,527 |
42,961 |
+682 |
Hover/Click |
|
Mar24 |
230622 |
171.95 |
171.95 |
168.25 |
169.30 |
-2.20 |
5,164 |
19,169 |
+3 |
Hover/Click |
|
May24 |
230622 |
172.70 |
172.70 |
169.25 |
170.20 |
-2.20 |
1,190 |
8,874 |
+169 |
Hover/Click |
|
Jul24 |
230622 |
172.85 |
172.85 |
170.00 |
170.85 |
-2.15 |
585 |
4,379 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
68,344 |
175,624 |
-5,365 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
257.55 |
268.10 |
255.85 |
267.20 |
+9.65 |
931 |
3,305 |
-704 |
Hover/Click |
|
Sep23 |
230622 |
253.00 |
260.25 |
252.60 |
259.80 |
+5.50 |
974 |
4,536 |
+709 |
Hover/Click |
|
Nov23 |
230622 |
250.00 |
255.10 |
250.00 |
254.80 |
+4.80 |
32 |
623 |
-3 |
Hover/Click |
|
Jan24 |
230622 |
251.75 |
251.75 |
250.30 |
250.30 |
+5.35 |
17 |
68 |
+2 |
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 |
1,954 |
8,547 |
+4 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
25.89 |
25.89 |
24.90 |
24.93 |
-0.95 |
66,292 |
113,610 |
-25,967 |
Hover/Click |
|
Oct23 |
230622 |
25.85 |
25.86 |
24.91 |
24.97 |
-0.88 |
103,996 |
402,029 |
+10,252 |
Hover/Click |
|
Mar24 |
230622 |
25.72 |
25.73 |
24.91 |
24.95 |
-0.78 |
31,060 |
195,925 |
+5,638 |
Hover/Click |
|
May24 |
230622 |
24.14 |
24.21 |
23.53 |
23.55 |
-0.63 |
8,053 |
76,361 |
-199 |
Hover/Click |
|
Jul24 |
230622 |
23.34 |
23.39 |
22.81 |
22.85 |
-0.50 |
6,162 |
95,084 |
-604 |
Hover/Click |
|
Oct24 |
230622 |
22.77 |
22.80 |
22.38 |
22.40 |
-0.34 |
2,577 |
39,240 |
-338 |
Hover/Click |
|
Mar25 |
230622 |
22.45 |
22.45 |
22.16 |
22.20 |
-0.19 |
968 |
24,704 |
+12 |
Hover/Click |
|
May25 |
230622 |
21.00 |
21.13 |
20.87 |
20.89 |
-0.11 |
468 |
6,760 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
220,217 |
967,113 |
-11,009 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
2563 |
2568 |
2552 |
2560 |
-6 |
3,304 |
35,222 |
-659 |
Hover/Click |
|
Sep23 |
230622 |
2496 |
2497 |
2472 |
2482 |
-15 |
9,704 |
89,418 |
+643 |
Hover/Click |
|
Dec23 |
230622 |
2445 |
2447 |
2421 |
2430 |
-16 |
5,632 |
63,998 |
-2,532 |
Hover/Click |
|
Mar24 |
230622 |
2387 |
2387 |
2367 |
2375 |
-12 |
4,877 |
96,718 |
+474 |
Hover/Click |
|
May24 |
230622 |
2352 |
2356 |
2340 |
2349 |
-6 |
2,365 |
28,835 |
+900 |
Hover/Click |
|
Jul24 |
230622 |
2327 |
2333 |
2317 |
2327 |
-1 |
752 |
12,098 |
-7 |
Hover/Click |
|
Sep24 |
230622 |
2296 |
2313 |
2296 |
2306 |
+2 |
170 |
6,550 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
26,847 |
338,634 |
-1,165 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230622 |
690.20 |
692.60 |
671.60 |
673.90 |
-19.50 |
6,128 |
27,117 |
-1,885 |
Hover/Click |
|
Oct23 |
230622 |
692.50 |
694.90 |
674.80 |
676.40 |
-19.40 |
4,940 |
25,132 |
+1,440 |
Hover/Click |
|
Dec23 |
230622 |
690.80 |
693.90 |
674.40 |
675.20 |
-18.60 |
2,003 |
18,048 |
+192 |
Hover/Click |
|
Mar24 |
230622 |
684.10 |
686.40 |
668.20 |
669.00 |
-17.50 |
796 |
8,783 |
+313 |
Hover/Click |
|
May24 |
230622 |
667.50 |
669.00 |
655.20 |
656.00 |
-13.60 |
390 |
4,698 |
+178 |
Hover/Click |
| Total Volume and Open Interest |
14,794 |
89,092 |
+482 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
79.10 |
79.94 |
78.00 |
79.29 |
-0.02 |
6,751 |
6,738 |
-3,757 |
Hover/Click |
|
Oct23 |
230622 |
81.45 |
82.05 |
80.62 |
81.79 |
-0.32 |
19 |
84 |
+8 |
Hover/Click |
|
Dec23 |
230622 |
80.48 |
80.62 |
79.42 |
80.15 |
-0.37 |
22,451 |
120,537 |
+1,771 |
Hover/Click |
|
Mar24 |
230622 |
80.44 |
80.70 |
79.60 |
80.29 |
-0.41 |
3,830 |
21,315 |
+50 |
Hover/Click |
|
May24 |
230622 |
80.65 |
80.70 |
79.87 |
80.41 |
-0.46 |
1,140 |
6,479 |
+97 |
Hover/Click |
|
Jul24 |
230622 |
80.80 |
80.80 |
80.05 |
80.50 |
-0.46 |
445 |
5,411 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
35,014 |
170,227 |
-1,508 |
|
| 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 |
|
Aug23 |
230622 |
72.43 |
72.65 |
68.93 |
69.51 |
-3.02 |
430,492 |
371,375 |
+14,974 |
Hover/Click |
|
Sep23 |
230622 |
72.40 |
72.62 |
69.07 |
69.63 |
-2.89 |
116,610 |
298,372 |
+12,537 |
Hover/Click |
|
Oct23 |
230622 |
72.23 |
72.43 |
69.08 |
69.59 |
-2.75 |
48,858 |
193,733 |
+1,527 |
Hover/Click |
|
Nov23 |
230622 |
71.93 |
72.13 |
69.00 |
69.47 |
-2.62 |
22,948 |
82,321 |
+684 |
Hover/Click |
|
Dec23 |
230622 |
71.67 |
71.86 |
68.85 |
69.29 |
-2.51 |
68,109 |
212,156 |
+1,862 |
Hover/Click |
|
Jan24 |
230622 |
71.36 |
71.49 |
68.67 |
69.08 |
-2.39 |
11,702 |
54,629 |
-306 |
Hover/Click |
|
Feb24 |
230622 |
71.05 |
71.15 |
68.52 |
68.84 |
-2.31 |
4,915 |
27,645 |
+34 |
Hover/Click |
|
Mar24 |
230622 |
70.56 |
70.87 |
68.23 |
68.60 |
-2.23 |
10,635 |
51,724 |
+889 |
Hover/Click |
|
Apr24 |
230622 |
70.20 |
70.33 |
68.18 |
68.34 |
-2.19 |
1,427 |
24,536 |
-111 |
Hover/Click |
|
May24 |
230622 |
70.16 |
70.23 |
67.86 |
68.10 |
-2.13 |
747 |
18,484 |
-24 |
Hover/Click |
|
Jun24 |
230622 |
69.85 |
69.96 |
67.46 |
67.85 |
-2.09 |
24,469 |
112,816 |
+1,207 |
Hover/Click |
|
Jul24 |
230622 |
67.86 |
68.26 |
67.37 |
67.58 |
-2.06 |
860 |
17,838 |
+253 |
Hover/Click |
|
Aug24 |
230622 |
67.49 |
67.88 |
67.33 |
67.33 |
-2.01 |
604 |
13,343 |
+39 |
Hover/Click |
|
Sep24 |
230622 |
67.51 |
67.51 |
66.99 |
67.08 |
-1.96 |
2,466 |
38,082 |
+404 |
Hover/Click |
|
Oct24 |
230622 |
66.94 |
67.36 |
66.86 |
66.86 |
-1.90 |
181 |
11,614 |
-45 |
Hover/Click |
|
Nov24 |
230622 |
66.96 |
67.04 |
66.65 |
66.65 |
-1.86 |
176 |
17,800 |
-49 |
Hover/Click |
| Total Volume and Open Interest |
782,274 |
1,841,691 |
+11,641 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230622 |
72.375 |
72.650 |
68.950 |
69.500 |
-3.025 |
20,564 |
2,322 |
-107 |
|
|
Sep23 |
230622 |
72.450 |
72.600 |
69.075 |
69.625 |
-2.900 |
1,001 |
387 |
-18 |
|
|
Oct23 |
230622 |
72.200 |
72.400 |
69.100 |
69.600 |
-2.750 |
85 |
51 |
+3 |
|
|
Nov23 |
230622 |
71.650 |
72.100 |
69.375 |
69.475 |
-2.625 |
59 |
32 |
+3 |
|
|
Dec23 |
230622 |
71.375 |
71.850 |
69.000 |
69.300 |
-2.500 |
161 |
429 |
+31 |
|
|
Jan24 |
230622 |
71.425 |
71.500 |
68.700 |
69.075 |
-2.400 |
15 |
29 |
-3 |
|
|
Feb24 |
230622 |
69.800 |
69.800 |
68.850 |
68.850 |
-2.300 |
1 |
16 |
-1 |
|
|
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 |
0 |
3 |
+0 |
|
|
May24 |
230622 |
68.100 |
68.100 |
68.100 |
68.100 |
-2.125 |
|
|
|
|
| Total Volume and Open Interest |
21,888 |
3,389 |
-92 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230622 |
255.87 |
257.60 |
244.70 |
246.55 |
-9.87 |
49,195 |
43,038 |
-6,530 |
Hover/Click |
|
Aug23 |
230622 |
248.72 |
249.78 |
239.63 |
241.35 |
-8.19 |
70,062 |
61,824 |
+2,081 |
Hover/Click |
|
Sep23 |
230622 |
247.60 |
247.83 |
238.62 |
240.24 |
-7.73 |
34,023 |
36,342 |
+725 |
Hover/Click |
|
Oct23 |
230622 |
246.42 |
246.76 |
237.95 |
239.51 |
-7.41 |
20,710 |
31,992 |
-796 |
Hover/Click |
|
Nov23 |
230622 |
244.67 |
245.67 |
237.16 |
238.59 |
-7.24 |
11,059 |
24,754 |
+1,973 |
Hover/Click |
|
Dec23 |
230622 |
244.32 |
244.58 |
236.16 |
237.55 |
-7.18 |
15,862 |
39,198 |
+209 |
Hover/Click |
|
Jan24 |
230622 |
240.01 |
240.45 |
235.53 |
236.90 |
-7.05 |
3,793 |
14,520 |
+578 |
Hover/Click |
|
Feb24 |
230622 |
241.54 |
241.54 |
234.72 |
235.93 |
-6.86 |
1,934 |
6,878 |
+91 |
Hover/Click |
|
Mar24 |
230622 |
237.50 |
237.50 |
233.16 |
234.19 |
-6.69 |
2,852 |
10,832 |
+723 |
Hover/Click |
|
Apr24 |
230622 |
231.96 |
232.92 |
230.58 |
231.60 |
-6.49 |
875 |
5,277 |
-9 |
Hover/Click |
|
May24 |
230622 |
230.02 |
231.25 |
228.81 |
229.83 |
-6.38 |
950 |
2,871 |
+222 |
Hover/Click |
|
Jun24 |
230622 |
231.62 |
231.62 |
227.57 |
228.48 |
-6.30 |
2,112 |
14,054 |
+288 |
Hover/Click |
|
Jul24 |
230622 |
226.93 |
227.99 |
226.93 |
227.99 |
-6.21 |
380 |
1,450 |
+111 |
Hover/Click |
|
Aug24 |
230622 |
229.00 |
229.00 |
225.86 |
227.73 |
-6.17 |
80 |
1,090 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
214,503 |
310,297 |
-193 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230622 |
262.11 |
262.11 |
252.41 |
255.01 |
-7.40 |
46,268 |
44,336 |
-8,323 |
Hover/Click |
|
Aug23 |
230622 |
252.74 |
252.95 |
244.32 |
247.15 |
-6.66 |
75,355 |
89,561 |
-521 |
Hover/Click |
|
Sep23 |
230622 |
245.68 |
245.72 |
237.82 |
240.02 |
-6.50 |
38,356 |
62,300 |
+2,849 |
Hover/Click |
|
Oct23 |
230622 |
223.09 |
223.09 |
215.85 |
217.65 |
-6.40 |
19,453 |
48,058 |
+580 |
Hover/Click |
|
Nov23 |
230622 |
215.24 |
216.15 |
209.20 |
210.84 |
-6.20 |
13,164 |
22,338 |
-1,007 |
Hover/Click |
|
Dec23 |
230622 |
212.11 |
212.19 |
205.07 |
206.68 |
-6.08 |
10,326 |
27,169 |
-1,211 |
Hover/Click |
|
Jan24 |
230622 |
206.53 |
207.19 |
203.29 |
204.91 |
-5.98 |
3,114 |
19,202 |
+159 |
Hover/Click |
|
Feb24 |
230622 |
206.05 |
206.05 |
203.17 |
204.82 |
-5.88 |
1,183 |
6,289 |
+218 |
Hover/Click |
|
Mar24 |
230622 |
206.22 |
206.22 |
204.84 |
205.74 |
-5.79 |
517 |
5,691 |
+30 |
Hover/Click |
|
Apr24 |
230622 |
222.55 |
222.55 |
221.26 |
222.09 |
-5.62 |
269 |
2,353 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
208,824 |
337,447 |
-7,059 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230622 |
255.01 |
255.01 |
255.01 |
255.01 |
-7.40 |
1 |
2 |
+1 |
|
|
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 |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230622 |
2.590 |
2.632 |
2.529 |
2.608 |
+0.011 |
198,217 |
74,776 |
-28,230 |
Hover/Click |
|
Aug23 |
230622 |
2.675 |
2.714 |
2.612 |
2.704 |
+0.027 |
135,938 |
182,303 |
+10,638 |
Hover/Click |
|
Sep23 |
230622 |
2.666 |
2.705 |
2.606 |
2.694 |
+0.028 |
82,141 |
280,323 |
+80 |
Hover/Click |
|
Oct23 |
230622 |
2.761 |
2.804 |
2.709 |
2.794 |
+0.025 |
41,986 |
113,336 |
+1,990 |
Hover/Click |
|
Nov23 |
230622 |
3.143 |
3.167 |
3.079 |
3.157 |
+0.013 |
18,188 |
72,535 |
+1,394 |
Hover/Click |
|
Dec23 |
230622 |
3.565 |
3.596 |
3.508 |
3.587 |
+0.011 |
10,857 |
43,901 |
-117 |
Hover/Click |
|
Jan24 |
230622 |
3.824 |
3.838 |
3.761 |
3.832 |
+0.002 |
19,904 |
79,367 |
+410 |
Hover/Click |
|
Feb24 |
230622 |
3.746 |
3.764 |
3.687 |
3.760 |
+0.005 |
5,744 |
37,355 |
+267 |
Hover/Click |
|
Mar24 |
230622 |
3.462 |
3.487 |
3.410 |
3.480 |
+0.005 |
9,812 |
67,385 |
-242 |
Hover/Click |
|
Apr24 |
230622 |
3.161 |
3.180 |
3.111 |
3.173 |
+0.009 |
9,739 |
65,001 |
+252 |
Hover/Click |
|
May24 |
230622 |
3.158 |
3.166 |
3.100 |
3.158 |
+0.007 |
3,903 |
30,172 |
+567 |
Hover/Click |
|
Jun24 |
230622 |
3.252 |
3.267 |
3.204 |
3.258 |
+0.006 |
3,153 |
12,815 |
+498 |
Hover/Click |
|
Jul24 |
230622 |
3.360 |
3.384 |
3.316 |
3.366 |
+0.007 |
1,947 |
13,387 |
+545 |
Hover/Click |
|
Aug24 |
230622 |
3.376 |
3.414 |
3.353 |
3.407 |
+0.013 |
972 |
11,670 |
+121 |
Hover/Click |
|
Sep24 |
230622 |
3.340 |
3.376 |
3.320 |
3.372 |
+0.014 |
1,406 |
11,354 |
+98 |
Hover/Click |
|
Oct24 |
230622 |
3.450 |
3.452 |
3.391 |
3.448 |
+0.017 |
3,288 |
34,822 |
+710 |
Hover/Click |
| Total Volume and Open Interest |
551,243 |
1,303,558 |
-10,626 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230622 |
77.03 |
77.20 |
73.59 |
74.14 |
-2.98 |
276,378 |
256,011 |
-42,293 |
Hover/Click |
|
Sep23 |
230622 |
77.07 |
77.21 |
73.81 |
74.35 |
-2.79 |
262,491 |
497,382 |
+12,463 |
Hover/Click |
|
Oct23 |
230622 |
76.80 |
76.97 |
73.75 |
74.24 |
-2.65 |
142,319 |
251,565 |
+4,364 |
Hover/Click |
|
Nov23 |
230622 |
76.46 |
76.64 |
73.57 |
74.04 |
-2.53 |
79,612 |
155,126 |
+980 |
Hover/Click |
|
Dec23 |
230622 |
76.12 |
76.28 |
73.35 |
73.79 |
-2.44 |
140,334 |
281,333 |
+2 |
Hover/Click |
|
Jan24 |
230622 |
75.79 |
75.94 |
73.13 |
73.53 |
-2.37 |
30,631 |
93,096 |
+2,599 |
Hover/Click |
|
Feb24 |
230622 |
75.37 |
75.56 |
72.87 |
73.25 |
-2.32 |
19,529 |
79,543 |
-39 |
Hover/Click |
|
Mar24 |
230622 |
75.21 |
75.28 |
72.60 |
72.99 |
-2.26 |
20,832 |
70,806 |
+2,939 |
Hover/Click |
|
Apr24 |
230622 |
74.63 |
74.85 |
72.34 |
72.73 |
-2.22 |
3,413 |
21,246 |
+240 |
Hover/Click |
|
May24 |
230622 |
74.41 |
74.55 |
72.15 |
72.49 |
-2.18 |
3,406 |
27,067 |
+297 |
Hover/Click |
|
Jun24 |
230622 |
74.31 |
74.43 |
71.90 |
72.28 |
-2.14 |
28,922 |
106,221 |
-938 |
Hover/Click |
|
Jul24 |
230622 |
73.07 |
73.11 |
71.71 |
72.07 |
-2.09 |
807 |
17,147 |
-230 |
Hover/Click |
|
Aug24 |
230622 |
73.47 |
73.50 |
71.87 |
71.87 |
-2.04 |
837 |
15,964 |
+191 |
Hover/Click |
|
Sep24 |
230622 |
71.66 |
71.66 |
71.66 |
71.66 |
-2.01 |
1,804 |
25,486 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
1,050,844 |
2,231,114 |
-16,766 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230622 |
745.00 |
745.00 |
708.50 |
712.00 |
-24.50 |
75,683 |
113,954 |
-5,823 |
Hover/Click |
|
Aug23 |
230622 |
726.25 |
726.25 |
695.00 |
698.50 |
-22.50 |
80,312 |
119,231 |
+6,697 |
Hover/Click |
|
Sep23 |
230622 |
719.25 |
721.25 |
692.00 |
696.00 |
-21.50 |
48,904 |
81,188 |
+1,724 |
Hover/Click |
|
Oct23 |
230622 |
718.50 |
719.75 |
691.75 |
695.25 |
-21.00 |
28,598 |
75,693 |
+1,794 |
Hover/Click |
|
Nov23 |
230622 |
713.25 |
714.25 |
686.50 |
690.00 |
-20.75 |
12,161 |
42,376 |
+209 |
Hover/Click |
|
Dec23 |
230622 |
705.50 |
706.75 |
680.00 |
682.75 |
-20.75 |
32,365 |
108,988 |
+307 |
Hover/Click |
|
Jan24 |
230622 |
704.00 |
704.75 |
679.00 |
681.25 |
-20.25 |
4,684 |
26,075 |
+1,295 |
Hover/Click |
|
Feb24 |
230622 |
700.00 |
702.50 |
677.75 |
679.50 |
-19.75 |
2,295 |
16,192 |
+109 |
Hover/Click |
|
Mar24 |
230622 |
698.50 |
699.25 |
674.50 |
676.75 |
-19.25 |
5,090 |
32,177 |
+1,062 |
Hover/Click |
|
Apr24 |
230622 |
691.50 |
691.75 |
671.50 |
673.50 |
-18.75 |
475 |
9,785 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
297,974 |
720,363 |
+8,330 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230622 |
72.47 |
72.65 |
68.96 |
69.51 |
-3.02 |
42,399 |
106,045 |
+353 |
Hover/Click |
|
Sep23 |
230622 |
72.48 |
72.63 |
69.10 |
69.63 |
-2.89 |
43,583 |
77,188 |
+504 |
Hover/Click |
|
Oct23 |
230622 |
72.10 |
72.41 |
69.18 |
69.59 |
-2.75 |
44,550 |
39,184 |
+2,476 |
Hover/Click |
|
Nov23 |
230622 |
71.84 |
72.17 |
69.11 |
69.47 |
-2.62 |
23,611 |
20,800 |
+203 |
Hover/Click |
|
Dec23 |
230622 |
71.38 |
71.87 |
68.97 |
69.29 |
-2.51 |
18,291 |
84,099 |
+2,861 |
Hover/Click |
|
Jan24 |
230622 |
70.84 |
70.84 |
68.77 |
69.08 |
-2.39 |
1,988 |
10,830 |
+208 |
Hover/Click |
|
Feb24 |
230622 |
69.31 |
69.31 |
68.84 |
68.84 |
-2.31 |
341 |
7,018 |
+65 |
Hover/Click |
|
Mar24 |
230622 |
68.60 |
68.60 |
68.60 |
68.60 |
-2.23 |
1,942 |
10,236 |
-140 |
Hover/Click |
|
Apr24 |
230622 |
68.34 |
68.34 |
68.34 |
68.34 |
-2.19 |
424 |
4,313 |
-262 |
Hover/Click |
|
May24 |
230622 |
68.10 |
68.10 |
68.10 |
68.10 |
-2.13 |
129 |
3,055 |
+66 |
Hover/Click |
|
Jun24 |
230622 |
69.37 |
69.37 |
67.85 |
67.85 |
-2.09 |
3,519 |
34,180 |
+367 |
Hover/Click |
|
Jul24 |
230622 |
67.58 |
67.58 |
67.58 |
67.58 |
-2.06 |
19 |
2,615 |
+0 |
Hover/Click |
|
Aug24 |
230622 |
67.33 |
67.33 |
67.33 |
67.33 |
-2.01 |
0 |
3,740 |
+0 |
Hover/Click |
|
Sep24 |
230622 |
67.08 |
67.08 |
67.08 |
67.08 |
-1.96 |
109 |
8,867 |
+86 |
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 |
183,553 |
495,063 |
+7,505 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
101.665 |
102.085 |
101.485 |
101.995 |
+0.320 |
13,516 |
26,894 |
-1,109 |
Hover/Click |
|
Dec23 |
230622 |
101.365 |
101.670 |
101.365 |
101.670 |
+0.325 |
2 |
411 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
100.840 |
101.330 |
100.840 |
101.330 |
+0.325 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,518 |
27,306 |
-1,109 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
68.13 |
68.23 |
67.61 |
67.74 |
-0.45 |
147,662 |
148,842 |
+156 |
Hover/Click |
|
Dec23 |
230622 |
68.18 |
68.35 |
67.74 |
67.87 |
-0.47 |
47 |
192 |
+13 |
Hover/Click |
|
Mar24 |
230622 |
67.98 |
67.98 |
67.90 |
67.98 |
-0.48 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
147,987 |
149,898 |
+121 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
127.79 |
128.74 |
127.30 |
127.50 |
-0.35 |
135,026 |
212,281 |
+6,565 |
Hover/Click |
|
Dec23 |
230622 |
127.70 |
128.48 |
127.19 |
127.38 |
-0.40 |
737 |
11,582 |
+75 |
Hover/Click |
|
Mar24 |
230622 |
127.45 |
127.84 |
127.06 |
127.22 |
-0.45 |
18 |
149 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,986 |
226,505 |
+6,641 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
76.07 |
76.22 |
75.98 |
76.17 |
+0.07 |
109,146 |
134,935 |
+8,014 |
Hover/Click |
|
Dec23 |
230622 |
76.17 |
76.28 |
76.06 |
76.25 |
+0.08 |
69 |
3,156 |
+55 |
Hover/Click |
|
Mar24 |
230622 |
76.30 |
76.33 |
76.15 |
76.30 |
+0.06 |
179 |
299 |
+145 |
Hover/Click |
|
Jun24 |
230622 |
76.21 |
76.31 |
76.13 |
76.28 |
+0.07 |
2 |
65 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
109,693 |
138,990 |
-36,951 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
71.45 |
71.57 |
70.76 |
70.84 |
-0.68 |
216,672 |
233,062 |
-3,066 |
Hover/Click |
|
Dec23 |
230622 |
72.53 |
72.60 |
71.81 |
71.88 |
-0.68 |
59 |
475 |
+5 |
Hover/Click |
|
Mar24 |
230622 |
72.99 |
73.70 |
72.95 |
72.99 |
-0.68 |
2 |
52 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
218,215 |
238,556 |
-3,092 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
113.01 |
113.27 |
112.46 |
112.59 |
-0.45 |
21,599 |
35,530 |
+1,049 |
Hover/Click |
|
Dec23 |
230622 |
114.04 |
114.16 |
113.58 |
113.67 |
-0.41 |
12 |
487 |
-8 |
Hover/Click |
|
Mar24 |
230622 |
114.79 |
115.25 |
114.75 |
114.79 |
-0.40 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,611 |
36,128 |
+1,041 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
110.36 |
110.62 |
109.96 |
110.07 |
-0.28 |
200,660 |
720,218 |
+4,881 |
Hover/Click |
|
Dec23 |
230622 |
110.84 |
111.07 |
110.43 |
110.53 |
-0.29 |
481 |
7,985 |
+263 |
Hover/Click |
|
Mar24 |
230622 |
111.41 |
111.54 |
110.94 |
111.03 |
-0.30 |
226 |
1,388 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
203,495 |
732,979 |
+5,137 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
574.00 |
574.63 |
571.38 |
571.88 |
-2.50 |
61,169 |
224,833 |
-7,366 |
Hover/Click |
|
Dec23 |
230622 |
562.38 |
562.38 |
562.38 |
562.38 |
-2.38 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
61,189 |
224,897 |
-7,384 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230622 |
209.75 |
210.85 |
208.60 |
209.10 |
-0.50 |
8,229 |
49,681 |
+1,232 |
|
|
Aug23 |
230622 |
209.30 |
210.55 |
207.60 |
208.10 |
-0.45 |
143 |
864 |
+38 |
|
|
Sep23 |
230622 |
207.60 |
208.20 |
206.50 |
206.90 |
-0.50 |
104 |
2,446 |
+47 |
Hover/Click |
|
Oct23 |
230622 |
205.95 |
205.95 |
205.95 |
205.95 |
-0.55 |
|
|
|
|
| Total Volume and Open Interest |
8,476 |
52,991 |
+1,317 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
128~040 |
128~100 |
126~270 |
127~000 |
-1~050 |
348,427 |
1,233,304 |
+4,734 |
Hover/Click |
|
Dec23 |
230622 |
127~040 |
127~040 |
127~030 |
127~030 |
-1~040 |
12 |
12 |
+6 |
Hover/Click |
|
Mar24 |
230622 |
127~050 |
127~050 |
127~050 |
127~050 |
-1~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
348,597 |
1,233,359 |
|
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
113~095 |
113~140 |
112~210 |
112~235 |
-0~185 |
1,531,542 |
4,640,506 |
-580 |
Hover/Click |
|
Dec23 |
230622 |
113~260 |
113~310 |
113~110 |
113~120 |
-0~185 |
17 |
123 |
+6 |
Hover/Click |
|
Mar24 |
230622 |
114~005 |
114~005 |
114~005 |
114~005 |
-0~185 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,532,237 |
4,641,767 |
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230622 |
107~152 |
107~152 |
107~062 |
107~072 |
-0~116 |
158 |
3,426 |
+11 |
Hover/Click |
|
Sep23 |
230622 |
107~300 |
108~026 |
107~166 |
107~180 |
-0~130 |
1,078,519 |
4,945,244 |
+19,442 |
Hover/Click |
|
Dec23 |
230622 |
108~074 |
108~074 |
108~074 |
108~074 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,078,677 |
4,948,670 |
+19,453 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230622 |
101~311 |
101~311 |
101~266 |
101~266 |
-0~056 |
504 |
1,282 |
-402 |
Hover/Click |
|
Sep23 |
230622 |
102~042 |
102~062 |
101~305 |
101~311 |
-0~057 |
538,715 |
3,502,593 |
+31,317 |
Hover/Click |
|
Dec23 |
230622 |
102~262 |
102~262 |
102~200 |
102~205 |
-0~067 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
539,219 |
3,503,880 |
+30,915 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230622 |
94.980 |
95.025 |
94.790 |
94.820 |
-0.180 |
45,689 |
247,500 |
+866 |
|
|
Sep23 |
230622 |
94.295 |
94.335 |
94.090 |
94.110 |
-0.220 |
47,971 |
202,534 |
-36 |
|
|
Dec23 |
230622 |
94.010 |
94.060 |
93.835 |
93.885 |
-0.170 |
54,159 |
208,153 |
-1,087 |
|
|
Mar24 |
230622 |
94.025 |
94.080 |
93.890 |
93.955 |
-0.100 |
44,968 |
142,088 |
+1,899 |
|
|
Jun24 |
230622 |
94.150 |
94.225 |
94.035 |
94.140 |
-0.030 |
50,358 |
125,913 |
-8,917 |
|
|
Sep24 |
230622 |
94.350 |
94.475 |
94.235 |
94.385 |
+0.020 |
34,847 |
92,418 |
-3,130 |
|
|
Dec24 |
230622 |
94.575 |
94.735 |
94.450 |
94.635 |
+0.055 |
39,621 |
151,998 |
+1,456 |
|
|
Mar25 |
230622 |
94.760 |
94.930 |
94.635 |
94.840 |
+0.080 |
23,833 |
85,904 |
+1,587 |
|
|
Jun25 |
230622 |
94.925 |
95.090 |
94.800 |
95.015 |
+0.095 |
16,887 |
61,877 |
+1,309 |
|
|
Sep25 |
230622 |
95.085 |
95.240 |
94.960 |
95.180 |
+0.105 |
13,856 |
38,749 |
-1,614 |
|
|
Dec25 |
230622 |
95.230 |
95.380 |
95.110 |
95.325 |
+0.105 |
12,687 |
55,892 |
-1,083 |
|
|
Mar26 |
230622 |
95.375 |
95.515 |
95.250 |
95.460 |
+0.100 |
8,447 |
45,706 |
-266 |
|
|
Jun26 |
230622 |
95.495 |
95.630 |
95.380 |
95.575 |
+0.090 |
5,328 |
22,501 |
+409 |
|
|
Sep26 |
230622 |
95.650 |
95.720 |
95.515 |
95.670 |
+0.075 |
3,971 |
15,452 |
-277 |
|
|
Dec26 |
230622 |
95.750 |
95.815 |
95.615 |
95.755 |
+0.060 |
6,232 |
20,247 |
+664 |
|
|
Mar27 |
230622 |
95.850 |
95.905 |
95.705 |
95.835 |
+0.045 |
4,953 |
22,826 |
+366 |
|
|
Jun27 |
230622 |
95.935 |
95.980 |
95.790 |
95.905 |
+0.035 |
1,791 |
10,519 |
+263 |
|
|
Sep27 |
230622 |
95.985 |
96.025 |
95.910 |
95.955 |
+0.020 |
1,261 |
3,308 |
-99 |
|
| Total Volume and Open Interest |
417,479 |
1,558,572 |
-154,818 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
337 |
2,566 |
-29 |
|
|
Sep23 |
230622 |
137~19 |
137~24 |
135~28 |
136~01 |
-1~19 |
197,668 |
1,470,030 |
+2,193 |
|
|
Dec23 |
230622 |
136~01 |
136~01 |
136~01 |
136~01 |
-1~19 |
|
|
|
|
| Total Volume and Open Interest |
198,087 |
1,472,217 |
+1,814 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
509 |
812 |
-829 |
|
|
Sep23 |
230622 |
119~135 |
119~185 |
118~190 |
118~230 |
-0~230 |
332,356 |
1,700,403 |
+6,683 |
|
|
Dec23 |
230622 |
118~160 |
118~160 |
118~160 |
118~160 |
-0~230 |
|
|
|
|
| Total Volume and Open Interest |
332,401 |
1,701,208 |
+6,676 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230622 |
94.923 |
94.923 |
94.920 |
94.920 |
unch |
32,227 |
340,875 |
+15,146 |
|
|
Jul23 |
230622 |
94.890 |
94.895 |
94.885 |
94.890 |
+0.005 |
33,547 |
355,863 |
+2,372 |
|
|
Aug23 |
230622 |
94.745 |
94.750 |
94.700 |
94.740 |
+0.005 |
84,135 |
311,572 |
+5,832 |
|
|
Sep23 |
230622 |
94.735 |
94.735 |
94.665 |
94.720 |
unch |
13,503 |
70,231 |
-547 |
|
|
Oct23 |
230622 |
94.705 |
94.715 |
94.635 |
94.690 |
-0.005 |
47,750 |
208,601 |
+787 |
|
|
Nov23 |
230622 |
94.690 |
94.690 |
94.605 |
94.655 |
-0.020 |
49,725 |
175,744 |
+10,549 |
|
| Total Volume and Open Interest |
314,286 |
1,693,141 |
+38,418 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
148.65 |
148.79 |
148.59 |
148.69 |
+0.03 |
657 |
15,972 |
-49 |
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 |
657 |
15,972 |
-49 |
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230622 |
138.18 |
138.36 |
135.92 |
136.74 |
-0.58 |
78,308 |
203,367 |
+5,727 |
|
|
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 |
78,308 |
203,370 |
+5,727 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
133.65 |
133.71 |
132.47 |
132.68 |
-0.74 |
709,532 |
1,238,357 |
+80,922 |
Hover/Click |
|
Dec23 |
230622 |
133.03 |
133.03 |
132.11 |
132.11 |
-0.70 |
28 |
40 |
+0 |
Hover/Click |
|
Mar24 |
230622 |
132.16 |
132.16 |
132.16 |
132.16 |
-0.74 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
709,560 |
1,238,397 |
+80,922 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
115.91 |
115.91 |
115.32 |
115.38 |
-0.46 |
504,186 |
1,371,848 |
+44,446 |
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 |
504,186 |
1,371,856 |
+44,446 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230622 |
105.01 |
105.02 |
104.81 |
104.83 |
-0.17 |
446,083 |
1,733,815 |
+16,350 |
|
|
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 |
446,083 |
1,733,821 |
+16,350 |
|
| 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 |
1 |
115 |
-1 |
Hover/Click |
|
Sep23 |
230622 |
94~30 |
95~26 |
94~08 |
95~09 |
+0~11 |
236,547 |
501,867 |
+844 |
Hover/Click |
| Total Volume and Open Interest |
236,548 |
501,982 |
+843 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
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 |
|
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
96.020 |
96.030 |
95.935 |
96.000 |
-0.020 |
127,615 |
599,144 |
+1,507 |
|
|
Dec23 |
230622 |
96.005 |
96.005 |
95.900 |
95.950 |
-0.045 |
125,752 |
476,694 |
+10,413 |
|
|
Mar24 |
230622 |
96.125 |
96.130 |
96.010 |
96.045 |
-0.070 |
105,020 |
445,753 |
+2,141 |
|
| Total Volume and Open Interest |
887,520 |
3,484,608 |
+48,741 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
95.44 |
95.44 |
95.39 |
95.40 |
-0.04 |
79,621 |
215,369 |
+2,817 |
|
|
Dec23 |
230622 |
95.35 |
95.38 |
95.30 |
95.31 |
-0.06 |
28,927 |
179,362 |
+1,929 |
|
|
Mar24 |
230622 |
95.39 |
95.43 |
95.34 |
95.35 |
-0.06 |
21,995 |
143,809 |
-326 |
|
|
Jun24 |
230622 |
95.51 |
95.54 |
95.46 |
95.47 |
-0.04 |
20,574 |
126,389 |
+5,452 |
|
|
Sep24 |
230622 |
95.63 |
95.67 |
95.59 |
95.60 |
-0.04 |
20,408 |
107,298 |
+3,453 |
|
|
Dec24 |
230622 |
95.77 |
95.81 |
95.75 |
95.75 |
-0.02 |
15,887 |
62,441 |
+2,595 |
|
|
Mar25 |
230622 |
95.89 |
95.92 |
95.87 |
95.87 |
-0.02 |
19,286 |
38,121 |
-4,444 |
|
|
Jun25 |
230622 |
96.00 |
96.03 |
95.98 |
95.98 |
-0.02 |
5,592 |
16,682 |
+2,802 |
|
|
Sep25 |
230622 |
96.05 |
96.06 |
96.05 |
96.06 |
-0.01 |
199 |
762 |
+8 |
|
|
Dec25 |
230622 |
96.11 |
96.11 |
96.11 |
96.11 |
-0.01 |
9 |
187 |
-5 |
|
| Total Volume and Open Interest |
212,515 |
890,852 |
+14,288 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
96.02 |
96.09 |
96.02 |
96.03 |
+0.01 |
142,925 |
970,890 |
+1,923 |
|
|
Dec23 |
230622 |
96.03 |
96.03 |
96.03 |
96.03 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
142,925 |
970,890 |
+1,923 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
96.10 |
96.15 |
96.07 |
96.08 |
-0.03 |
187,390 |
730,063 |
+3,781 |
|
|
Dec23 |
230622 |
96.08 |
96.08 |
96.08 |
96.08 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
187,390 |
730,063 |
+3,781 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230622 |
1920.0 |
1921.0 |
1912.1 |
1912.7 |
-20.6 |
193 |
1,462 |
-202 |
Hover/Click |
|
Aug23 |
230622 |
1943.3 |
1945.1 |
1922.0 |
1923.7 |
-21.2 |
250,140 |
368,320 |
+3,441 |
Hover/Click |
|
Oct23 |
230622 |
1963.1 |
1963.4 |
1942.3 |
1943.0 |
-21.4 |
2,017 |
12,285 |
+356 |
Hover/Click |
|
Dec23 |
230622 |
1982.4 |
1983.3 |
1960.9 |
1962.5 |
-21.4 |
5,524 |
41,797 |
+1,567 |
Hover/Click |
|
Feb24 |
230622 |
2001.3 |
2001.3 |
1980.9 |
1982.2 |
-21.8 |
2,094 |
6,517 |
+605 |
Hover/Click |
|
Apr24 |
230622 |
2023.2 |
2023.2 |
2001.2 |
2001.8 |
-21.7 |
573 |
2,362 |
+178 |
Hover/Click |
|
Jun24 |
230622 |
2035.8 |
2036.6 |
2020.0 |
2020.6 |
-21.3 |
148 |
1,441 |
-12 |
Hover/Click |
|
Aug24 |
230622 |
2038.8 |
2038.8 |
2038.8 |
2038.8 |
-20.4 |
36 |
190 |
+10 |
Hover/Click |
|
Oct24 |
230622 |
2054.6 |
2054.6 |
2054.6 |
2054.6 |
-20.0 |
14 |
51 |
+1 |
Hover/Click |
|
Dec24 |
230622 |
2084.9 |
2085.0 |
2070.0 |
2070.0 |
-19.7 |
25 |
773 |
-13 |
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 |
261,503 |
438,037 |
+6,000 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230622 |
2269.0 |
2275.0 |
2220.0 |
2246.7 |
-34.3 |
110,459 |
60,955 |
-2,127 |
Hover/Click |
|
Sep23 |
230622 |
2292.5 |
2295.5 |
2240.5 |
2267.0 |
-34.9 |
20,461 |
79,008 |
+2,508 |
Hover/Click |
|
Dec23 |
230622 |
2328.0 |
2328.0 |
2275.0 |
2299.9 |
-34.9 |
1,793 |
9,722 |
+652 |
Hover/Click |
|
Mar24 |
230622 |
2343.5 |
2344.0 |
2314.5 |
2333.7 |
-34.4 |
58 |
1,675 |
-14 |
Hover/Click |
|
May24 |
230622 |
2365.0 |
2365.0 |
2353.0 |
2355.5 |
-34.4 |
32 |
337 |
-8 |
Hover/Click |
|
Jul24 |
230622 |
2377.0 |
2378.2 |
2377.0 |
2378.2 |
-34.4 |
5 |
172 |
-3 |
Hover/Click |
|
Sep24 |
230622 |
2399.3 |
2399.3 |
2399.3 |
2399.3 |
-34.3 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
133,117 |
152,633 |
+1,042 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230622 |
946.7 |
950.4 |
923.4 |
926.5 |
-22.5 |
33,818 |
33,211 |
-4,039 |
Hover/Click |
|
Oct23 |
230622 |
951.8 |
954.9 |
927.0 |
929.1 |
-23.8 |
9,907 |
35,174 |
+3,907 |
Hover/Click |
|
Jan24 |
230622 |
958.2 |
959.8 |
934.0 |
935.4 |
-23.5 |
196 |
906 |
+40 |
Hover/Click |
|
Apr24 |
230622 |
957.0 |
965.9 |
939.5 |
940.8 |
-24.4 |
58 |
116 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
43,984 |
69,436 |
-73 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230622 |
1261.70 |
1261.70 |
1261.70 |
1261.70 |
-73.80 |
3 |
2 |
-1 |
Hover/Click |
|
Sep23 |
230622 |
1348.50 |
1349.50 |
1265.00 |
1272.60 |
-71.70 |
2,373 |
12,154 |
+45 |
Hover/Click |
|
Dec23 |
230622 |
1350.00 |
1350.00 |
1282.00 |
1285.90 |
-71.50 |
16 |
139 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
2,392 |
12,304 |
+52 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230622 |
390.65 |
396.70 |
387.65 |
389.00 |
-2.35 |
91,999 |
49,421 |
-7,512 |
Hover/Click |
|
Sep23 |
230622 |
390.45 |
396.45 |
388.45 |
390.05 |
-1.00 |
43,544 |
93,791 |
+3,891 |
Hover/Click |
|
Dec23 |
230622 |
390.65 |
396.75 |
389.30 |
390.90 |
-0.55 |
12,117 |
36,380 |
+1,869 |
Hover/Click |
|
Mar24 |
230622 |
391.20 |
396.00 |
389.90 |
391.40 |
-0.25 |
2,444 |
13,795 |
+3 |
Hover/Click |
|
May24 |
230622 |
391.50 |
395.55 |
390.00 |
391.35 |
unch |
499 |
3,275 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
151,902 |
204,399 |
-1,672 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
34248 |
34274 |
34096 |
34210 |
-25 |
189,093 |
87,695 |
-2,464 |
Hover/Click |
|
Dec23 |
230622 |
34556 |
34563 |
34410 |
34513 |
-23 |
114 |
215 |
+29 |
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 |
189,207 |
87,911 |
-2,435 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
4410.00 |
4427.00 |
4393.00 |
4423.75 |
+14.50 |
1,540,416 |
2,209,118 |
-2,409 |
Hover/Click |
|
Dec23 |
230622 |
4458.00 |
4472.50 |
4439.75 |
4470.25 |
+14.75 |
1,369 |
9,772 |
+243 |
Hover/Click |
|
Mar24 |
230622 |
4500.75 |
4520.00 |
4488.75 |
4519.50 |
+15.75 |
83 |
1,985 |
+2 |
Hover/Click |
|
Jun24 |
230622 |
4566.00 |
4566.00 |
4549.75 |
4566.00 |
+15.00 |
3 |
1,228 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,541,877 |
2,223,815 |
-2,163 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230622 |
15038.75 |
15238.00 |
14964.00 |
15214.75 |
+170.75 |
652,883 |
245,884 |
-3,527 |
Hover/Click |
|
Dec23 |
230622 |
15235.00 |
15423.25 |
15152.75 |
15404.00 |
+171.75 |
1,016 |
1,583 |
+134 |
Hover/Click |
|
Mar24 |
230622 |
15351.00 |
15593.00 |
15351.00 |
15593.00 |
+171.00 |
1 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
653,900 |
247,591 |
-3,392 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230622 |
2583.10 |
2585.90 |
2553.50 |
2566.80 |
-15.70 |
9,726 |
38,734 |
+147 |
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 |
9,726 |
38,734 |
+147 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
3,673 |
90,572 |
-18,866 |
|
|
Jul23 |
230622 |
16.20 |
16.50 |
15.65 |
15.78 |
-0.40 |
99,151 |
219,541 |
+10,503 |
|
|
Aug23 |
230622 |
17.56 |
17.77 |
17.20 |
17.35 |
-0.15 |
40,455 |
71,549 |
+2,180 |
|
|
Sep23 |
230622 |
18.90 |
19.10 |
18.60 |
18.69 |
-0.21 |
19,064 |
41,585 |
+1,805 |
|
| Total Volume and Open Interest |
259,876 |
389,615 |
-73,534 |
|
| 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 |
174,717 |
530,521 |
-1,692 |
Hover/Click |
|
Dec23 |
230622 |
1900.00 |
1901.40 |
1876.30 |
1884.00 |
-15.20 |
20 |
162 |
+4 |
Hover/Click |
|
Mar24 |
230622 |
1901.60 |
1901.60 |
1896.70 |
1901.60 |
-16.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
174,737 |
530,683 |
-1,688 |
|
| Nikkei 225(CME) |
|
Sep23 |
230622 |
33585 |
33655 |
33165 |
33505 |
-125 |
13,432 |
16,786 |
+178 |
|
|
Dec23 |
230622 |
33380 |
33380 |
33130 |
33380 |
-115 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
13,432 |
16,787 |
+178 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
33575 |
33740 |
33155 |
33195 |
-390 |
43,557 |
124,010 |
+1,097 |
|
|
Dec23 |
230622 |
32970 |
32970 |
32970 |
32970 |
-390 |
0 |
9,255 |
+0 |
|
|
Mar24 |
230622 |
32910 |
32910 |
32910 |
32910 |
-390 |
0 |
510 |
+0 |
|
| Total Volume and Open Interest |
43,557 |
146,600 |
+1,097 |
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230622 |
33585 |
33740 |
33170 |
33170 |
-400 |
757,854 |
341,513 |
-11,823 |
|
|
Dec23 |
230622 |
33355 |
33505 |
32940 |
32950 |
-380 |
17,575 |
11,734 |
-23 |
|
|
Mar24 |
230622 |
33280 |
33430 |
32870 |
32870 |
-400 |
1,938 |
2,738 |
+91 |
|
| Total Volume and Open Interest |
836,895 |
451,042 |
-11,676 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230622 |
33580 |
33740 |
33170 |
33170 |
-400 |
65,403 |
204,884 |
+72 |
|
|
Dec23 |
230622 |
33340 |
33500 |
32950 |
32950 |
-380 |
1,478 |
37,263 |
-1,397 |
|
|
Mar24 |
230622 |
33310 |
33400 |
32870 |
32870 |
-400 |
51 |
4,045 |
-5 |
|
| Total Volume and Open Interest |
66,945 |
286,798 |
-1,679 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230622 |
33530 |
33595 |
33110 |
33445 |
-120 |
50,550 |
55,293 |
-1,425 |
|
|
Dec23 |
230622 |
33215 |
33215 |
32905 |
33215 |
-110 |
1 |
1 |
+1 |
|
|
Mar24 |
230622 |
33165 |
33165 |
33165 |
33165 |
-110 |
|
|
|
|
| Total Volume and Open Interest |
50,551 |
55,296 |
-1,424 |
|
| 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 |
45,488 |
206,137 |
-8,108 |
|
|
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 |
19 |
817 |
-6 |
|
|
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 |
45,507 |
206,960 |
-8,114 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230621 |
19580 |
19590 |
19182 |
19250 |
-333 |
122,466 |
107,020 |
-1,952 |
|
|
Jul23 |
230621 |
19478 |
19490 |
19100 |
19168 |
-332 |
2,554 |
12,582 |
+1,174 |
|
|
Aug23 |
230621 |
19300 |
19300 |
19234 |
19234 |
-322 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
125,223 |
131,992 |
-770 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
16145.0 |
16146.0 |
15938.0 |
16105.0 |
-56.0 |
50,136 |
75,431 |
+3,784 |
|
|
Dec23 |
230622 |
16188.0 |
16266.0 |
16120.0 |
16257.0 |
-57.0 |
37 |
49 |
+11 |
|
|
Mar24 |
230622 |
16424.0 |
16424.0 |
16424.0 |
16424.0 |
-49.0 |
|
|
|
|
| Total Volume and Open Interest |
50,173 |
75,480 |
+3,795 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
42,319 |
10,971 |
-4,175 |
|
|
Sep23 |
230622 |
16150.0 |
16150.0 |
15939.0 |
16105.0 |
-56.0 |
30,489 |
11,323 |
+692 |
|
|
Dec23 |
230622 |
16250.0 |
16263.0 |
16093.0 |
16257.0 |
-57.0 |
20 |
25 |
+1 |
|
| Total Volume and Open Interest |
30,509 |
11,348 |
+693 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
1,346,468 |
1,717,861 |
-1,025,214 |
|
|
Sep23 |
230622 |
4344 |
4346 |
4288 |
4328 |
-23 |
571,667 |
3,096,478 |
+22,362 |
|
|
Dec23 |
230622 |
4355 |
4362 |
4320 |
4356 |
-24 |
15 |
62,880 |
+6 |
|
| Total Volume and Open Interest |
571,902 |
3,189,965 |
+22,368 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230622 |
11169 |
11247 |
11112 |
11223 |
+8 |
27,573 |
132,018 |
+3,100 |
|
|
Dec23 |
230622 |
11258 |
11258 |
11258 |
11258 |
+5 |
192 |
613 |
-186 |
|
|
Mar24 |
230622 |
11210 |
11210 |
11210 |
11210 |
+4 |
|
|
|
|
| Total Volume and Open Interest |
27,765 |
132,631 |
+2,914 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230622 |
7560.00 |
7560.00 |
7465.50 |
7509.00 |
-65.50 |
81,676 |
553,727 |
-2,523 |
|
|
Dec23 |
230622 |
7575.50 |
7575.50 |
7575.50 |
7575.50 |
-63.00 |
2 |
96 |
+1 |
|
|
Mar24 |
230622 |
7602.00 |
7617.00 |
7602.00 |
7617.00 |
-55.00 |
|
|
|
|
| Total Volume and Open Interest |
81,678 |
553,823 |
-2,522 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230622 |
7277.0 |
7301.0 |
7149.0 |
7152.0 |
-132.0 |
48,953 |
243,362 |
+6,574 |
|
|
Dec23 |
230622 |
7232.0 |
7232.0 |
7197.0 |
7197.0 |
-132.0 |
1 |
489 |
+0 |
|
|
Mar24 |
230622 |
7130.0 |
7130.0 |
7130.0 |
7130.0 |
-132.0 |
|
|
|
|
| Total Volume and Open Interest |
48,962 |
244,112 |
+6,580 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230622 |
27605.00 |
27640.00 |
27210.00 |
27535.00 |
-226.00 |
13,708 |
85,173 |
+1,721 |
|
|
Dec23 |
230622 |
27555.00 |
27625.00 |
27270.00 |
27562.00 |
-229.00 |
38 |
296 |
+29 |
|
|
Mar24 |
230622 |
27457.00 |
27457.00 |
27457.00 |
27457.00 |
-229.00 |
|
|
|
|
| Total Volume and Open Interest |
13,746 |
85,469 |
+1,750 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230622 |
340.35 |
343.10 |
340.20 |
342.25 |
+1.10 |
173,853 |
276,494 |
+1,319 |
|
|
Dec23 |
230622 |
342.05 |
344.90 |
342.05 |
344.05 |
+1.10 |
270 |
25,254 |
-203 |
|
|
Mar24 |
230622 |
343.35 |
343.35 |
343.35 |
343.35 |
+0.90 |
2 |
11,431 |
+10 |
|
| Total Volume and Open Interest |
174,176 |
334,547 |
+1,144 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230622 |
549.00 |
549.00 |
545.15 |
548.05 |
-11.05 |
17 |
543 |
+4 |
|
|
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 |
17 |
543 |
+4 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
