|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon June 26, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
1486.25 |
1525.00 |
1477.75 |
1521.00 |
+26.50 |
83,289 |
54,332 |
-30,152 |
Hover/Click |
|
Aug23 |
230626 |
1400.00 |
1430.75 |
1389.00 |
1424.50 |
+20.50 |
37,440 |
64,506 |
+1,499 |
Hover/Click |
|
Sep23 |
230626 |
1318.25 |
1346.25 |
1308.25 |
1336.75 |
+15.25 |
15,600 |
44,831 |
-92 |
Hover/Click |
|
Nov23 |
230626 |
1309.00 |
1333.00 |
1297.50 |
1323.00 |
+13.00 |
161,089 |
308,132 |
+1,750 |
Hover/Click |
|
Jan24 |
230626 |
1318.00 |
1342.00 |
1307.50 |
1332.25 |
+12.25 |
23,757 |
50,578 |
+2,222 |
Hover/Click |
|
Mar24 |
230626 |
1309.00 |
1332.00 |
1301.50 |
1325.75 |
+12.50 |
13,234 |
55,830 |
+439 |
Hover/Click |
|
May24 |
230626 |
1304.00 |
1328.00 |
1299.75 |
1323.75 |
+13.25 |
6,023 |
28,489 |
+34 |
Hover/Click |
|
Jul24 |
230626 |
1302.25 |
1328.25 |
1302.25 |
1324.50 |
+13.75 |
4,900 |
14,643 |
+844 |
Hover/Click |
|
Aug24 |
230626 |
1303.75 |
1303.75 |
1286.75 |
1303.75 |
+12.25 |
28 |
922 |
+8 |
Hover/Click |
|
Sep24 |
230626 |
1264.00 |
1265.50 |
1248.00 |
1264.00 |
+9.25 |
30 |
868 |
+14 |
Hover/Click |
|
Nov24 |
230626 |
1234.50 |
1255.25 |
1234.00 |
1250.25 |
+9.25 |
1,388 |
8,220 |
+61 |
Hover/Click |
|
Jan25 |
230626 |
1252.75 |
1252.75 |
1252.75 |
1252.75 |
+9.25 |
1 |
83 |
+1 |
Hover/Click |
|
Mar25 |
230626 |
1244.50 |
1244.50 |
1244.50 |
1244.50 |
+9.25 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230626 |
1237.00 |
1237.00 |
1237.00 |
1237.00 |
+9.00 |
0 |
849 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
346,789 |
632,630 |
-23,366 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
411.00 |
421.00 |
409.00 |
414.60 |
+3.90 |
43,138 |
36,407 |
-8,890 |
Hover/Click |
|
Aug23 |
230626 |
407.40 |
415.50 |
405.00 |
409.50 |
+2.10 |
34,867 |
87,126 |
-1,002 |
Hover/Click |
|
Sep23 |
230626 |
402.80 |
410.00 |
399.70 |
404.30 |
+1.10 |
19,866 |
60,315 |
+1,255 |
Hover/Click |
|
Oct23 |
230626 |
398.40 |
405.10 |
395.10 |
399.70 |
+0.90 |
12,870 |
40,739 |
+119 |
Hover/Click |
|
Dec23 |
230626 |
398.70 |
404.40 |
394.30 |
398.90 |
+0.60 |
70,872 |
185,534 |
+554 |
Hover/Click |
|
Jan24 |
230626 |
396.70 |
402.50 |
393.10 |
397.30 |
+0.30 |
13,587 |
42,335 |
-419 |
Hover/Click |
|
Mar24 |
230626 |
389.00 |
395.40 |
387.20 |
391.50 |
+0.50 |
5,770 |
23,507 |
+587 |
Hover/Click |
|
May24 |
230626 |
384.20 |
390.60 |
383.30 |
387.60 |
+1.10 |
2,544 |
12,889 |
+152 |
Hover/Click |
|
Jul24 |
230626 |
384.10 |
390.80 |
383.50 |
387.60 |
+1.40 |
1,361 |
6,360 |
+126 |
Hover/Click |
|
Aug24 |
230626 |
385.50 |
389.20 |
380.90 |
385.00 |
+1.50 |
161 |
1,608 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
205,494 |
501,430 |
-7,477 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
58.22 |
59.68 |
57.97 |
59.51 |
+1.57 |
53,968 |
30,612 |
-16,200 |
Hover/Click |
|
Aug23 |
230626 |
56.73 |
58.08 |
56.48 |
58.00 |
+1.43 |
40,879 |
86,665 |
-68 |
Hover/Click |
|
Sep23 |
230626 |
55.66 |
57.08 |
55.50 |
56.99 |
+1.33 |
19,254 |
54,147 |
+1,612 |
Hover/Click |
|
Oct23 |
230626 |
55.26 |
56.52 |
54.94 |
56.36 |
+1.25 |
13,494 |
35,080 |
-724 |
Hover/Click |
|
Dec23 |
230626 |
55.08 |
56.34 |
54.75 |
56.18 |
+1.22 |
67,252 |
173,663 |
+1,489 |
Hover/Click |
|
Jan24 |
230626 |
54.80 |
56.14 |
54.62 |
56.01 |
+1.21 |
7,994 |
33,346 |
-119 |
Hover/Click |
|
Mar24 |
230626 |
54.37 |
55.79 |
54.33 |
55.66 |
+1.20 |
3,529 |
27,012 |
-519 |
Hover/Click |
|
May24 |
230626 |
54.08 |
55.52 |
54.08 |
55.37 |
+1.13 |
1,998 |
19,186 |
+30 |
Hover/Click |
|
Jul24 |
230626 |
54.02 |
55.45 |
54.02 |
55.08 |
+1.10 |
1,384 |
21,784 |
-114 |
Hover/Click |
|
Aug24 |
230626 |
54.56 |
54.85 |
54.56 |
54.68 |
+1.10 |
98 |
1,955 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
210,165 |
490,604 |
-14,591 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
734.0 |
751.0 |
732.7 |
748.6 |
+14.6 |
10,160 |
11,782 |
-6,738 |
Hover/Click |
|
Nov23 |
230626 |
704.3 |
723.3 |
699.9 |
721.6 |
+16.5 |
21,075 |
146,419 |
-430 |
Hover/Click |
|
Jan24 |
230626 |
709.6 |
727.7 |
705.7 |
726.3 |
+15.5 |
3,472 |
25,354 |
+961 |
Hover/Click |
|
Mar24 |
230626 |
711.5 |
729.7 |
709.2 |
728.3 |
+15.4 |
935 |
14,892 |
-48 |
Hover/Click |
|
May24 |
230626 |
713.7 |
731.8 |
713.3 |
730.4 |
+15.3 |
440 |
5,714 |
-39 |
Hover/Click |
|
Jul24 |
230626 |
713.7 |
733.4 |
713.7 |
730.6 |
+13.8 |
171 |
3,525 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
36,270 |
208,480 |
-6,282 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
634.50 |
649.75 |
621.00 |
637.25 |
+6.50 |
142,972 |
118,769 |
-48,355 |
Hover/Click |
|
Sep23 |
230626 |
590.00 |
596.50 |
571.25 |
584.00 |
-0.75 |
156,537 |
419,761 |
+9,903 |
Hover/Click |
|
Dec23 |
230626 |
594.00 |
600.75 |
575.50 |
588.25 |
+0.25 |
253,030 |
502,009 |
-8,177 |
Hover/Click |
|
Mar24 |
230626 |
602.50 |
608.50 |
584.25 |
596.75 |
+0.50 |
28,155 |
88,525 |
+2,801 |
Hover/Click |
|
May24 |
230626 |
604.50 |
610.75 |
587.75 |
600.00 |
+0.75 |
11,045 |
28,913 |
+1,505 |
Hover/Click |
|
Jul24 |
230626 |
602.00 |
607.50 |
586.50 |
598.00 |
+1.50 |
13,860 |
50,808 |
+2,333 |
Hover/Click |
|
Sep24 |
230626 |
546.00 |
553.25 |
538.25 |
547.00 |
+5.00 |
2,049 |
10,557 |
+277 |
Hover/Click |
|
Dec24 |
230626 |
538.75 |
543.75 |
530.00 |
538.25 |
+5.00 |
5,442 |
38,099 |
+164 |
Hover/Click |
|
Mar25 |
230626 |
546.50 |
550.75 |
539.25 |
545.50 |
+4.75 |
151 |
1,324 |
+121 |
Hover/Click |
|
May25 |
230626 |
547.50 |
547.50 |
547.50 |
547.50 |
+4.75 |
0 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
613,541 |
1,261,154 |
-39,378 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
734.25 |
756.75 |
719.00 |
724.25 |
-9.00 |
52,472 |
32,980 |
-23,007 |
Hover/Click |
|
Sep23 |
230626 |
747.50 |
770.25 |
733.00 |
738.25 |
-8.25 |
81,324 |
144,025 |
-151 |
Hover/Click |
|
Dec23 |
230626 |
765.50 |
784.25 |
750.50 |
755.75 |
-6.00 |
38,999 |
84,139 |
+1,842 |
Hover/Click |
|
Mar24 |
230626 |
773.75 |
794.50 |
764.75 |
770.00 |
-3.50 |
9,178 |
24,946 |
+216 |
Hover/Click |
|
May24 |
230626 |
772.25 |
795.25 |
769.50 |
774.25 |
-1.75 |
4,233 |
11,017 |
-336 |
Hover/Click |
|
Jul24 |
230626 |
769.50 |
788.50 |
765.00 |
772.50 |
+2.00 |
3,094 |
14,375 |
+198 |
Hover/Click |
| Total Volume and Open Interest |
190,220 |
316,800 |
-20,968 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
859.00 |
888.00 |
852.25 |
866.50 |
+7.50 |
12,086 |
12,668 |
-4,512 |
Hover/Click |
|
Sep23 |
230626 |
858.00 |
888.50 |
853.75 |
868.25 |
+6.50 |
26,010 |
77,451 |
+2,494 |
Hover/Click |
|
Dec23 |
230626 |
861.75 |
889.00 |
855.25 |
868.00 |
+5.00 |
10,497 |
48,033 |
+1,812 |
Hover/Click |
|
Mar24 |
230626 |
857.00 |
882.75 |
851.00 |
862.25 |
+4.50 |
3,735 |
19,173 |
+514 |
Hover/Click |
|
May24 |
230626 |
867.50 |
873.25 |
844.00 |
853.00 |
+2.50 |
1,161 |
3,318 |
-230 |
Hover/Click |
|
Jul24 |
230626 |
830.00 |
841.75 |
821.00 |
829.75 |
+5.25 |
531 |
3,459 |
-26 |
Hover/Click |
|
Sep24 |
230626 |
819.00 |
835.25 |
818.25 |
826.50 |
+5.75 |
23 |
559 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
54,074 |
165,342 |
+61 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
863.75 |
882.25 |
855.50 |
862.25 |
-2.50 |
3,341 |
5,920 |
-1,671 |
Hover/Click |
|
Sep23 |
230626 |
873.00 |
891.75 |
865.25 |
872.50 |
-1.25 |
9,594 |
29,302 |
-1,283 |
Hover/Click |
|
Dec23 |
230626 |
880.25 |
897.50 |
871.00 |
879.75 |
-0.50 |
2,180 |
12,687 |
-813 |
Hover/Click |
|
Mar24 |
230626 |
884.50 |
900.00 |
881.00 |
885.25 |
+1.00 |
270 |
3,288 |
+0 |
Hover/Click |
|
May24 |
230626 |
880.25 |
894.75 |
880.25 |
883.25 |
+3.75 |
39 |
205 |
-19 |
Hover/Click |
|
Jul24 |
230626 |
862.75 |
862.75 |
862.75 |
862.75 |
+5.00 |
28 |
100 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
15,461 |
51,780 |
-3,780 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
382.00 |
402.00 |
380.00 |
391.25 |
+5.75 |
309 |
1,161 |
-72 |
Hover/Click |
|
Sep23 |
230626 |
398.25 |
415.50 |
393.25 |
407.50 |
+7.00 |
171 |
918 |
+32 |
Hover/Click |
|
Dec23 |
230626 |
411.75 |
429.50 |
405.75 |
420.25 |
+8.75 |
575 |
2,024 |
+234 |
Hover/Click |
|
Mar24 |
230626 |
420.00 |
430.25 |
420.00 |
430.25 |
+9.25 |
3 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,058 |
4,272 |
+194 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
17.84 |
18.14 |
17.84 |
17.94 |
+0.24 |
325 |
893 |
-322 |
Hover/Click |
|
Sep23 |
230626 |
15.73 |
15.86 |
15.72 |
15.73 |
+0.01 |
758 |
7,221 |
+262 |
Hover/Click |
|
Nov23 |
230626 |
15.81 |
15.81 |
15.73 |
15.73 |
+0.01 |
80 |
898 |
+68 |
Hover/Click |
|
Jan24 |
230626 |
15.86 |
15.86 |
15.86 |
15.86 |
+0.01 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,163 |
9,074 |
+8 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230626 |
177.300 |
177.985 |
177.035 |
177.700 |
+0.200 |
966 |
2,316 |
-741 |
Hover/Click |
|
Aug23 |
230626 |
170.400 |
171.435 |
169.685 |
170.600 |
-0.185 |
14,998 |
139,350 |
+328 |
Hover/Click |
|
Oct23 |
230626 |
174.050 |
174.735 |
173.435 |
174.035 |
-0.465 |
8,456 |
85,784 |
+1,419 |
Hover/Click |
|
Dec23 |
230626 |
178.235 |
178.950 |
177.600 |
178.380 |
-0.320 |
5,187 |
54,112 |
+69 |
Hover/Click |
|
Feb24 |
230626 |
182.350 |
183.080 |
181.800 |
182.630 |
-0.170 |
4,324 |
24,455 |
+445 |
Hover/Click |
|
Apr24 |
230626 |
185.000 |
185.600 |
184.300 |
185.235 |
unch |
1,643 |
15,753 |
-173 |
Hover/Click |
| Total Volume and Open Interest |
36,787 |
334,931 |
+1,650 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230626 |
233.185 |
235.250 |
231.400 |
233.685 |
-0.265 |
7,526 |
26,185 |
+15 |
Hover/Click |
|
Sep23 |
230626 |
236.285 |
238.800 |
235.235 |
237.500 |
-0.200 |
2,655 |
10,571 |
+152 |
Hover/Click |
|
Oct23 |
230626 |
239.580 |
241.330 |
237.785 |
240.100 |
-0.050 |
2,187 |
6,601 |
-89 |
Hover/Click |
|
Nov23 |
230626 |
239.900 |
242.580 |
239.000 |
241.550 |
+0.365 |
1,329 |
6,179 |
+39 |
Hover/Click |
|
Jan24 |
230626 |
238.900 |
242.200 |
238.685 |
241.380 |
+0.500 |
873 |
4,464 |
+105 |
Hover/Click |
|
Mar24 |
230626 |
240.250 |
242.485 |
239.450 |
242.080 |
+0.880 |
550 |
1,480 |
+161 |
Hover/Click |
|
Apr24 |
230626 |
243.000 |
245.350 |
242.435 |
244.785 |
+0.955 |
223 |
538 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
15,396 |
56,233 |
+482 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230626 |
92.200 |
94.780 |
92.200 |
93.400 |
+2.120 |
7,879 |
19,841 |
-1,349 |
Hover/Click |
|
Aug23 |
230626 |
90.100 |
92.800 |
89.900 |
90.050 |
+0.370 |
19,448 |
72,075 |
+273 |
Hover/Click |
|
Oct23 |
230626 |
80.850 |
82.050 |
80.100 |
80.230 |
+0.250 |
6,622 |
40,768 |
+425 |
Hover/Click |
|
Dec23 |
230626 |
76.880 |
77.950 |
76.880 |
77.900 |
+1.220 |
4,342 |
27,973 |
+588 |
Hover/Click |
|
Feb24 |
230626 |
82.180 |
83.450 |
82.150 |
83.380 |
+1.600 |
1,645 |
16,904 |
+183 |
Hover/Click |
|
Apr24 |
230626 |
87.300 |
89.030 |
87.300 |
88.930 |
+1.950 |
682 |
6,844 |
+136 |
Hover/Click |
|
May24 |
230626 |
91.900 |
93.150 |
91.900 |
93.030 |
+1.700 |
0 |
147 |
+0 |
|
|
Jun24 |
230626 |
97.830 |
98.850 |
97.780 |
98.830 |
+1.580 |
175 |
1,690 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
40,843 |
186,861 |
+329 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230626 |
14.92 |
14.93 |
14.92 |
14.93 |
unch |
44 |
6,875 |
-5 |
Hover/Click |
|
Jul23 |
230626 |
15.25 |
15.46 |
14.83 |
14.86 |
-0.49 |
925 |
7,070 |
-159 |
Hover/Click |
|
Aug23 |
230626 |
16.07 |
16.17 |
15.64 |
15.68 |
-0.44 |
365 |
5,752 |
+201 |
Hover/Click |
|
Sep23 |
230626 |
17.28 |
17.28 |
16.67 |
16.77 |
-0.50 |
107 |
3,070 |
+43 |
Hover/Click |
|
Oct23 |
230626 |
17.93 |
18.02 |
17.69 |
17.70 |
-0.30 |
64 |
2,061 |
+24 |
Hover/Click |
|
Nov23 |
230626 |
18.29 |
18.45 |
18.11 |
18.12 |
-0.25 |
35 |
1,657 |
+0 |
Hover/Click |
|
Dec23 |
230626 |
18.18 |
18.25 |
18.01 |
18.01 |
-0.19 |
38 |
1,334 |
+14 |
Hover/Click |
|
Jan24 |
230626 |
17.99 |
18.00 |
17.90 |
17.98 |
-0.07 |
0 |
441 |
+0 |
Hover/Click |
|
Feb24 |
230626 |
17.99 |
17.99 |
17.96 |
17.98 |
-0.02 |
1 |
400 |
+1 |
Hover/Click |
|
Mar24 |
230626 |
17.96 |
17.96 |
17.96 |
17.96 |
-0.08 |
0 |
424 |
+0 |
Hover/Click |
|
Apr24 |
230626 |
18.00 |
18.00 |
17.98 |
18.00 |
unch |
0 |
275 |
+0 |
Hover/Click |
|
May24 |
230626 |
18.09 |
18.09 |
17.86 |
17.86 |
-0.19 |
0 |
271 |
+0 |
Hover/Click |
|
Jun24 |
230626 |
18.01 |
18.01 |
18.01 |
18.01 |
-0.04 |
0 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,595 |
30,243 |
+135 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
3150 |
3233 |
3150 |
3206 |
+83 |
2,119 |
976 |
-1,338 |
Hover/Click |
|
Sep23 |
230626 |
3210 |
3281 |
3208 |
3258 |
+55 |
18,425 |
158,140 |
+235 |
Hover/Click |
|
Dec23 |
230626 |
3223 |
3294 |
3223 |
3272 |
+55 |
11,723 |
104,444 |
+2,158 |
Hover/Click |
|
Mar24 |
230626 |
3199 |
3265 |
3198 |
3245 |
+53 |
3,994 |
52,155 |
-115 |
Hover/Click |
|
May24 |
230626 |
3176 |
3236 |
3176 |
3220 |
+51 |
609 |
11,599 |
+60 |
Hover/Click |
|
Jul24 |
230626 |
3163 |
3208 |
3163 |
3195 |
+50 |
202 |
7,791 |
+6 |
Hover/Click |
|
Sep24 |
230626 |
3136 |
3180 |
3129 |
3167 |
+49 |
140 |
4,656 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
37,311 |
341,178 |
+1,018 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
168.00 |
169.15 |
166.50 |
167.95 |
-0.10 |
112 |
906 |
-4 |
Hover/Click |
|
Sep23 |
230626 |
164.40 |
167.00 |
162.70 |
165.15 |
+0.30 |
28,028 |
88,457 |
+791 |
Hover/Click |
|
Dec23 |
230626 |
164.00 |
165.70 |
161.65 |
163.65 |
-0.20 |
11,539 |
44,474 |
+407 |
Hover/Click |
|
Mar24 |
230626 |
164.20 |
165.90 |
161.80 |
163.70 |
-0.55 |
4,869 |
19,726 |
+30 |
Hover/Click |
|
May24 |
230626 |
165.40 |
166.75 |
162.60 |
164.45 |
-0.75 |
2,106 |
9,903 |
-133 |
Hover/Click |
|
Jul24 |
230626 |
166.15 |
167.30 |
163.25 |
165.10 |
-0.85 |
1,152 |
4,861 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
48,981 |
175,246 |
+1,316 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
263.35 |
271.90 |
263.35 |
265.10 |
+1.75 |
402 |
1,644 |
-335 |
Hover/Click |
|
Sep23 |
230626 |
258.80 |
266.00 |
256.90 |
259.25 |
+1.20 |
587 |
5,985 |
+332 |
Hover/Click |
|
Nov23 |
230626 |
255.00 |
260.00 |
253.25 |
254.70 |
+1.20 |
21 |
752 |
+11 |
Hover/Click |
|
Jan24 |
230626 |
250.25 |
250.25 |
250.25 |
250.25 |
+1.20 |
0 |
80 |
-1 |
Hover/Click |
|
Mar24 |
230626 |
247.15 |
247.15 |
247.15 |
247.15 |
+1.20 |
0 |
11 |
+0 |
Hover/Click |
|
May24 |
230626 |
233.15 |
233.15 |
233.15 |
233.15 |
+1.20 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,010 |
8,479 |
+7 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
24.53 |
24.74 |
23.67 |
23.72 |
-0.46 |
37,063 |
59,669 |
-15,152 |
Hover/Click |
|
Oct23 |
230626 |
24.55 |
24.72 |
23.62 |
23.66 |
-0.63 |
93,642 |
418,174 |
+2,017 |
Hover/Click |
|
Mar24 |
230626 |
24.56 |
24.65 |
23.58 |
23.64 |
-0.65 |
40,860 |
197,498 |
-2,764 |
Hover/Click |
|
May24 |
230626 |
23.41 |
23.41 |
22.35 |
22.39 |
-0.67 |
16,554 |
79,739 |
+3,298 |
Hover/Click |
|
Jul24 |
230626 |
22.77 |
22.78 |
21.90 |
21.95 |
-0.62 |
12,417 |
94,614 |
+331 |
Hover/Click |
|
Oct24 |
230626 |
22.43 |
22.44 |
21.68 |
21.74 |
-0.51 |
5,743 |
39,327 |
+9 |
Hover/Click |
|
Mar25 |
230626 |
22.29 |
22.30 |
21.63 |
21.70 |
-0.43 |
1,779 |
23,978 |
-169 |
Hover/Click |
|
May25 |
230626 |
20.79 |
21.02 |
20.43 |
20.50 |
-0.34 |
428 |
6,699 |
+56 |
Hover/Click |
|
Jul25 |
230626 |
20.09 |
20.29 |
19.77 |
19.83 |
-0.28 |
319 |
6,206 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
209,198 |
933,449 |
-12,253 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
2560 |
2629 |
2560 |
2612 |
+52 |
1,846 |
34,835 |
-463 |
Hover/Click |
|
Sep23 |
230626 |
2477 |
2555 |
2477 |
2532 |
+51 |
6,846 |
90,790 |
+761 |
Hover/Click |
|
Dec23 |
230626 |
2432 |
2504 |
2432 |
2482 |
+51 |
2,446 |
63,105 |
-182 |
Hover/Click |
|
Mar24 |
230626 |
2379 |
2450 |
2377 |
2427 |
+50 |
3,424 |
97,379 |
+485 |
Hover/Click |
|
May24 |
230626 |
2359 |
2419 |
2354 |
2395 |
+44 |
1,573 |
28,547 |
+1 |
Hover/Click |
|
Jul24 |
230626 |
2333 |
2395 |
2332 |
2371 |
+42 |
1,327 |
12,040 |
-152 |
Hover/Click |
|
Sep24 |
230626 |
2312 |
2359 |
2312 |
2350 |
+41 |
1,172 |
6,890 |
+397 |
Hover/Click |
| Total Volume and Open Interest |
18,781 |
339,703 |
+975 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230626 |
657.90 |
665.90 |
647.60 |
648.40 |
-8.90 |
7,411 |
22,970 |
-1,383 |
Hover/Click |
|
Oct23 |
230626 |
665.10 |
672.00 |
650.70 |
652.30 |
-12.20 |
6,731 |
28,878 |
+428 |
Hover/Click |
|
Dec23 |
230626 |
666.00 |
669.60 |
648.10 |
650.00 |
-13.40 |
1,200 |
18,504 |
+62 |
Hover/Click |
|
Mar24 |
230626 |
659.80 |
663.10 |
642.30 |
643.30 |
-14.20 |
824 |
9,247 |
+70 |
Hover/Click |
|
May24 |
230626 |
649.00 |
653.90 |
632.20 |
633.90 |
-13.10 |
364 |
5,151 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
16,714 |
90,405 |
-729 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
80.85 |
80.85 |
77.07 |
77.07 |
-0.99 |
2,498 |
365 |
-2,183 |
Hover/Click |
|
Oct23 |
230626 |
79.35 |
80.34 |
76.83 |
77.16 |
-2.67 |
51 |
96 |
+5 |
Hover/Click |
|
Dec23 |
230626 |
78.55 |
79.35 |
77.51 |
77.86 |
-0.81 |
22,009 |
124,203 |
+1,167 |
Hover/Click |
|
Mar24 |
230626 |
78.74 |
79.52 |
77.78 |
78.05 |
-0.83 |
3,567 |
23,319 |
+345 |
Hover/Click |
|
May24 |
230626 |
79.62 |
79.79 |
78.11 |
78.34 |
-0.80 |
990 |
6,916 |
+108 |
Hover/Click |
|
Jul24 |
230626 |
79.77 |
79.77 |
78.50 |
78.58 |
-0.79 |
257 |
5,573 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
29,502 |
170,158 |
-570 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug23 |
230626 |
69.84 |
70.11 |
68.71 |
69.37 |
+0.21 |
322,475 |
378,613 |
-3,364 |
Hover/Click |
|
Sep23 |
230626 |
69.93 |
70.23 |
68.88 |
69.54 |
+0.22 |
113,922 |
308,547 |
+684 |
Hover/Click |
|
Oct23 |
230626 |
69.87 |
70.21 |
68.89 |
69.55 |
+0.23 |
57,863 |
173,664 |
-7,250 |
Hover/Click |
|
Nov23 |
230626 |
69.51 |
70.10 |
68.84 |
69.48 |
+0.25 |
35,192 |
82,781 |
+1,751 |
Hover/Click |
|
Dec23 |
230626 |
69.65 |
69.97 |
68.70 |
69.36 |
+0.26 |
86,152 |
217,418 |
-632 |
Hover/Click |
|
Jan24 |
230626 |
69.44 |
69.77 |
68.59 |
69.18 |
+0.27 |
14,942 |
56,020 |
+2,340 |
Hover/Click |
|
Feb24 |
230626 |
69.39 |
69.42 |
68.39 |
68.98 |
+0.29 |
7,541 |
29,422 |
+182 |
Hover/Click |
|
Mar24 |
230626 |
69.17 |
69.21 |
68.12 |
68.75 |
+0.30 |
15,300 |
56,497 |
+1,226 |
Hover/Click |
|
Apr24 |
230626 |
68.31 |
68.83 |
68.04 |
68.50 |
+0.32 |
2,411 |
24,976 |
-127 |
Hover/Click |
|
May24 |
230626 |
67.73 |
68.34 |
67.70 |
68.23 |
+0.31 |
1,721 |
19,043 |
+197 |
Hover/Click |
|
Jun24 |
230626 |
68.15 |
68.52 |
67.33 |
67.98 |
+0.31 |
30,698 |
115,128 |
+710 |
Hover/Click |
|
Jul24 |
230626 |
67.79 |
68.09 |
67.08 |
67.72 |
+0.32 |
2,160 |
19,051 |
+709 |
Hover/Click |
|
Aug24 |
230626 |
67.09 |
67.50 |
67.09 |
67.45 |
+0.31 |
910 |
14,083 |
+341 |
Hover/Click |
|
Sep24 |
230626 |
67.12 |
67.41 |
66.79 |
67.18 |
+0.31 |
3,045 |
38,826 |
+121 |
Hover/Click |
|
Oct24 |
230626 |
66.91 |
66.94 |
66.91 |
66.94 |
+0.31 |
369 |
12,574 |
+34 |
Hover/Click |
|
Nov24 |
230626 |
66.50 |
66.82 |
66.50 |
66.72 |
+0.30 |
279 |
17,857 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
743,164 |
1,860,847 |
-3,855 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230626 |
69.775 |
70.075 |
68.725 |
69.375 |
+0.225 |
11,560 |
2,688 |
+323 |
|
|
Sep23 |
230626 |
69.750 |
70.200 |
68.875 |
69.550 |
+0.225 |
700 |
658 |
+97 |
|
|
Oct23 |
230626 |
70.500 |
70.500 |
68.900 |
69.550 |
+0.225 |
53 |
73 |
+15 |
|
|
Nov23 |
230626 |
70.825 |
70.825 |
68.875 |
69.475 |
+0.225 |
27 |
25 |
-2 |
|
|
Dec23 |
230626 |
69.100 |
69.950 |
68.700 |
69.350 |
+0.250 |
143 |
463 |
+23 |
|
|
Jan24 |
230626 |
69.625 |
69.725 |
68.575 |
69.175 |
+0.275 |
5 |
29 |
+0 |
|
|
Feb24 |
230626 |
69.400 |
69.400 |
68.800 |
68.975 |
+0.275 |
2 |
16 |
-2 |
|
|
Mar24 |
230626 |
68.750 |
68.750 |
68.750 |
68.750 |
+0.300 |
0 |
10 |
+0 |
|
|
Apr24 |
230626 |
68.500 |
68.500 |
68.500 |
68.500 |
+0.325 |
0 |
3 |
+0 |
|
|
May24 |
230626 |
68.250 |
68.250 |
68.250 |
68.250 |
+0.325 |
|
|
|
|
| Total Volume and Open Interest |
12,496 |
4,079 |
+458 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230626 |
242.60 |
246.51 |
240.88 |
243.88 |
+3.17 |
27,896 |
26,148 |
-6,631 |
Hover/Click |
|
Aug23 |
230626 |
238.79 |
243.31 |
237.43 |
241.27 |
+3.98 |
55,236 |
66,647 |
+2,095 |
Hover/Click |
|
Sep23 |
230626 |
238.03 |
242.26 |
236.82 |
240.39 |
+3.66 |
25,318 |
38,505 |
+1,845 |
Hover/Click |
|
Oct23 |
230626 |
237.99 |
241.62 |
236.48 |
239.83 |
+3.45 |
13,206 |
32,944 |
+697 |
Hover/Click |
|
Nov23 |
230626 |
238.17 |
240.67 |
235.50 |
238.98 |
+3.25 |
5,415 |
25,039 |
+252 |
Hover/Click |
|
Dec23 |
230626 |
237.26 |
239.72 |
234.67 |
238.01 |
+3.08 |
9,806 |
39,672 |
+605 |
Hover/Click |
|
Jan24 |
230626 |
235.33 |
239.05 |
234.52 |
237.45 |
+2.95 |
2,341 |
15,000 |
+349 |
Hover/Click |
|
Feb24 |
230626 |
234.80 |
238.22 |
234.28 |
236.63 |
+2.86 |
1,377 |
6,969 |
+8 |
Hover/Click |
|
Mar24 |
230626 |
231.94 |
236.56 |
231.94 |
235.12 |
+2.83 |
1,881 |
11,079 |
-28 |
Hover/Click |
|
Apr24 |
230626 |
231.60 |
234.29 |
231.60 |
232.73 |
+2.83 |
1,081 |
5,198 |
-79 |
Hover/Click |
|
May24 |
230626 |
230.24 |
232.48 |
229.89 |
231.04 |
+2.82 |
552 |
3,166 |
+26 |
Hover/Click |
|
Jun24 |
230626 |
227.60 |
231.16 |
226.74 |
229.73 |
+2.79 |
1,110 |
15,316 |
+324 |
Hover/Click |
|
Jul24 |
230626 |
228.26 |
230.63 |
226.34 |
229.31 |
+2.78 |
189 |
1,573 |
+26 |
Hover/Click |
|
Aug24 |
230626 |
228.34 |
230.40 |
226.18 |
229.09 |
+2.73 |
46 |
1,056 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
146,670 |
304,837 |
-421 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230626 |
253.82 |
255.19 |
249.57 |
253.75 |
+2.03 |
25,942 |
31,315 |
-4,291 |
Hover/Click |
|
Aug23 |
230626 |
245.81 |
246.99 |
241.96 |
245.48 |
+1.82 |
57,647 |
89,157 |
-1,140 |
Hover/Click |
|
Sep23 |
230626 |
238.58 |
239.86 |
235.38 |
238.13 |
+1.33 |
31,636 |
66,337 |
+983 |
Hover/Click |
|
Oct23 |
230626 |
218.00 |
218.00 |
213.85 |
216.26 |
+1.21 |
16,384 |
52,192 |
+1,632 |
Hover/Click |
|
Nov23 |
230626 |
209.41 |
211.51 |
207.62 |
210.02 |
+1.25 |
9,068 |
24,202 |
+335 |
Hover/Click |
|
Dec23 |
230626 |
207.60 |
207.60 |
203.82 |
206.09 |
+1.30 |
7,389 |
25,807 |
-798 |
Hover/Click |
|
Jan24 |
230626 |
203.48 |
205.83 |
202.48 |
204.46 |
+1.39 |
1,881 |
20,132 |
+366 |
Hover/Click |
|
Feb24 |
230626 |
204.24 |
205.79 |
202.57 |
204.49 |
+1.45 |
1,045 |
6,603 |
+131 |
Hover/Click |
|
Mar24 |
230626 |
205.10 |
206.70 |
203.85 |
205.63 |
+1.54 |
476 |
6,094 |
+122 |
Hover/Click |
|
Apr24 |
230626 |
220.17 |
223.19 |
220.17 |
222.11 |
+1.83 |
80 |
2,660 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
152,021 |
334,978 |
-2,479 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230626 |
253.75 |
253.75 |
253.75 |
253.75 |
+2.03 |
1 |
1 |
-1 |
|
|
Aug23 |
230626 |
245.48 |
245.48 |
245.48 |
245.48 |
+1.82 |
1 |
1 |
+1 |
|
|
Sep23 |
230626 |
238.13 |
238.13 |
238.13 |
238.13 |
+1.33 |
|
|
|
|
|
Oct23 |
230626 |
216.26 |
216.26 |
216.26 |
216.26 |
+1.21 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230626 |
2.758 |
2.816 |
2.720 |
2.791 |
+0.062 |
84,433 |
24,990 |
-11,594 |
Hover/Click |
|
Aug23 |
230626 |
2.878 |
2.936 |
2.828 |
2.892 |
+0.049 |
142,276 |
181,110 |
+133 |
Hover/Click |
|
Sep23 |
230626 |
2.855 |
2.911 |
2.809 |
2.868 |
+0.044 |
77,432 |
278,240 |
-2,570 |
Hover/Click |
|
Oct23 |
230626 |
2.934 |
2.970 |
2.886 |
2.936 |
+0.029 |
46,890 |
116,121 |
+1,382 |
Hover/Click |
|
Nov23 |
230626 |
3.250 |
3.272 |
3.213 |
3.249 |
+0.020 |
28,132 |
82,537 |
+6,015 |
Hover/Click |
|
Dec23 |
230626 |
3.627 |
3.645 |
3.593 |
3.624 |
+0.024 |
16,669 |
43,598 |
-1,260 |
Hover/Click |
|
Jan24 |
230626 |
3.854 |
3.902 |
3.843 |
3.866 |
+0.006 |
16,911 |
81,257 |
-785 |
Hover/Click |
|
Feb24 |
230626 |
3.796 |
3.835 |
3.776 |
3.797 |
+0.003 |
3,953 |
37,391 |
-70 |
Hover/Click |
|
Mar24 |
230626 |
3.519 |
3.555 |
3.507 |
3.527 |
+0.008 |
8,940 |
65,731 |
-802 |
Hover/Click |
|
Apr24 |
230626 |
3.226 |
3.239 |
3.189 |
3.207 |
-0.002 |
10,017 |
63,924 |
+343 |
Hover/Click |
|
May24 |
230626 |
3.210 |
3.218 |
3.172 |
3.189 |
-0.004 |
3,165 |
29,828 |
+307 |
Hover/Click |
|
Jun24 |
230626 |
3.310 |
3.314 |
3.262 |
3.282 |
-0.009 |
2,291 |
13,548 |
+537 |
Hover/Click |
|
Jul24 |
230626 |
3.420 |
3.420 |
3.367 |
3.386 |
-0.012 |
1,629 |
13,526 |
+105 |
Hover/Click |
|
Aug24 |
230626 |
3.447 |
3.456 |
3.411 |
3.430 |
-0.011 |
478 |
11,931 |
+118 |
Hover/Click |
|
Sep24 |
230626 |
3.429 |
3.429 |
3.379 |
3.397 |
-0.009 |
846 |
11,552 |
+62 |
Hover/Click |
|
Oct24 |
230626 |
3.492 |
3.530 |
3.452 |
3.471 |
-0.009 |
2,979 |
36,932 |
+502 |
Hover/Click |
| Total Volume and Open Interest |
453,889 |
1,267,013 |
-6,460 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230626 |
74.50 |
74.85 |
73.42 |
74.18 |
+0.33 |
169,542 |
192,738 |
-24,320 |
Hover/Click |
|
Sep23 |
230626 |
74.60 |
75.00 |
73.61 |
74.35 |
+0.34 |
298,363 |
552,242 |
+14,819 |
Hover/Click |
|
Oct23 |
230626 |
74.56 |
74.92 |
73.54 |
74.29 |
+0.35 |
142,306 |
281,483 |
+6,978 |
Hover/Click |
|
Nov23 |
230626 |
74.29 |
74.74 |
73.37 |
74.13 |
+0.35 |
79,874 |
173,797 |
+8,849 |
Hover/Click |
|
Dec23 |
230626 |
74.06 |
74.52 |
73.15 |
73.91 |
+0.35 |
134,608 |
293,978 |
+5,144 |
Hover/Click |
|
Jan24 |
230626 |
73.75 |
74.21 |
72.92 |
73.67 |
+0.35 |
21,397 |
86,714 |
-2,691 |
Hover/Click |
|
Feb24 |
230626 |
73.46 |
73.99 |
72.64 |
73.42 |
+0.37 |
12,661 |
82,437 |
+1,635 |
Hover/Click |
|
Mar24 |
230626 |
73.20 |
73.72 |
72.39 |
73.16 |
+0.37 |
17,503 |
72,595 |
+846 |
Hover/Click |
|
Apr24 |
230626 |
72.94 |
73.43 |
72.14 |
72.91 |
+0.38 |
4,834 |
21,974 |
-294 |
Hover/Click |
|
May24 |
230626 |
73.00 |
73.13 |
71.98 |
72.67 |
+0.37 |
4,307 |
27,956 |
-224 |
Hover/Click |
|
Jun24 |
230626 |
72.47 |
72.98 |
71.69 |
72.45 |
+0.38 |
28,610 |
109,225 |
+2,748 |
Hover/Click |
|
Jul24 |
230626 |
72.27 |
72.53 |
72.05 |
72.22 |
+0.37 |
1,440 |
19,246 |
+680 |
Hover/Click |
|
Aug24 |
230626 |
72.01 |
72.01 |
72.01 |
72.01 |
+0.36 |
1,334 |
16,430 |
+371 |
Hover/Click |
|
Sep24 |
230626 |
71.80 |
71.80 |
71.80 |
71.80 |
+0.36 |
2,212 |
26,283 |
+360 |
Hover/Click |
| Total Volume and Open Interest |
958,922 |
2,296,145 |
+17,690 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
705.00 |
717.25 |
700.00 |
707.00 |
+5.75 |
32,785 |
95,900 |
-5,347 |
Hover/Click |
|
Aug23 |
230626 |
693.50 |
705.75 |
689.75 |
696.75 |
+6.25 |
71,437 |
129,193 |
+702 |
Hover/Click |
|
Sep23 |
230626 |
692.50 |
702.25 |
687.25 |
694.00 |
+6.00 |
46,143 |
85,121 |
+117 |
Hover/Click |
|
Oct23 |
230626 |
693.75 |
701.00 |
686.75 |
693.50 |
+6.00 |
22,408 |
78,742 |
+648 |
Hover/Click |
|
Nov23 |
230626 |
686.00 |
696.00 |
682.00 |
689.00 |
+6.00 |
11,181 |
39,776 |
-274 |
Hover/Click |
|
Dec23 |
230626 |
680.00 |
689.50 |
676.00 |
682.75 |
+5.75 |
34,789 |
105,113 |
+1,215 |
Hover/Click |
|
Jan24 |
230626 |
676.50 |
687.50 |
675.00 |
681.50 |
+5.75 |
3,520 |
26,507 |
-123 |
Hover/Click |
|
Feb24 |
230626 |
679.50 |
685.75 |
673.75 |
680.00 |
+5.50 |
1,585 |
16,416 |
+390 |
Hover/Click |
|
Mar24 |
230626 |
676.75 |
683.00 |
670.75 |
677.50 |
+5.50 |
4,642 |
31,860 |
+223 |
Hover/Click |
|
Apr24 |
230626 |
674.00 |
679.75 |
667.75 |
674.50 |
+5.50 |
1,406 |
10,573 |
+609 |
Hover/Click |
| Total Volume and Open Interest |
244,799 |
715,615 |
-1,179 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230626 |
69.77 |
70.05 |
68.73 |
69.37 |
+0.21 |
56,552 |
98,830 |
-5,990 |
Hover/Click |
|
Sep23 |
230626 |
70.02 |
70.19 |
68.92 |
69.54 |
+0.22 |
63,350 |
93,889 |
+4,005 |
Hover/Click |
|
Oct23 |
230626 |
69.69 |
70.19 |
68.96 |
69.55 |
+0.23 |
48,327 |
40,468 |
+2,083 |
Hover/Click |
|
Nov23 |
230626 |
69.33 |
70.10 |
68.86 |
69.48 |
+0.24 |
24,479 |
21,263 |
-139 |
Hover/Click |
|
Dec23 |
230626 |
69.24 |
69.95 |
68.75 |
69.36 |
+0.26 |
23,077 |
80,649 |
-1,396 |
Hover/Click |
|
Jan24 |
230626 |
69.41 |
69.58 |
69.13 |
69.18 |
+0.27 |
4,874 |
11,712 |
+974 |
Hover/Click |
|
Feb24 |
230626 |
68.98 |
68.98 |
68.98 |
68.98 |
+0.29 |
894 |
7,118 |
-137 |
Hover/Click |
|
Mar24 |
230626 |
68.75 |
68.75 |
68.75 |
68.75 |
+0.30 |
3,813 |
11,299 |
-195 |
Hover/Click |
|
Apr24 |
230626 |
68.50 |
68.50 |
68.50 |
68.50 |
+0.32 |
1,162 |
3,337 |
-996 |
Hover/Click |
|
May24 |
230626 |
68.24 |
68.24 |
68.24 |
68.24 |
+0.32 |
1,443 |
4,392 |
-199 |
Hover/Click |
|
Jun24 |
230626 |
67.80 |
67.99 |
67.80 |
67.99 |
+0.32 |
6,398 |
37,406 |
+160 |
Hover/Click |
|
Jul24 |
230626 |
67.72 |
67.72 |
67.72 |
67.72 |
+0.32 |
638 |
4,515 |
+612 |
Hover/Click |
|
Aug24 |
230626 |
67.45 |
67.45 |
67.45 |
67.45 |
+0.31 |
37 |
3,977 |
+32 |
Hover/Click |
|
Sep24 |
230626 |
67.18 |
67.18 |
67.18 |
67.18 |
+0.31 |
89 |
8,985 |
-38 |
Hover/Click |
|
Oct24 |
230626 |
66.94 |
66.94 |
66.94 |
66.94 |
+0.31 |
0 |
1,950 |
+0 |
Hover/Click |
|
Nov24 |
230626 |
66.72 |
66.72 |
66.72 |
66.72 |
+0.30 |
2 |
2,982 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
238,698 |
514,940 |
-414 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
102.510 |
102.510 |
102.250 |
102.335 |
-0.208 |
13,130 |
26,692 |
-782 |
Hover/Click |
|
Dec23 |
230626 |
102.060 |
102.060 |
102.010 |
102.010 |
-0.207 |
9 |
424 |
+2 |
Hover/Click |
|
Mar24 |
230626 |
101.670 |
101.670 |
101.670 |
101.670 |
-0.208 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,139 |
27,117 |
-780 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
66.90 |
67.09 |
66.83 |
66.97 |
+0.05 |
97,478 |
141,108 |
-3,068 |
Hover/Click |
|
Dec23 |
230626 |
67.06 |
67.22 |
66.98 |
67.11 |
+0.06 |
138 |
246 |
+49 |
Hover/Click |
|
Mar24 |
230626 |
67.22 |
67.28 |
67.11 |
67.22 |
+0.06 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,744 |
142,192 |
-3,031 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
127.20 |
127.53 |
126.92 |
127.24 |
+0.10 |
86,292 |
214,435 |
-1,051 |
Hover/Click |
|
Dec23 |
230626 |
127.25 |
127.37 |
126.80 |
127.11 |
+0.11 |
1,230 |
11,279 |
-378 |
Hover/Click |
|
Mar24 |
230626 |
126.81 |
127.15 |
126.64 |
126.91 |
+0.12 |
20 |
169 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
88,376 |
227,822 |
-1,783 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
75.97 |
76.22 |
75.96 |
76.18 |
+0.27 |
69,783 |
151,697 |
+3,799 |
Hover/Click |
|
Dec23 |
230626 |
76.14 |
76.29 |
76.10 |
76.26 |
+0.28 |
75 |
3,232 |
-23 |
Hover/Click |
|
Mar24 |
230626 |
76.33 |
76.33 |
76.33 |
76.33 |
+0.28 |
0 |
299 |
+0 |
Hover/Click |
|
Jun24 |
230626 |
76.19 |
76.35 |
76.19 |
76.34 |
+0.31 |
0 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,086 |
156,053 |
+3,890 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
70.52 |
70.88 |
70.49 |
70.63 |
+0.17 |
191,991 |
239,468 |
-218 |
Hover/Click |
|
Dec23 |
230626 |
71.66 |
71.88 |
71.55 |
71.66 |
+0.17 |
34 |
486 |
+10 |
Hover/Click |
|
Mar24 |
230626 |
72.76 |
72.99 |
72.76 |
72.76 |
+0.17 |
5 |
56 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
193,302 |
244,792 |
-204 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
112.52 |
113.20 |
112.49 |
112.73 |
+0.29 |
17,510 |
36,280 |
-686 |
Hover/Click |
|
Dec23 |
230626 |
113.64 |
114.27 |
113.62 |
113.82 |
+0.29 |
13 |
484 |
-7 |
Hover/Click |
|
Mar24 |
230626 |
115.10 |
115.36 |
114.94 |
114.94 |
+0.29 |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,523 |
36,878 |
-693 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
109.46 |
109.67 |
109.34 |
109.61 |
+0.22 |
201,693 |
724,587 |
-4,775 |
Hover/Click |
|
Dec23 |
230626 |
109.95 |
110.13 |
109.81 |
110.08 |
+0.23 |
650 |
7,975 |
-54 |
Hover/Click |
|
Mar24 |
230626 |
110.46 |
110.60 |
110.32 |
110.59 |
+0.23 |
28 |
1,547 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
203,715 |
737,017 |
-5,066 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
572.75 |
575.00 |
572.75 |
574.38 |
+1.13 |
39,257 |
224,356 |
+103 |
Hover/Click |
|
Dec23 |
230626 |
564.75 |
565.00 |
564.75 |
564.75 |
+1.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
39,264 |
224,415 |
+98 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
61.4000 |
61.7500 |
61.3600 |
61.7200 |
+0.3400 |
25,919 |
33,704 |
+812 |
Hover/Click |
|
Dec23 |
230626 |
61.6800 |
61.7000 |
61.6800 |
61.6900 |
+0.3400 |
2 |
8 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
25,921 |
33,712 |
+814 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230626 |
209.15 |
209.95 |
208.65 |
209.70 |
+0.75 |
6,315 |
46,014 |
-1,667 |
|
|
Aug23 |
230626 |
208.15 |
208.95 |
207.35 |
208.75 |
+0.85 |
2,168 |
3,773 |
+1,795 |
|
|
Sep23 |
230626 |
207.35 |
207.60 |
207.35 |
207.50 |
+0.75 |
161 |
2,575 |
+129 |
Hover/Click |
|
Oct23 |
230626 |
206.80 |
206.80 |
206.80 |
206.80 |
+1.05 |
|
|
|
|
| Total Volume and Open Interest |
8,644 |
52,362 |
+257 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jun23 |
230626 |
30690 |
30800 |
30000 |
30315 |
-805 |
12,562 |
13,418 |
+524 |
Hover/Click |
|
Jul23 |
230626 |
30935 |
31060 |
30315 |
30600 |
-755 |
2,004 |
4,693 |
+447 |
Hover/Click |
|
Aug23 |
230626 |
30995 |
31245 |
30530 |
30800 |
-760 |
152 |
389 |
+87 |
Hover/Click |
|
Sep23 |
230626 |
31160 |
31425 |
30755 |
30995 |
-735 |
22 |
94 |
+6 |
Hover/Click |
|
Oct23 |
230626 |
31130 |
31130 |
30955 |
31130 |
-730 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,743 |
18,717 |
+1,066 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
127~300 |
128~260 |
127~270 |
128~030 |
+0~060 |
336,623 |
1,223,636 |
-6,330 |
Hover/Click |
|
Dec23 |
230626 |
128~140 |
128~270 |
128~040 |
128~070 |
+0~070 |
0 |
13 |
+0 |
Hover/Click |
|
Mar24 |
230626 |
128~090 |
128~090 |
128~090 |
128~090 |
+0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
336,623 |
1,223,649 |
-6,330 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
113~040 |
113~165 |
113~030 |
113~075 |
+0~050 |
1,516,582 |
4,639,579 |
-13,303 |
Hover/Click |
|
Dec23 |
230626 |
113~215 |
114~030 |
113~215 |
113~275 |
+0~055 |
10 |
123 |
+0 |
Hover/Click |
|
Mar24 |
230626 |
114~160 |
114~160 |
114~160 |
114~160 |
+0~055 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230626 |
107~250 |
107~250 |
107~186 |
107~186 |
+0~046 |
0 |
740 |
+0 |
Hover/Click |
|
Sep23 |
230626 |
107~252 |
108~022 |
107~252 |
107~286 |
+0~040 |
998,872 |
4,977,995 |
-7,076 |
Hover/Click |
|
Dec23 |
230626 |
108~182 |
108~182 |
108~182 |
108~182 |
+0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230626 |
101~316 |
102~004 |
101~296 |
101~302 |
+0~005 |
240 |
937 |
-2 |
Hover/Click |
|
Sep23 |
230626 |
102~026 |
102~055 |
102~016 |
102~032 |
+0~010 |
479,323 |
3,560,473 |
+2,138 |
Hover/Click |
|
Dec23 |
230626 |
102~235 |
102~235 |
102~230 |
102~232 |
-0~004 |
1 |
9 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
479,564 |
3,561,419 |
+2,137 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
94.065 |
94.100 |
94.065 |
94.085 |
+0.020 |
91,547 |
180,749 |
-7,653 |
|
|
Dec23 |
230626 |
93.795 |
93.860 |
93.790 |
93.835 |
+0.035 |
101,552 |
233,842 |
+19,415 |
|
|
Mar24 |
230626 |
93.855 |
93.900 |
93.815 |
93.870 |
+0.025 |
51,766 |
151,161 |
+6,580 |
|
|
Jun24 |
230626 |
94.030 |
94.070 |
93.985 |
94.030 |
+0.010 |
50,641 |
122,001 |
-2,776 |
|
|
Sep24 |
230626 |
94.275 |
94.310 |
94.225 |
94.275 |
unch |
50,166 |
94,152 |
-1,973 |
|
|
Dec24 |
230626 |
94.550 |
94.575 |
94.490 |
94.540 |
-0.010 |
61,695 |
148,480 |
-43 |
|
|
Mar25 |
230626 |
94.780 |
94.805 |
94.725 |
94.770 |
-0.005 |
39,977 |
80,963 |
-201 |
|
|
Jun25 |
230626 |
94.975 |
95.015 |
94.930 |
94.970 |
-0.010 |
47,398 |
68,671 |
+1,705 |
|
|
Sep25 |
230626 |
95.155 |
95.195 |
95.115 |
95.145 |
-0.015 |
26,830 |
36,284 |
-1,367 |
|
|
Dec25 |
230626 |
95.320 |
95.360 |
95.275 |
95.300 |
-0.030 |
27,286 |
62,604 |
+5,767 |
|
|
Mar26 |
230626 |
95.465 |
95.510 |
95.430 |
95.445 |
-0.035 |
12,816 |
46,293 |
+889 |
|
|
Jun26 |
230626 |
95.595 |
95.645 |
95.560 |
95.575 |
-0.030 |
10,450 |
27,383 |
+392 |
|
|
Sep26 |
230626 |
95.705 |
95.760 |
95.675 |
95.690 |
-0.020 |
6,015 |
16,676 |
+471 |
|
|
Dec26 |
230626 |
95.800 |
95.865 |
95.780 |
95.795 |
-0.010 |
8,634 |
21,991 |
+1,714 |
|
|
Mar27 |
230626 |
95.900 |
95.960 |
95.870 |
95.895 |
-0.005 |
5,948 |
22,861 |
+323 |
|
|
Jun27 |
230626 |
95.975 |
96.040 |
95.955 |
95.975 |
unch |
5,965 |
10,675 |
+45 |
|
|
Sep27 |
230626 |
96.035 |
96.105 |
96.020 |
96.040 |
+0.010 |
3,458 |
3,860 |
-110 |
|
|
Dec27 |
230626 |
96.060 |
96.145 |
96.060 |
96.085 |
+0.015 |
2,034 |
4,880 |
+264 |
|
| Total Volume and Open Interest |
638,786 |
1,540,824 |
+21,264 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
419 |
2,187 |
-379 |
|
|
Sep23 |
230626 |
137~10 |
138~16 |
137~01 |
137~10 |
+0~02 |
151,022 |
1,478,349 |
-2,111 |
|
|
Dec23 |
230626 |
137~10 |
137~10 |
137~10 |
137~10 |
+0~02 |
|
|
|
|
| Total Volume and Open Interest |
151,022 |
1,478,349 |
-2,111 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
45 |
805 |
-7 |
|
|
Sep23 |
230626 |
119~110 |
119~270 |
119~085 |
119~145 |
+0~060 |
305,036 |
1,710,783 |
+1,908 |
|
|
Dec23 |
230626 |
119~075 |
119~075 |
119~075 |
119~075 |
+0~060 |
|
|
|
|
| Total Volume and Open Interest |
305,036 |
1,710,783 |
+1,908 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230626 |
94.923 |
94.925 |
94.920 |
94.923 |
unch |
43,879 |
333,908 |
-1,574 |
|
|
Jul23 |
230626 |
94.890 |
94.895 |
94.890 |
94.890 |
unch |
26,225 |
370,763 |
+5,882 |
|
|
Aug23 |
230626 |
94.745 |
94.755 |
94.735 |
94.740 |
-0.005 |
59,863 |
314,686 |
+61 |
|
|
Sep23 |
230626 |
94.735 |
94.740 |
94.720 |
94.725 |
-0.005 |
7,856 |
68,477 |
-426 |
|
|
Oct23 |
230626 |
94.705 |
94.720 |
94.695 |
94.705 |
unch |
41,527 |
213,796 |
-577 |
|
|
Nov23 |
230626 |
94.675 |
94.695 |
94.660 |
94.675 |
unch |
38,507 |
186,575 |
+2,602 |
|
| Total Volume and Open Interest |
311,074 |
1,740,085 |
+10,706 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
148.81 |
149.06 |
148.75 |
149.06 |
+0.23 |
794 |
15,978 |
+8 |
Hover/Click |
|
Dec23 |
230626 |
148.96 |
148.96 |
148.96 |
148.96 |
+0.23 |
|
|
|
Hover/Click |
|
Mar24 |
230626 |
148.96 |
148.96 |
148.96 |
148.96 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230626 |
139.66 |
140.84 |
139.16 |
140.24 |
+0.66 |
87,369 |
206,085 |
+1,722 |
|
|
Dec23 |
230626 |
139.88 |
139.88 |
139.88 |
139.88 |
+0.68 |
0 |
3 |
+0 |
|
|
Mar24 |
230626 |
139.52 |
139.52 |
139.52 |
139.52 |
+0.66 |
|
|
|
|
| Total Volume and Open Interest |
87,369 |
206,088 |
+1,722 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
134.26 |
134.94 |
134.04 |
134.76 |
+0.48 |
878,764 |
1,300,692 |
+75,312 |
Hover/Click |
|
Dec23 |
230626 |
134.24 |
134.25 |
133.99 |
134.21 |
+0.50 |
8 |
25 |
+0 |
Hover/Click |
|
Mar24 |
230626 |
134.24 |
134.24 |
134.24 |
134.24 |
+0.48 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
878,772 |
1,300,717 |
+75,312 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
116.12 |
116.45 |
116.00 |
116.37 |
+0.23 |
609,499 |
1,417,460 |
+36,020 |
Hover/Click |
|
Dec23 |
230626 |
117.66 |
117.66 |
117.66 |
117.66 |
+0.23 |
1 |
9 |
-1 |
Hover/Click |
|
Mar24 |
230626 |
117.37 |
117.37 |
117.37 |
117.37 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
609,500 |
1,417,469 |
+36,019 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230626 |
105.04 |
105.13 |
105.00 |
105.09 |
+0.05 |
481,256 |
1,750,261 |
+23,226 |
|
|
Dec23 |
230626 |
104.97 |
105.12 |
104.97 |
105.08 |
+0.17 |
0 |
6 |
+0 |
|
|
Mar24 |
230626 |
104.92 |
104.92 |
104.92 |
104.92 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
481,256 |
1,750,267 |
+23,226 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230619 |
96.450 |
96.450 |
96.450 |
96.450 |
+0.035 |
0 |
70 |
+0 |
|
|
Sep23 |
230626 |
96.070 |
96.070 |
96.070 |
96.070 |
+0.010 |
0 |
69 |
+0 |
|
|
Dec23 |
230626 |
96.035 |
96.035 |
96.035 |
96.035 |
+0.005 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230626 |
96~26 |
97~00 |
96~26 |
97~00 |
+0~19 |
49 |
26 |
-49 |
Hover/Click |
|
Sep23 |
230626 |
95~30 |
96~19 |
95~24 |
96~10 |
+0~08 |
231,478 |
505,556 |
-2,786 |
Hover/Click |
| Total Volume and Open Interest |
231,527 |
505,582 |
-2,835 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
96.050 |
96.070 |
96.040 |
96.070 |
+0.015 |
145,619 |
575,884 |
+2,758 |
|
|
Dec23 |
230626 |
96.015 |
96.045 |
96.015 |
96.035 |
+0.005 |
198,876 |
474,819 |
+692 |
|
|
Mar24 |
230626 |
96.120 |
96.155 |
96.115 |
96.140 |
+0.005 |
163,679 |
447,182 |
-8,216 |
|
| Total Volume and Open Interest |
1,154,953 |
3,496,454 |
-118 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
95.36 |
95.43 |
95.36 |
95.42 |
+0.06 |
45,877 |
212,888 |
-2,475 |
|
|
Dec23 |
230626 |
95.24 |
95.32 |
95.24 |
95.31 |
+0.06 |
23,424 |
189,835 |
+1,923 |
|
|
Mar24 |
230626 |
95.27 |
95.36 |
95.27 |
95.34 |
+0.06 |
14,190 |
144,859 |
+1,630 |
|
|
Jun24 |
230626 |
95.38 |
95.48 |
95.37 |
95.44 |
+0.05 |
13,576 |
124,883 |
-232 |
|
|
Sep24 |
230626 |
95.50 |
95.62 |
95.50 |
95.59 |
+0.07 |
9,845 |
106,543 |
+1,027 |
|
|
Dec24 |
230626 |
95.66 |
95.78 |
95.66 |
95.75 |
+0.08 |
6,159 |
63,897 |
+1,886 |
|
|
Mar25 |
230626 |
95.80 |
95.92 |
95.80 |
95.90 |
+0.10 |
2,336 |
36,578 |
+459 |
|
|
Jun25 |
230626 |
95.94 |
96.05 |
95.94 |
96.02 |
+0.09 |
2,184 |
18,158 |
+548 |
|
|
Sep25 |
230626 |
96.14 |
96.14 |
96.10 |
96.13 |
+0.11 |
47 |
726 |
+2 |
|
|
Dec25 |
230626 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.11 |
0 |
187 |
+0 |
|
| Total Volume and Open Interest |
117,638 |
899,009 |
+4,768 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
96.01 |
96.11 |
96.00 |
96.06 |
+0.04 |
136,340 |
1,001,880 |
+6,312 |
|
|
Dec23 |
230626 |
96.06 |
96.06 |
96.06 |
96.06 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
136,340 |
1,001,880 |
+6,312 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
96.02 |
96.13 |
96.01 |
96.11 |
+0.08 |
143,092 |
750,726 |
+5,843 |
|
|
Dec23 |
230626 |
96.11 |
96.11 |
96.11 |
96.11 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
143,092 |
750,726 |
+5,843 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230626 |
1922.9 |
1928.5 |
1922.5 |
1923.7 |
+4.6 |
105 |
611 |
-273 |
Hover/Click |
|
Aug23 |
230626 |
1936.3 |
1943.4 |
1931.1 |
1933.8 |
+4.2 |
186,861 |
355,790 |
-7,583 |
Hover/Click |
|
Oct23 |
230626 |
1952.8 |
1962.4 |
1950.6 |
1953.1 |
+4.2 |
1,763 |
12,912 |
+88 |
Hover/Click |
|
Dec23 |
230626 |
1980.0 |
1981.7 |
1970.0 |
1972.6 |
+4.2 |
8,379 |
52,133 |
+5,676 |
Hover/Click |
|
Feb24 |
230626 |
1995.1 |
2001.5 |
1990.4 |
1992.3 |
+4.5 |
678 |
6,391 |
-95 |
Hover/Click |
|
Apr24 |
230626 |
2012.1 |
2015.1 |
2010.1 |
2011.3 |
+4.4 |
587 |
2,920 |
+171 |
Hover/Click |
|
Jun24 |
230626 |
2031.2 |
2031.2 |
2029.5 |
2030.1 |
+4.4 |
185 |
1,645 |
+67 |
Hover/Click |
|
Aug24 |
230626 |
2047.3 |
2047.3 |
2047.3 |
2047.3 |
+4.3 |
49 |
211 |
+12 |
Hover/Click |
|
Oct24 |
230626 |
2062.9 |
2062.9 |
2062.9 |
2062.9 |
+4.3 |
27 |
54 |
+3 |
Hover/Click |
|
Dec24 |
230626 |
2077.9 |
2077.9 |
2077.9 |
2077.9 |
+4.3 |
42 |
786 |
+20 |
Hover/Click |
|
Feb25 |
230626 |
2095.3 |
2095.3 |
2095.3 |
2095.3 |
+4.3 |
|
|
|
Hover/Click |
|
Apr25 |
230626 |
2113.5 |
2113.5 |
2113.5 |
2113.5 |
+4.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
199,421 |
435,992 |
-2,055 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230626 |
2244.5 |
2294.0 |
2243.5 |
2282.6 |
+47.2 |
53,214 |
39,367 |
-7,403 |
Hover/Click |
|
Sep23 |
230626 |
2265.0 |
2314.0 |
2263.5 |
2302.4 |
+47.5 |
26,193 |
88,964 |
+3,453 |
Hover/Click |
|
Dec23 |
230626 |
2305.0 |
2345.5 |
2305.0 |
2335.1 |
+47.3 |
931 |
10,197 |
+457 |
Hover/Click |
|
Mar24 |
230626 |
2359.0 |
2376.0 |
2359.0 |
2367.9 |
+46.9 |
29 |
1,699 |
+17 |
Hover/Click |
|
May24 |
230626 |
2387.5 |
2389.6 |
2387.5 |
2389.6 |
+46.8 |
6 |
360 |
+3 |
Hover/Click |
|
Jul24 |
230626 |
2409.5 |
2411.9 |
2409.5 |
2411.9 |
+46.4 |
28 |
194 |
+23 |
Hover/Click |
|
Sep24 |
230626 |
2433.0 |
2433.0 |
2433.0 |
2433.0 |
+46.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,550 |
141,648 |
-3,406 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230626 |
922.4 |
939.6 |
921.3 |
928.6 |
+4.9 |
20,909 |
15,738 |
-5,401 |
Hover/Click |
|
Oct23 |
230626 |
926.9 |
943.8 |
925.3 |
932.9 |
+6.0 |
14,231 |
50,645 |
+5,192 |
Hover/Click |
|
Jan24 |
230626 |
933.5 |
949.4 |
933.5 |
939.5 |
+6.2 |
666 |
1,281 |
+243 |
Hover/Click |
|
Apr24 |
230626 |
940.8 |
954.3 |
940.8 |
945.3 |
+7.9 |
126 |
116 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
35,938 |
67,819 |
+17 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230626 |
1300.00 |
1308.00 |
1291.80 |
1291.80 |
+23.70 |
0 |
1 |
-11 |
Hover/Click |
|
Sep23 |
230626 |
1282.50 |
1346.00 |
1275.50 |
1302.70 |
+23.70 |
2,423 |
13,500 |
+415 |
Hover/Click |
|
Dec23 |
230626 |
1294.50 |
1331.50 |
1294.50 |
1315.90 |
+23.50 |
17 |
243 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
2,442 |
13,804 |
+417 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230626 |
380.75 |
383.60 |
376.30 |
378.40 |
-1.95 |
54,979 |
25,324 |
-10,540 |
Hover/Click |
|
Sep23 |
230626 |
382.05 |
384.95 |
378.50 |
380.45 |
-1.10 |
44,541 |
107,362 |
+4,736 |
Hover/Click |
|
Dec23 |
230626 |
383.00 |
386.00 |
379.65 |
381.50 |
-1.05 |
5,120 |
39,274 |
+551 |
Hover/Click |
|
Mar24 |
230626 |
384.70 |
385.40 |
380.55 |
382.10 |
-1.05 |
1,038 |
14,851 |
+257 |
Hover/Click |
|
May24 |
230626 |
384.25 |
385.90 |
380.75 |
382.20 |
-1.00 |
137 |
3,647 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
106,897 |
198,646 |
-4,960 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
33977 |
34072 |
33855 |
33971 |
-6 |
144,692 |
94,512 |
+2,509 |
Hover/Click |
|
Dec23 |
230626 |
34330 |
34363 |
34164 |
34268 |
-6 |
84 |
212 |
-24 |
Hover/Click |
|
Mar24 |
230626 |
34447 |
34540 |
34447 |
34447 |
-24 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
230626 |
34496 |
34545 |
34496 |
34496 |
-12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
144,776 |
94,725 |
+2,485 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
34392 |
34582 |
34365 |
34582 |
+162 |
15,393 |
16,440 |
-6,265 |
Hover/Click |
|
Sep23 |
230626 |
33973 |
34073 |
33856 |
33971 |
-6 |
69,556 |
14,001 |
-9 |
Hover/Click |
|
Dec23 |
230626 |
34302 |
34360 |
34167 |
34268 |
-6 |
249 |
266 |
+30 |
Hover/Click |
|
Mar24 |
230626 |
34447 |
34505 |
34447 |
34447 |
-24 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,805 |
14,274 |
+21 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
4390.00 |
4403.00 |
4368.50 |
4370.25 |
-18.75 |
1,550,992 |
2,191,849 |
-3,351 |
Hover/Click |
|
Dec23 |
230626 |
4438.00 |
4449.25 |
4414.50 |
4416.25 |
-18.75 |
1,272 |
9,940 |
+102 |
Hover/Click |
|
Mar24 |
230626 |
4490.00 |
4496.00 |
4464.00 |
4464.00 |
-19.25 |
53 |
1,977 |
+1 |
Hover/Click |
|
Jun24 |
230626 |
4510.25 |
4533.75 |
4510.25 |
4510.25 |
-19.75 |
0 |
1,228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,552,317 |
2,206,706 |
-3,248 |
|
| 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 |
230626 |
4389.00 |
4403.25 |
4368.50 |
4370.25 |
-18.75 |
790,518 |
118,650 |
+10,774 |
Hover/Click |
|
Dec23 |
230626 |
4438.00 |
4449.00 |
4414.50 |
4416.25 |
-18.75 |
1,233 |
1,712 |
+75 |
Hover/Click |
|
Mar24 |
230626 |
4480.00 |
4493.25 |
4464.00 |
4464.00 |
-19.25 |
52 |
200 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
791,803 |
120,593 |
+10,854 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
15057.75 |
15152.50 |
14853.50 |
14856.50 |
-201.75 |
620,593 |
249,320 |
+2,136 |
Hover/Click |
|
Dec23 |
230626 |
15248.50 |
15338.50 |
15041.50 |
15041.75 |
-203.50 |
1,659 |
3,754 |
+422 |
Hover/Click |
|
Mar24 |
230626 |
15233.25 |
15233.25 |
15233.25 |
15233.25 |
-203.75 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
622,253 |
253,198 |
+2,558 |
|
| 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 |
230626 |
15058.25 |
15152.25 |
14853.50 |
14856.50 |
-201.75 |
998,278 |
80,943 |
+2,170 |
Hover/Click |
|
Dec23 |
230626 |
15241.00 |
15339.00 |
15040.00 |
15041.75 |
-203.50 |
2,240 |
1,538 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
1,000,521 |
82,587 |
+2,242 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230626 |
2536.70 |
2569.90 |
2526.30 |
2556.00 |
+19.50 |
12,114 |
38,698 |
+255 |
Hover/Click |
|
Dec23 |
230626 |
2571.10 |
2581.90 |
2571.10 |
2571.10 |
+19.50 |
|
|
|
Hover/Click |
|
Mar24 |
230626 |
2589.60 |
2589.60 |
2589.60 |
2589.60 |
+19.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,114 |
38,698 |
+255 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
79,461 |
0 |
-90,572 |
|
|
Jul23 |
230626 |
16.00 |
16.25 |
15.60 |
16.00 |
+0.05 |
66,010 |
202,865 |
-4,633 |
|
|
Aug23 |
230626 |
17.60 |
17.75 |
17.10 |
17.32 |
-0.25 |
42,476 |
83,279 |
+3,020 |
|
|
Sep23 |
230626 |
18.88 |
19.01 |
18.45 |
18.64 |
-0.26 |
15,199 |
44,594 |
+112 |
|
| Total Volume and Open Interest |
137,549 |
390,928 |
-979 |
|
| S & P 600(CME) |
|
Jun23 |
230616 |
1220.85 |
1220.85 |
1220.85 |
1220.85 |
+12.35 |
|
|
|
|
|
Sep23 |
230626 |
1181.60 |
1181.60 |
1181.60 |
1181.60 |
+7.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
1835.10 |
1858.70 |
1825.10 |
1838.40 |
+3.80 |
262,032 |
534,389 |
+8,391 |
Hover/Click |
|
Dec23 |
230626 |
1854.00 |
1876.40 |
1844.00 |
1856.70 |
+4.10 |
1,362 |
1,499 |
+1,326 |
Hover/Click |
|
Mar24 |
230626 |
1876.50 |
1888.60 |
1864.00 |
1876.50 |
+2.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
263,394 |
535,888 |
+9,717 |
|
| 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 |
230626 |
1835.00 |
1858.70 |
1825.10 |
1838.40 |
+3.80 |
79,128 |
18,505 |
+3,634 |
Hover/Click |
|
Dec23 |
230626 |
1857.10 |
1875.50 |
1844.40 |
1856.70 |
+4.10 |
322 |
253 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
79,450 |
18,760 |
+3,694 |
|
| Nikkei 225(CME) |
|
Sep23 |
230626 |
32670 |
32925 |
32400 |
32635 |
-65 |
13,148 |
15,700 |
-531 |
|
|
Dec23 |
230626 |
32400 |
32730 |
32345 |
32540 |
-65 |
10 |
2 |
+1 |
|
| Total Volume and Open Interest |
13,158 |
15,702 |
-530 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
32680 |
32870 |
32315 |
32660 |
-30 |
66,228 |
121,165 |
+157 |
|
|
Dec23 |
230626 |
32150 |
32450 |
32150 |
32435 |
-30 |
2 |
9,265 |
+0 |
|
|
Mar24 |
230626 |
32375 |
32375 |
32375 |
32375 |
-25 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230626 |
32680 |
32870 |
32330 |
32650 |
-20 |
1,175,216 |
355,371 |
+12,881 |
|
|
Dec23 |
230626 |
32445 |
32635 |
32095 |
32430 |
-20 |
26,230 |
11,444 |
-191 |
|
|
Mar24 |
230626 |
32355 |
32560 |
32040 |
32350 |
-20 |
2,249 |
2,905 |
+109 |
|
| Total Volume and Open Interest |
1,290,837 |
465,925 |
+12,442 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230626 |
32690 |
32870 |
32330 |
32650 |
-20 |
99,603 |
204,856 |
+553 |
|
|
Dec23 |
230626 |
32450 |
32630 |
32100 |
32430 |
-20 |
1,711 |
37,380 |
+16 |
|
|
Mar24 |
230626 |
32190 |
32500 |
32080 |
32350 |
-20 |
36 |
4,350 |
+1 |
|
| Total Volume and Open Interest |
101,363 |
287,205 |
+566 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230626 |
32595 |
32865 |
32325 |
32575 |
-60 |
41,947 |
53,744 |
+143 |
|
|
Dec23 |
230626 |
32345 |
32600 |
32130 |
32345 |
-50 |
4 |
11 |
+4 |
|
|
Mar24 |
230626 |
32295 |
32295 |
32295 |
32295 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
41,953 |
53,758 |
+147 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230626 |
32575 |
32575 |
32575 |
32575 |
-60 |
|
|
|
|
|
Dec23 |
230626 |
32345 |
32345 |
32345 |
32345 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
1 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
7180.0 |
7217.0 |
7115.5 |
7197.0 |
+20.5 |
56,415 |
217,045 |
+11,596 |
|
|
Aug23 |
230626 |
7216.5 |
7216.5 |
7216.5 |
7216.5 |
+22.0 |
0 |
5 |
+0 |
|
|
Sep23 |
230626 |
7172.0 |
7236.0 |
7172.0 |
7236.0 |
+20.5 |
2 |
834 |
-1 |
|
|
Dec23 |
230626 |
7286.0 |
7286.0 |
7286.0 |
7286.0 |
+19.5 |
|
|
|
|
|
Mar24 |
230626 |
7347.0 |
7347.0 |
7347.0 |
7347.0 |
+19.0 |
|
|
|
|
|
Jun24 |
230626 |
7258.5 |
7258.5 |
7258.5 |
7258.5 |
+20.5 |
|
|
|
|
| Total Volume and Open Interest |
56,417 |
217,885 |
+11,595 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230626 |
18877 |
19022 |
18676 |
18796 |
-79 |
108,232 |
108,616 |
-224 |
|
|
Jul23 |
230626 |
18800 |
18935 |
18584 |
18713 |
-72 |
10,415 |
21,414 |
+5,586 |
|
|
Aug23 |
230626 |
18780 |
18780 |
18780 |
18780 |
-79 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
119,215 |
143,056 |
+5,480 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
15980.0 |
16007.0 |
15833.0 |
15934.0 |
-10.0 |
71,154 |
79,726 |
+1,149 |
|
|
Dec23 |
230626 |
16111.0 |
16131.0 |
16000.0 |
16083.0 |
-9.0 |
22 |
62 |
-5 |
|
|
Mar24 |
230626 |
16247.0 |
16247.0 |
16247.0 |
16247.0 |
-7.0 |
|
|
|
|
| Total Volume and Open Interest |
71,176 |
79,788 |
+1,144 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
30,430 |
7,325 |
-3,646 |
|
|
Sep23 |
230626 |
15971.0 |
16007.0 |
15832.0 |
15934.0 |
-10.0 |
35,850 |
10,711 |
-1,429 |
|
|
Dec23 |
230626 |
16139.0 |
16139.0 |
15995.0 |
16083.0 |
-9.0 |
21 |
33 |
+2 |
|
| Total Volume and Open Interest |
35,871 |
10,744 |
-1,427 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
770,389 |
1,158,090 |
-559,771 |
|
|
Sep23 |
230626 |
4305 |
4321 |
4262 |
4306 |
+15 |
738,189 |
3,132,320 |
-31,539 |
|
|
Dec23 |
230626 |
4334 |
4338 |
4290 |
4333 |
+15 |
28 |
62,901 |
-22 |
|
| Total Volume and Open Interest |
738,217 |
3,225,828 |
-31,561 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
11249 |
11268 |
11178 |
11196 |
-86 |
27,184 |
132,145 |
+6,428 |
|
|
Dec23 |
230626 |
11229 |
11229 |
11229 |
11229 |
-87 |
10 |
608 |
-8 |
|
|
Mar24 |
230626 |
11181 |
11181 |
11181 |
11181 |
-86 |
0 |
16 |
+15 |
|
| Total Volume and Open Interest |
27,194 |
132,769 |
+6,435 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
7474.00 |
7488.50 |
7408.50 |
7461.50 |
-9.50 |
83,800 |
562,983 |
+2,914 |
|
|
Dec23 |
230626 |
7528.00 |
7528.00 |
7528.00 |
7528.00 |
-9.50 |
0 |
96 |
+0 |
|
|
Mar24 |
230626 |
7569.50 |
7569.50 |
7569.50 |
7569.50 |
-9.50 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
83,800 |
563,087 |
+2,914 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
7066.0 |
7074.0 |
7011.0 |
7032.0 |
-27.0 |
63,228 |
252,088 |
+1,438 |
|
|
Dec23 |
230626 |
7077.0 |
7077.0 |
7077.0 |
7077.0 |
-27.0 |
2 |
492 |
+2 |
|
|
Mar24 |
230626 |
7010.0 |
7010.0 |
7010.0 |
7010.0 |
-27.0 |
|
|
|
|
| Total Volume and Open Interest |
63,261 |
252,841 |
+1,440 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230626 |
27340.00 |
27445.00 |
26980.00 |
27373.00 |
+36.00 |
14,429 |
84,667 |
-1,493 |
|
|
Dec23 |
230626 |
27420.00 |
27460.00 |
27020.00 |
27405.00 |
+41.00 |
14 |
363 |
+6 |
|
|
Mar24 |
230626 |
27300.00 |
27300.00 |
27300.00 |
27300.00 |
+41.00 |
|
|
|
|
| Total Volume and Open Interest |
14,443 |
85,030 |
-1,487 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230626 |
339.50 |
342.10 |
339.05 |
341.40 |
+1.15 |
179,153 |
283,443 |
+2,774 |
|
|
Dec23 |
230626 |
341.25 |
343.85 |
340.95 |
343.35 |
+1.55 |
267 |
26,300 |
+392 |
|
|
Mar24 |
230626 |
342.45 |
342.45 |
342.45 |
342.45 |
+0.45 |
0 |
11,680 |
-135 |
|
| Total Volume and Open Interest |
179,420 |
342,463 |
+2,929 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230626 |
545.00 |
546.60 |
541.40 |
543.95 |
-4.10 |
0 |
543 |
+0 |
|
|
Aug23 |
230626 |
546.45 |
546.45 |
546.45 |
546.45 |
-4.10 |
|
|
|
|
|
Sep23 |
230626 |
548.95 |
548.95 |
548.95 |
548.95 |
+0.90 |
|
|
|
|
| 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
