|
 |
| 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 |
100,736 |
84,484 |
-20,266 |
Hover/Click |
|
Aug23 |
230626 |
1400.00 |
1430.75 |
1389.00 |
1424.50 |
+20.50 |
36,642 |
63,007 |
+5,809 |
Hover/Click |
|
Sep23 |
230626 |
1318.25 |
1346.25 |
1308.25 |
1336.75 |
+15.25 |
21,593 |
44,923 |
+1,043 |
Hover/Click |
|
Nov23 |
230626 |
1309.00 |
1333.00 |
1297.50 |
1323.00 |
+13.00 |
172,287 |
306,382 |
+6,879 |
Hover/Click |
|
Jan24 |
230626 |
1318.00 |
1342.00 |
1307.50 |
1332.25 |
+12.25 |
27,097 |
48,356 |
+1,654 |
Hover/Click |
|
Mar24 |
230626 |
1309.00 |
1332.00 |
1301.50 |
1325.75 |
+12.50 |
18,188 |
55,391 |
+948 |
Hover/Click |
|
May24 |
230626 |
1304.00 |
1328.00 |
1299.75 |
1323.75 |
+13.25 |
8,861 |
28,455 |
+504 |
Hover/Click |
|
Jul24 |
230626 |
1302.25 |
1328.25 |
1302.25 |
1324.50 |
+13.75 |
5,264 |
13,799 |
-22 |
Hover/Click |
|
Aug24 |
230626 |
1303.75 |
1303.75 |
1286.75 |
1303.75 |
+12.25 |
82 |
914 |
+0 |
Hover/Click |
|
Sep24 |
230626 |
1264.00 |
1265.50 |
1248.00 |
1264.00 |
+9.25 |
116 |
854 |
-5 |
Hover/Click |
|
Nov24 |
230626 |
1234.50 |
1255.25 |
1234.00 |
1250.25 |
+9.25 |
1,739 |
8,159 |
-467 |
Hover/Click |
|
Jan25 |
230626 |
1252.75 |
1252.75 |
1252.75 |
1252.75 |
+9.25 |
3 |
82 |
+3 |
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 |
392,610 |
655,996 |
-3,918 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
411.00 |
421.00 |
409.00 |
414.60 |
+3.90 |
43,247 |
45,297 |
-9,433 |
Hover/Click |
|
Aug23 |
230626 |
407.40 |
415.50 |
405.00 |
409.50 |
+2.10 |
34,776 |
88,128 |
-1,162 |
Hover/Click |
|
Sep23 |
230626 |
402.80 |
410.00 |
399.70 |
404.30 |
+1.10 |
25,217 |
59,060 |
-137 |
Hover/Click |
|
Oct23 |
230626 |
398.40 |
405.10 |
395.10 |
399.70 |
+0.90 |
17,499 |
40,620 |
+127 |
Hover/Click |
|
Dec23 |
230626 |
398.70 |
404.40 |
394.30 |
398.90 |
+0.60 |
77,907 |
184,980 |
+1,618 |
Hover/Click |
|
Jan24 |
230626 |
396.70 |
402.50 |
393.10 |
397.30 |
+0.30 |
15,601 |
42,754 |
+1,182 |
Hover/Click |
|
Mar24 |
230626 |
389.00 |
395.40 |
387.20 |
391.50 |
+0.50 |
6,243 |
22,920 |
+541 |
Hover/Click |
|
May24 |
230626 |
384.20 |
390.60 |
383.30 |
387.60 |
+1.10 |
3,378 |
12,737 |
+344 |
Hover/Click |
|
Jul24 |
230626 |
384.10 |
390.80 |
383.50 |
387.60 |
+1.40 |
1,347 |
6,234 |
+260 |
Hover/Click |
|
Aug24 |
230626 |
385.50 |
389.20 |
380.90 |
385.00 |
+1.50 |
90 |
1,602 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
225,503 |
508,907 |
-6,685 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
58.22 |
59.68 |
57.97 |
59.51 |
+1.57 |
56,429 |
46,812 |
-8,592 |
Hover/Click |
|
Aug23 |
230626 |
56.73 |
58.08 |
56.48 |
58.00 |
+1.43 |
44,632 |
86,733 |
+2,871 |
Hover/Click |
|
Sep23 |
230626 |
55.66 |
57.08 |
55.50 |
56.99 |
+1.33 |
18,091 |
52,535 |
+1,698 |
Hover/Click |
|
Oct23 |
230626 |
55.26 |
56.52 |
54.94 |
56.36 |
+1.25 |
15,902 |
35,804 |
+137 |
Hover/Click |
|
Dec23 |
230626 |
55.08 |
56.34 |
54.75 |
56.18 |
+1.22 |
79,466 |
172,174 |
+1,624 |
Hover/Click |
|
Jan24 |
230626 |
54.80 |
56.14 |
54.62 |
56.01 |
+1.21 |
12,831 |
33,465 |
+661 |
Hover/Click |
|
Mar24 |
230626 |
54.37 |
55.79 |
54.33 |
55.66 |
+1.20 |
7,543 |
27,531 |
+783 |
Hover/Click |
|
May24 |
230626 |
54.08 |
55.52 |
54.08 |
55.37 |
+1.13 |
5,402 |
19,156 |
+340 |
Hover/Click |
|
Jul24 |
230626 |
54.02 |
55.45 |
54.02 |
55.08 |
+1.10 |
3,728 |
21,898 |
+175 |
Hover/Click |
|
Aug24 |
230626 |
54.56 |
54.85 |
54.56 |
54.68 |
+1.10 |
370 |
1,955 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
245,753 |
505,195 |
-76 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
734.0 |
751.0 |
732.7 |
748.6 |
+14.6 |
8,971 |
18,520 |
-4,590 |
Hover/Click |
|
Nov23 |
230626 |
704.3 |
723.3 |
699.9 |
721.6 |
+16.5 |
24,107 |
146,849 |
+123 |
Hover/Click |
|
Jan24 |
230626 |
709.6 |
727.7 |
705.7 |
726.3 |
+15.5 |
3,440 |
24,393 |
+418 |
Hover/Click |
|
Mar24 |
230626 |
711.5 |
729.7 |
709.2 |
728.3 |
+15.4 |
1,237 |
14,940 |
+26 |
Hover/Click |
|
May24 |
230626 |
713.7 |
731.8 |
713.3 |
730.4 |
+15.3 |
673 |
5,753 |
+222 |
Hover/Click |
| Total Volume and Open Interest |
38,832 |
214,762 |
-3,617 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
634.50 |
649.75 |
621.00 |
637.25 |
+6.50 |
117,760 |
167,124 |
-13,258 |
Hover/Click |
|
Sep23 |
230626 |
590.00 |
596.50 |
571.25 |
584.00 |
-0.75 |
119,695 |
409,858 |
+8,836 |
Hover/Click |
|
Dec23 |
230626 |
594.00 |
600.75 |
575.50 |
588.25 |
+0.25 |
191,572 |
510,186 |
-5,497 |
Hover/Click |
|
Mar24 |
230626 |
602.50 |
608.50 |
584.25 |
596.75 |
+0.50 |
23,716 |
85,724 |
+625 |
Hover/Click |
|
May24 |
230626 |
604.50 |
610.75 |
587.75 |
600.00 |
+0.75 |
12,685 |
27,408 |
+647 |
Hover/Click |
|
Jul24 |
230626 |
602.00 |
607.50 |
586.50 |
598.00 |
+1.50 |
11,748 |
48,475 |
+1,159 |
Hover/Click |
|
Sep24 |
230626 |
546.00 |
553.25 |
538.25 |
547.00 |
+5.00 |
2,574 |
10,280 |
+491 |
Hover/Click |
|
Dec24 |
230626 |
538.75 |
543.75 |
530.00 |
538.25 |
+5.00 |
6,412 |
37,935 |
+672 |
Hover/Click |
|
Mar25 |
230626 |
546.50 |
550.75 |
539.25 |
545.50 |
+4.75 |
120 |
1,203 |
+91 |
Hover/Click |
|
May25 |
230626 |
547.50 |
547.50 |
547.50 |
547.50 |
+4.75 |
1 |
51 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
486,453 |
1,300,532 |
-6,177 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
734.25 |
756.75 |
719.00 |
724.25 |
-9.00 |
49,752 |
55,987 |
-8,531 |
Hover/Click |
|
Sep23 |
230626 |
747.50 |
770.25 |
733.00 |
738.25 |
-8.25 |
74,960 |
144,176 |
-1,351 |
Hover/Click |
|
Dec23 |
230626 |
765.50 |
784.25 |
750.50 |
755.75 |
-6.00 |
37,780 |
82,297 |
-389 |
Hover/Click |
|
Mar24 |
230626 |
773.75 |
794.50 |
764.75 |
770.00 |
-3.50 |
12,066 |
24,730 |
-117 |
Hover/Click |
|
May24 |
230626 |
772.25 |
795.25 |
769.50 |
774.25 |
-1.75 |
6,112 |
11,353 |
+745 |
Hover/Click |
|
Jul24 |
230626 |
769.50 |
788.50 |
765.00 |
772.50 |
+2.00 |
2,141 |
14,177 |
-67 |
Hover/Click |
| Total Volume and Open Interest |
183,656 |
337,768 |
-9,465 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
859.00 |
888.00 |
852.25 |
866.50 |
+7.50 |
17,751 |
17,180 |
-5,300 |
Hover/Click |
|
Sep23 |
230626 |
858.00 |
888.50 |
853.75 |
868.25 |
+6.50 |
29,064 |
74,957 |
-730 |
Hover/Click |
|
Dec23 |
230626 |
861.75 |
889.00 |
855.25 |
868.00 |
+5.00 |
12,635 |
46,221 |
+424 |
Hover/Click |
|
Mar24 |
230626 |
857.00 |
882.75 |
851.00 |
862.25 |
+4.50 |
4,145 |
18,659 |
-277 |
Hover/Click |
|
May24 |
230626 |
867.50 |
873.25 |
844.00 |
853.00 |
+2.50 |
1,373 |
3,548 |
-277 |
Hover/Click |
|
Jul24 |
230626 |
830.00 |
841.75 |
821.00 |
829.75 |
+5.25 |
323 |
3,485 |
+2 |
Hover/Click |
|
Sep24 |
230626 |
819.00 |
835.25 |
818.25 |
826.50 |
+5.75 |
75 |
557 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
65,423 |
165,281 |
-6,128 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
863.75 |
882.25 |
855.50 |
862.25 |
-2.50 |
3,586 |
7,591 |
-3,045 |
Hover/Click |
|
Sep23 |
230626 |
873.00 |
891.75 |
865.25 |
872.50 |
-1.25 |
8,009 |
30,585 |
+1,106 |
Hover/Click |
|
Dec23 |
230626 |
880.25 |
897.50 |
871.00 |
879.75 |
-0.50 |
1,463 |
13,500 |
-94 |
Hover/Click |
|
Mar24 |
230626 |
884.50 |
900.00 |
881.00 |
885.25 |
+1.00 |
373 |
3,288 |
+72 |
Hover/Click |
|
May24 |
230626 |
880.25 |
894.75 |
880.25 |
883.25 |
+3.75 |
45 |
224 |
+11 |
Hover/Click |
|
Jul24 |
230626 |
862.75 |
862.75 |
862.75 |
862.75 |
+5.00 |
8 |
96 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
13,525 |
55,560 |
-1,922 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
382.00 |
402.00 |
380.00 |
391.25 |
+5.75 |
341 |
1,233 |
-7 |
Hover/Click |
|
Sep23 |
230626 |
398.25 |
415.50 |
393.25 |
407.50 |
+7.00 |
255 |
886 |
+69 |
Hover/Click |
|
Dec23 |
230626 |
411.75 |
429.50 |
405.75 |
420.25 |
+8.75 |
382 |
1,790 |
+95 |
Hover/Click |
|
Mar24 |
230626 |
420.00 |
430.25 |
420.00 |
430.25 |
+9.25 |
1 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
979 |
4,078 |
+157 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230626 |
17.84 |
18.14 |
17.84 |
17.94 |
+0.24 |
122 |
1,215 |
-89 |
Hover/Click |
|
Sep23 |
230626 |
15.73 |
15.86 |
15.72 |
15.73 |
+0.01 |
669 |
6,959 |
+145 |
Hover/Click |
|
Nov23 |
230626 |
15.81 |
15.81 |
15.73 |
15.73 |
+0.01 |
11 |
830 |
+1 |
Hover/Click |
|
Jan24 |
230626 |
15.86 |
15.86 |
15.86 |
15.86 |
+0.01 |
2 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
804 |
9,066 |
+57 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230626 |
177.300 |
177.985 |
177.035 |
177.700 |
+0.200 |
1,262 |
3,057 |
-742 |
Hover/Click |
|
Aug23 |
230626 |
170.400 |
171.435 |
169.685 |
170.600 |
-0.185 |
19,907 |
139,022 |
-914 |
Hover/Click |
|
Oct23 |
230626 |
174.050 |
174.735 |
173.435 |
174.035 |
-0.465 |
11,207 |
84,365 |
+1,062 |
Hover/Click |
|
Dec23 |
230626 |
178.235 |
178.950 |
177.600 |
178.380 |
-0.320 |
7,256 |
54,043 |
+134 |
Hover/Click |
|
Feb24 |
230626 |
182.350 |
183.080 |
181.800 |
182.630 |
-0.170 |
5,223 |
24,010 |
+518 |
Hover/Click |
|
Apr24 |
230626 |
185.000 |
185.600 |
184.300 |
185.235 |
unch |
2,781 |
15,926 |
+225 |
Hover/Click |
| Total Volume and Open Interest |
49,699 |
333,281 |
+991 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230626 |
233.185 |
235.250 |
231.400 |
233.685 |
-0.265 |
6,507 |
26,170 |
-985 |
Hover/Click |
|
Sep23 |
230626 |
236.285 |
238.800 |
235.235 |
237.500 |
-0.200 |
2,396 |
10,419 |
+60 |
Hover/Click |
|
Oct23 |
230626 |
239.580 |
241.330 |
237.785 |
240.100 |
-0.050 |
1,872 |
6,690 |
+9 |
Hover/Click |
|
Nov23 |
230626 |
239.900 |
242.580 |
239.000 |
241.550 |
+0.365 |
1,779 |
6,140 |
-59 |
Hover/Click |
|
Jan24 |
230626 |
238.900 |
242.200 |
238.685 |
241.380 |
+0.500 |
563 |
4,359 |
+118 |
Hover/Click |
|
Mar24 |
230626 |
240.250 |
242.485 |
239.450 |
242.080 |
+0.880 |
182 |
1,319 |
+14 |
Hover/Click |
|
Apr24 |
230626 |
243.000 |
245.350 |
242.435 |
244.785 |
+0.955 |
26 |
459 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
13,350 |
55,751 |
-839 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230626 |
92.200 |
94.780 |
92.200 |
93.400 |
+2.120 |
11,114 |
21,190 |
-2,464 |
Hover/Click |
|
Aug23 |
230626 |
90.100 |
92.800 |
89.900 |
90.050 |
+0.370 |
22,243 |
71,802 |
-1,850 |
Hover/Click |
|
Oct23 |
230626 |
80.850 |
82.050 |
80.100 |
80.230 |
+0.250 |
7,964 |
40,343 |
-150 |
Hover/Click |
|
Dec23 |
230626 |
76.880 |
77.950 |
76.880 |
77.900 |
+1.220 |
4,744 |
27,385 |
-26 |
Hover/Click |
|
Feb24 |
230626 |
82.180 |
83.450 |
82.150 |
83.380 |
+1.600 |
2,016 |
16,721 |
-153 |
Hover/Click |
|
Apr24 |
230626 |
87.300 |
89.030 |
87.300 |
88.930 |
+1.950 |
609 |
6,708 |
+72 |
Hover/Click |
|
May24 |
230626 |
91.900 |
93.150 |
91.900 |
93.030 |
+1.700 |
1 |
147 |
+0 |
|
|
Jun24 |
230626 |
97.830 |
98.850 |
97.780 |
98.830 |
+1.580 |
207 |
1,641 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
48,934 |
186,532 |
-4,494 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230626 |
14.92 |
14.93 |
14.92 |
14.93 |
unch |
190 |
6,880 |
-144 |
Hover/Click |
|
Jul23 |
230626 |
15.25 |
15.46 |
14.83 |
14.86 |
-0.49 |
980 |
7,229 |
+249 |
Hover/Click |
|
Aug23 |
230626 |
16.07 |
16.17 |
15.64 |
15.68 |
-0.44 |
546 |
5,551 |
-76 |
Hover/Click |
|
Sep23 |
230626 |
17.28 |
17.28 |
16.67 |
16.77 |
-0.50 |
181 |
3,027 |
+29 |
Hover/Click |
|
Oct23 |
230626 |
17.93 |
18.02 |
17.69 |
17.70 |
-0.30 |
82 |
2,037 |
+59 |
Hover/Click |
|
Nov23 |
230626 |
18.29 |
18.45 |
18.11 |
18.12 |
-0.25 |
21 |
1,657 |
+6 |
Hover/Click |
|
Dec23 |
230626 |
18.18 |
18.25 |
18.01 |
18.01 |
-0.19 |
32 |
1,320 |
+3 |
Hover/Click |
|
Jan24 |
230626 |
17.99 |
18.00 |
17.90 |
17.98 |
-0.07 |
30 |
441 |
+2 |
Hover/Click |
|
Feb24 |
230626 |
17.99 |
17.99 |
17.96 |
17.98 |
-0.02 |
24 |
399 |
+4 |
Hover/Click |
|
Mar24 |
230626 |
17.96 |
17.96 |
17.96 |
17.96 |
-0.08 |
48 |
424 |
+1 |
Hover/Click |
|
Apr24 |
230626 |
18.00 |
18.00 |
17.98 |
18.00 |
unch |
1 |
275 |
+0 |
Hover/Click |
|
May24 |
230626 |
18.09 |
18.09 |
17.86 |
17.86 |
-0.19 |
2 |
271 |
+2 |
Hover/Click |
|
Jun24 |
230626 |
18.01 |
18.01 |
18.01 |
18.01 |
-0.04 |
2 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,139 |
30,108 |
+135 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
3150 |
3233 |
3150 |
3206 |
+83 |
1,663 |
2,314 |
-1,035 |
Hover/Click |
|
Sep23 |
230626 |
3210 |
3281 |
3208 |
3258 |
+55 |
15,951 |
157,905 |
-610 |
Hover/Click |
|
Dec23 |
230626 |
3223 |
3294 |
3223 |
3272 |
+55 |
7,837 |
102,286 |
-666 |
Hover/Click |
|
Mar24 |
230626 |
3199 |
3265 |
3198 |
3245 |
+53 |
3,823 |
52,270 |
-585 |
Hover/Click |
|
May24 |
230626 |
3176 |
3236 |
3176 |
3220 |
+51 |
1,489 |
11,539 |
+119 |
Hover/Click |
|
Jul24 |
230626 |
3163 |
3208 |
3163 |
3195 |
+50 |
887 |
7,785 |
+58 |
Hover/Click |
|
Sep24 |
230626 |
3136 |
3180 |
3129 |
3167 |
+49 |
560 |
4,681 |
-343 |
Hover/Click |
| Total Volume and Open Interest |
32,241 |
340,160 |
-3,055 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
168.00 |
169.15 |
166.50 |
167.95 |
-0.10 |
66 |
910 |
-1 |
Hover/Click |
|
Sep23 |
230626 |
164.40 |
167.00 |
162.70 |
165.15 |
+0.30 |
26,433 |
87,666 |
-916 |
Hover/Click |
|
Dec23 |
230626 |
164.00 |
165.70 |
161.65 |
163.65 |
-0.20 |
11,565 |
44,067 |
+479 |
Hover/Click |
|
Mar24 |
230626 |
164.20 |
165.90 |
161.80 |
163.70 |
-0.55 |
5,711 |
19,696 |
+774 |
Hover/Click |
|
May24 |
230626 |
165.40 |
166.75 |
162.60 |
164.45 |
-0.75 |
2,582 |
10,036 |
+290 |
Hover/Click |
|
Jul24 |
230626 |
166.15 |
167.30 |
163.25 |
165.10 |
-0.85 |
614 |
4,714 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
47,521 |
173,930 |
+908 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
263.35 |
271.90 |
263.35 |
265.10 |
+1.75 |
1,058 |
1,979 |
-842 |
Hover/Click |
|
Sep23 |
230626 |
258.80 |
266.00 |
256.90 |
259.25 |
+1.20 |
1,421 |
5,653 |
+730 |
Hover/Click |
|
Nov23 |
230626 |
255.00 |
260.00 |
253.25 |
254.70 |
+1.20 |
126 |
741 |
+65 |
Hover/Click |
|
Jan24 |
230626 |
250.25 |
250.25 |
250.25 |
250.25 |
+1.20 |
2 |
81 |
+0 |
Hover/Click |
|
Mar24 |
230626 |
247.15 |
247.15 |
247.15 |
247.15 |
+1.20 |
3 |
11 |
+3 |
Hover/Click |
|
May24 |
230626 |
233.15 |
233.15 |
233.15 |
233.15 |
+1.20 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,610 |
8,472 |
-44 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
24.53 |
24.74 |
23.67 |
23.72 |
-0.46 |
50,443 |
74,821 |
-18,656 |
Hover/Click |
|
Oct23 |
230626 |
24.55 |
24.72 |
23.62 |
23.66 |
-0.63 |
94,918 |
416,157 |
+4,292 |
Hover/Click |
|
Mar24 |
230626 |
24.56 |
24.65 |
23.58 |
23.64 |
-0.65 |
44,639 |
200,262 |
-2,164 |
Hover/Click |
|
May24 |
230626 |
23.41 |
23.41 |
22.35 |
22.39 |
-0.67 |
11,468 |
76,441 |
-40 |
Hover/Click |
|
Jul24 |
230626 |
22.77 |
22.78 |
21.90 |
21.95 |
-0.62 |
5,759 |
94,283 |
-497 |
Hover/Click |
|
Oct24 |
230626 |
22.43 |
22.44 |
21.68 |
21.74 |
-0.51 |
2,802 |
39,318 |
+342 |
Hover/Click |
|
Mar25 |
230626 |
22.29 |
22.30 |
21.63 |
21.70 |
-0.43 |
1,360 |
24,147 |
+60 |
Hover/Click |
|
May25 |
230626 |
20.79 |
21.02 |
20.43 |
20.50 |
-0.34 |
423 |
6,643 |
-108 |
Hover/Click |
| Total Volume and Open Interest |
212,533 |
945,702 |
-16,602 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
2560 |
2629 |
2560 |
2612 |
+52 |
1,245 |
35,298 |
+13 |
Hover/Click |
|
Sep23 |
230626 |
2477 |
2555 |
2477 |
2532 |
+51 |
7,441 |
90,029 |
+594 |
Hover/Click |
|
Dec23 |
230626 |
2432 |
2504 |
2432 |
2482 |
+51 |
3,371 |
63,287 |
-8 |
Hover/Click |
|
Mar24 |
230626 |
2379 |
2450 |
2377 |
2427 |
+50 |
3,334 |
96,894 |
-526 |
Hover/Click |
|
May24 |
230626 |
2359 |
2419 |
2354 |
2395 |
+44 |
1,422 |
28,546 |
-169 |
Hover/Click |
|
Jul24 |
230626 |
2333 |
2395 |
2332 |
2371 |
+42 |
1,285 |
12,192 |
+21 |
Hover/Click |
|
Sep24 |
230626 |
2312 |
2359 |
2312 |
2350 |
+41 |
771 |
6,493 |
-56 |
Hover/Click |
| Total Volume and Open Interest |
19,703 |
338,728 |
+63 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230626 |
657.90 |
665.90 |
647.60 |
648.40 |
-8.90 |
9,595 |
24,353 |
-1,520 |
Hover/Click |
|
Oct23 |
230626 |
665.10 |
672.00 |
650.70 |
652.30 |
-12.20 |
7,188 |
28,450 |
+1,372 |
Hover/Click |
|
Dec23 |
230626 |
666.00 |
669.60 |
648.10 |
650.00 |
-13.40 |
2,224 |
18,442 |
+205 |
Hover/Click |
|
Mar24 |
230626 |
659.80 |
663.10 |
642.30 |
643.30 |
-14.20 |
1,249 |
9,177 |
+480 |
Hover/Click |
|
May24 |
230626 |
649.00 |
653.90 |
632.20 |
633.90 |
-13.10 |
509 |
5,080 |
+288 |
Hover/Click |
| Total Volume and Open Interest |
21,121 |
91,134 |
+967 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
80.85 |
80.85 |
77.07 |
77.07 |
-0.99 |
4,443 |
2,548 |
-1,877 |
Hover/Click |
|
Oct23 |
230626 |
79.35 |
80.34 |
76.83 |
77.16 |
-2.67 |
26 |
91 |
+5 |
Hover/Click |
|
Dec23 |
230626 |
78.55 |
79.35 |
77.51 |
77.86 |
-0.81 |
16,496 |
123,036 |
-84 |
Hover/Click |
|
Mar24 |
230626 |
78.74 |
79.52 |
77.78 |
78.05 |
-0.83 |
4,666 |
22,974 |
+380 |
Hover/Click |
|
May24 |
230626 |
79.62 |
79.79 |
78.11 |
78.34 |
-0.80 |
1,391 |
6,808 |
+184 |
Hover/Click |
|
Jul24 |
230626 |
79.77 |
79.77 |
78.50 |
78.58 |
-0.79 |
288 |
5,543 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
27,532 |
170,728 |
-1,325 |
|
| 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 |
230626 |
69.84 |
70.11 |
68.71 |
69.37 |
+0.21 |
421,348 |
381,977 |
+14,687 |
Hover/Click |
|
Sep23 |
230626 |
69.93 |
70.24 |
68.88 |
69.54 |
+0.22 |
234,791 |
307,863 |
+8,442 |
Hover/Click |
|
Oct23 |
230626 |
69.87 |
70.21 |
68.89 |
69.55 |
+0.23 |
108,817 |
180,914 |
-9,875 |
Hover/Click |
|
Nov23 |
230626 |
69.51 |
70.10 |
68.84 |
69.48 |
+0.24 |
50,097 |
81,030 |
-1,160 |
Hover/Click |
|
Dec23 |
230626 |
69.65 |
69.97 |
68.70 |
69.36 |
+0.26 |
135,014 |
218,050 |
+121 |
Hover/Click |
|
Jan24 |
230626 |
69.44 |
69.77 |
68.59 |
69.18 |
+0.27 |
28,595 |
53,680 |
-835 |
Hover/Click |
|
Feb24 |
230626 |
69.39 |
69.42 |
68.39 |
68.98 |
+0.29 |
15,796 |
29,240 |
+894 |
Hover/Click |
|
Mar24 |
230626 |
69.17 |
69.21 |
68.12 |
68.75 |
+0.30 |
25,725 |
55,271 |
+2,446 |
Hover/Click |
|
Apr24 |
230626 |
68.31 |
68.83 |
68.04 |
68.50 |
+0.32 |
4,139 |
25,103 |
+282 |
Hover/Click |
|
May24 |
230626 |
67.74 |
68.34 |
67.70 |
68.24 |
+0.32 |
2,833 |
18,846 |
+256 |
Hover/Click |
|
Jun24 |
230626 |
68.15 |
68.52 |
67.33 |
67.99 |
+0.32 |
41,816 |
114,418 |
+1,568 |
Hover/Click |
|
Jul24 |
230626 |
67.79 |
68.10 |
67.08 |
67.72 |
+0.32 |
2,280 |
18,342 |
+187 |
Hover/Click |
|
Aug24 |
230626 |
67.10 |
67.50 |
67.10 |
67.45 |
+0.31 |
1,279 |
13,742 |
+188 |
Hover/Click |
|
Sep24 |
230626 |
67.12 |
67.41 |
66.79 |
67.18 |
+0.31 |
5,097 |
38,705 |
+354 |
Hover/Click |
|
Oct24 |
230626 |
66.91 |
66.94 |
66.91 |
66.94 |
+0.31 |
332 |
12,540 |
+12 |
Hover/Click |
|
Nov24 |
230626 |
66.50 |
66.82 |
66.50 |
66.72 |
+0.30 |
309 |
17,885 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
1,139,908 |
1,864,702 |
+17,151 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230626 |
69.775 |
70.075 |
68.725 |
69.375 |
+0.225 |
13,080 |
2,365 |
-382 |
|
|
Sep23 |
230626 |
69.750 |
70.200 |
68.875 |
69.550 |
+0.225 |
1,022 |
561 |
+168 |
|
|
Oct23 |
230626 |
70.500 |
70.500 |
68.900 |
69.550 |
+0.225 |
59 |
58 |
+13 |
|
|
Nov23 |
230626 |
70.825 |
70.825 |
68.875 |
69.475 |
+0.225 |
24 |
27 |
-6 |
|
|
Dec23 |
230626 |
69.100 |
69.950 |
68.700 |
69.350 |
+0.250 |
150 |
440 |
+88 |
|
|
Jan24 |
230626 |
69.625 |
69.725 |
68.575 |
69.175 |
+0.275 |
11 |
29 |
-3 |
|
|
Feb24 |
230626 |
69.400 |
69.400 |
68.800 |
68.975 |
+0.275 |
7 |
18 |
+2 |
|
|
Mar24 |
230626 |
68.750 |
68.750 |
68.750 |
68.750 |
+0.300 |
1 |
10 |
-1 |
|
|
Apr24 |
230626 |
68.500 |
68.500 |
68.500 |
68.500 |
+0.325 |
2 |
3 |
+0 |
|
|
May24 |
230626 |
68.250 |
68.250 |
68.250 |
68.250 |
+0.325 |
|
|
|
|
| Total Volume and Open Interest |
14,364 |
3,621 |
-120 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230626 |
242.60 |
246.51 |
240.88 |
243.88 |
+3.17 |
34,592 |
32,779 |
-6,937 |
Hover/Click |
|
Aug23 |
230626 |
238.79 |
243.31 |
237.43 |
241.27 |
+3.98 |
69,136 |
64,552 |
-53 |
Hover/Click |
|
Sep23 |
230626 |
238.03 |
242.26 |
236.82 |
240.39 |
+3.66 |
30,539 |
36,660 |
-39 |
Hover/Click |
|
Oct23 |
230626 |
237.99 |
241.62 |
236.48 |
239.83 |
+3.45 |
15,535 |
32,247 |
+620 |
Hover/Click |
|
Nov23 |
230626 |
238.17 |
240.67 |
235.50 |
238.98 |
+3.25 |
6,364 |
24,787 |
-41 |
Hover/Click |
|
Dec23 |
230626 |
237.26 |
239.72 |
234.67 |
238.01 |
+3.08 |
12,197 |
39,067 |
+787 |
Hover/Click |
|
Jan24 |
230626 |
235.33 |
239.05 |
234.52 |
237.45 |
+2.95 |
2,047 |
14,651 |
-18 |
Hover/Click |
|
Feb24 |
230626 |
234.80 |
238.22 |
234.28 |
236.63 |
+2.86 |
1,168 |
6,961 |
+106 |
Hover/Click |
|
Mar24 |
230626 |
231.94 |
236.56 |
231.94 |
235.12 |
+2.83 |
1,286 |
11,107 |
+176 |
Hover/Click |
|
Apr24 |
230626 |
231.60 |
234.29 |
231.60 |
232.73 |
+2.83 |
802 |
5,277 |
-30 |
Hover/Click |
|
May24 |
230626 |
230.24 |
232.48 |
229.89 |
231.04 |
+2.82 |
481 |
3,140 |
+24 |
Hover/Click |
|
Jun24 |
230626 |
227.60 |
231.16 |
226.74 |
229.73 |
+2.79 |
1,545 |
14,992 |
+318 |
Hover/Click |
|
Jul24 |
230626 |
228.26 |
230.63 |
226.34 |
229.31 |
+2.78 |
277 |
1,547 |
+23 |
Hover/Click |
|
Aug24 |
230626 |
228.34 |
230.40 |
226.18 |
229.09 |
+2.73 |
201 |
1,055 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
177,258 |
305,258 |
-4,924 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230626 |
253.82 |
255.19 |
249.57 |
253.75 |
+2.03 |
34,321 |
35,606 |
-5,291 |
Hover/Click |
|
Aug23 |
230626 |
245.81 |
246.99 |
241.96 |
245.48 |
+1.82 |
71,424 |
90,297 |
+1,407 |
Hover/Click |
|
Sep23 |
230626 |
238.58 |
239.86 |
235.38 |
238.13 |
+1.33 |
37,713 |
65,354 |
+1,362 |
Hover/Click |
|
Oct23 |
230626 |
218.00 |
218.00 |
213.85 |
216.26 |
+1.21 |
18,597 |
50,560 |
+177 |
Hover/Click |
|
Nov23 |
230626 |
209.41 |
211.51 |
207.62 |
210.02 |
+1.25 |
8,820 |
23,867 |
+284 |
Hover/Click |
|
Dec23 |
230626 |
207.60 |
207.60 |
203.82 |
206.09 |
+1.30 |
7,616 |
26,605 |
-195 |
Hover/Click |
|
Jan24 |
230626 |
203.48 |
205.83 |
202.48 |
204.46 |
+1.39 |
2,128 |
19,766 |
+120 |
Hover/Click |
|
Feb24 |
230626 |
204.24 |
205.79 |
202.57 |
204.49 |
+1.45 |
942 |
6,472 |
+49 |
Hover/Click |
|
Mar24 |
230626 |
205.10 |
206.70 |
203.85 |
205.63 |
+1.54 |
632 |
5,972 |
+218 |
Hover/Click |
|
Apr24 |
230626 |
220.17 |
223.19 |
220.17 |
222.11 |
+1.83 |
220 |
2,637 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
182,767 |
337,457 |
-1,703 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230626 |
253.75 |
253.75 |
253.75 |
253.75 |
+2.03 |
0 |
2 |
+0 |
|
|
Aug23 |
230626 |
245.48 |
245.48 |
245.48 |
245.48 |
+1.82 |
|
|
|
|
|
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 |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230626 |
2.758 |
2.816 |
2.720 |
2.791 |
+0.062 |
109,156 |
36,584 |
-17,672 |
Hover/Click |
|
Aug23 |
230626 |
2.878 |
2.936 |
2.828 |
2.892 |
+0.049 |
93,240 |
180,977 |
-4,244 |
Hover/Click |
|
Sep23 |
230626 |
2.855 |
2.911 |
2.809 |
2.868 |
+0.044 |
42,624 |
280,810 |
-2,381 |
Hover/Click |
|
Oct23 |
230626 |
2.934 |
2.970 |
2.886 |
2.936 |
+0.029 |
33,941 |
114,739 |
+54 |
Hover/Click |
|
Nov23 |
230626 |
3.250 |
3.272 |
3.213 |
3.249 |
+0.020 |
21,184 |
76,522 |
+2,127 |
Hover/Click |
|
Dec23 |
230626 |
3.627 |
3.645 |
3.593 |
3.624 |
+0.024 |
10,085 |
44,858 |
+115 |
Hover/Click |
|
Jan24 |
230626 |
3.854 |
3.902 |
3.843 |
3.866 |
+0.006 |
14,928 |
82,042 |
+1,237 |
Hover/Click |
|
Feb24 |
230626 |
3.796 |
3.835 |
3.776 |
3.797 |
+0.003 |
3,836 |
37,461 |
-175 |
Hover/Click |
|
Mar24 |
230626 |
3.519 |
3.555 |
3.507 |
3.527 |
+0.008 |
6,423 |
66,533 |
-652 |
Hover/Click |
|
Apr24 |
230626 |
3.226 |
3.239 |
3.189 |
3.207 |
-0.002 |
8,915 |
63,581 |
-432 |
Hover/Click |
|
May24 |
230626 |
3.210 |
3.218 |
3.172 |
3.189 |
-0.004 |
2,026 |
29,521 |
-113 |
Hover/Click |
|
Jun24 |
230626 |
3.310 |
3.314 |
3.262 |
3.282 |
-0.009 |
1,691 |
13,011 |
+427 |
Hover/Click |
|
Jul24 |
230626 |
3.420 |
3.420 |
3.367 |
3.386 |
-0.012 |
1,321 |
13,421 |
+69 |
Hover/Click |
|
Aug24 |
230626 |
3.447 |
3.456 |
3.411 |
3.430 |
-0.011 |
612 |
11,813 |
+103 |
Hover/Click |
|
Sep24 |
230626 |
3.429 |
3.429 |
3.379 |
3.397 |
-0.009 |
306 |
11,490 |
+64 |
Hover/Click |
|
Oct24 |
230626 |
3.492 |
3.530 |
3.452 |
3.471 |
-0.009 |
2,200 |
36,430 |
+633 |
Hover/Click |
| Total Volume and Open Interest |
354,487 |
1,273,473 |
-20,538 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230626 |
74.50 |
74.85 |
73.42 |
74.18 |
+0.33 |
329,526 |
217,058 |
-28,908 |
Hover/Click |
|
Sep23 |
230626 |
74.60 |
75.00 |
73.61 |
74.35 |
+0.34 |
393,624 |
537,423 |
+31,836 |
Hover/Click |
|
Oct23 |
230626 |
74.56 |
74.92 |
73.54 |
74.29 |
+0.35 |
167,875 |
274,505 |
+12,712 |
Hover/Click |
|
Nov23 |
230626 |
74.29 |
74.74 |
73.37 |
74.13 |
+0.35 |
89,824 |
164,948 |
+5,225 |
Hover/Click |
|
Dec23 |
230626 |
74.06 |
74.52 |
73.15 |
73.91 |
+0.35 |
175,460 |
288,834 |
+7,810 |
Hover/Click |
|
Jan24 |
230626 |
73.75 |
74.21 |
72.92 |
73.67 |
+0.35 |
39,991 |
89,405 |
-1,763 |
Hover/Click |
|
Feb24 |
230626 |
73.46 |
73.99 |
72.64 |
73.42 |
+0.37 |
27,157 |
80,802 |
+937 |
Hover/Click |
|
Mar24 |
230626 |
73.20 |
73.72 |
72.39 |
73.16 |
+0.37 |
35,312 |
71,749 |
+1,423 |
Hover/Click |
|
Apr24 |
230626 |
72.94 |
73.43 |
72.14 |
72.91 |
+0.38 |
9,741 |
22,268 |
+376 |
Hover/Click |
|
May24 |
230626 |
73.00 |
73.13 |
71.98 |
72.67 |
+0.37 |
6,186 |
28,180 |
-494 |
Hover/Click |
|
Jun24 |
230626 |
72.47 |
72.98 |
71.69 |
72.45 |
+0.38 |
36,270 |
106,477 |
+1,418 |
Hover/Click |
|
Jul24 |
230626 |
72.27 |
72.53 |
72.05 |
72.22 |
+0.37 |
3,046 |
18,566 |
+703 |
Hover/Click |
|
Aug24 |
230626 |
72.01 |
72.01 |
72.01 |
72.01 |
+0.36 |
898 |
16,059 |
+34 |
Hover/Click |
|
Sep24 |
230626 |
71.80 |
71.80 |
71.80 |
71.80 |
+0.36 |
2,409 |
25,923 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
1,374,975 |
2,278,455 |
+31,686 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230626 |
705.00 |
717.25 |
700.00 |
707.00 |
+5.75 |
50,837 |
101,247 |
-8,684 |
Hover/Click |
|
Aug23 |
230626 |
693.50 |
705.75 |
689.75 |
696.75 |
+6.25 |
74,152 |
128,491 |
+1,962 |
Hover/Click |
|
Sep23 |
230626 |
692.50 |
702.25 |
687.25 |
694.00 |
+6.00 |
45,896 |
85,004 |
+3,799 |
Hover/Click |
|
Oct23 |
230626 |
693.75 |
701.00 |
686.75 |
693.50 |
+6.00 |
26,871 |
78,094 |
+1,548 |
Hover/Click |
|
Nov23 |
230626 |
686.00 |
696.00 |
682.00 |
689.00 |
+6.00 |
17,501 |
40,050 |
-2,387 |
Hover/Click |
|
Dec23 |
230626 |
680.00 |
689.50 |
676.00 |
682.75 |
+5.75 |
40,049 |
103,898 |
-2,719 |
Hover/Click |
|
Jan24 |
230626 |
676.50 |
687.50 |
675.00 |
681.50 |
+5.75 |
3,996 |
26,630 |
+430 |
Hover/Click |
|
Feb24 |
230626 |
679.50 |
685.75 |
673.75 |
680.00 |
+5.50 |
2,107 |
16,026 |
+66 |
Hover/Click |
|
Mar24 |
230626 |
676.75 |
683.00 |
670.75 |
677.50 |
+5.50 |
4,922 |
31,637 |
-424 |
Hover/Click |
|
Apr24 |
230626 |
674.00 |
679.75 |
667.75 |
674.50 |
+5.50 |
636 |
9,964 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
277,401 |
716,794 |
-5,346 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230626 |
69.77 |
70.05 |
68.73 |
69.37 |
+0.21 |
79,511 |
104,820 |
+739 |
Hover/Click |
|
Sep23 |
230626 |
70.02 |
70.19 |
68.92 |
69.54 |
+0.22 |
105,914 |
89,884 |
+11,749 |
Hover/Click |
|
Oct23 |
230626 |
69.69 |
70.19 |
68.96 |
69.55 |
+0.23 |
59,850 |
38,385 |
-1,234 |
Hover/Click |
|
Nov23 |
230626 |
69.33 |
70.10 |
68.86 |
69.48 |
+0.24 |
32,800 |
21,402 |
+739 |
Hover/Click |
|
Dec23 |
230626 |
69.24 |
69.95 |
68.75 |
69.36 |
+0.26 |
33,261 |
82,045 |
-3,415 |
Hover/Click |
|
Jan24 |
230626 |
69.41 |
69.58 |
69.13 |
69.18 |
+0.27 |
5,579 |
10,738 |
-386 |
Hover/Click |
|
Feb24 |
230626 |
68.98 |
68.98 |
68.98 |
68.98 |
+0.29 |
1,510 |
7,255 |
+164 |
Hover/Click |
|
Mar24 |
230626 |
68.75 |
68.75 |
68.75 |
68.75 |
+0.30 |
2,669 |
11,494 |
+363 |
Hover/Click |
|
Apr24 |
230626 |
68.50 |
68.50 |
68.50 |
68.50 |
+0.32 |
285 |
4,333 |
+3 |
Hover/Click |
|
May24 |
230626 |
68.24 |
68.24 |
68.24 |
68.24 |
+0.32 |
611 |
4,591 |
+487 |
Hover/Click |
|
Jun24 |
230626 |
67.80 |
67.99 |
67.80 |
67.99 |
+0.32 |
6,884 |
37,246 |
+2,499 |
Hover/Click |
|
Jul24 |
230626 |
67.72 |
67.72 |
67.72 |
67.72 |
+0.32 |
565 |
3,903 |
+489 |
Hover/Click |
|
Aug24 |
230626 |
67.45 |
67.45 |
67.45 |
67.45 |
+0.31 |
151 |
3,945 |
+144 |
Hover/Click |
|
Sep24 |
230626 |
67.18 |
67.18 |
67.18 |
67.18 |
+0.31 |
218 |
9,023 |
+147 |
Hover/Click |
|
Oct24 |
230626 |
66.94 |
66.94 |
66.94 |
66.94 |
+0.31 |
104 |
1,950 |
+100 |
Hover/Click |
|
Nov24 |
230626 |
66.72 |
66.72 |
66.72 |
66.72 |
+0.30 |
100 |
2,982 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
335,715 |
515,354 |
+14,269 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
102.510 |
102.510 |
102.250 |
102.335 |
-0.208 |
13,595 |
27,474 |
+88 |
Hover/Click |
|
Dec23 |
230626 |
102.060 |
102.060 |
102.010 |
102.010 |
-0.207 |
1 |
422 |
+1 |
Hover/Click |
|
Mar24 |
230626 |
101.670 |
101.670 |
101.670 |
101.670 |
-0.208 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,597 |
27,897 |
+89 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
66.90 |
67.09 |
66.83 |
66.97 |
+0.05 |
70,504 |
144,176 |
-1,048 |
Hover/Click |
|
Dec23 |
230626 |
67.06 |
67.22 |
66.98 |
67.11 |
+0.06 |
47 |
197 |
+5 |
Hover/Click |
|
Mar24 |
230626 |
67.22 |
67.28 |
67.11 |
67.22 |
+0.06 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,616 |
145,223 |
-1,035 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
127.20 |
127.53 |
126.92 |
127.24 |
+0.10 |
112,955 |
215,486 |
-867 |
Hover/Click |
|
Dec23 |
230626 |
127.25 |
127.37 |
126.80 |
127.11 |
+0.11 |
345 |
11,657 |
+75 |
Hover/Click |
|
Mar24 |
230626 |
126.81 |
127.15 |
126.64 |
126.91 |
+0.12 |
14 |
149 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,357 |
229,605 |
-469 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
75.97 |
76.22 |
75.96 |
76.18 |
+0.27 |
64,577 |
147,898 |
+8,016 |
Hover/Click |
|
Dec23 |
230626 |
76.14 |
76.29 |
76.10 |
76.26 |
+0.28 |
134 |
3,255 |
+79 |
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 |
3 |
70 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
64,805 |
152,163 |
+8,113 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
70.52 |
70.88 |
70.49 |
70.63 |
+0.17 |
148,883 |
239,686 |
+5,065 |
Hover/Click |
|
Dec23 |
230626 |
71.66 |
71.88 |
71.56 |
71.66 |
+0.17 |
16 |
476 |
+4 |
Hover/Click |
|
Mar24 |
230626 |
72.76 |
73.00 |
72.76 |
72.76 |
+0.17 |
1 |
54 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
149,643 |
244,996 |
+4,935 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
112.52 |
113.20 |
112.49 |
112.73 |
+0.29 |
19,809 |
36,966 |
+755 |
Hover/Click |
|
Dec23 |
230626 |
113.64 |
114.27 |
113.62 |
113.82 |
+0.29 |
28 |
491 |
+4 |
Hover/Click |
|
Mar24 |
230626 |
115.10 |
115.36 |
114.94 |
114.94 |
+0.29 |
1 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,839 |
37,571 |
+760 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
109.46 |
109.67 |
109.34 |
109.61 |
+0.22 |
164,655 |
729,362 |
+4,882 |
Hover/Click |
|
Dec23 |
230626 |
109.95 |
110.13 |
109.81 |
110.08 |
+0.23 |
806 |
8,029 |
-109 |
Hover/Click |
|
Mar24 |
230626 |
110.46 |
110.60 |
110.32 |
110.59 |
+0.23 |
276 |
1,546 |
+157 |
Hover/Click |
| Total Volume and Open Interest |
166,776 |
742,083 |
+4,791 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
572.75 |
575.00 |
572.75 |
574.38 |
+1.13 |
33,310 |
224,253 |
+169 |
Hover/Click |
|
Dec23 |
230626 |
564.75 |
565.00 |
564.75 |
564.75 |
+1.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
33,310 |
224,317 |
+169 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230626 |
209.15 |
209.95 |
208.65 |
209.70 |
+0.75 |
10,733 |
47,681 |
-1,854 |
|
|
Aug23 |
230626 |
208.15 |
208.95 |
207.35 |
208.75 |
+0.85 |
1,672 |
1,978 |
+983 |
|
|
Sep23 |
230626 |
207.35 |
207.60 |
207.35 |
207.50 |
+0.75 |
18 |
2,446 |
+1 |
Hover/Click |
|
Oct23 |
230626 |
206.80 |
206.80 |
206.80 |
206.80 |
+1.05 |
|
|
|
|
| Total Volume and Open Interest |
12,423 |
52,105 |
-870 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
127~300 |
128~260 |
127~270 |
128~030 |
+0~060 |
286,811 |
1,229,966 |
-2,905 |
Hover/Click |
|
Dec23 |
230626 |
128~140 |
128~270 |
128~040 |
128~070 |
+0~070 |
1 |
13 |
+1 |
Hover/Click |
|
Mar24 |
230626 |
128~090 |
128~090 |
128~090 |
128~090 |
+0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
286,812 |
1,229,979 |
-2,904 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
113~040 |
113~165 |
113~030 |
113~075 |
+0~050 |
1,405,552 |
4,652,882 |
+11,480 |
Hover/Click |
|
Dec23 |
230626 |
113~215 |
114~030 |
113~215 |
113~275 |
+0~055 |
9 |
123 |
+2 |
Hover/Click |
|
Mar24 |
230626 |
114~160 |
114~160 |
114~160 |
114~160 |
+0~055 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,405,561 |
4,653,005 |
+11,482 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230626 |
107~250 |
107~250 |
107~186 |
107~186 |
+0~046 |
10 |
740 |
+0 |
Hover/Click |
|
Sep23 |
230626 |
107~252 |
108~022 |
107~252 |
107~286 |
+0~040 |
968,795 |
4,985,071 |
+4,448 |
Hover/Click |
|
Dec23 |
230626 |
108~182 |
108~182 |
108~182 |
108~182 |
+0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
968,805 |
4,985,811 |
+4,448 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230626 |
101~316 |
102~004 |
101~296 |
101~302 |
+0~005 |
27 |
939 |
-127 |
Hover/Click |
|
Sep23 |
230626 |
102~026 |
102~055 |
102~016 |
102~032 |
+0~010 |
464,315 |
3,558,335 |
+27,297 |
Hover/Click |
|
Dec23 |
230626 |
102~235 |
102~235 |
102~230 |
102~232 |
-0~004 |
6 |
8 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
464,348 |
3,559,282 |
+27,173 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230626 |
94.820 |
94.825 |
94.815 |
94.815 |
unch |
99,309 |
208,517 |
-22,817 |
|
|
Sep23 |
230626 |
94.065 |
94.100 |
94.065 |
94.085 |
+0.020 |
101,689 |
188,402 |
-14,744 |
|
|
Dec23 |
230626 |
93.795 |
93.860 |
93.790 |
93.835 |
+0.035 |
100,312 |
214,427 |
+8,453 |
|
|
Mar24 |
230626 |
93.855 |
93.900 |
93.815 |
93.870 |
+0.025 |
50,371 |
144,581 |
+1,994 |
|
|
Jun24 |
230626 |
94.030 |
94.070 |
93.985 |
94.030 |
+0.010 |
55,405 |
124,777 |
-358 |
|
|
Sep24 |
230626 |
94.275 |
94.310 |
94.225 |
94.275 |
unch |
45,946 |
96,125 |
+2,678 |
|
|
Dec24 |
230626 |
94.550 |
94.575 |
94.490 |
94.540 |
-0.010 |
59,418 |
148,523 |
-1,352 |
|
|
Mar25 |
230626 |
94.780 |
94.805 |
94.725 |
94.770 |
-0.005 |
39,005 |
81,164 |
-2,919 |
|
|
Jun25 |
230626 |
94.975 |
95.015 |
94.930 |
94.970 |
-0.010 |
35,806 |
66,966 |
+5,827 |
|
|
Sep25 |
230626 |
95.155 |
95.195 |
95.115 |
95.145 |
-0.015 |
21,279 |
37,651 |
-299 |
|
|
Dec25 |
230626 |
95.320 |
95.360 |
95.275 |
95.300 |
-0.030 |
23,733 |
56,837 |
+2,420 |
|
|
Mar26 |
230626 |
95.465 |
95.510 |
95.430 |
95.445 |
-0.035 |
15,882 |
45,404 |
+214 |
|
|
Jun26 |
230626 |
95.595 |
95.645 |
95.560 |
95.575 |
-0.030 |
13,022 |
26,991 |
+1,755 |
|
|
Sep26 |
230626 |
95.705 |
95.760 |
95.675 |
95.690 |
-0.020 |
5,046 |
16,205 |
+510 |
|
|
Dec26 |
230626 |
95.800 |
95.865 |
95.780 |
95.795 |
-0.010 |
6,920 |
20,277 |
-376 |
|
|
Mar27 |
230626 |
95.900 |
95.960 |
95.870 |
95.895 |
-0.005 |
5,404 |
22,538 |
-488 |
|
|
Jun27 |
230626 |
95.975 |
96.040 |
95.955 |
95.975 |
unch |
6,080 |
10,630 |
+38 |
|
|
Sep27 |
230626 |
96.035 |
96.105 |
96.020 |
96.040 |
+0.010 |
1,934 |
3,970 |
+391 |
|
| Total Volume and Open Interest |
689,362 |
1,519,560 |
-18,365 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
337 |
2,566 |
-29 |
|
|
Sep23 |
230626 |
137~10 |
138~16 |
137~01 |
137~10 |
+0~02 |
166,742 |
1,480,460 |
+4,380 |
|
|
Dec23 |
230626 |
137~10 |
137~10 |
137~10 |
137~10 |
+0~02 |
|
|
|
|
| Total Volume and Open Interest |
166,742 |
1,480,460 |
+4,380 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
509 |
812 |
-829 |
|
|
Sep23 |
230626 |
119~110 |
119~270 |
119~085 |
119~145 |
+0~060 |
323,843 |
1,708,875 |
+5,389 |
|
|
Dec23 |
230626 |
119~075 |
119~075 |
119~075 |
119~075 |
+0~060 |
|
|
|
|
| Total Volume and Open Interest |
323,843 |
1,708,875 |
+5,389 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230626 |
94.923 |
94.925 |
94.920 |
94.923 |
unch |
13,054 |
335,482 |
-8,864 |
|
|
Jul23 |
230626 |
94.890 |
94.895 |
94.890 |
94.890 |
unch |
75,489 |
364,881 |
+846 |
|
|
Aug23 |
230626 |
94.745 |
94.755 |
94.735 |
94.740 |
-0.005 |
153,341 |
314,625 |
-1,304 |
|
|
Sep23 |
230626 |
94.735 |
94.740 |
94.720 |
94.725 |
-0.005 |
23,494 |
68,903 |
-748 |
|
|
Oct23 |
230626 |
94.705 |
94.720 |
94.695 |
94.705 |
unch |
83,386 |
214,373 |
-927 |
|
|
Nov23 |
230626 |
94.675 |
94.695 |
94.660 |
94.675 |
unch |
59,954 |
183,973 |
-1,748 |
|
| Total Volume and Open Interest |
465,765 |
1,729,379 |
-3,446 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
148.81 |
149.06 |
148.75 |
149.06 |
+0.37 |
510 |
15,939 |
-33 |
Hover/Click |
|
Dec23 |
230626 |
148.96 |
148.96 |
148.96 |
148.96 |
+0.37 |
|
|
|
Hover/Click |
|
Mar24 |
230626 |
148.96 |
148.96 |
148.96 |
148.96 |
+0.37 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
510 |
15,939 |
-33 |
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230626 |
139.66 |
140.84 |
139.16 |
140.24 |
+0.66 |
76,707 |
204,363 |
-4,516 |
|
|
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 |
76,707 |
204,366 |
-4,516 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
134.26 |
134.94 |
134.04 |
134.76 |
+0.48 |
747,975 |
1,225,380 |
+3,988 |
Hover/Click |
|
Dec23 |
230626 |
134.24 |
134.25 |
133.99 |
134.21 |
+0.50 |
4 |
25 |
+3 |
Hover/Click |
|
Mar24 |
230626 |
134.24 |
134.24 |
134.24 |
134.24 |
+0.48 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
747,979 |
1,225,405 |
+3,991 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
116.12 |
116.45 |
116.00 |
116.37 |
+0.23 |
569,144 |
1,381,440 |
+18,609 |
Hover/Click |
|
Dec23 |
230626 |
117.66 |
117.66 |
117.66 |
117.66 |
+0.23 |
2 |
10 |
+2 |
Hover/Click |
|
Mar24 |
230626 |
117.37 |
117.37 |
117.37 |
117.37 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
569,146 |
1,381,450 |
+18,611 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230626 |
105.04 |
105.13 |
105.00 |
105.09 |
+0.05 |
414,965 |
1,727,035 |
-5,712 |
|
|
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 |
414,965 |
1,727,041 |
-5,712 |
|
| 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 |
3 |
19 |
+0 |
|
| Total Volume and Open Interest |
3 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230626 |
96~26 |
97~00 |
96~26 |
97~00 |
+0~19 |
22 |
75 |
-20 |
Hover/Click |
|
Sep23 |
230626 |
95~30 |
96~19 |
95~24 |
96~10 |
+0~08 |
224,735 |
508,342 |
+8,211 |
Hover/Click |
| Total Volume and Open Interest |
224,757 |
508,417 |
+8,191 |
|
| 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 |
230626 |
96.050 |
96.070 |
96.040 |
96.070 |
+0.015 |
131,967 |
573,126 |
-6,699 |
|
|
Dec23 |
230626 |
96.015 |
96.045 |
96.015 |
96.035 |
+0.005 |
141,299 |
474,127 |
-6,460 |
|
|
Mar24 |
230626 |
96.120 |
96.155 |
96.115 |
96.140 |
+0.005 |
129,749 |
455,398 |
+5,258 |
|
| Total Volume and Open Interest |
1,058,815 |
3,496,572 |
+12,810 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
95.36 |
95.43 |
95.36 |
95.42 |
+0.06 |
25,479 |
215,363 |
+468 |
|
|
Dec23 |
230626 |
95.24 |
95.32 |
95.24 |
95.31 |
+0.06 |
19,009 |
187,912 |
+3,450 |
|
|
Mar24 |
230626 |
95.27 |
95.36 |
95.27 |
95.34 |
+0.06 |
7,291 |
143,229 |
-349 |
|
|
Jun24 |
230626 |
95.38 |
95.48 |
95.37 |
95.44 |
+0.05 |
5,045 |
125,115 |
+156 |
|
|
Sep24 |
230626 |
95.50 |
95.62 |
95.50 |
95.59 |
+0.07 |
6,364 |
105,516 |
-465 |
|
|
Dec24 |
230626 |
95.66 |
95.78 |
95.66 |
95.75 |
+0.08 |
3,568 |
62,011 |
-54 |
|
|
Mar25 |
230626 |
95.80 |
95.92 |
95.80 |
95.90 |
+0.10 |
1,327 |
36,119 |
+427 |
|
|
Jun25 |
230626 |
95.94 |
96.05 |
95.94 |
96.02 |
+0.09 |
1,345 |
17,610 |
+352 |
|
|
Sep25 |
230626 |
96.14 |
96.14 |
96.10 |
96.13 |
+0.11 |
37 |
724 |
-5 |
|
|
Dec25 |
230626 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.11 |
0 |
187 |
+0 |
|
| Total Volume and Open Interest |
69,466 |
894,241 |
+3,980 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
96.01 |
96.11 |
96.00 |
96.06 |
+0.04 |
173,233 |
995,568 |
-4,703 |
|
|
Dec23 |
230626 |
96.06 |
96.06 |
96.06 |
96.06 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
173,233 |
995,568 |
-4,703 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
96.02 |
96.13 |
96.01 |
96.11 |
+0.08 |
131,997 |
744,883 |
-1,410 |
|
|
Dec23 |
230626 |
96.11 |
96.11 |
96.11 |
96.11 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
131,997 |
744,883 |
-1,410 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230626 |
1922.9 |
1928.5 |
1922.5 |
1923.7 |
+4.6 |
237 |
884 |
-15 |
Hover/Click |
|
Aug23 |
230626 |
1936.3 |
1943.4 |
1931.1 |
1933.8 |
+4.2 |
171,779 |
363,373 |
-1,317 |
Hover/Click |
|
Oct23 |
230626 |
1952.8 |
1962.4 |
1950.6 |
1953.1 |
+4.2 |
1,662 |
12,824 |
+273 |
Hover/Click |
|
Dec23 |
230626 |
1980.0 |
1981.7 |
1970.0 |
1972.6 |
+4.2 |
5,128 |
46,457 |
+2,336 |
Hover/Click |
|
Feb24 |
230626 |
1995.1 |
2001.5 |
1990.4 |
1992.3 |
+4.5 |
506 |
6,486 |
-117 |
Hover/Click |
|
Apr24 |
230626 |
2012.1 |
2015.1 |
2010.1 |
2011.3 |
+4.4 |
343 |
2,749 |
+176 |
Hover/Click |
|
Jun24 |
230626 |
2031.2 |
2031.2 |
2029.5 |
2030.1 |
+4.4 |
84 |
1,578 |
+48 |
Hover/Click |
|
Aug24 |
230626 |
2047.3 |
2047.3 |
2047.3 |
2047.3 |
+4.3 |
19 |
199 |
+4 |
Hover/Click |
|
Oct24 |
230626 |
2062.9 |
2062.9 |
2062.9 |
2062.9 |
+4.3 |
7 |
51 |
+0 |
Hover/Click |
|
Dec24 |
230626 |
2077.9 |
2077.9 |
2077.9 |
2077.9 |
+4.3 |
19 |
766 |
-5 |
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 |
180,154 |
438,047 |
+1,371 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230626 |
2244.5 |
2294.0 |
2243.5 |
2282.6 |
+47.2 |
57,666 |
46,770 |
-6,750 |
Hover/Click |
|
Sep23 |
230626 |
2265.0 |
2314.0 |
2263.5 |
2302.4 |
+47.5 |
22,576 |
85,511 |
+3,339 |
Hover/Click |
|
Dec23 |
230626 |
2305.0 |
2345.5 |
2305.0 |
2335.1 |
+47.3 |
802 |
9,740 |
-5 |
Hover/Click |
|
Mar24 |
230626 |
2359.0 |
2376.0 |
2359.0 |
2367.9 |
+46.9 |
109 |
1,682 |
+8 |
Hover/Click |
|
May24 |
230626 |
2387.5 |
2389.6 |
2387.5 |
2389.6 |
+46.8 |
43 |
357 |
+20 |
Hover/Click |
|
Jul24 |
230626 |
2409.5 |
2411.9 |
2409.5 |
2411.9 |
+46.4 |
10 |
171 |
-2 |
Hover/Click |
|
Sep24 |
230626 |
2433.0 |
2433.0 |
2433.0 |
2433.0 |
+46.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,311 |
145,054 |
-3,362 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230626 |
922.4 |
939.6 |
921.3 |
928.6 |
+4.9 |
32,813 |
21,139 |
-7,538 |
Hover/Click |
|
Oct23 |
230626 |
926.9 |
943.8 |
925.3 |
932.9 |
+6.0 |
16,217 |
45,453 |
+5,807 |
Hover/Click |
|
Jan24 |
230626 |
933.5 |
949.4 |
933.5 |
939.5 |
+6.2 |
200 |
1,038 |
+62 |
Hover/Click |
|
Apr24 |
230626 |
940.8 |
954.3 |
940.8 |
945.3 |
+7.9 |
85 |
135 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
49,324 |
67,802 |
-1,690 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230626 |
1300.00 |
1308.00 |
1291.80 |
1291.80 |
+23.70 |
0 |
12 |
-2 |
Hover/Click |
|
Sep23 |
230626 |
1282.50 |
1346.00 |
1275.50 |
1302.70 |
+23.70 |
3,250 |
13,085 |
+623 |
Hover/Click |
|
Dec23 |
230626 |
1294.50 |
1331.50 |
1294.50 |
1315.90 |
+23.50 |
144 |
231 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
3,447 |
13,387 |
+760 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230626 |
380.75 |
383.60 |
376.30 |
378.40 |
-1.95 |
66,006 |
35,864 |
-6,406 |
Hover/Click |
|
Sep23 |
230626 |
382.05 |
384.95 |
378.50 |
380.45 |
-1.10 |
43,049 |
102,626 |
+4,241 |
Hover/Click |
|
Dec23 |
230626 |
383.00 |
386.00 |
379.65 |
381.50 |
-1.05 |
5,388 |
38,723 |
+42 |
Hover/Click |
|
Mar24 |
230626 |
384.70 |
385.40 |
380.55 |
382.10 |
-1.05 |
1,268 |
14,594 |
+338 |
Hover/Click |
|
May24 |
230626 |
384.25 |
385.90 |
380.75 |
382.20 |
-1.00 |
516 |
3,600 |
+248 |
Hover/Click |
| Total Volume and Open Interest |
117,470 |
203,606 |
-1,497 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
33977 |
34072 |
33855 |
33971 |
-6 |
133,727 |
92,003 |
+2,049 |
Hover/Click |
|
Dec23 |
230626 |
34330 |
34363 |
34164 |
34268 |
-6 |
113 |
236 |
+19 |
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 |
133,840 |
92,240 |
+2,068 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
4390.00 |
4403.00 |
4368.50 |
4370.25 |
-18.75 |
1,384,002 |
2,195,200 |
-12,687 |
Hover/Click |
|
Dec23 |
230626 |
4438.00 |
4449.25 |
4414.50 |
4416.25 |
-18.75 |
1,410 |
9,838 |
+69 |
Hover/Click |
|
Mar24 |
230626 |
4490.00 |
4496.00 |
4464.00 |
4464.00 |
-19.25 |
13 |
1,976 |
+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 |
1,385,425 |
2,209,954 |
-12,617 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230626 |
15057.75 |
15152.50 |
14853.50 |
14856.50 |
-201.75 |
611,017 |
247,184 |
-411 |
Hover/Click |
|
Dec23 |
230626 |
15248.50 |
15338.50 |
15041.50 |
15041.75 |
-203.50 |
2,064 |
3,332 |
+760 |
Hover/Click |
|
Mar24 |
230626 |
15233.25 |
15233.25 |
15233.25 |
15233.25 |
-203.75 |
2 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
613,083 |
250,640 |
+349 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230626 |
2536.70 |
2569.90 |
2526.30 |
2556.00 |
+19.50 |
8,981 |
38,443 |
-115 |
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 |
8,981 |
38,443 |
-115 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
3,673 |
90,572 |
-18,866 |
|
|
Jul23 |
230626 |
16.00 |
16.25 |
15.60 |
16.00 |
+0.05 |
55,497 |
207,498 |
-3,273 |
|
|
Aug23 |
230626 |
17.60 |
17.75 |
17.10 |
17.32 |
-0.25 |
34,908 |
80,259 |
+5,896 |
|
|
Sep23 |
230626 |
18.88 |
19.01 |
18.45 |
18.64 |
-0.26 |
11,346 |
44,482 |
+705 |
|
| Total Volume and Open Interest |
115,598 |
391,907 |
+4,390 |
|
| 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 |
164,171 |
525,998 |
-4,782 |
Hover/Click |
|
Dec23 |
230626 |
1854.00 |
1876.40 |
1844.00 |
1856.70 |
+4.10 |
35 |
173 |
+5 |
Hover/Click |
|
Mar24 |
230626 |
1876.50 |
1888.60 |
1864.00 |
1876.50 |
+2.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
164,206 |
526,171 |
-4,777 |
|
| Nikkei 225(CME) |
|
Sep23 |
230626 |
32670 |
32925 |
32400 |
32635 |
-65 |
10,128 |
16,231 |
-483 |
|
|
Dec23 |
230626 |
32400 |
32730 |
32345 |
32540 |
-65 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
10,128 |
16,232 |
-483 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
32680 |
32870 |
32315 |
32660 |
-535 |
48,000 |
123,846 |
-164 |
|
|
Dec23 |
230626 |
32150 |
32450 |
32150 |
32435 |
-535 |
1 |
9,257 |
+2 |
|
|
Mar24 |
230626 |
32375 |
32375 |
32375 |
32375 |
-535 |
113 |
581 |
+71 |
|
| Total Volume and Open Interest |
48,816 |
147,009 |
+409 |
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230626 |
32680 |
32870 |
32330 |
32650 |
-20 |
838,852 |
342,490 |
-11,848 |
|
|
Dec23 |
230626 |
32445 |
32635 |
32095 |
32430 |
-520 |
17,094 |
11,448 |
-286 |
|
|
Mar24 |
230626 |
32355 |
32560 |
32040 |
32350 |
-520 |
1,751 |
2,732 |
-6 |
|
| Total Volume and Open Interest |
949,231 |
464,826 |
+13,784 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230626 |
32690 |
32870 |
32330 |
32650 |
-20 |
70,406 |
204,303 |
-2,481 |
|
|
Dec23 |
230626 |
32450 |
32630 |
32100 |
32430 |
-20 |
1,245 |
37,364 |
+7 |
|
|
Mar24 |
230626 |
32190 |
32500 |
32080 |
32350 |
-20 |
15 |
4,349 |
+306 |
|
| Total Volume and Open Interest |
71,675 |
286,639 |
-2,167 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230626 |
32595 |
32865 |
32325 |
32575 |
-60 |
28,140 |
53,601 |
-1,241 |
|
|
Dec23 |
230626 |
32345 |
32600 |
32130 |
32345 |
-50 |
0 |
7 |
+0 |
|
|
Mar24 |
230626 |
32295 |
32295 |
32295 |
32295 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
28,141 |
53,611 |
-1,241 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230626 |
32575 |
32575 |
32575 |
32575 |
-60 |
1 |
0 |
-1 |
|
|
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 |
71,633 |
205,449 |
+905 |
|
|
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 |
835 |
+0 |
|
|
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 |
71,635 |
206,290 |
+905 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230626 |
18877 |
19022 |
18676 |
18796 |
-79 |
118,099 |
108,840 |
+1,583 |
|
|
Jul23 |
230626 |
18800 |
18935 |
18584 |
18713 |
-72 |
3,914 |
15,828 |
+1,985 |
|
|
Aug23 |
230626 |
18780 |
18780 |
18780 |
18780 |
-79 |
4 |
18 |
+4 |
|
| Total Volume and Open Interest |
122,782 |
137,576 |
+3,968 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
15980.0 |
16007.0 |
15833.0 |
15934.0 |
-10.0 |
69,937 |
78,577 |
+3,699 |
|
|
Dec23 |
230626 |
16111.0 |
16131.0 |
16000.0 |
16083.0 |
-9.0 |
54 |
67 |
+19 |
|
|
Mar24 |
230626 |
16247.0 |
16247.0 |
16247.0 |
16247.0 |
-7.0 |
|
|
|
|
| Total Volume and Open Interest |
69,991 |
78,644 |
+3,718 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
42,319 |
10,971 |
-4,175 |
|
|
Sep23 |
230626 |
15971.0 |
16007.0 |
15832.0 |
15934.0 |
-10.0 |
40,127 |
12,140 |
+1,574 |
|
|
Dec23 |
230626 |
16139.0 |
16139.0 |
15995.0 |
16083.0 |
-9.0 |
23 |
31 |
+7 |
|
| Total Volume and Open Interest |
40,150 |
12,171 |
+1,581 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
1,346,468 |
1,717,861 |
-1,025,214 |
|
|
Sep23 |
230626 |
4305 |
4321 |
4262 |
4306 |
+15 |
836,468 |
3,163,859 |
+54,011 |
|
|
Dec23 |
230626 |
4334 |
4338 |
4290 |
4333 |
+15 |
52 |
62,923 |
+23 |
|
| Total Volume and Open Interest |
836,520 |
3,257,389 |
+54,034 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230626 |
11249 |
11268 |
11178 |
11196 |
-86 |
25,159 |
125,717 |
-8,582 |
|
|
Dec23 |
230626 |
11229 |
11229 |
11229 |
11229 |
-87 |
7 |
616 |
-3 |
|
|
Mar24 |
230626 |
11181 |
11181 |
11181 |
11181 |
-86 |
1 |
1 |
+0 |
|
| Total Volume and Open Interest |
25,167 |
126,334 |
-8,585 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230626 |
7474.00 |
7488.50 |
7408.50 |
7461.50 |
-9.50 |
110,300 |
560,069 |
+4,909 |
|
|
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 |
1 |
8 |
+1 |
|
| Total Volume and Open Interest |
110,301 |
560,173 |
+4,910 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230626 |
7066.0 |
7074.0 |
7011.0 |
7032.0 |
-27.0 |
66,142 |
250,650 |
+1,293 |
|
|
Dec23 |
230626 |
7077.0 |
7077.0 |
7077.0 |
7077.0 |
-27.0 |
1 |
490 |
+0 |
|
|
Mar24 |
230626 |
7010.0 |
7010.0 |
7010.0 |
7010.0 |
-27.0 |
|
|
|
|
| Total Volume and Open Interest |
66,164 |
251,401 |
+1,296 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230626 |
27340.00 |
27445.00 |
26980.00 |
27373.00 |
+36.00 |
17,652 |
86,160 |
+1,904 |
|
|
Dec23 |
230626 |
27420.00 |
27460.00 |
27020.00 |
27405.00 |
+41.00 |
60 |
357 |
+43 |
|
|
Mar24 |
230626 |
27300.00 |
27300.00 |
27300.00 |
27300.00 |
+41.00 |
|
|
|
|
| Total Volume and Open Interest |
17,712 |
86,517 |
+1,947 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230626 |
339.50 |
342.10 |
339.05 |
341.40 |
+1.15 |
181,275 |
280,669 |
-4,194 |
|
|
Dec23 |
230626 |
341.25 |
343.85 |
340.95 |
343.35 |
+1.55 |
215 |
25,908 |
-24 |
|
|
Mar24 |
230626 |
342.45 |
342.45 |
342.45 |
342.45 |
+0.45 |
0 |
11,815 |
+0 |
|
| Total Volume and Open Interest |
181,490 |
339,534 |
-4,213 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230626 |
545.00 |
546.60 |
541.40 |
543.95 |
-4.10 |
1 |
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 |
1 |
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. |
|
|
