|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 27, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
1523.00 |
1524.75 |
1490.00 |
1495.00 |
-26.00 |
51,073 |
45,376 |
-8,956 |
Hover/Click |
|
Aug23 |
230627 |
1425.00 |
1428.25 |
1391.75 |
1395.50 |
-29.00 |
38,033 |
67,415 |
+2,909 |
Hover/Click |
|
Sep23 |
230627 |
1339.00 |
1340.00 |
1299.25 |
1308.50 |
-28.25 |
15,265 |
45,599 |
+768 |
Hover/Click |
|
Nov23 |
230627 |
1324.00 |
1324.75 |
1281.50 |
1294.25 |
-28.75 |
129,267 |
313,980 |
+5,848 |
Hover/Click |
|
Jan24 |
230627 |
1333.00 |
1333.75 |
1291.50 |
1303.25 |
-29.00 |
18,631 |
50,437 |
-141 |
Hover/Click |
|
Mar24 |
230627 |
1325.00 |
1325.00 |
1286.75 |
1297.25 |
-28.50 |
11,153 |
57,583 |
+1,753 |
Hover/Click |
|
May24 |
230627 |
1322.00 |
1322.00 |
1285.50 |
1295.00 |
-28.75 |
6,352 |
29,631 |
+1,142 |
Hover/Click |
|
Jul24 |
230627 |
1321.00 |
1321.00 |
1286.75 |
1296.00 |
-28.50 |
2,277 |
15,113 |
+470 |
Hover/Click |
|
Aug24 |
230627 |
1279.50 |
1280.75 |
1272.50 |
1278.75 |
-25.00 |
1 |
923 |
+1 |
Hover/Click |
|
Sep24 |
230627 |
1241.75 |
1244.00 |
1232.00 |
1244.00 |
-20.00 |
0 |
868 |
+0 |
Hover/Click |
|
Nov24 |
230627 |
1245.75 |
1247.50 |
1217.00 |
1232.25 |
-18.00 |
465 |
8,204 |
-16 |
Hover/Click |
|
Jan25 |
230627 |
1232.00 |
1235.25 |
1232.00 |
1235.25 |
-17.50 |
0 |
83 |
+0 |
Hover/Click |
|
Mar25 |
230627 |
1227.00 |
1227.00 |
1227.00 |
1227.00 |
-17.50 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230627 |
1219.50 |
1219.50 |
1219.50 |
1219.50 |
-17.50 |
0 |
849 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
272,520 |
636,409 |
+3,779 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
415.50 |
415.50 |
406.00 |
407.30 |
-7.30 |
33,483 |
26,109 |
-10,298 |
Hover/Click |
|
Aug23 |
230627 |
411.00 |
411.00 |
398.50 |
400.00 |
-9.50 |
26,900 |
90,216 |
+3,090 |
Hover/Click |
|
Sep23 |
230627 |
405.00 |
405.00 |
392.40 |
393.30 |
-11.00 |
10,541 |
63,304 |
+2,989 |
Hover/Click |
|
Oct23 |
230627 |
399.90 |
400.10 |
385.90 |
386.80 |
-12.90 |
7,924 |
41,549 |
+810 |
Hover/Click |
|
Dec23 |
230627 |
399.60 |
399.60 |
384.50 |
385.40 |
-13.50 |
43,145 |
190,856 |
+5,322 |
Hover/Click |
|
Jan24 |
230627 |
397.40 |
397.50 |
382.40 |
383.30 |
-14.00 |
8,066 |
43,446 |
+1,111 |
Hover/Click |
|
Mar24 |
230627 |
390.10 |
390.10 |
376.60 |
377.20 |
-14.30 |
3,117 |
23,868 |
+361 |
Hover/Click |
|
May24 |
230627 |
385.90 |
385.90 |
372.40 |
373.20 |
-14.40 |
1,663 |
12,936 |
+47 |
Hover/Click |
|
Jul24 |
230627 |
385.50 |
386.00 |
372.70 |
373.60 |
-14.00 |
831 |
6,518 |
+158 |
Hover/Click |
|
Aug24 |
230627 |
380.50 |
380.50 |
369.40 |
371.70 |
-13.30 |
113 |
1,622 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
136,030 |
505,064 |
+3,634 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
59.68 |
60.65 |
57.69 |
60.55 |
+1.04 |
36,230 |
22,246 |
-8,366 |
Hover/Click |
|
Aug23 |
230627 |
57.95 |
59.00 |
56.24 |
58.90 |
+0.90 |
37,796 |
88,233 |
+1,568 |
Hover/Click |
|
Sep23 |
230627 |
56.96 |
58.08 |
55.33 |
57.97 |
+0.98 |
13,273 |
55,736 |
+1,589 |
Hover/Click |
|
Oct23 |
230627 |
56.38 |
57.51 |
54.80 |
57.31 |
+0.95 |
8,938 |
36,021 |
+941 |
Hover/Click |
|
Dec23 |
230627 |
56.29 |
57.35 |
54.65 |
57.12 |
+0.94 |
56,459 |
174,704 |
+1,041 |
Hover/Click |
|
Jan24 |
230627 |
56.11 |
57.11 |
54.46 |
56.91 |
+0.90 |
6,690 |
33,619 |
+273 |
Hover/Click |
|
Mar24 |
230627 |
55.49 |
56.63 |
54.16 |
56.45 |
+0.79 |
3,548 |
27,822 |
+810 |
Hover/Click |
|
May24 |
230627 |
55.25 |
56.28 |
53.88 |
56.09 |
+0.72 |
4,122 |
19,051 |
-135 |
Hover/Click |
|
Jul24 |
230627 |
55.35 |
55.92 |
53.56 |
55.71 |
+0.63 |
3,296 |
23,317 |
+1,533 |
Hover/Click |
|
Aug24 |
230627 |
53.71 |
55.43 |
53.39 |
55.28 |
+0.60 |
182 |
1,994 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
171,257 |
490,118 |
-486 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
747.8 |
747.8 |
724.0 |
739.3 |
-9.3 |
7,652 |
8,999 |
-2,783 |
Hover/Click |
|
Nov23 |
230627 |
721.6 |
722.5 |
697.0 |
713.7 |
-7.9 |
17,460 |
147,022 |
+603 |
Hover/Click |
|
Jan24 |
230627 |
722.9 |
726.9 |
703.0 |
719.6 |
-6.7 |
1,932 |
25,847 |
+493 |
Hover/Click |
|
Mar24 |
230627 |
725.6 |
729.1 |
708.0 |
721.2 |
-7.1 |
767 |
14,990 |
+98 |
Hover/Click |
|
May24 |
230627 |
728.1 |
731.6 |
710.3 |
722.8 |
-7.6 |
372 |
5,747 |
+33 |
Hover/Click |
|
Jul24 |
230627 |
729.5 |
733.0 |
709.8 |
722.7 |
-7.9 |
159 |
3,587 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
28,355 |
206,999 |
-1,481 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
643.00 |
644.50 |
622.25 |
623.00 |
-14.25 |
117,529 |
95,709 |
-23,060 |
Hover/Click |
|
Sep23 |
230627 |
590.00 |
590.75 |
550.25 |
556.25 |
-27.75 |
144,640 |
436,432 |
+16,671 |
Hover/Click |
|
Dec23 |
230627 |
593.75 |
594.50 |
555.00 |
561.00 |
-27.25 |
196,161 |
518,076 |
+16,067 |
Hover/Click |
|
Mar24 |
230627 |
602.75 |
603.00 |
564.00 |
570.25 |
-26.50 |
23,644 |
93,638 |
+5,113 |
Hover/Click |
|
May24 |
230627 |
604.75 |
604.75 |
567.50 |
574.00 |
-26.00 |
9,936 |
30,161 |
+1,248 |
Hover/Click |
|
Jul24 |
230627 |
606.00 |
606.00 |
566.50 |
573.00 |
-25.00 |
9,214 |
54,002 |
+3,194 |
Hover/Click |
|
Sep24 |
230627 |
550.25 |
555.25 |
526.00 |
530.00 |
-17.00 |
1,057 |
10,951 |
+394 |
Hover/Click |
|
Dec24 |
230627 |
540.00 |
545.00 |
518.75 |
522.50 |
-15.75 |
3,656 |
39,369 |
+1,270 |
Hover/Click |
|
Mar25 |
230627 |
531.75 |
547.00 |
526.50 |
530.00 |
-15.50 |
25 |
1,333 |
+9 |
Hover/Click |
|
May25 |
230627 |
533.75 |
533.75 |
532.25 |
532.25 |
-15.25 |
0 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
505,890 |
1,282,065 |
+20,911 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
724.25 |
725.75 |
681.50 |
685.00 |
-39.25 |
37,363 |
23,185 |
-9,795 |
Hover/Click |
|
Sep23 |
230627 |
739.00 |
742.00 |
695.50 |
699.00 |
-39.25 |
95,716 |
145,593 |
+1,568 |
Hover/Click |
|
Dec23 |
230627 |
755.00 |
758.50 |
712.00 |
716.25 |
-39.50 |
38,568 |
86,619 |
+2,480 |
Hover/Click |
|
Mar24 |
230627 |
768.25 |
770.00 |
726.50 |
731.00 |
-39.00 |
12,065 |
26,942 |
+1,996 |
Hover/Click |
|
May24 |
230627 |
771.25 |
772.25 |
732.75 |
736.75 |
-37.50 |
4,657 |
11,398 |
+381 |
Hover/Click |
|
Jul24 |
230627 |
770.00 |
771.00 |
732.75 |
736.75 |
-35.75 |
2,021 |
14,402 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
191,482 |
313,754 |
-3,046 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
866.50 |
870.25 |
827.50 |
837.75 |
-28.75 |
9,899 |
8,919 |
-3,749 |
Hover/Click |
|
Sep23 |
230627 |
868.25 |
872.00 |
829.75 |
839.50 |
-28.75 |
22,751 |
78,639 |
+1,188 |
Hover/Click |
|
Dec23 |
230627 |
869.75 |
872.25 |
831.00 |
840.50 |
-27.50 |
8,320 |
49,835 |
+1,802 |
Hover/Click |
|
Mar24 |
230627 |
862.00 |
865.50 |
826.00 |
836.00 |
-26.25 |
2,595 |
19,677 |
+504 |
Hover/Click |
|
May24 |
230627 |
849.25 |
856.25 |
817.75 |
827.25 |
-25.75 |
696 |
3,355 |
+37 |
Hover/Click |
|
Jul24 |
230627 |
830.00 |
830.50 |
795.00 |
805.50 |
-24.25 |
303 |
3,499 |
+40 |
Hover/Click |
|
Sep24 |
230627 |
817.75 |
817.75 |
796.00 |
803.50 |
-23.00 |
54 |
576 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
44,665 |
165,199 |
-143 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
862.75 |
869.00 |
828.25 |
833.25 |
-29.00 |
3,739 |
2,814 |
-3,106 |
Hover/Click |
|
Sep23 |
230627 |
872.00 |
879.25 |
839.25 |
845.25 |
-27.25 |
7,620 |
29,604 |
+302 |
Hover/Click |
|
Dec23 |
230627 |
879.00 |
886.75 |
848.50 |
853.75 |
-26.00 |
2,003 |
12,686 |
-1 |
Hover/Click |
|
Mar24 |
230627 |
883.25 |
883.25 |
855.50 |
860.50 |
-24.75 |
267 |
3,307 |
+19 |
Hover/Click |
|
May24 |
230627 |
868.50 |
868.50 |
860.00 |
860.00 |
-23.25 |
18 |
204 |
-1 |
Hover/Click |
|
Jul24 |
230627 |
844.00 |
844.00 |
844.00 |
844.00 |
-18.75 |
14 |
99 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
13,729 |
49,013 |
-2,767 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
394.75 |
394.75 |
380.75 |
385.00 |
-6.25 |
412 |
1,054 |
-107 |
Hover/Click |
|
Sep23 |
230627 |
406.50 |
409.00 |
397.00 |
400.25 |
-7.25 |
284 |
933 |
+15 |
Hover/Click |
|
Dec23 |
230627 |
419.25 |
422.00 |
408.75 |
412.75 |
-7.50 |
402 |
2,069 |
+45 |
Hover/Click |
|
Mar24 |
230627 |
423.00 |
427.50 |
421.25 |
421.25 |
-9.00 |
18 |
163 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
1,116 |
4,232 |
-40 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
17.90 |
18.00 |
17.66 |
17.67 |
-0.27 |
214 |
743 |
-150 |
Hover/Click |
|
Sep23 |
230627 |
15.69 |
15.86 |
15.69 |
15.72 |
-0.01 |
505 |
7,364 |
+143 |
Hover/Click |
|
Nov23 |
230627 |
15.77 |
15.82 |
15.69 |
15.70 |
-0.02 |
4 |
899 |
+1 |
Hover/Click |
|
Jan24 |
230627 |
15.86 |
15.86 |
15.86 |
15.86 |
-0.01 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
723 |
9,068 |
-6 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230627 |
178.000 |
179.550 |
177.900 |
179.300 |
+1.600 |
512 |
1,952 |
-364 |
Hover/Click |
|
Aug23 |
230627 |
171.450 |
172.630 |
170.830 |
172.500 |
+1.900 |
20,232 |
138,850 |
-500 |
Hover/Click |
|
Oct23 |
230627 |
174.800 |
176.200 |
174.285 |
176.080 |
+2.045 |
13,154 |
86,749 |
+965 |
Hover/Click |
|
Dec23 |
230627 |
179.035 |
180.330 |
178.500 |
180.185 |
+1.805 |
6,941 |
54,188 |
+76 |
Hover/Click |
|
Feb24 |
230627 |
182.900 |
184.250 |
182.700 |
184.100 |
+1.470 |
3,436 |
24,818 |
+363 |
Hover/Click |
|
Apr24 |
230627 |
185.450 |
186.650 |
185.250 |
186.485 |
+1.250 |
1,554 |
15,808 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
46,402 |
335,679 |
+748 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230627 |
235.830 |
239.080 |
235.750 |
238.500 |
+4.815 |
6,189 |
25,968 |
-217 |
Hover/Click |
|
Sep23 |
230627 |
239.750 |
242.485 |
239.580 |
241.985 |
+4.485 |
2,901 |
10,699 |
+128 |
Hover/Click |
|
Oct23 |
230627 |
242.000 |
244.750 |
242.000 |
244.330 |
+4.230 |
1,975 |
6,696 |
+95 |
Hover/Click |
|
Nov23 |
230627 |
243.800 |
245.935 |
243.300 |
245.535 |
+3.985 |
1,486 |
6,341 |
+162 |
Hover/Click |
|
Jan24 |
230627 |
244.000 |
245.700 |
243.130 |
245.200 |
+3.820 |
665 |
4,614 |
+150 |
Hover/Click |
|
Mar24 |
230627 |
244.130 |
246.080 |
243.450 |
245.685 |
+3.605 |
192 |
1,502 |
+22 |
Hover/Click |
|
Apr24 |
230627 |
246.550 |
248.685 |
246.200 |
248.235 |
+3.450 |
65 |
538 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,481 |
56,574 |
+341 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230627 |
93.830 |
94.750 |
92.630 |
94.130 |
+0.730 |
7,008 |
18,687 |
-1,154 |
Hover/Click |
|
Aug23 |
230627 |
90.750 |
91.900 |
88.330 |
91.050 |
+1.000 |
22,434 |
70,974 |
-1,101 |
Hover/Click |
|
Oct23 |
230627 |
80.450 |
80.780 |
78.530 |
79.780 |
-0.450 |
14,282 |
41,448 |
+680 |
Hover/Click |
|
Dec23 |
230627 |
77.980 |
78.100 |
76.180 |
77.000 |
-0.900 |
10,231 |
29,496 |
+1,523 |
Hover/Click |
|
Feb24 |
230627 |
83.500 |
83.500 |
81.480 |
82.430 |
-0.950 |
5,746 |
17,175 |
+271 |
Hover/Click |
|
Apr24 |
230627 |
88.930 |
89.000 |
86.750 |
87.880 |
-1.050 |
4,010 |
8,003 |
+1,159 |
Hover/Click |
|
May24 |
230627 |
91.000 |
91.600 |
90.950 |
91.600 |
-1.430 |
31 |
165 |
+18 |
|
|
Jun24 |
230627 |
98.750 |
98.800 |
96.530 |
97.600 |
-1.230 |
879 |
2,097 |
+407 |
Hover/Click |
| Total Volume and Open Interest |
64,710 |
188,690 |
+1,829 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230627 |
14.92 |
14.93 |
14.92 |
14.92 |
-0.01 |
47 |
6,852 |
-23 |
Hover/Click |
|
Jul23 |
230627 |
14.90 |
14.96 |
14.32 |
14.35 |
-0.51 |
1,366 |
6,573 |
-497 |
Hover/Click |
|
Aug23 |
230627 |
15.68 |
15.69 |
15.08 |
15.17 |
-0.51 |
1,169 |
6,169 |
+417 |
Hover/Click |
|
Sep23 |
230627 |
16.81 |
16.81 |
16.32 |
16.38 |
-0.39 |
407 |
3,238 |
+168 |
Hover/Click |
|
Oct23 |
230627 |
17.73 |
17.73 |
17.22 |
17.31 |
-0.39 |
145 |
2,130 |
+69 |
Hover/Click |
|
Nov23 |
230627 |
18.10 |
18.10 |
17.76 |
17.86 |
-0.26 |
87 |
1,640 |
-17 |
Hover/Click |
|
Dec23 |
230627 |
18.00 |
18.00 |
17.75 |
17.80 |
-0.21 |
61 |
1,356 |
+22 |
Hover/Click |
|
Jan24 |
230627 |
17.90 |
17.90 |
17.75 |
17.75 |
-0.23 |
11 |
443 |
+2 |
Hover/Click |
|
Feb24 |
230627 |
17.81 |
17.81 |
17.81 |
17.81 |
-0.17 |
4 |
401 |
+1 |
Hover/Click |
|
Mar24 |
230627 |
17.90 |
17.90 |
17.90 |
17.90 |
-0.06 |
3 |
424 |
+0 |
Hover/Click |
|
Apr24 |
230627 |
17.97 |
17.97 |
17.92 |
17.97 |
-0.03 |
0 |
275 |
+0 |
Hover/Click |
|
May24 |
230627 |
17.86 |
17.86 |
17.86 |
17.86 |
unch |
4 |
271 |
+0 |
Hover/Click |
|
Jun24 |
230627 |
17.98 |
17.98 |
17.97 |
17.98 |
-0.03 |
0 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,304 |
30,385 |
+142 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
3217 |
3217 |
3209 |
3212 |
+6 |
21 |
892 |
-84 |
Hover/Click |
|
Sep23 |
230627 |
3260 |
3274 |
3245 |
3258 |
unch |
25,746 |
157,153 |
-987 |
Hover/Click |
|
Dec23 |
230627 |
3275 |
3287 |
3260 |
3272 |
unch |
12,312 |
104,469 |
+25 |
Hover/Click |
|
Mar24 |
230627 |
3248 |
3257 |
3230 |
3244 |
-1 |
4,073 |
52,286 |
+131 |
Hover/Click |
|
May24 |
230627 |
3210 |
3228 |
3202 |
3217 |
-3 |
1,188 |
11,657 |
+58 |
Hover/Click |
|
Jul24 |
230627 |
3184 |
3202 |
3178 |
3190 |
-5 |
546 |
7,847 |
+56 |
Hover/Click |
|
Sep24 |
230627 |
3156 |
3174 |
3153 |
3163 |
-4 |
235 |
4,642 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
44,237 |
340,409 |
-769 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
168.35 |
169.45 |
165.55 |
169.45 |
+1.50 |
16 |
394 |
-512 |
Hover/Click |
|
Sep23 |
230627 |
166.10 |
167.90 |
163.00 |
166.95 |
+1.80 |
21,741 |
89,396 |
+939 |
Hover/Click |
|
Dec23 |
230627 |
164.50 |
166.35 |
161.55 |
165.40 |
+1.75 |
10,367 |
44,278 |
-196 |
Hover/Click |
|
Mar24 |
230627 |
164.60 |
166.10 |
161.65 |
165.25 |
+1.55 |
4,843 |
20,133 |
+407 |
Hover/Click |
|
May24 |
230627 |
165.35 |
166.75 |
162.45 |
165.85 |
+1.40 |
1,334 |
9,992 |
+89 |
Hover/Click |
|
Jul24 |
230627 |
166.00 |
167.35 |
163.85 |
166.55 |
+1.45 |
323 |
4,827 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
38,959 |
175,963 |
+717 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
265.20 |
268.75 |
265.00 |
266.20 |
+1.10 |
662 |
1,151 |
-493 |
Hover/Click |
|
Sep23 |
230627 |
259.20 |
262.15 |
258.40 |
260.50 |
+1.25 |
963 |
6,520 |
+535 |
Hover/Click |
|
Nov23 |
230627 |
254.50 |
254.95 |
254.15 |
254.85 |
+0.15 |
36 |
754 |
+2 |
Hover/Click |
|
Jan24 |
230627 |
250.40 |
250.40 |
250.40 |
250.40 |
+0.15 |
0 |
80 |
+0 |
Hover/Click |
|
Mar24 |
230627 |
247.30 |
247.30 |
247.30 |
247.30 |
+0.15 |
0 |
11 |
+0 |
Hover/Click |
|
May24 |
230627 |
233.30 |
233.30 |
233.30 |
233.30 |
+0.15 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,661 |
8,523 |
+44 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
23.72 |
23.83 |
22.86 |
23.03 |
-0.69 |
36,969 |
41,839 |
-17,830 |
Hover/Click |
|
Oct23 |
230627 |
23.66 |
23.75 |
22.79 |
22.98 |
-0.68 |
92,503 |
413,723 |
-4,451 |
Hover/Click |
|
Mar24 |
230627 |
23.53 |
23.72 |
22.82 |
22.99 |
-0.65 |
37,205 |
198,939 |
+1,441 |
Hover/Click |
|
May24 |
230627 |
22.32 |
22.45 |
21.69 |
21.86 |
-0.53 |
11,890 |
80,990 |
+1,251 |
Hover/Click |
|
Jul24 |
230627 |
21.86 |
21.99 |
21.32 |
21.44 |
-0.51 |
7,661 |
94,072 |
-542 |
Hover/Click |
|
Oct24 |
230627 |
21.71 |
21.75 |
21.17 |
21.27 |
-0.47 |
5,198 |
40,199 |
+872 |
Hover/Click |
|
Mar25 |
230627 |
21.62 |
21.69 |
21.13 |
21.24 |
-0.46 |
1,627 |
23,901 |
-77 |
Hover/Click |
|
May25 |
230627 |
20.42 |
20.44 |
20.00 |
20.11 |
-0.39 |
604 |
6,750 |
+51 |
Hover/Click |
|
Jul25 |
230627 |
19.76 |
19.81 |
19.41 |
19.50 |
-0.33 |
362 |
6,249 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
194,233 |
914,259 |
-19,190 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
2608 |
2637 |
2604 |
2626 |
+14 |
2,065 |
34,240 |
-595 |
Hover/Click |
|
Sep23 |
230627 |
2532 |
2544 |
2524 |
2537 |
+5 |
12,600 |
91,673 |
+883 |
Hover/Click |
|
Dec23 |
230627 |
2480 |
2493 |
2473 |
2484 |
+2 |
7,398 |
62,922 |
-183 |
Hover/Click |
|
Mar24 |
230627 |
2424 |
2440 |
2420 |
2427 |
unch |
7,413 |
96,854 |
-525 |
Hover/Click |
|
May24 |
230627 |
2400 |
2410 |
2389 |
2395 |
unch |
5,457 |
28,163 |
-384 |
Hover/Click |
|
Jul24 |
230627 |
2376 |
2387 |
2369 |
2372 |
+1 |
1,783 |
12,465 |
+425 |
Hover/Click |
|
Sep24 |
230627 |
2355 |
2367 |
2350 |
2353 |
+3 |
856 |
7,050 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
38,075 |
339,600 |
-103 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230627 |
647.90 |
648.00 |
614.50 |
627.20 |
-21.20 |
5,480 |
22,172 |
-798 |
Hover/Click |
|
Oct23 |
230627 |
652.00 |
652.10 |
621.90 |
630.10 |
-22.20 |
5,751 |
29,563 |
+685 |
Hover/Click |
|
Dec23 |
230627 |
649.60 |
649.60 |
623.90 |
631.70 |
-18.30 |
1,410 |
18,600 |
+96 |
Hover/Click |
|
Mar24 |
230627 |
642.70 |
642.70 |
620.00 |
627.10 |
-16.20 |
978 |
9,576 |
+329 |
Hover/Click |
|
May24 |
230627 |
633.60 |
633.60 |
614.90 |
620.30 |
-13.60 |
628 |
5,595 |
+444 |
Hover/Click |
| Total Volume and Open Interest |
14,486 |
91,219 |
+814 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
79.56 |
79.63 |
77.64 |
77.64 |
+0.57 |
116 |
94 |
-271 |
Hover/Click |
|
Oct23 |
230627 |
77.54 |
77.54 |
76.28 |
76.51 |
-0.65 |
128 |
136 |
+40 |
Hover/Click |
|
Dec23 |
230627 |
77.80 |
78.64 |
76.81 |
77.06 |
-0.80 |
18,710 |
125,191 |
+988 |
Hover/Click |
|
Mar24 |
230627 |
78.02 |
78.79 |
77.01 |
77.30 |
-0.75 |
3,778 |
23,903 |
+584 |
Hover/Click |
|
May24 |
230627 |
78.31 |
78.90 |
77.34 |
77.63 |
-0.71 |
1,277 |
6,801 |
-115 |
Hover/Click |
|
Jul24 |
230627 |
78.30 |
79.00 |
77.66 |
77.90 |
-0.68 |
451 |
5,626 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
24,662 |
171,372 |
+1,214 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug23 |
230627 |
69.48 |
70.15 |
67.50 |
67.70 |
-1.67 |
280,116 |
373,330 |
-5,283 |
Hover/Click |
|
Sep23 |
230627 |
69.63 |
70.29 |
67.71 |
67.90 |
-1.64 |
94,212 |
308,290 |
-257 |
Hover/Click |
|
Oct23 |
230627 |
69.68 |
70.27 |
67.80 |
67.98 |
-1.57 |
45,729 |
169,968 |
-3,696 |
Hover/Click |
|
Nov23 |
230627 |
69.53 |
70.17 |
67.84 |
68.01 |
-1.47 |
29,291 |
89,910 |
+7,129 |
Hover/Click |
|
Dec23 |
230627 |
69.50 |
70.04 |
67.82 |
67.97 |
-1.39 |
54,464 |
218,129 |
+711 |
Hover/Click |
|
Jan24 |
230627 |
69.27 |
69.80 |
67.76 |
67.89 |
-1.29 |
8,561 |
56,667 |
+647 |
Hover/Click |
|
Feb24 |
230627 |
69.09 |
69.63 |
67.65 |
67.78 |
-1.20 |
4,528 |
29,849 |
+427 |
Hover/Click |
|
Mar24 |
230627 |
69.37 |
69.37 |
67.53 |
67.65 |
-1.10 |
13,067 |
58,517 |
+2,020 |
Hover/Click |
|
Apr24 |
230627 |
69.02 |
69.08 |
67.43 |
67.50 |
-1.00 |
2,211 |
24,791 |
-185 |
Hover/Click |
|
May24 |
230627 |
68.60 |
68.85 |
67.26 |
67.32 |
-0.91 |
2,328 |
20,463 |
+1,420 |
Hover/Click |
|
Jun24 |
230627 |
67.97 |
68.61 |
66.98 |
67.13 |
-0.85 |
24,241 |
113,887 |
-1,241 |
Hover/Click |
|
Jul24 |
230627 |
67.96 |
68.02 |
66.76 |
66.92 |
-0.80 |
3,040 |
19,446 |
+395 |
Hover/Click |
|
Aug24 |
230627 |
67.59 |
67.59 |
66.31 |
66.71 |
-0.74 |
697 |
14,404 |
+321 |
Hover/Click |
|
Sep24 |
230627 |
66.81 |
67.51 |
66.43 |
66.48 |
-0.70 |
2,015 |
38,872 |
+46 |
Hover/Click |
|
Oct24 |
230627 |
67.11 |
67.11 |
66.30 |
66.30 |
-0.64 |
175 |
12,576 |
+2 |
Hover/Click |
|
Nov24 |
230627 |
66.88 |
66.92 |
66.13 |
66.13 |
-0.59 |
246 |
17,818 |
-39 |
Hover/Click |
| Total Volume and Open Interest |
595,162 |
1,866,900 |
+6,053 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230627 |
69.475 |
70.150 |
67.500 |
67.700 |
-1.675 |
10,581 |
2,633 |
-55 |
|
|
Sep23 |
230627 |
69.550 |
70.250 |
67.725 |
67.900 |
-1.650 |
679 |
697 |
+39 |
|
|
Oct23 |
230627 |
69.975 |
70.250 |
67.850 |
68.000 |
-1.550 |
22 |
77 |
+4 |
|
|
Nov23 |
230627 |
69.950 |
70.150 |
67.900 |
68.000 |
-1.475 |
10 |
26 |
+1 |
|
|
Dec23 |
230627 |
69.450 |
70.025 |
67.850 |
67.975 |
-1.375 |
151 |
448 |
-15 |
|
|
Jan24 |
230627 |
69.000 |
69.825 |
67.775 |
67.900 |
-1.275 |
10 |
30 |
+1 |
|
|
Feb24 |
230627 |
68.950 |
69.350 |
67.775 |
67.775 |
-1.200 |
3 |
15 |
-1 |
|
|
Mar24 |
230627 |
67.650 |
67.650 |
67.650 |
67.650 |
-1.100 |
0 |
10 |
+0 |
|
|
Apr24 |
230627 |
67.500 |
67.500 |
67.500 |
67.500 |
-1.000 |
0 |
3 |
+0 |
|
|
May24 |
230627 |
67.325 |
67.325 |
67.325 |
67.325 |
-0.925 |
|
|
|
|
| Total Volume and Open Interest |
11,462 |
4,053 |
-26 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230627 |
245.26 |
248.00 |
238.99 |
239.90 |
-3.98 |
27,498 |
18,784 |
-7,364 |
Hover/Click |
|
Aug23 |
230627 |
242.20 |
244.68 |
236.23 |
237.16 |
-4.11 |
61,588 |
67,425 |
+778 |
Hover/Click |
|
Sep23 |
230627 |
241.06 |
243.32 |
235.51 |
236.37 |
-4.02 |
27,163 |
40,107 |
+1,602 |
Hover/Click |
|
Oct23 |
230627 |
240.65 |
242.43 |
235.17 |
235.97 |
-3.86 |
12,236 |
32,414 |
-530 |
Hover/Click |
|
Nov23 |
230627 |
241.44 |
241.46 |
234.51 |
235.31 |
-3.67 |
7,265 |
25,296 |
+257 |
Hover/Click |
|
Dec23 |
230627 |
240.59 |
240.59 |
233.60 |
234.44 |
-3.57 |
8,657 |
38,362 |
-1,310 |
Hover/Click |
|
Jan24 |
230627 |
238.86 |
239.40 |
233.22 |
234.04 |
-3.41 |
2,311 |
15,294 |
+294 |
Hover/Click |
|
Feb24 |
230627 |
238.00 |
238.33 |
232.80 |
233.38 |
-3.25 |
1,309 |
6,815 |
-154 |
Hover/Click |
|
Mar24 |
230627 |
234.26 |
236.75 |
231.17 |
232.02 |
-3.10 |
1,651 |
11,138 |
+59 |
Hover/Click |
|
Apr24 |
230627 |
232.77 |
234.52 |
228.92 |
229.76 |
-2.97 |
1,118 |
5,506 |
+308 |
Hover/Click |
|
May24 |
230627 |
231.42 |
232.57 |
227.45 |
228.19 |
-2.85 |
449 |
3,212 |
+46 |
Hover/Click |
|
Jun24 |
230627 |
230.56 |
231.73 |
226.12 |
226.93 |
-2.80 |
913 |
15,412 |
+96 |
Hover/Click |
|
Jul24 |
230627 |
229.83 |
231.23 |
225.87 |
226.57 |
-2.74 |
130 |
1,610 |
+37 |
Hover/Click |
|
Aug24 |
230627 |
228.00 |
230.70 |
225.75 |
226.45 |
-2.64 |
36 |
1,057 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
152,628 |
299,018 |
-5,819 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230627 |
254.29 |
257.30 |
250.24 |
251.68 |
-2.07 |
27,698 |
27,427 |
-3,888 |
Hover/Click |
|
Aug23 |
230627 |
246.72 |
248.34 |
241.36 |
242.21 |
-3.27 |
61,297 |
88,441 |
-716 |
Hover/Click |
|
Sep23 |
230627 |
239.09 |
240.37 |
233.72 |
234.46 |
-3.67 |
33,199 |
67,626 |
+1,289 |
Hover/Click |
|
Oct23 |
230627 |
216.39 |
218.00 |
211.23 |
211.88 |
-4.38 |
12,383 |
52,975 |
+783 |
Hover/Click |
|
Nov23 |
230627 |
209.95 |
211.88 |
205.24 |
205.78 |
-4.24 |
5,443 |
23,946 |
-256 |
Hover/Click |
|
Dec23 |
230627 |
207.51 |
208.01 |
201.33 |
201.88 |
-4.21 |
5,188 |
25,039 |
-768 |
Hover/Click |
|
Jan24 |
230627 |
205.93 |
205.93 |
199.86 |
200.22 |
-4.24 |
1,346 |
20,301 |
+169 |
Hover/Click |
|
Feb24 |
230627 |
203.47 |
205.32 |
199.89 |
200.20 |
-4.29 |
765 |
6,708 |
+105 |
Hover/Click |
|
Mar24 |
230627 |
205.10 |
206.52 |
201.28 |
201.31 |
-4.32 |
369 |
6,084 |
-10 |
Hover/Click |
|
Apr24 |
230627 |
222.25 |
222.92 |
218.28 |
218.28 |
-3.83 |
227 |
2,702 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
148,307 |
331,824 |
-3,154 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230627 |
251.68 |
251.68 |
251.68 |
251.68 |
-2.07 |
0 |
1 |
+0 |
|
|
Aug23 |
230627 |
242.21 |
242.21 |
242.21 |
242.21 |
-3.27 |
0 |
1 |
+0 |
|
|
Sep23 |
230627 |
234.46 |
234.46 |
234.46 |
234.46 |
-3.67 |
|
|
|
|
|
Oct23 |
230627 |
211.88 |
211.88 |
211.88 |
211.88 |
-4.38 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230627 |
2.777 |
2.809 |
2.724 |
2.763 |
-0.028 |
31,600 |
20,010 |
-4,980 |
Hover/Click |
|
Aug23 |
230627 |
2.881 |
2.895 |
2.759 |
2.789 |
-0.103 |
153,700 |
177,404 |
-3,706 |
Hover/Click |
|
Sep23 |
230627 |
2.853 |
2.868 |
2.728 |
2.755 |
-0.113 |
70,921 |
281,960 |
+3,720 |
Hover/Click |
|
Oct23 |
230627 |
2.918 |
2.933 |
2.800 |
2.825 |
-0.111 |
50,218 |
116,066 |
-55 |
Hover/Click |
|
Nov23 |
230627 |
3.232 |
3.247 |
3.121 |
3.155 |
-0.094 |
21,242 |
83,354 |
+817 |
Hover/Click |
|
Dec23 |
230627 |
3.608 |
3.625 |
3.518 |
3.548 |
-0.076 |
11,442 |
43,711 |
+113 |
Hover/Click |
|
Jan24 |
230627 |
3.851 |
3.860 |
3.759 |
3.785 |
-0.081 |
19,180 |
80,266 |
-991 |
Hover/Click |
|
Feb24 |
230627 |
3.789 |
3.793 |
3.695 |
3.718 |
-0.079 |
6,487 |
36,829 |
-562 |
Hover/Click |
|
Mar24 |
230627 |
3.516 |
3.531 |
3.439 |
3.462 |
-0.065 |
10,696 |
64,861 |
-870 |
Hover/Click |
|
Apr24 |
230627 |
3.199 |
3.220 |
3.134 |
3.154 |
-0.053 |
10,187 |
63,826 |
-98 |
Hover/Click |
|
May24 |
230627 |
3.186 |
3.202 |
3.117 |
3.136 |
-0.053 |
3,433 |
29,983 |
+155 |
Hover/Click |
|
Jun24 |
230627 |
3.265 |
3.294 |
3.213 |
3.230 |
-0.052 |
2,472 |
13,575 |
+27 |
Hover/Click |
|
Jul24 |
230627 |
3.371 |
3.398 |
3.322 |
3.336 |
-0.050 |
1,825 |
13,988 |
+462 |
Hover/Click |
|
Aug24 |
230627 |
3.415 |
3.442 |
3.366 |
3.382 |
-0.048 |
771 |
12,053 |
+122 |
Hover/Click |
|
Sep24 |
230627 |
3.420 |
3.420 |
3.334 |
3.351 |
-0.046 |
1,287 |
11,716 |
+164 |
Hover/Click |
|
Oct24 |
230627 |
3.462 |
3.500 |
3.407 |
3.428 |
-0.043 |
3,091 |
36,922 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
405,439 |
1,262,524 |
-4,489 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230627 |
74.28 |
74.90 |
72.08 |
72.26 |
-1.92 |
150,173 |
177,218 |
-15,520 |
Hover/Click |
|
Sep23 |
230627 |
74.45 |
75.08 |
72.33 |
72.51 |
-1.84 |
275,700 |
546,702 |
-5,540 |
Hover/Click |
|
Oct23 |
230627 |
74.37 |
75.00 |
72.46 |
72.61 |
-1.68 |
137,524 |
283,808 |
+2,325 |
Hover/Click |
|
Nov23 |
230627 |
74.21 |
74.83 |
72.46 |
72.57 |
-1.56 |
81,382 |
173,808 |
+11 |
Hover/Click |
|
Dec23 |
230627 |
74.00 |
74.60 |
72.35 |
72.47 |
-1.44 |
108,366 |
300,781 |
+6,803 |
Hover/Click |
|
Jan24 |
230627 |
73.73 |
74.34 |
72.22 |
72.33 |
-1.34 |
30,539 |
88,072 |
+1,358 |
Hover/Click |
|
Feb24 |
230627 |
73.40 |
74.04 |
72.07 |
72.18 |
-1.24 |
21,039 |
80,638 |
-1,799 |
Hover/Click |
|
Mar24 |
230627 |
73.15 |
73.82 |
71.93 |
72.03 |
-1.13 |
18,054 |
75,202 |
+2,607 |
Hover/Click |
|
Apr24 |
230627 |
73.04 |
73.57 |
71.77 |
71.86 |
-1.05 |
3,925 |
22,050 |
+76 |
Hover/Click |
|
May24 |
230627 |
72.98 |
73.29 |
71.61 |
71.70 |
-0.97 |
1,116 |
27,974 |
+18 |
Hover/Click |
|
Jun24 |
230627 |
72.54 |
73.07 |
71.45 |
71.55 |
-0.90 |
17,089 |
110,609 |
+1,384 |
Hover/Click |
|
Jul24 |
230627 |
72.45 |
72.70 |
71.29 |
71.38 |
-0.84 |
811 |
19,256 |
+10 |
Hover/Click |
|
Aug24 |
230627 |
71.23 |
71.23 |
71.23 |
71.23 |
-0.78 |
557 |
16,627 |
+197 |
Hover/Click |
|
Sep24 |
230627 |
71.08 |
71.08 |
71.08 |
71.08 |
-0.72 |
825 |
26,261 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
875,592 |
2,289,646 |
-6,499 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
714.00 |
722.75 |
694.25 |
710.25 |
+3.25 |
30,025 |
91,932 |
-3,968 |
Hover/Click |
|
Aug23 |
230627 |
704.00 |
710.00 |
684.50 |
699.75 |
+3.00 |
61,863 |
132,065 |
+2,872 |
Hover/Click |
|
Sep23 |
230627 |
700.50 |
705.50 |
681.50 |
696.25 |
+2.25 |
34,835 |
86,932 |
+1,811 |
Hover/Click |
|
Oct23 |
230627 |
699.25 |
704.00 |
681.00 |
695.25 |
+1.75 |
18,100 |
79,594 |
+852 |
Hover/Click |
|
Nov23 |
230627 |
694.50 |
698.50 |
676.50 |
690.25 |
+1.25 |
10,259 |
40,418 |
+642 |
Hover/Click |
|
Dec23 |
230627 |
688.00 |
692.25 |
670.50 |
683.75 |
+1.00 |
25,071 |
103,997 |
-1,116 |
Hover/Click |
|
Jan24 |
230627 |
686.75 |
689.75 |
670.25 |
682.25 |
+0.75 |
2,785 |
26,795 |
+288 |
Hover/Click |
|
Feb24 |
230627 |
685.25 |
688.00 |
669.25 |
681.00 |
+1.00 |
1,318 |
16,364 |
-52 |
Hover/Click |
|
Mar24 |
230627 |
682.50 |
686.25 |
666.25 |
678.75 |
+1.25 |
2,884 |
32,271 |
+411 |
Hover/Click |
|
Apr24 |
230627 |
679.50 |
682.25 |
663.50 |
676.25 |
+1.75 |
1,043 |
11,045 |
+472 |
Hover/Click |
| Total Volume and Open Interest |
194,837 |
717,988 |
+2,373 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230627 |
69.52 |
70.16 |
67.50 |
67.70 |
-1.67 |
38,168 |
93,357 |
-5,473 |
Hover/Click |
|
Sep23 |
230627 |
69.67 |
70.28 |
67.74 |
67.90 |
-1.64 |
45,491 |
94,194 |
+305 |
Hover/Click |
|
Oct23 |
230627 |
69.94 |
70.16 |
67.86 |
67.99 |
-1.56 |
30,020 |
43,952 |
+3,484 |
Hover/Click |
|
Nov23 |
230627 |
69.86 |
70.07 |
67.89 |
68.01 |
-1.47 |
18,932 |
21,556 |
+293 |
Hover/Click |
|
Dec23 |
230627 |
69.93 |
69.93 |
67.86 |
67.97 |
-1.39 |
16,899 |
78,616 |
-2,033 |
Hover/Click |
|
Jan24 |
230627 |
69.55 |
69.55 |
67.79 |
67.89 |
-1.29 |
2,448 |
12,390 |
+678 |
Hover/Click |
|
Feb24 |
230627 |
68.40 |
68.54 |
67.75 |
67.78 |
-1.20 |
817 |
7,288 |
+170 |
Hover/Click |
|
Mar24 |
230627 |
68.84 |
68.84 |
67.63 |
67.65 |
-1.10 |
1,405 |
11,374 |
+75 |
Hover/Click |
|
Apr24 |
230627 |
67.77 |
67.77 |
67.50 |
67.50 |
-1.00 |
116 |
3,349 |
+12 |
Hover/Click |
|
May24 |
230627 |
68.20 |
68.20 |
67.32 |
67.32 |
-0.92 |
48 |
4,388 |
-4 |
Hover/Click |
|
Jun24 |
230627 |
67.95 |
67.95 |
67.13 |
67.13 |
-0.86 |
2,350 |
37,600 |
+194 |
Hover/Click |
|
Jul24 |
230627 |
66.92 |
66.92 |
66.92 |
66.92 |
-0.80 |
16 |
4,506 |
-9 |
Hover/Click |
|
Aug24 |
230627 |
66.71 |
66.71 |
66.71 |
66.71 |
-0.74 |
0 |
3,977 |
+0 |
Hover/Click |
|
Sep24 |
230627 |
66.49 |
66.49 |
66.49 |
66.49 |
-0.69 |
18 |
8,992 |
+7 |
Hover/Click |
|
Oct24 |
230627 |
66.30 |
66.30 |
66.30 |
66.30 |
-0.64 |
12 |
1,962 |
+12 |
Hover/Click |
|
Nov24 |
230627 |
66.13 |
66.13 |
66.13 |
66.13 |
-0.59 |
1 |
2,983 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
159,094 |
513,007 |
-1,933 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
102.385 |
102.445 |
101.960 |
102.128 |
-0.207 |
8,362 |
27,570 |
+878 |
Hover/Click |
|
Dec23 |
230627 |
102.000 |
102.000 |
101.802 |
101.802 |
-0.208 |
2 |
425 |
+1 |
Hover/Click |
|
Mar24 |
230627 |
101.463 |
101.463 |
101.463 |
101.463 |
-0.207 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,364 |
27,996 |
+879 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
66.90 |
67.36 |
66.85 |
67.05 |
+0.08 |
67,639 |
139,807 |
-1,301 |
Hover/Click |
|
Dec23 |
230627 |
67.05 |
67.49 |
67.00 |
67.19 |
+0.08 |
48 |
256 |
+10 |
Hover/Click |
|
Mar24 |
230627 |
67.31 |
67.58 |
67.17 |
67.31 |
+0.09 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,737 |
140,900 |
-1,292 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
127.16 |
127.64 |
127.08 |
127.55 |
+0.31 |
69,381 |
215,898 |
+1,463 |
Hover/Click |
|
Dec23 |
230627 |
127.18 |
127.49 |
126.96 |
127.42 |
+0.31 |
69 |
11,279 |
+0 |
Hover/Click |
|
Mar24 |
230627 |
126.89 |
127.28 |
126.82 |
127.23 |
+0.32 |
47 |
216 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
69,827 |
229,191 |
+1,369 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
76.12 |
76.34 |
75.90 |
75.98 |
-0.20 |
69,006 |
156,704 |
+5,007 |
Hover/Click |
|
Dec23 |
230627 |
76.35 |
76.42 |
76.01 |
76.07 |
-0.19 |
58 |
3,277 |
+45 |
Hover/Click |
|
Mar24 |
230627 |
76.16 |
76.48 |
76.16 |
76.16 |
-0.17 |
0 |
299 |
+0 |
Hover/Click |
|
Jun24 |
230627 |
76.19 |
76.48 |
76.15 |
76.19 |
-0.15 |
1 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,433 |
161,257 |
+5,204 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
70.60 |
70.69 |
70.26 |
70.33 |
-0.30 |
147,363 |
240,428 |
+960 |
Hover/Click |
|
Dec23 |
230627 |
71.65 |
71.69 |
71.30 |
71.36 |
-0.30 |
42 |
497 |
+11 |
Hover/Click |
|
Mar24 |
230627 |
72.45 |
72.82 |
72.45 |
72.46 |
-0.30 |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
147,714 |
245,789 |
+997 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
112.65 |
113.03 |
112.45 |
112.96 |
+0.23 |
17,117 |
36,852 |
+572 |
Hover/Click |
|
Dec23 |
230627 |
113.82 |
114.09 |
113.57 |
114.04 |
+0.22 |
98 |
494 |
+10 |
Hover/Click |
|
Mar24 |
230627 |
115.16 |
115.18 |
114.73 |
115.16 |
+0.22 |
6 |
73 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
17,224 |
37,469 |
+591 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
109.54 |
110.23 |
109.48 |
110.06 |
+0.45 |
135,042 |
717,558 |
-7,029 |
Hover/Click |
|
Dec23 |
230627 |
109.96 |
110.69 |
109.95 |
110.53 |
+0.45 |
524 |
8,008 |
+33 |
Hover/Click |
|
Mar24 |
230627 |
111.13 |
111.15 |
111.04 |
111.04 |
+0.45 |
28 |
1,568 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
137,846 |
730,187 |
-6,830 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
574.25 |
577.13 |
574.00 |
575.88 |
+1.50 |
25,700 |
225,144 |
+788 |
Hover/Click |
|
Dec23 |
230627 |
566.38 |
567.25 |
566.38 |
566.38 |
+1.63 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
25,701 |
225,204 |
+789 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
61.6100 |
61.9900 |
61.5500 |
61.6500 |
-0.0700 |
18,775 |
34,450 |
+746 |
Hover/Click |
|
Dec23 |
230627 |
61.7900 |
61.9300 |
61.5500 |
61.6300 |
-0.0600 |
1 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
18,776 |
34,457 |
+745 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230627 |
210.00 |
210.75 |
207.70 |
208.50 |
-1.20 |
18,496 |
32,128 |
-13,886 |
|
|
Aug23 |
230627 |
209.80 |
209.85 |
206.75 |
207.55 |
-1.20 |
16,004 |
18,961 |
+15,188 |
|
|
Sep23 |
230627 |
207.60 |
208.00 |
205.85 |
206.35 |
-1.15 |
29 |
2,603 |
+28 |
Hover/Click |
|
Oct23 |
230627 |
205.65 |
205.65 |
205.65 |
205.65 |
-1.15 |
|
|
|
|
| Total Volume and Open Interest |
34,529 |
53,692 |
+1,330 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jun23 |
230627 |
30215 |
31115 |
30175 |
30705 |
+390 |
9,077 |
11,080 |
-2,338 |
Hover/Click |
|
Jul23 |
230627 |
30450 |
31435 |
30440 |
31040 |
+440 |
5,369 |
6,493 |
+1,800 |
Hover/Click |
|
Aug23 |
230627 |
30800 |
31630 |
30695 |
31295 |
+495 |
327 |
490 |
+101 |
Hover/Click |
|
Sep23 |
230627 |
31460 |
31785 |
30935 |
31485 |
+490 |
35 |
110 |
+16 |
Hover/Click |
|
Oct23 |
230627 |
31650 |
31895 |
31620 |
31620 |
+490 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,811 |
18,297 |
-420 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
128~000 |
128~180 |
127~120 |
127~180 |
-0~170 |
261,873 |
1,228,548 |
+4,912 |
Hover/Click |
|
Dec23 |
230627 |
128~030 |
128~200 |
127~200 |
127~240 |
-0~150 |
9 |
21 |
+8 |
Hover/Click |
|
Mar24 |
230627 |
127~260 |
127~260 |
127~260 |
127~260 |
-0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
261,882 |
1,228,569 |
+4,920 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
113~065 |
113~130 |
112~245 |
112~265 |
-0~130 |
1,186,600 |
4,663,614 |
+24,035 |
Hover/Click |
|
Dec23 |
230627 |
113~130 |
113~315 |
113~130 |
113~145 |
-0~130 |
52 |
152 |
+29 |
Hover/Click |
|
Mar24 |
230627 |
114~030 |
114~030 |
114~030 |
114~030 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230627 |
107~084 |
107~226 |
107~084 |
107~084 |
-0~102 |
2 |
739 |
-1 |
Hover/Click |
|
Sep23 |
230627 |
107~274 |
108~000 |
107~166 |
107~182 |
-0~104 |
746,645 |
5,013,261 |
+35,266 |
Hover/Click |
|
Dec23 |
230627 |
108~076 |
108~076 |
108~076 |
108~076 |
-0~104 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230627 |
101~316 |
101~316 |
101~254 |
101~261 |
-0~041 |
152 |
831 |
-106 |
Hover/Click |
|
Sep23 |
230627 |
102~024 |
102~042 |
101~286 |
101~294 |
-0~056 |
366,149 |
3,582,305 |
+21,832 |
Hover/Click |
|
Dec23 |
230627 |
102~174 |
102~174 |
102~174 |
102~174 |
-0~056 |
2 |
11 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
366,303 |
3,583,147 |
+21,728 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
94.065 |
94.100 |
94.050 |
94.060 |
-0.025 |
26,013 |
180,254 |
-495 |
|
|
Dec23 |
230627 |
93.820 |
93.845 |
93.760 |
93.770 |
-0.065 |
43,545 |
236,198 |
+2,356 |
|
|
Mar24 |
230627 |
93.845 |
93.875 |
93.765 |
93.775 |
-0.095 |
41,336 |
152,466 |
+1,305 |
|
|
Jun24 |
230627 |
94.015 |
94.040 |
93.890 |
93.900 |
-0.130 |
37,956 |
123,571 |
+1,570 |
|
|
Sep24 |
230627 |
94.255 |
94.280 |
94.100 |
94.115 |
-0.160 |
31,862 |
91,452 |
-2,700 |
|
|
Dec24 |
230627 |
94.530 |
94.540 |
94.345 |
94.360 |
-0.180 |
34,124 |
146,826 |
-1,654 |
|
|
Mar25 |
230627 |
94.760 |
94.770 |
94.565 |
94.580 |
-0.190 |
24,786 |
82,539 |
+1,576 |
|
|
Jun25 |
230627 |
94.955 |
94.970 |
94.770 |
94.780 |
-0.190 |
24,442 |
70,753 |
+2,082 |
|
|
Sep25 |
230627 |
95.135 |
95.145 |
94.955 |
94.960 |
-0.185 |
11,156 |
35,655 |
-629 |
|
|
Dec25 |
230627 |
95.290 |
95.305 |
95.115 |
95.120 |
-0.180 |
14,145 |
62,358 |
-246 |
|
|
Mar26 |
230627 |
95.435 |
95.445 |
95.265 |
95.270 |
-0.175 |
5,669 |
46,177 |
-116 |
|
|
Jun26 |
230627 |
95.570 |
95.580 |
95.410 |
95.410 |
-0.165 |
5,265 |
27,888 |
+505 |
|
|
Sep26 |
230627 |
95.695 |
95.695 |
95.535 |
95.540 |
-0.150 |
2,600 |
16,831 |
+155 |
|
|
Dec26 |
230627 |
95.800 |
95.800 |
95.660 |
95.660 |
-0.135 |
3,063 |
22,086 |
+95 |
|
|
Mar27 |
230627 |
95.890 |
95.900 |
95.775 |
95.775 |
-0.120 |
2,353 |
23,093 |
+232 |
|
|
Jun27 |
230627 |
95.975 |
95.985 |
95.875 |
95.875 |
-0.100 |
2,122 |
10,657 |
-18 |
|
|
Sep27 |
230627 |
96.025 |
96.055 |
95.950 |
95.950 |
-0.090 |
1,510 |
3,703 |
-157 |
|
|
Dec27 |
230627 |
96.080 |
96.105 |
96.010 |
96.010 |
-0.075 |
991 |
5,195 |
+315 |
|
| Total Volume and Open Interest |
332,166 |
1,541,293 |
+469 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
419 |
2,187 |
-379 |
|
|
Sep23 |
230627 |
137~09 |
138~01 |
136~16 |
136~26 |
-0~16 |
156,456 |
1,481,575 |
+3,226 |
|
|
Dec23 |
230627 |
136~26 |
136~26 |
136~26 |
136~26 |
-0~16 |
|
|
|
|
| Total Volume and Open Interest |
156,456 |
1,481,575 |
+3,226 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
45 |
805 |
-7 |
|
|
Sep23 |
230627 |
119~130 |
119~230 |
118~285 |
118~310 |
-0~155 |
258,496 |
1,712,958 |
+2,175 |
|
|
Dec23 |
230627 |
118~240 |
118~240 |
118~240 |
118~240 |
-0~155 |
|
|
|
|
| Total Volume and Open Interest |
258,496 |
1,712,958 |
+2,175 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230627 |
94.923 |
94.925 |
94.923 |
94.925 |
+0.003 |
24,164 |
331,576 |
-2,332 |
|
|
Jul23 |
230627 |
94.890 |
94.895 |
94.890 |
94.895 |
+0.005 |
11,991 |
373,721 |
+2,958 |
|
|
Aug23 |
230627 |
94.740 |
94.745 |
94.730 |
94.740 |
unch |
48,274 |
311,219 |
-3,467 |
|
|
Sep23 |
230627 |
94.725 |
94.735 |
94.715 |
94.720 |
-0.005 |
4,951 |
68,298 |
-179 |
|
|
Oct23 |
230627 |
94.700 |
94.710 |
94.680 |
94.690 |
-0.015 |
25,877 |
214,099 |
+303 |
|
|
Nov23 |
230627 |
94.675 |
94.680 |
94.635 |
94.640 |
-0.035 |
35,760 |
185,690 |
-885 |
|
| Total Volume and Open Interest |
210,450 |
1,735,284 |
-4,801 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
149.06 |
149.08 |
148.76 |
148.80 |
-0.26 |
657 |
16,103 |
+125 |
Hover/Click |
|
Dec23 |
230627 |
148.70 |
148.70 |
148.70 |
148.70 |
-0.26 |
|
|
|
Hover/Click |
|
Mar24 |
230627 |
148.70 |
148.70 |
148.70 |
148.70 |
-0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230627 |
140.30 |
141.50 |
139.58 |
139.80 |
-0.44 |
62,093 |
197,139 |
-8,946 |
|
|
Dec23 |
230627 |
140.28 |
140.28 |
139.46 |
139.46 |
-0.42 |
2 |
5 |
+2 |
|
|
Mar24 |
230627 |
139.08 |
139.08 |
139.08 |
139.08 |
-0.44 |
|
|
|
|
| Total Volume and Open Interest |
62,095 |
197,144 |
-8,944 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
134.82 |
135.00 |
134.08 |
134.16 |
-0.60 |
878,764 |
1,035,882 |
-264,810 |
Hover/Click |
|
Dec23 |
230627 |
134.00 |
134.00 |
133.58 |
133.58 |
-0.63 |
8 |
22 |
-3 |
Hover/Click |
|
Mar24 |
230627 |
133.64 |
133.64 |
133.64 |
133.64 |
-0.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
878,772 |
1,035,904 |
-264,813 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
116.43 |
116.43 |
115.90 |
115.93 |
-0.44 |
588,308 |
1,376,275 |
-41,185 |
Hover/Click |
|
Dec23 |
230627 |
117.22 |
117.22 |
117.22 |
117.22 |
-0.44 |
0 |
8 |
-1 |
Hover/Click |
|
Mar24 |
230627 |
116.93 |
116.93 |
116.93 |
116.93 |
-0.44 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
588,308 |
1,376,283 |
-41,186 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230627 |
105.12 |
105.12 |
104.91 |
104.92 |
-0.17 |
394,842 |
1,736,962 |
-13,299 |
|
|
Dec23 |
230627 |
104.91 |
104.91 |
104.91 |
104.91 |
-0.17 |
4 |
8 |
+2 |
|
|
Mar24 |
230627 |
104.75 |
104.75 |
104.75 |
104.75 |
-0.17 |
|
|
|
|
| Total Volume and Open Interest |
394,846 |
1,736,970 |
-13,297 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230619 |
96.450 |
96.450 |
96.450 |
96.450 |
+0.035 |
0 |
70 |
+0 |
|
|
Sep23 |
230627 |
96.060 |
96.060 |
96.060 |
96.060 |
-0.010 |
0 |
69 |
+0 |
|
|
Dec23 |
230627 |
95.995 |
95.995 |
95.995 |
95.995 |
-0.040 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230627 |
97~02 |
98~19 |
95~21 |
98~04 |
+1~04 |
8 |
18 |
-8 |
Hover/Click |
|
Sep23 |
230627 |
96~05 |
96~11 |
95~11 |
95~13 |
-0~28 |
186,338 |
505,397 |
-159 |
Hover/Click |
| Total Volume and Open Interest |
186,346 |
505,415 |
-167 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
96.060 |
96.070 |
96.050 |
96.055 |
-0.015 |
135,178 |
570,370 |
-5,514 |
|
|
Dec23 |
230627 |
96.030 |
96.040 |
95.975 |
95.990 |
-0.045 |
111,847 |
479,033 |
+4,214 |
|
|
Mar24 |
230627 |
96.140 |
96.150 |
96.045 |
96.060 |
-0.080 |
95,850 |
449,873 |
+2,691 |
|
| Total Volume and Open Interest |
991,683 |
3,528,106 |
+31,652 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
95.42 |
95.46 |
95.42 |
95.43 |
+0.01 |
28,386 |
218,523 |
+5,635 |
|
|
Dec23 |
230627 |
95.32 |
95.37 |
95.32 |
95.34 |
+0.03 |
13,861 |
189,972 |
+137 |
|
|
Mar24 |
230627 |
95.33 |
95.40 |
95.33 |
95.37 |
+0.03 |
16,437 |
146,427 |
+1,568 |
|
|
Jun24 |
230627 |
95.44 |
95.52 |
95.44 |
95.48 |
+0.04 |
13,390 |
123,518 |
-1,365 |
|
|
Sep24 |
230627 |
95.60 |
95.68 |
95.60 |
95.63 |
+0.04 |
8,223 |
106,689 |
+146 |
|
|
Dec24 |
230627 |
95.75 |
95.85 |
95.75 |
95.80 |
+0.05 |
7,226 |
65,143 |
+1,246 |
|
|
Mar25 |
230627 |
95.91 |
96.00 |
95.91 |
95.95 |
+0.05 |
4,171 |
36,416 |
-162 |
|
|
Jun25 |
230627 |
96.06 |
96.14 |
96.06 |
96.07 |
+0.05 |
3,450 |
18,495 |
+337 |
|
|
Sep25 |
230627 |
96.20 |
96.22 |
96.16 |
96.17 |
+0.04 |
71 |
754 |
+28 |
|
|
Dec25 |
230627 |
96.23 |
96.24 |
96.23 |
96.24 |
+0.05 |
0 |
187 |
+0 |
|
| Total Volume and Open Interest |
95,215 |
906,579 |
+7,570 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
96.06 |
96.13 |
96.06 |
96.08 |
+0.02 |
125,356 |
994,160 |
-7,720 |
|
|
Dec23 |
230627 |
96.08 |
96.08 |
96.08 |
96.08 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
125,356 |
994,160 |
-7,720 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
96.11 |
96.19 |
96.10 |
96.13 |
+0.02 |
139,365 |
741,951 |
-8,775 |
|
|
Dec23 |
230627 |
96.13 |
96.13 |
96.13 |
96.13 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
139,365 |
741,951 |
-8,775 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230627 |
1927.0 |
1929.4 |
1912.7 |
1914.0 |
-9.7 |
71 |
574 |
-37 |
Hover/Click |
|
Aug23 |
230627 |
1932.7 |
1940.3 |
1919.8 |
1923.8 |
-10.0 |
147,769 |
352,829 |
-2,961 |
Hover/Click |
|
Oct23 |
230627 |
1951.8 |
1959.0 |
1939.6 |
1943.0 |
-10.1 |
721 |
13,164 |
+252 |
Hover/Click |
|
Dec23 |
230627 |
1972.3 |
1978.9 |
1958.7 |
1962.5 |
-10.1 |
7,618 |
54,362 |
+2,229 |
Hover/Click |
|
Feb24 |
230627 |
1995.9 |
1998.4 |
1978.5 |
1982.1 |
-10.2 |
504 |
6,529 |
+138 |
Hover/Click |
|
Apr24 |
230627 |
2010.8 |
2010.8 |
1997.4 |
2001.1 |
-10.2 |
125 |
2,965 |
+45 |
Hover/Click |
|
Jun24 |
230627 |
2033.1 |
2033.1 |
2019.1 |
2019.7 |
-10.4 |
27 |
1,651 |
+6 |
Hover/Click |
|
Aug24 |
230627 |
2037.2 |
2037.2 |
2036.2 |
2036.9 |
-10.4 |
0 |
211 |
+0 |
Hover/Click |
|
Oct24 |
230627 |
2052.5 |
2052.5 |
2052.5 |
2052.5 |
-10.4 |
0 |
54 |
+0 |
Hover/Click |
|
Dec24 |
230627 |
2068.3 |
2068.3 |
2067.5 |
2067.5 |
-10.4 |
2 |
784 |
-2 |
Hover/Click |
|
Feb25 |
230627 |
2084.9 |
2084.9 |
2084.9 |
2084.9 |
-10.4 |
|
|
|
Hover/Click |
|
Apr25 |
230627 |
2103.1 |
2103.1 |
2103.1 |
2103.1 |
-10.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
157,603 |
435,489 |
-503 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230627 |
2283.5 |
2315.0 |
2278.5 |
2296.0 |
+13.4 |
57,623 |
27,870 |
-11,497 |
Hover/Click |
|
Sep23 |
230627 |
2302.5 |
2333.5 |
2298.0 |
2314.8 |
+12.4 |
38,786 |
92,691 |
+3,727 |
Hover/Click |
|
Dec23 |
230627 |
2336.0 |
2364.0 |
2331.0 |
2346.9 |
+11.8 |
1,365 |
10,417 |
+220 |
Hover/Click |
|
Mar24 |
230627 |
2374.5 |
2389.5 |
2371.5 |
2379.7 |
+11.8 |
107 |
1,714 |
+15 |
Hover/Click |
|
May24 |
230627 |
2398.5 |
2400.6 |
2389.0 |
2400.6 |
+11.0 |
43 |
354 |
-6 |
Hover/Click |
|
Jul24 |
230627 |
2420.5 |
2422.9 |
2419.5 |
2422.9 |
+11.0 |
34 |
197 |
+3 |
Hover/Click |
|
Sep24 |
230627 |
2444.0 |
2444.0 |
2444.0 |
2444.0 |
+11.0 |
6 |
10 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
98,382 |
134,156 |
-7,492 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230627 |
928.6 |
937.9 |
918.2 |
928.5 |
-0.1 |
19,468 |
11,621 |
-4,117 |
Hover/Click |
|
Oct23 |
230627 |
933.7 |
942.0 |
922.7 |
934.0 |
+1.1 |
17,432 |
55,849 |
+5,204 |
Hover/Click |
|
Jan24 |
230627 |
947.1 |
947.6 |
930.0 |
939.6 |
+0.1 |
172 |
1,294 |
+13 |
Hover/Click |
|
Apr24 |
230627 |
946.2 |
953.1 |
937.9 |
946.0 |
+0.7 |
58 |
123 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
37,133 |
68,927 |
+1,108 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230627 |
1283.20 |
1283.20 |
1283.20 |
1283.20 |
-8.60 |
2 |
1 |
+0 |
Hover/Click |
|
Sep23 |
230627 |
1306.00 |
1321.50 |
1286.00 |
1294.10 |
-8.60 |
2,338 |
13,391 |
-109 |
Hover/Click |
|
Dec23 |
230627 |
1324.00 |
1324.00 |
1307.00 |
1307.60 |
-8.30 |
50 |
261 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
2,415 |
13,738 |
-66 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230627 |
377.65 |
381.90 |
375.40 |
377.05 |
-1.35 |
47,676 |
17,599 |
-7,725 |
Hover/Click |
|
Sep23 |
230627 |
380.05 |
384.65 |
377.75 |
378.85 |
-1.60 |
51,829 |
113,108 |
+5,746 |
Hover/Click |
|
Dec23 |
230627 |
381.20 |
385.60 |
378.85 |
379.65 |
-1.85 |
7,854 |
39,579 |
+305 |
Hover/Click |
|
Mar24 |
230627 |
385.00 |
386.15 |
379.75 |
380.05 |
-2.05 |
1,050 |
15,114 |
+263 |
Hover/Click |
|
May24 |
230627 |
386.00 |
386.00 |
379.80 |
380.05 |
-2.15 |
113 |
3,670 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
110,333 |
197,393 |
-1,253 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
34002 |
34232 |
33901 |
34183 |
+212 |
131,127 |
95,205 |
+693 |
Hover/Click |
|
Dec23 |
230627 |
34333 |
34529 |
34205 |
34486 |
+218 |
56 |
218 |
+6 |
Hover/Click |
|
Mar24 |
230627 |
34663 |
34704 |
34663 |
34663 |
+216 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
230627 |
34720 |
34720 |
34720 |
34720 |
+224 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
131,183 |
95,424 |
+699 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
34392 |
34582 |
34365 |
34582 |
+162 |
15,393 |
16,440 |
-6,265 |
Hover/Click |
|
Sep23 |
230627 |
33981 |
34232 |
33901 |
34183 |
+212 |
69,473 |
15,104 |
+1,103 |
Hover/Click |
|
Dec23 |
230627 |
34307 |
34538 |
34212 |
34486 |
+218 |
220 |
299 |
+33 |
Hover/Click |
|
Mar24 |
230627 |
34447 |
34663 |
34447 |
34663 |
+216 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,693 |
15,410 |
+1,136 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
4375.75 |
4424.75 |
4371.50 |
4418.75 |
+48.50 |
1,622,416 |
2,177,833 |
-14,016 |
Hover/Click |
|
Dec23 |
230627 |
4421.00 |
4471.50 |
4417.75 |
4465.75 |
+49.50 |
2,025 |
10,293 |
+353 |
Hover/Click |
|
Mar24 |
230627 |
4517.50 |
4520.50 |
4512.00 |
4515.00 |
+51.00 |
11 |
1,987 |
+10 |
Hover/Click |
|
Jun24 |
230627 |
4562.50 |
4563.25 |
4562.50 |
4563.25 |
+53.00 |
0 |
1,228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,624,452 |
2,193,053 |
-13,653 |
|
| 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 |
230627 |
4375.50 |
4424.75 |
4371.25 |
4418.75 |
+48.50 |
921,154 |
124,760 |
+6,110 |
Hover/Click |
|
Dec23 |
230627 |
4422.00 |
4471.75 |
4417.25 |
4465.75 |
+49.50 |
1,479 |
1,794 |
+82 |
Hover/Click |
|
Mar24 |
230627 |
4471.25 |
4520.00 |
4471.00 |
4515.00 |
+51.00 |
5 |
200 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
922,638 |
126,785 |
+6,192 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
14875.00 |
15139.25 |
14862.25 |
15111.50 |
+255.00 |
649,993 |
245,089 |
-4,231 |
Hover/Click |
|
Dec23 |
230627 |
15066.75 |
15329.25 |
15050.00 |
15301.50 |
+259.75 |
1,438 |
4,131 |
+377 |
Hover/Click |
|
Mar24 |
230627 |
15465.00 |
15498.75 |
15465.00 |
15498.75 |
+265.50 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
651,431 |
249,344 |
-3,854 |
|
| 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 |
230627 |
14874.75 |
15139.75 |
14862.50 |
15111.50 |
+255.00 |
1,039,539 |
85,690 |
+4,747 |
Hover/Click |
|
Dec23 |
230627 |
15064.75 |
15328.00 |
15050.00 |
15301.50 |
+259.75 |
2,067 |
1,670 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
1,041,611 |
87,466 |
+4,879 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230627 |
2560.60 |
2601.30 |
2552.20 |
2597.70 |
+41.70 |
10,318 |
38,265 |
-433 |
Hover/Click |
|
Dec23 |
230627 |
2612.80 |
2613.70 |
2612.80 |
2612.80 |
+41.70 |
|
|
|
Hover/Click |
|
Mar24 |
230627 |
2630.80 |
2630.80 |
2630.80 |
2630.80 |
+41.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,318 |
38,265 |
-433 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
79,461 |
0 |
-90,572 |
|
|
Jul23 |
230627 |
16.03 |
16.05 |
15.20 |
15.56 |
-0.44 |
71,131 |
197,787 |
-5,078 |
|
|
Aug23 |
230627 |
17.37 |
17.40 |
16.65 |
16.89 |
-0.43 |
49,005 |
88,613 |
+5,334 |
|
|
Sep23 |
230627 |
18.67 |
18.70 |
18.00 |
18.14 |
-0.50 |
17,673 |
47,322 |
+2,728 |
|
| Total Volume and Open Interest |
158,438 |
395,680 |
+4,752 |
|
| S & P 600(CME) |
|
Jun23 |
230616 |
1220.85 |
1220.85 |
1220.85 |
1220.85 |
+12.35 |
|
|
|
|
|
Sep23 |
230627 |
1201.90 |
1201.90 |
1201.90 |
1201.90 |
+20.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
1841.20 |
1871.70 |
1834.10 |
1865.70 |
+27.30 |
198,695 |
523,694 |
-10,695 |
Hover/Click |
|
Dec23 |
230627 |
1865.00 |
1889.20 |
1853.40 |
1883.80 |
+27.10 |
347 |
1,771 |
+272 |
Hover/Click |
|
Mar24 |
230627 |
1903.30 |
1903.30 |
1872.70 |
1903.30 |
+26.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
199,042 |
525,465 |
-10,423 |
|
| 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 |
230627 |
1841.40 |
1871.70 |
1834.20 |
1865.70 |
+27.30 |
63,496 |
18,619 |
+114 |
Hover/Click |
|
Dec23 |
230627 |
1859.80 |
1889.00 |
1853.60 |
1883.80 |
+27.10 |
143 |
272 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
63,639 |
18,893 |
+133 |
|
| Nikkei 225(CME) |
|
Sep23 |
230627 |
32595 |
32895 |
32310 |
32860 |
+225 |
7,609 |
15,663 |
-37 |
|
|
Dec23 |
230627 |
32450 |
32755 |
32190 |
32755 |
+215 |
6 |
2 |
+0 |
|
| Total Volume and Open Interest |
7,615 |
15,665 |
-37 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
32660 |
32685 |
32250 |
32530 |
-130 |
56,729 |
117,808 |
-3,357 |
|
|
Dec23 |
230627 |
32220 |
32305 |
32200 |
32305 |
-130 |
3 |
9,270 |
+5 |
|
|
Mar24 |
230627 |
32245 |
32245 |
32245 |
32245 |
-130 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230627 |
32550 |
32685 |
32245 |
32570 |
-80 |
1,048,392 |
354,632 |
-739 |
|
|
Dec23 |
230627 |
32345 |
32445 |
32015 |
32330 |
-100 |
18,122 |
11,482 |
+38 |
|
|
Mar24 |
230627 |
32220 |
32375 |
31950 |
32270 |
-80 |
1,837 |
2,984 |
+79 |
|
| Total Volume and Open Interest |
1,140,964 |
468,070 |
+2,145 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230627 |
32550 |
32680 |
32250 |
32570 |
-80 |
76,110 |
206,543 |
+1,687 |
|
|
Dec23 |
230627 |
32320 |
32420 |
32020 |
32330 |
-100 |
974 |
37,392 |
+12 |
|
|
Mar24 |
230627 |
32280 |
32280 |
32000 |
32270 |
-80 |
15 |
4,397 |
+47 |
|
| Total Volume and Open Interest |
77,103 |
288,951 |
+1,746 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230627 |
32545 |
32835 |
32250 |
32800 |
+225 |
23,045 |
52,836 |
-908 |
|
|
Dec23 |
230627 |
32570 |
32575 |
32060 |
32570 |
+225 |
0 |
11 |
+0 |
|
|
Mar24 |
230627 |
32520 |
32520 |
32520 |
32520 |
+225 |
|
|
|
|
| Total Volume and Open Interest |
23,045 |
52,850 |
-908 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230627 |
32800 |
32800 |
32800 |
32800 |
+225 |
|
|
|
|
|
Dec23 |
230627 |
32570 |
32570 |
32570 |
32570 |
+225 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
7224.0 |
7266.0 |
7172.5 |
7227.5 |
+30.5 |
48,446 |
202,775 |
-14,270 |
|
|
Aug23 |
230627 |
7247.0 |
7247.0 |
7247.0 |
7247.0 |
+30.5 |
0 |
5 |
+0 |
|
|
Sep23 |
230627 |
7285.0 |
7302.5 |
7267.0 |
7267.0 |
+31.0 |
3 |
836 |
+2 |
|
|
Dec23 |
230627 |
7317.0 |
7317.0 |
7317.0 |
7317.0 |
+31.0 |
|
|
|
|
|
Mar24 |
230627 |
7380.5 |
7380.5 |
7380.5 |
7380.5 |
+33.5 |
|
|
|
|
|
Jun24 |
230627 |
7292.5 |
7292.5 |
7292.5 |
7292.5 |
+34.0 |
|
|
|
|
| Total Volume and Open Interest |
48,449 |
203,617 |
-14,268 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230627 |
18798 |
19226 |
18782 |
19138 |
+342 |
175,400 |
81,018 |
-27,598 |
|
|
Jul23 |
230627 |
18713 |
19143 |
18701 |
19055 |
+342 |
70,712 |
56,016 |
+34,602 |
|
|
Aug23 |
230627 |
19122 |
19122 |
19122 |
19122 |
+342 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
247,554 |
150,520 |
+7,464 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
15953.0 |
16051.0 |
15879.0 |
15980.0 |
+46.0 |
57,304 |
76,147 |
-3,579 |
|
|
Dec23 |
230627 |
16155.0 |
16188.0 |
16080.0 |
16130.0 |
+47.0 |
18 |
64 |
+2 |
|
|
Mar24 |
230627 |
16295.0 |
16295.0 |
16295.0 |
16295.0 |
+48.0 |
|
|
|
|
| Total Volume and Open Interest |
57,322 |
76,211 |
-3,577 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
30,430 |
7,325 |
-3,646 |
|
|
Sep23 |
230627 |
15953.0 |
16052.0 |
15880.0 |
15980.0 |
+46.0 |
36,489 |
11,304 |
+593 |
|
|
Dec23 |
230627 |
16144.0 |
16193.0 |
16070.0 |
16130.0 |
+47.0 |
10 |
32 |
-1 |
|
| Total Volume and Open Interest |
36,499 |
11,336 |
+592 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
770,389 |
1,158,090 |
-559,771 |
|
|
Sep23 |
230627 |
4314 |
4356 |
4297 |
4333 |
+27 |
667,505 |
3,114,081 |
-18,239 |
|
|
Dec23 |
230627 |
4350 |
4372 |
4350 |
4361 |
+28 |
20 |
62,901 |
+0 |
|
| Total Volume and Open Interest |
667,525 |
3,207,589 |
-18,239 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
11226 |
11339 |
11153 |
11181 |
-15 |
28,360 |
133,891 |
+1,746 |
|
|
Dec23 |
230627 |
11211 |
11215 |
11211 |
11215 |
-14 |
0 |
608 |
+0 |
|
|
Mar24 |
230627 |
11169 |
11169 |
11169 |
11169 |
-12 |
0 |
16 |
+0 |
|
| Total Volume and Open Interest |
28,360 |
134,515 |
+1,746 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
7480.50 |
7509.50 |
7438.00 |
7478.00 |
+16.50 |
80,818 |
561,210 |
-1,773 |
|
|
Dec23 |
230627 |
7538.00 |
7547.00 |
7538.00 |
7547.00 |
+19.00 |
0 |
96 |
+0 |
|
|
Mar24 |
230627 |
7588.50 |
7588.50 |
7588.50 |
7588.50 |
+19.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
80,818 |
561,314 |
-1,773 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
7021.0 |
7084.0 |
7010.0 |
7069.0 |
+37.0 |
55,558 |
250,421 |
-1,667 |
|
|
Dec23 |
230627 |
7120.0 |
7120.0 |
7114.0 |
7114.0 |
+37.0 |
0 |
492 |
+0 |
|
|
Mar24 |
230627 |
7047.0 |
7047.0 |
7047.0 |
7047.0 |
+37.0 |
|
|
|
|
| Total Volume and Open Interest |
55,582 |
251,173 |
-1,668 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230627 |
27455.00 |
27680.00 |
27300.00 |
27532.00 |
+159.00 |
19,166 |
86,028 |
+1,361 |
|
|
Dec23 |
230627 |
27555.00 |
27675.00 |
27395.00 |
27559.00 |
+154.00 |
31 |
379 |
+16 |
|
|
Mar24 |
230627 |
27454.00 |
27454.00 |
27454.00 |
27454.00 |
+154.00 |
|
|
|
|
| Total Volume and Open Interest |
19,197 |
86,407 |
+1,377 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230627 |
341.15 |
341.75 |
339.85 |
341.55 |
+0.15 |
166,834 |
283,028 |
-415 |
|
|
Dec23 |
230627 |
343.10 |
343.45 |
341.65 |
343.30 |
-0.05 |
196 |
26,282 |
-18 |
|
|
Mar24 |
230627 |
342.80 |
342.80 |
342.50 |
342.50 |
+0.05 |
0 |
11,678 |
-2 |
|
| Total Volume and Open Interest |
167,030 |
342,038 |
-425 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230627 |
540.45 |
540.45 |
532.40 |
533.55 |
-10.40 |
4 |
546 |
+3 |
|
|
Aug23 |
230627 |
536.05 |
536.05 |
536.05 |
536.05 |
-10.40 |
|
|
|
|
|
Sep23 |
230627 |
533.55 |
533.55 |
533.55 |
533.55 |
-15.40 |
|
|
|
|
| Total Volume and Open Interest |
4 |
546 |
+3 |
|
|
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
