|
 |
| 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 |
83,289 |
54,332 |
-30,152 |
Hover/Click |
|
Aug23 |
230627 |
1425.00 |
1428.25 |
1391.75 |
1395.50 |
-29.00 |
37,440 |
64,506 |
+1,499 |
Hover/Click |
|
Sep23 |
230627 |
1339.00 |
1340.00 |
1299.25 |
1308.50 |
-28.25 |
15,600 |
44,831 |
-92 |
Hover/Click |
|
Nov23 |
230627 |
1324.00 |
1324.75 |
1281.50 |
1294.25 |
-28.75 |
161,089 |
308,132 |
+1,750 |
Hover/Click |
|
Jan24 |
230627 |
1333.00 |
1333.75 |
1291.50 |
1303.25 |
-29.00 |
23,757 |
50,578 |
+2,222 |
Hover/Click |
|
Mar24 |
230627 |
1325.00 |
1325.00 |
1286.75 |
1297.25 |
-28.50 |
13,234 |
55,830 |
+439 |
Hover/Click |
|
May24 |
230627 |
1322.00 |
1322.00 |
1285.50 |
1295.00 |
-28.75 |
6,023 |
28,489 |
+34 |
Hover/Click |
|
Jul24 |
230627 |
1321.00 |
1321.00 |
1286.75 |
1296.00 |
-28.50 |
4,900 |
14,643 |
+844 |
Hover/Click |
|
Aug24 |
230627 |
1279.50 |
1280.75 |
1272.50 |
1278.75 |
-25.00 |
28 |
922 |
+8 |
Hover/Click |
|
Sep24 |
230627 |
1241.75 |
1244.00 |
1232.00 |
1244.00 |
-20.00 |
30 |
868 |
+14 |
Hover/Click |
|
Nov24 |
230627 |
1245.75 |
1247.50 |
1217.00 |
1232.25 |
-18.00 |
1,388 |
8,220 |
+61 |
Hover/Click |
|
Jan25 |
230627 |
1232.00 |
1235.25 |
1232.00 |
1235.25 |
-17.50 |
1 |
83 |
+1 |
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 |
346,789 |
632,630 |
-23,366 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
415.50 |
415.50 |
406.00 |
407.30 |
-7.30 |
43,138 |
36,407 |
-8,890 |
Hover/Click |
|
Aug23 |
230627 |
411.00 |
411.00 |
398.50 |
400.00 |
-9.50 |
34,867 |
87,126 |
-1,002 |
Hover/Click |
|
Sep23 |
230627 |
405.00 |
405.00 |
392.40 |
393.30 |
-11.00 |
19,866 |
60,315 |
+1,255 |
Hover/Click |
|
Oct23 |
230627 |
399.90 |
400.10 |
385.90 |
386.80 |
-12.90 |
12,870 |
40,739 |
+119 |
Hover/Click |
|
Dec23 |
230627 |
399.60 |
399.60 |
384.50 |
385.40 |
-13.50 |
70,872 |
185,534 |
+554 |
Hover/Click |
|
Jan24 |
230627 |
397.40 |
397.50 |
382.40 |
383.30 |
-14.00 |
13,587 |
42,335 |
-419 |
Hover/Click |
|
Mar24 |
230627 |
390.10 |
390.10 |
376.60 |
377.20 |
-14.30 |
5,770 |
23,507 |
+587 |
Hover/Click |
|
May24 |
230627 |
385.90 |
385.90 |
372.40 |
373.20 |
-14.40 |
2,544 |
12,889 |
+152 |
Hover/Click |
|
Jul24 |
230627 |
385.50 |
386.00 |
372.70 |
373.60 |
-14.00 |
1,361 |
6,360 |
+126 |
Hover/Click |
|
Aug24 |
230627 |
380.50 |
380.50 |
369.40 |
371.70 |
-13.30 |
161 |
1,608 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
205,494 |
501,430 |
-7,477 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
59.68 |
60.65 |
57.69 |
60.55 |
+1.04 |
53,968 |
30,612 |
-16,200 |
Hover/Click |
|
Aug23 |
230627 |
57.95 |
59.00 |
56.24 |
58.90 |
+0.90 |
40,879 |
86,665 |
-68 |
Hover/Click |
|
Sep23 |
230627 |
56.96 |
58.08 |
55.33 |
57.97 |
+0.98 |
19,254 |
54,147 |
+1,612 |
Hover/Click |
|
Oct23 |
230627 |
56.38 |
57.51 |
54.80 |
57.31 |
+0.95 |
13,494 |
35,080 |
-724 |
Hover/Click |
|
Dec23 |
230627 |
56.29 |
57.35 |
54.65 |
57.12 |
+0.94 |
67,252 |
173,663 |
+1,489 |
Hover/Click |
|
Jan24 |
230627 |
56.11 |
57.11 |
54.46 |
56.91 |
+0.90 |
7,994 |
33,346 |
-119 |
Hover/Click |
|
Mar24 |
230627 |
55.49 |
56.63 |
54.16 |
56.45 |
+0.79 |
3,529 |
27,012 |
-519 |
Hover/Click |
|
May24 |
230627 |
55.25 |
56.28 |
53.88 |
56.09 |
+0.72 |
1,998 |
19,186 |
+30 |
Hover/Click |
|
Jul24 |
230627 |
55.35 |
55.92 |
53.56 |
55.71 |
+0.63 |
1,384 |
21,784 |
-114 |
Hover/Click |
|
Aug24 |
230627 |
53.71 |
55.43 |
53.39 |
55.28 |
+0.60 |
98 |
1,955 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
210,165 |
490,604 |
-14,591 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
747.8 |
747.8 |
724.0 |
739.3 |
-9.3 |
10,160 |
11,782 |
-6,738 |
Hover/Click |
|
Nov23 |
230627 |
721.6 |
722.5 |
697.0 |
713.7 |
-7.9 |
21,075 |
146,419 |
-430 |
Hover/Click |
|
Jan24 |
230627 |
722.9 |
726.9 |
703.0 |
719.6 |
-6.7 |
3,472 |
25,354 |
+961 |
Hover/Click |
|
Mar24 |
230627 |
725.6 |
729.1 |
708.0 |
721.2 |
-7.1 |
935 |
14,892 |
-48 |
Hover/Click |
|
May24 |
230627 |
728.1 |
731.6 |
710.3 |
722.8 |
-7.6 |
440 |
5,714 |
-39 |
Hover/Click |
| Total Volume and Open Interest |
36,270 |
208,480 |
-6,282 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
643.00 |
644.50 |
622.25 |
623.00 |
-14.25 |
142,972 |
118,769 |
-48,355 |
Hover/Click |
|
Sep23 |
230627 |
590.00 |
590.75 |
550.25 |
556.25 |
-27.75 |
156,537 |
419,761 |
+9,903 |
Hover/Click |
|
Dec23 |
230627 |
593.75 |
594.50 |
555.00 |
561.00 |
-27.25 |
253,030 |
502,009 |
-8,177 |
Hover/Click |
|
Mar24 |
230627 |
602.75 |
603.00 |
564.00 |
570.25 |
-26.50 |
28,155 |
88,525 |
+2,801 |
Hover/Click |
|
May24 |
230627 |
604.75 |
604.75 |
567.50 |
574.00 |
-26.00 |
11,045 |
28,913 |
+1,505 |
Hover/Click |
|
Jul24 |
230627 |
606.00 |
606.00 |
566.50 |
573.00 |
-25.00 |
13,860 |
50,808 |
+2,333 |
Hover/Click |
|
Sep24 |
230627 |
550.25 |
555.25 |
526.00 |
530.00 |
-17.00 |
2,049 |
10,557 |
+277 |
Hover/Click |
|
Dec24 |
230627 |
540.00 |
545.00 |
518.75 |
522.50 |
-15.75 |
5,442 |
38,099 |
+164 |
Hover/Click |
|
Mar25 |
230627 |
531.75 |
547.00 |
526.50 |
530.00 |
-15.50 |
151 |
1,324 |
+121 |
Hover/Click |
|
May25 |
230627 |
533.75 |
533.75 |
532.25 |
532.25 |
-15.25 |
0 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
613,541 |
1,261,154 |
-39,378 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
724.25 |
725.75 |
681.50 |
685.00 |
-39.25 |
52,472 |
32,980 |
-23,007 |
Hover/Click |
|
Sep23 |
230627 |
739.00 |
742.00 |
695.50 |
699.00 |
-39.25 |
81,324 |
144,025 |
-151 |
Hover/Click |
|
Dec23 |
230627 |
755.00 |
758.50 |
712.00 |
716.25 |
-39.50 |
38,999 |
84,139 |
+1,842 |
Hover/Click |
|
Mar24 |
230627 |
768.25 |
770.00 |
726.50 |
731.00 |
-39.00 |
9,178 |
24,946 |
+216 |
Hover/Click |
|
May24 |
230627 |
771.25 |
772.25 |
732.75 |
736.75 |
-37.50 |
4,233 |
11,017 |
-336 |
Hover/Click |
|
Jul24 |
230627 |
770.00 |
771.00 |
732.75 |
736.75 |
-35.75 |
3,094 |
14,375 |
+198 |
Hover/Click |
| Total Volume and Open Interest |
190,220 |
316,800 |
-20,968 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
866.50 |
870.25 |
827.50 |
837.75 |
-28.75 |
12,086 |
12,668 |
-4,512 |
Hover/Click |
|
Sep23 |
230627 |
868.25 |
872.00 |
829.75 |
839.50 |
-28.75 |
26,010 |
77,451 |
+2,494 |
Hover/Click |
|
Dec23 |
230627 |
869.75 |
872.25 |
831.00 |
840.50 |
-27.50 |
10,497 |
48,033 |
+1,812 |
Hover/Click |
|
Mar24 |
230627 |
862.00 |
865.50 |
826.00 |
836.00 |
-26.25 |
3,735 |
19,173 |
+514 |
Hover/Click |
|
May24 |
230627 |
849.25 |
856.25 |
817.75 |
827.25 |
-25.75 |
1,161 |
3,318 |
-230 |
Hover/Click |
|
Jul24 |
230627 |
830.00 |
830.50 |
795.00 |
805.50 |
-24.25 |
531 |
3,459 |
-26 |
Hover/Click |
|
Sep24 |
230627 |
817.75 |
817.75 |
796.00 |
803.50 |
-23.00 |
23 |
559 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
54,074 |
165,342 |
+61 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
862.75 |
869.00 |
828.25 |
833.25 |
-29.00 |
3,341 |
5,920 |
-1,671 |
Hover/Click |
|
Sep23 |
230627 |
872.00 |
879.25 |
839.25 |
845.25 |
-27.25 |
9,594 |
29,302 |
-1,283 |
Hover/Click |
|
Dec23 |
230627 |
879.00 |
886.75 |
848.50 |
853.75 |
-26.00 |
2,180 |
12,687 |
-813 |
Hover/Click |
|
Mar24 |
230627 |
883.25 |
883.25 |
855.50 |
860.50 |
-24.75 |
270 |
3,288 |
+0 |
Hover/Click |
|
May24 |
230627 |
868.50 |
868.50 |
860.00 |
860.00 |
-23.25 |
39 |
205 |
-19 |
Hover/Click |
|
Jul24 |
230627 |
844.00 |
844.00 |
844.00 |
844.00 |
-18.75 |
28 |
100 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
15,461 |
51,780 |
-3,780 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
394.75 |
394.75 |
380.75 |
385.00 |
-6.25 |
309 |
1,161 |
-72 |
Hover/Click |
|
Sep23 |
230627 |
406.50 |
409.00 |
397.00 |
400.25 |
-7.25 |
171 |
918 |
+32 |
Hover/Click |
|
Dec23 |
230627 |
419.25 |
422.00 |
408.75 |
412.75 |
-7.50 |
575 |
2,024 |
+234 |
Hover/Click |
|
Mar24 |
230627 |
423.00 |
427.50 |
421.25 |
421.25 |
-9.00 |
3 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,058 |
4,272 |
+194 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
17.90 |
18.00 |
17.66 |
17.67 |
-0.27 |
325 |
893 |
-322 |
Hover/Click |
|
Sep23 |
230627 |
15.69 |
15.86 |
15.69 |
15.72 |
-0.01 |
758 |
7,221 |
+262 |
Hover/Click |
|
Nov23 |
230627 |
15.77 |
15.82 |
15.69 |
15.70 |
-0.02 |
80 |
898 |
+68 |
Hover/Click |
|
Jan24 |
230627 |
15.86 |
15.86 |
15.86 |
15.86 |
-0.01 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,163 |
9,074 |
+8 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230627 |
178.000 |
179.550 |
177.900 |
179.300 |
+1.600 |
966 |
2,316 |
-741 |
Hover/Click |
|
Aug23 |
230627 |
171.450 |
172.630 |
170.830 |
172.500 |
+1.900 |
14,998 |
139,350 |
+328 |
Hover/Click |
|
Oct23 |
230627 |
174.800 |
176.200 |
174.285 |
176.080 |
+2.045 |
8,456 |
85,784 |
+1,419 |
Hover/Click |
|
Dec23 |
230627 |
179.035 |
180.330 |
178.500 |
180.185 |
+1.805 |
5,187 |
54,112 |
+69 |
Hover/Click |
|
Feb24 |
230627 |
182.900 |
184.250 |
182.700 |
184.100 |
+1.470 |
4,324 |
24,455 |
+445 |
Hover/Click |
|
Apr24 |
230627 |
185.450 |
186.650 |
185.250 |
186.485 |
+1.250 |
1,643 |
15,753 |
-173 |
Hover/Click |
| Total Volume and Open Interest |
36,787 |
334,931 |
+1,650 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230627 |
235.830 |
239.080 |
235.750 |
238.500 |
+4.815 |
7,526 |
26,185 |
+15 |
Hover/Click |
|
Sep23 |
230627 |
239.750 |
242.485 |
239.580 |
241.985 |
+4.485 |
2,655 |
10,571 |
+152 |
Hover/Click |
|
Oct23 |
230627 |
242.000 |
244.750 |
242.000 |
244.330 |
+4.230 |
2,187 |
6,601 |
-89 |
Hover/Click |
|
Nov23 |
230627 |
243.800 |
245.935 |
243.300 |
245.535 |
+3.985 |
1,329 |
6,179 |
+39 |
Hover/Click |
|
Jan24 |
230627 |
244.000 |
245.700 |
243.130 |
245.200 |
+3.820 |
873 |
4,464 |
+105 |
Hover/Click |
|
Mar24 |
230627 |
244.130 |
246.080 |
243.450 |
245.685 |
+3.605 |
550 |
1,480 |
+161 |
Hover/Click |
|
Apr24 |
230627 |
246.550 |
248.685 |
246.200 |
248.235 |
+3.450 |
223 |
538 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
15,396 |
56,233 |
+482 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230627 |
93.830 |
94.750 |
92.630 |
94.130 |
+0.730 |
7,879 |
19,841 |
-1,349 |
Hover/Click |
|
Aug23 |
230627 |
90.750 |
91.900 |
88.330 |
91.050 |
+1.000 |
19,448 |
72,075 |
+273 |
Hover/Click |
|
Oct23 |
230627 |
80.450 |
80.780 |
78.530 |
79.780 |
-0.450 |
6,622 |
40,768 |
+425 |
Hover/Click |
|
Dec23 |
230627 |
77.980 |
78.100 |
76.180 |
77.000 |
-0.900 |
4,342 |
27,973 |
+588 |
Hover/Click |
|
Feb24 |
230627 |
83.500 |
83.500 |
81.480 |
82.430 |
-0.950 |
1,645 |
16,904 |
+183 |
Hover/Click |
|
Apr24 |
230627 |
88.930 |
89.000 |
86.750 |
87.880 |
-1.050 |
682 |
6,844 |
+136 |
Hover/Click |
|
May24 |
230627 |
91.000 |
91.600 |
90.950 |
91.600 |
-1.430 |
0 |
147 |
+0 |
|
|
Jun24 |
230627 |
98.750 |
98.800 |
96.530 |
97.600 |
-1.230 |
175 |
1,690 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
40,843 |
186,861 |
+329 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230627 |
14.92 |
14.93 |
14.92 |
14.92 |
-0.01 |
44 |
6,875 |
-5 |
Hover/Click |
|
Jul23 |
230627 |
14.90 |
14.96 |
14.32 |
14.35 |
-0.51 |
925 |
7,070 |
-159 |
Hover/Click |
|
Aug23 |
230627 |
15.68 |
15.69 |
15.08 |
15.17 |
-0.51 |
365 |
5,752 |
+201 |
Hover/Click |
|
Sep23 |
230627 |
16.81 |
16.81 |
16.32 |
16.38 |
-0.39 |
107 |
3,070 |
+43 |
Hover/Click |
|
Oct23 |
230627 |
17.73 |
17.73 |
17.22 |
17.31 |
-0.39 |
64 |
2,061 |
+24 |
Hover/Click |
|
Nov23 |
230627 |
18.10 |
18.10 |
17.76 |
17.86 |
-0.26 |
35 |
1,657 |
+0 |
Hover/Click |
|
Dec23 |
230627 |
18.00 |
18.00 |
17.75 |
17.80 |
-0.21 |
38 |
1,334 |
+14 |
Hover/Click |
|
Jan24 |
230627 |
17.90 |
17.90 |
17.75 |
17.75 |
-0.23 |
0 |
441 |
+0 |
Hover/Click |
|
Feb24 |
230627 |
17.81 |
17.81 |
17.81 |
17.81 |
-0.17 |
1 |
400 |
+1 |
Hover/Click |
|
Mar24 |
230627 |
17.90 |
17.90 |
17.90 |
17.90 |
-0.06 |
0 |
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 |
0 |
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 |
1,595 |
30,243 |
+135 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
3217 |
3217 |
3209 |
3212 |
+6 |
2,119 |
976 |
-1,338 |
Hover/Click |
|
Sep23 |
230627 |
3260 |
3274 |
3245 |
3258 |
unch |
18,425 |
158,140 |
+235 |
Hover/Click |
|
Dec23 |
230627 |
3275 |
3287 |
3260 |
3272 |
unch |
11,723 |
104,444 |
+2,158 |
Hover/Click |
|
Mar24 |
230627 |
3248 |
3257 |
3230 |
3244 |
-1 |
3,994 |
52,155 |
-115 |
Hover/Click |
|
May24 |
230627 |
3210 |
3228 |
3202 |
3217 |
-3 |
609 |
11,599 |
+60 |
Hover/Click |
|
Jul24 |
230627 |
3184 |
3202 |
3178 |
3190 |
-5 |
202 |
7,791 |
+6 |
Hover/Click |
|
Sep24 |
230627 |
3156 |
3174 |
3153 |
3163 |
-4 |
140 |
4,656 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
37,311 |
341,178 |
+1,018 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
168.35 |
169.45 |
165.55 |
169.45 |
+1.50 |
112 |
906 |
-4 |
Hover/Click |
|
Sep23 |
230627 |
166.10 |
167.90 |
163.00 |
166.95 |
+1.80 |
28,028 |
88,457 |
+791 |
Hover/Click |
|
Dec23 |
230627 |
164.50 |
166.35 |
161.55 |
165.40 |
+1.75 |
11,539 |
44,474 |
+407 |
Hover/Click |
|
Mar24 |
230627 |
164.60 |
166.10 |
161.65 |
165.25 |
+1.55 |
4,869 |
19,726 |
+30 |
Hover/Click |
|
May24 |
230627 |
165.35 |
166.75 |
162.45 |
165.85 |
+1.40 |
2,106 |
9,903 |
-133 |
Hover/Click |
|
Jul24 |
230627 |
166.00 |
167.35 |
163.85 |
166.55 |
+1.45 |
1,152 |
4,861 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
48,981 |
175,246 |
+1,316 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
265.20 |
268.75 |
265.00 |
266.20 |
+1.10 |
402 |
1,644 |
-335 |
Hover/Click |
|
Sep23 |
230627 |
259.20 |
262.15 |
258.40 |
260.50 |
+1.25 |
587 |
5,985 |
+332 |
Hover/Click |
|
Nov23 |
230627 |
254.50 |
254.95 |
254.15 |
254.85 |
+0.15 |
21 |
752 |
+11 |
Hover/Click |
|
Jan24 |
230627 |
250.40 |
250.40 |
250.40 |
250.40 |
+0.15 |
0 |
80 |
-1 |
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 |
1,010 |
8,479 |
+7 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
23.72 |
23.83 |
22.86 |
23.03 |
-0.69 |
37,063 |
59,669 |
-15,152 |
Hover/Click |
|
Oct23 |
230627 |
23.66 |
23.75 |
22.79 |
22.98 |
-0.68 |
93,642 |
418,174 |
+2,017 |
Hover/Click |
|
Mar24 |
230627 |
23.53 |
23.72 |
22.82 |
22.99 |
-0.65 |
40,860 |
197,498 |
-2,764 |
Hover/Click |
|
May24 |
230627 |
22.32 |
22.45 |
21.69 |
21.86 |
-0.53 |
16,554 |
79,739 |
+3,298 |
Hover/Click |
|
Jul24 |
230627 |
21.86 |
21.99 |
21.32 |
21.44 |
-0.51 |
12,417 |
94,614 |
+331 |
Hover/Click |
|
Oct24 |
230627 |
21.71 |
21.75 |
21.17 |
21.27 |
-0.47 |
5,743 |
39,327 |
+9 |
Hover/Click |
|
Mar25 |
230627 |
21.62 |
21.69 |
21.13 |
21.24 |
-0.46 |
1,779 |
23,978 |
-169 |
Hover/Click |
|
May25 |
230627 |
20.42 |
20.44 |
20.00 |
20.11 |
-0.39 |
428 |
6,699 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
209,198 |
933,449 |
-12,253 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
2608 |
2637 |
2604 |
2626 |
+14 |
1,846 |
34,835 |
-463 |
Hover/Click |
|
Sep23 |
230627 |
2532 |
2544 |
2524 |
2537 |
+5 |
6,846 |
90,790 |
+761 |
Hover/Click |
|
Dec23 |
230627 |
2480 |
2493 |
2473 |
2484 |
+2 |
2,446 |
63,105 |
-182 |
Hover/Click |
|
Mar24 |
230627 |
2424 |
2440 |
2420 |
2427 |
unch |
3,424 |
97,379 |
+485 |
Hover/Click |
|
May24 |
230627 |
2400 |
2410 |
2389 |
2395 |
unch |
1,573 |
28,547 |
+1 |
Hover/Click |
|
Jul24 |
230627 |
2376 |
2387 |
2369 |
2372 |
+1 |
1,327 |
12,040 |
-152 |
Hover/Click |
|
Sep24 |
230627 |
2355 |
2367 |
2350 |
2353 |
+3 |
1,172 |
6,890 |
+397 |
Hover/Click |
| Total Volume and Open Interest |
18,781 |
339,703 |
+975 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230627 |
647.90 |
648.00 |
614.50 |
627.20 |
-21.20 |
7,411 |
22,970 |
-1,383 |
Hover/Click |
|
Oct23 |
230627 |
652.00 |
652.10 |
621.90 |
630.10 |
-22.20 |
6,731 |
28,878 |
+428 |
Hover/Click |
|
Dec23 |
230627 |
649.60 |
649.60 |
623.90 |
631.70 |
-18.30 |
1,200 |
18,504 |
+62 |
Hover/Click |
|
Mar24 |
230627 |
642.70 |
642.70 |
620.00 |
627.10 |
-16.20 |
824 |
9,247 |
+70 |
Hover/Click |
|
May24 |
230627 |
633.60 |
633.60 |
614.90 |
620.30 |
-13.60 |
364 |
5,151 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
16,714 |
90,405 |
-729 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
79.56 |
79.63 |
77.64 |
77.64 |
+0.57 |
2,498 |
365 |
-2,183 |
Hover/Click |
|
Oct23 |
230627 |
77.54 |
77.54 |
76.28 |
76.51 |
-0.65 |
51 |
96 |
+5 |
Hover/Click |
|
Dec23 |
230627 |
77.80 |
78.64 |
76.81 |
77.06 |
-0.80 |
22,009 |
124,203 |
+1,167 |
Hover/Click |
|
Mar24 |
230627 |
78.02 |
78.79 |
77.01 |
77.30 |
-0.75 |
3,567 |
23,319 |
+345 |
Hover/Click |
|
May24 |
230627 |
78.31 |
78.90 |
77.34 |
77.63 |
-0.71 |
990 |
6,916 |
+108 |
Hover/Click |
|
Jul24 |
230627 |
78.30 |
79.00 |
77.66 |
77.90 |
-0.68 |
257 |
5,573 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
29,502 |
170,158 |
-570 |
|
| 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 |
230627 |
69.49 |
70.15 |
67.50 |
67.70 |
-1.67 |
322,475 |
378,613 |
-3,364 |
Hover/Click |
|
Sep23 |
230627 |
69.63 |
70.29 |
67.71 |
67.90 |
-1.64 |
113,922 |
308,547 |
+684 |
Hover/Click |
|
Oct23 |
230627 |
69.68 |
70.27 |
67.80 |
67.99 |
-1.56 |
57,863 |
173,664 |
-7,250 |
Hover/Click |
|
Nov23 |
230627 |
69.53 |
70.17 |
67.85 |
68.01 |
-1.47 |
35,192 |
82,781 |
+1,751 |
Hover/Click |
|
Dec23 |
230627 |
69.50 |
70.04 |
67.82 |
67.97 |
-1.39 |
86,152 |
217,418 |
-632 |
Hover/Click |
|
Jan24 |
230627 |
69.27 |
69.80 |
67.76 |
67.89 |
-1.29 |
14,942 |
56,020 |
+2,340 |
Hover/Click |
|
Feb24 |
230627 |
69.09 |
69.63 |
67.65 |
67.78 |
-1.20 |
7,541 |
29,422 |
+182 |
Hover/Click |
|
Mar24 |
230627 |
69.37 |
69.37 |
67.53 |
67.65 |
-1.10 |
15,300 |
56,497 |
+1,226 |
Hover/Click |
|
Apr24 |
230627 |
69.02 |
69.08 |
67.43 |
67.50 |
-1.00 |
2,411 |
24,976 |
-127 |
Hover/Click |
|
May24 |
230627 |
68.60 |
68.85 |
67.26 |
67.32 |
-0.92 |
1,721 |
19,043 |
+197 |
Hover/Click |
|
Jun24 |
230627 |
67.97 |
68.61 |
66.99 |
67.13 |
-0.86 |
30,698 |
115,128 |
+710 |
Hover/Click |
|
Jul24 |
230627 |
67.96 |
68.02 |
66.76 |
66.92 |
-0.80 |
2,160 |
19,051 |
+709 |
Hover/Click |
|
Aug24 |
230627 |
67.59 |
67.59 |
66.31 |
66.71 |
-0.74 |
910 |
14,083 |
+341 |
Hover/Click |
|
Sep24 |
230627 |
66.81 |
67.51 |
66.43 |
66.49 |
-0.69 |
3,045 |
38,826 |
+121 |
Hover/Click |
|
Oct24 |
230627 |
67.11 |
67.11 |
66.30 |
66.30 |
-0.64 |
369 |
12,574 |
+34 |
Hover/Click |
|
Nov24 |
230627 |
66.88 |
66.92 |
66.13 |
66.13 |
-0.59 |
279 |
17,857 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
743,164 |
1,860,847 |
-3,855 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230627 |
69.475 |
70.150 |
67.500 |
67.700 |
-1.675 |
11,560 |
2,688 |
+323 |
|
|
Sep23 |
230627 |
69.550 |
70.250 |
67.725 |
67.900 |
-1.650 |
700 |
658 |
+97 |
|
|
Oct23 |
230627 |
69.975 |
70.250 |
67.850 |
68.000 |
-1.550 |
53 |
73 |
+15 |
|
|
Nov23 |
230627 |
69.950 |
70.150 |
67.900 |
68.000 |
-1.475 |
27 |
25 |
-2 |
|
|
Dec23 |
230627 |
69.450 |
70.025 |
67.850 |
67.975 |
-1.375 |
143 |
463 |
+23 |
|
|
Jan24 |
230627 |
69.000 |
69.825 |
67.775 |
67.900 |
-1.275 |
5 |
29 |
+0 |
|
|
Feb24 |
230627 |
68.950 |
69.350 |
67.775 |
67.775 |
-1.200 |
2 |
16 |
-2 |
|
|
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 |
12,496 |
4,079 |
+458 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230627 |
245.26 |
248.00 |
238.99 |
239.90 |
-3.98 |
27,896 |
26,148 |
-6,631 |
Hover/Click |
|
Aug23 |
230627 |
242.20 |
244.68 |
236.23 |
237.16 |
-4.11 |
55,236 |
66,647 |
+2,095 |
Hover/Click |
|
Sep23 |
230627 |
241.06 |
243.32 |
235.51 |
236.37 |
-4.02 |
25,318 |
38,505 |
+1,845 |
Hover/Click |
|
Oct23 |
230627 |
240.65 |
242.43 |
235.17 |
235.97 |
-3.86 |
13,206 |
32,944 |
+697 |
Hover/Click |
|
Nov23 |
230627 |
241.44 |
241.46 |
234.51 |
235.31 |
-3.67 |
5,415 |
25,039 |
+252 |
Hover/Click |
|
Dec23 |
230627 |
240.59 |
240.59 |
233.60 |
234.44 |
-3.57 |
9,806 |
39,672 |
+605 |
Hover/Click |
|
Jan24 |
230627 |
238.86 |
239.40 |
233.22 |
234.04 |
-3.41 |
2,341 |
15,000 |
+349 |
Hover/Click |
|
Feb24 |
230627 |
238.00 |
238.33 |
232.80 |
233.38 |
-3.25 |
1,377 |
6,969 |
+8 |
Hover/Click |
|
Mar24 |
230627 |
234.26 |
236.75 |
231.17 |
232.02 |
-3.10 |
1,881 |
11,079 |
-28 |
Hover/Click |
|
Apr24 |
230627 |
232.77 |
234.52 |
228.92 |
229.76 |
-2.97 |
1,081 |
5,198 |
-79 |
Hover/Click |
|
May24 |
230627 |
231.42 |
232.57 |
227.45 |
228.19 |
-2.85 |
552 |
3,166 |
+26 |
Hover/Click |
|
Jun24 |
230627 |
230.56 |
231.73 |
226.12 |
226.93 |
-2.80 |
1,110 |
15,316 |
+324 |
Hover/Click |
|
Jul24 |
230627 |
229.83 |
231.23 |
225.87 |
226.57 |
-2.74 |
189 |
1,573 |
+26 |
Hover/Click |
|
Aug24 |
230627 |
228.00 |
230.70 |
225.75 |
226.45 |
-2.64 |
46 |
1,056 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
146,670 |
304,837 |
-421 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230627 |
254.29 |
257.30 |
250.24 |
251.68 |
-2.07 |
25,942 |
31,315 |
-4,291 |
Hover/Click |
|
Aug23 |
230627 |
246.72 |
248.34 |
241.36 |
242.21 |
-3.27 |
57,647 |
89,157 |
-1,140 |
Hover/Click |
|
Sep23 |
230627 |
239.09 |
240.37 |
233.72 |
234.46 |
-3.67 |
31,636 |
66,337 |
+983 |
Hover/Click |
|
Oct23 |
230627 |
216.39 |
218.00 |
211.23 |
211.88 |
-4.38 |
16,384 |
52,192 |
+1,632 |
Hover/Click |
|
Nov23 |
230627 |
209.95 |
211.88 |
205.24 |
205.78 |
-4.24 |
9,068 |
24,202 |
+335 |
Hover/Click |
|
Dec23 |
230627 |
207.51 |
208.01 |
201.33 |
201.88 |
-4.21 |
7,389 |
25,807 |
-798 |
Hover/Click |
|
Jan24 |
230627 |
205.93 |
205.93 |
199.86 |
200.22 |
-4.24 |
1,881 |
20,132 |
+366 |
Hover/Click |
|
Feb24 |
230627 |
203.47 |
205.32 |
199.89 |
200.20 |
-4.29 |
1,045 |
6,603 |
+131 |
Hover/Click |
|
Mar24 |
230627 |
205.10 |
206.52 |
201.28 |
201.31 |
-4.32 |
476 |
6,094 |
+122 |
Hover/Click |
|
Apr24 |
230627 |
222.25 |
222.92 |
218.28 |
218.28 |
-3.83 |
80 |
2,660 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
152,021 |
334,978 |
-2,479 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230627 |
251.68 |
251.68 |
251.68 |
251.68 |
-2.07 |
1 |
1 |
-1 |
|
|
Aug23 |
230627 |
242.21 |
242.21 |
242.21 |
242.21 |
-3.27 |
1 |
1 |
+1 |
|
|
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 |
2 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230627 |
2.777 |
2.809 |
2.724 |
2.763 |
-0.028 |
84,433 |
24,990 |
-11,594 |
Hover/Click |
|
Aug23 |
230627 |
2.881 |
2.895 |
2.759 |
2.789 |
-0.103 |
142,276 |
181,110 |
+133 |
Hover/Click |
|
Sep23 |
230627 |
2.853 |
2.868 |
2.728 |
2.755 |
-0.113 |
77,432 |
278,240 |
-2,570 |
Hover/Click |
|
Oct23 |
230627 |
2.918 |
2.933 |
2.800 |
2.825 |
-0.111 |
46,890 |
116,121 |
+1,382 |
Hover/Click |
|
Nov23 |
230627 |
3.232 |
3.247 |
3.121 |
3.155 |
-0.094 |
28,132 |
82,537 |
+6,015 |
Hover/Click |
|
Dec23 |
230627 |
3.608 |
3.625 |
3.518 |
3.548 |
-0.076 |
16,669 |
43,598 |
-1,260 |
Hover/Click |
|
Jan24 |
230627 |
3.851 |
3.860 |
3.759 |
3.785 |
-0.081 |
16,911 |
81,257 |
-785 |
Hover/Click |
|
Feb24 |
230627 |
3.789 |
3.793 |
3.695 |
3.718 |
-0.079 |
3,953 |
37,391 |
-70 |
Hover/Click |
|
Mar24 |
230627 |
3.516 |
3.531 |
3.439 |
3.462 |
-0.065 |
8,940 |
65,731 |
-802 |
Hover/Click |
|
Apr24 |
230627 |
3.199 |
3.220 |
3.134 |
3.154 |
-0.053 |
10,017 |
63,924 |
+343 |
Hover/Click |
|
May24 |
230627 |
3.186 |
3.202 |
3.117 |
3.136 |
-0.053 |
3,165 |
29,828 |
+307 |
Hover/Click |
|
Jun24 |
230627 |
3.265 |
3.294 |
3.213 |
3.230 |
-0.052 |
2,291 |
13,548 |
+537 |
Hover/Click |
|
Jul24 |
230627 |
3.371 |
3.398 |
3.322 |
3.336 |
-0.050 |
1,629 |
13,526 |
+105 |
Hover/Click |
|
Aug24 |
230627 |
3.415 |
3.442 |
3.366 |
3.382 |
-0.048 |
478 |
11,931 |
+118 |
Hover/Click |
|
Sep24 |
230627 |
3.420 |
3.420 |
3.334 |
3.351 |
-0.046 |
846 |
11,552 |
+62 |
Hover/Click |
|
Oct24 |
230627 |
3.462 |
3.500 |
3.407 |
3.428 |
-0.043 |
2,979 |
36,932 |
+502 |
Hover/Click |
| Total Volume and Open Interest |
453,889 |
1,267,013 |
-6,460 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230627 |
74.28 |
74.90 |
72.08 |
72.26 |
-1.92 |
169,542 |
192,738 |
-24,320 |
Hover/Click |
|
Sep23 |
230627 |
74.45 |
75.08 |
72.33 |
72.51 |
-1.84 |
298,363 |
552,242 |
+14,819 |
Hover/Click |
|
Oct23 |
230627 |
74.37 |
75.00 |
72.46 |
72.61 |
-1.68 |
142,306 |
281,483 |
+6,978 |
Hover/Click |
|
Nov23 |
230627 |
74.21 |
74.83 |
72.46 |
72.57 |
-1.56 |
79,874 |
173,797 |
+8,849 |
Hover/Click |
|
Dec23 |
230627 |
74.00 |
74.60 |
72.35 |
72.47 |
-1.44 |
134,608 |
293,978 |
+5,144 |
Hover/Click |
|
Jan24 |
230627 |
73.73 |
74.34 |
72.22 |
72.33 |
-1.34 |
21,397 |
86,714 |
-2,691 |
Hover/Click |
|
Feb24 |
230627 |
73.40 |
74.04 |
72.07 |
72.18 |
-1.24 |
12,661 |
82,437 |
+1,635 |
Hover/Click |
|
Mar24 |
230627 |
73.15 |
73.82 |
71.93 |
72.03 |
-1.13 |
17,503 |
72,595 |
+846 |
Hover/Click |
|
Apr24 |
230627 |
73.04 |
73.57 |
71.77 |
71.86 |
-1.05 |
4,834 |
21,974 |
-294 |
Hover/Click |
|
May24 |
230627 |
72.98 |
73.29 |
71.61 |
71.70 |
-0.97 |
4,307 |
27,956 |
-224 |
Hover/Click |
|
Jun24 |
230627 |
72.54 |
73.07 |
71.45 |
71.55 |
-0.90 |
28,610 |
109,225 |
+2,748 |
Hover/Click |
|
Jul24 |
230627 |
72.45 |
72.70 |
71.29 |
71.38 |
-0.84 |
1,440 |
19,246 |
+680 |
Hover/Click |
|
Aug24 |
230627 |
71.23 |
71.23 |
71.23 |
71.23 |
-0.78 |
1,334 |
16,430 |
+371 |
Hover/Click |
|
Sep24 |
230627 |
71.08 |
71.08 |
71.08 |
71.08 |
-0.72 |
2,212 |
26,283 |
+360 |
Hover/Click |
| Total Volume and Open Interest |
958,922 |
2,296,145 |
+17,690 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230627 |
714.00 |
722.75 |
694.25 |
710.25 |
+3.25 |
32,785 |
95,900 |
-5,347 |
Hover/Click |
|
Aug23 |
230627 |
704.00 |
710.00 |
684.50 |
699.75 |
+3.00 |
71,437 |
129,193 |
+702 |
Hover/Click |
|
Sep23 |
230627 |
700.50 |
705.50 |
681.50 |
696.25 |
+2.25 |
46,143 |
85,121 |
+117 |
Hover/Click |
|
Oct23 |
230627 |
699.25 |
704.00 |
681.00 |
695.25 |
+1.75 |
22,408 |
78,742 |
+648 |
Hover/Click |
|
Nov23 |
230627 |
694.50 |
698.50 |
676.50 |
690.25 |
+1.25 |
11,181 |
39,776 |
-274 |
Hover/Click |
|
Dec23 |
230627 |
688.00 |
692.25 |
670.50 |
683.75 |
+1.00 |
34,789 |
105,113 |
+1,215 |
Hover/Click |
|
Jan24 |
230627 |
686.75 |
689.75 |
670.25 |
682.25 |
+0.75 |
3,520 |
26,507 |
-123 |
Hover/Click |
|
Feb24 |
230627 |
685.25 |
688.00 |
669.25 |
681.00 |
+1.00 |
1,585 |
16,416 |
+390 |
Hover/Click |
|
Mar24 |
230627 |
682.50 |
686.25 |
666.25 |
678.75 |
+1.25 |
4,642 |
31,860 |
+223 |
Hover/Click |
|
Apr24 |
230627 |
679.50 |
682.25 |
663.50 |
676.25 |
+1.75 |
1,406 |
10,573 |
+609 |
Hover/Click |
| Total Volume and Open Interest |
244,799 |
715,615 |
-1,179 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230627 |
69.52 |
70.16 |
67.50 |
67.70 |
-1.67 |
56,552 |
98,830 |
-5,990 |
Hover/Click |
|
Sep23 |
230627 |
69.67 |
70.28 |
67.74 |
67.90 |
-1.64 |
63,350 |
93,889 |
+4,005 |
Hover/Click |
|
Oct23 |
230627 |
69.94 |
70.16 |
67.86 |
67.99 |
-1.56 |
48,327 |
40,468 |
+2,083 |
Hover/Click |
|
Nov23 |
230627 |
69.86 |
70.07 |
67.89 |
68.01 |
-1.47 |
24,479 |
21,263 |
-139 |
Hover/Click |
|
Dec23 |
230627 |
69.93 |
69.93 |
67.86 |
67.97 |
-1.39 |
23,077 |
80,649 |
-1,396 |
Hover/Click |
|
Jan24 |
230627 |
69.55 |
69.55 |
67.79 |
67.89 |
-1.29 |
4,874 |
11,712 |
+974 |
Hover/Click |
|
Feb24 |
230627 |
68.40 |
68.54 |
67.75 |
67.78 |
-1.20 |
894 |
7,118 |
-137 |
Hover/Click |
|
Mar24 |
230627 |
68.84 |
68.84 |
67.63 |
67.65 |
-1.10 |
3,813 |
11,299 |
-195 |
Hover/Click |
|
Apr24 |
230627 |
67.77 |
67.77 |
67.50 |
67.50 |
-1.00 |
1,162 |
3,337 |
-996 |
Hover/Click |
|
May24 |
230627 |
68.20 |
68.20 |
67.32 |
67.32 |
-0.92 |
1,443 |
4,392 |
-199 |
Hover/Click |
|
Jun24 |
230627 |
67.95 |
67.95 |
67.13 |
67.13 |
-0.86 |
6,398 |
37,406 |
+160 |
Hover/Click |
|
Jul24 |
230627 |
66.92 |
66.92 |
66.92 |
66.92 |
-0.80 |
638 |
4,515 |
+612 |
Hover/Click |
|
Aug24 |
230627 |
66.71 |
66.71 |
66.71 |
66.71 |
-0.74 |
37 |
3,977 |
+32 |
Hover/Click |
|
Sep24 |
230627 |
66.49 |
66.49 |
66.49 |
66.49 |
-0.69 |
89 |
8,985 |
-38 |
Hover/Click |
|
Oct24 |
230627 |
66.30 |
66.30 |
66.30 |
66.30 |
-0.64 |
0 |
1,950 |
+0 |
Hover/Click |
|
Nov24 |
230627 |
66.13 |
66.13 |
66.13 |
66.13 |
-0.59 |
2 |
2,982 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
238,698 |
514,940 |
-414 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
102.385 |
102.445 |
101.960 |
102.128 |
-0.207 |
13,130 |
26,692 |
-782 |
Hover/Click |
|
Dec23 |
230627 |
102.000 |
102.000 |
101.802 |
101.802 |
-0.208 |
9 |
424 |
+2 |
Hover/Click |
|
Mar24 |
230627 |
101.463 |
101.463 |
101.463 |
101.463 |
-0.207 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,139 |
27,117 |
-780 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
66.90 |
67.36 |
66.85 |
67.05 |
+0.08 |
97,478 |
141,108 |
-3,068 |
Hover/Click |
|
Dec23 |
230627 |
67.05 |
67.49 |
67.00 |
67.19 |
+0.08 |
138 |
246 |
+49 |
Hover/Click |
|
Mar24 |
230627 |
67.31 |
67.58 |
67.17 |
67.31 |
+0.09 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,744 |
142,192 |
-3,031 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
127.16 |
127.64 |
127.08 |
127.55 |
+0.31 |
86,292 |
214,435 |
-1,051 |
Hover/Click |
|
Dec23 |
230627 |
127.18 |
127.49 |
126.96 |
127.42 |
+0.31 |
1,230 |
11,279 |
-378 |
Hover/Click |
|
Mar24 |
230627 |
126.89 |
127.28 |
126.82 |
127.23 |
+0.32 |
20 |
169 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
88,376 |
227,822 |
-1,783 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
76.12 |
76.34 |
75.90 |
75.98 |
-0.20 |
69,783 |
151,697 |
+3,799 |
Hover/Click |
|
Dec23 |
230627 |
76.35 |
76.42 |
76.01 |
76.07 |
-0.19 |
75 |
3,232 |
-23 |
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 |
0 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,086 |
156,053 |
+3,890 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
70.60 |
70.70 |
70.26 |
70.33 |
-0.30 |
191,991 |
239,468 |
-218 |
Hover/Click |
|
Dec23 |
230627 |
71.65 |
71.69 |
71.30 |
71.36 |
-0.30 |
34 |
486 |
+10 |
Hover/Click |
|
Mar24 |
230627 |
72.45 |
72.82 |
72.45 |
72.46 |
-0.30 |
5 |
56 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
193,302 |
244,792 |
-204 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
112.65 |
113.03 |
112.45 |
112.96 |
+0.23 |
17,510 |
36,280 |
-686 |
Hover/Click |
|
Dec23 |
230627 |
113.82 |
114.09 |
113.57 |
114.04 |
+0.22 |
13 |
484 |
-7 |
Hover/Click |
|
Mar24 |
230627 |
115.16 |
115.18 |
114.73 |
115.16 |
+0.22 |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,523 |
36,878 |
-693 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
109.54 |
110.23 |
109.48 |
110.06 |
+0.45 |
201,693 |
724,587 |
-4,775 |
Hover/Click |
|
Dec23 |
230627 |
109.96 |
110.69 |
109.95 |
110.53 |
+0.45 |
650 |
7,975 |
-54 |
Hover/Click |
|
Mar24 |
230627 |
111.13 |
111.15 |
111.04 |
111.04 |
+0.45 |
28 |
1,547 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
203,715 |
737,017 |
-5,066 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
574.25 |
577.13 |
574.00 |
575.88 |
+1.50 |
39,257 |
224,356 |
+103 |
Hover/Click |
|
Dec23 |
230627 |
566.38 |
567.25 |
566.38 |
566.38 |
+1.63 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
39,264 |
224,415 |
+98 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230627 |
210.00 |
210.75 |
207.70 |
208.50 |
-1.20 |
6,315 |
46,014 |
-1,667 |
|
|
Aug23 |
230627 |
209.80 |
209.85 |
206.75 |
207.55 |
-1.20 |
2,168 |
3,773 |
+1,795 |
|
|
Sep23 |
230627 |
207.60 |
208.00 |
205.85 |
206.35 |
-1.15 |
161 |
2,575 |
+129 |
Hover/Click |
|
Oct23 |
230627 |
205.65 |
205.65 |
205.65 |
205.65 |
-1.15 |
|
|
|
|
| Total Volume and Open Interest |
8,644 |
52,362 |
+257 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
128~000 |
128~180 |
127~120 |
127~180 |
-0~170 |
336,623 |
1,223,636 |
-6,330 |
Hover/Click |
|
Dec23 |
230627 |
128~030 |
128~200 |
127~200 |
127~240 |
-0~150 |
0 |
13 |
+0 |
Hover/Click |
|
Mar24 |
230627 |
127~260 |
127~260 |
127~260 |
127~260 |
-0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
336,623 |
1,223,649 |
-6,330 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
113~065 |
113~130 |
112~245 |
112~265 |
-0~130 |
1,516,582 |
4,639,579 |
-13,303 |
Hover/Click |
|
Dec23 |
230627 |
113~130 |
113~315 |
113~130 |
113~145 |
-0~130 |
10 |
123 |
+0 |
Hover/Click |
|
Mar24 |
230627 |
114~030 |
114~030 |
114~030 |
114~030 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,516,592 |
4,639,702 |
-13,303 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230627 |
107~084 |
107~226 |
107~084 |
107~084 |
-0~102 |
0 |
740 |
+0 |
Hover/Click |
|
Sep23 |
230627 |
107~274 |
108~000 |
107~166 |
107~182 |
-0~104 |
998,872 |
4,977,995 |
-7,076 |
Hover/Click |
|
Dec23 |
230627 |
108~076 |
108~076 |
108~076 |
108~076 |
-0~104 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
998,872 |
4,978,735 |
-7,076 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230627 |
101~316 |
101~316 |
101~254 |
101~261 |
-0~041 |
240 |
937 |
-2 |
Hover/Click |
|
Sep23 |
230627 |
102~024 |
102~042 |
101~286 |
101~294 |
-0~056 |
479,323 |
3,560,473 |
+2,138 |
Hover/Click |
|
Dec23 |
230627 |
102~174 |
102~174 |
102~174 |
102~174 |
-0~056 |
1 |
9 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
479,564 |
3,561,419 |
+2,137 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230627 |
94.815 |
94.830 |
94.810 |
94.810 |
-0.005 |
33,969 |
206,348 |
-2,169 |
|
|
Sep23 |
230627 |
94.065 |
94.100 |
94.050 |
94.060 |
-0.025 |
91,547 |
180,749 |
-7,653 |
|
|
Dec23 |
230627 |
93.820 |
93.845 |
93.760 |
93.770 |
-0.065 |
101,552 |
233,842 |
+19,415 |
|
|
Mar24 |
230627 |
93.845 |
93.875 |
93.765 |
93.775 |
-0.095 |
51,766 |
151,161 |
+6,580 |
|
|
Jun24 |
230627 |
94.015 |
94.040 |
93.890 |
93.900 |
-0.130 |
50,641 |
122,001 |
-2,776 |
|
|
Sep24 |
230627 |
94.255 |
94.280 |
94.100 |
94.115 |
-0.160 |
50,166 |
94,152 |
-1,973 |
|
|
Dec24 |
230627 |
94.530 |
94.540 |
94.345 |
94.360 |
-0.180 |
61,695 |
148,480 |
-43 |
|
|
Mar25 |
230627 |
94.760 |
94.770 |
94.565 |
94.580 |
-0.190 |
39,977 |
80,963 |
-201 |
|
|
Jun25 |
230627 |
94.955 |
94.970 |
94.770 |
94.780 |
-0.190 |
47,398 |
68,671 |
+1,705 |
|
|
Sep25 |
230627 |
95.135 |
95.145 |
94.955 |
94.960 |
-0.185 |
26,830 |
36,284 |
-1,367 |
|
|
Dec25 |
230627 |
95.290 |
95.305 |
95.115 |
95.120 |
-0.180 |
27,286 |
62,604 |
+5,767 |
|
|
Mar26 |
230627 |
95.435 |
95.445 |
95.265 |
95.270 |
-0.175 |
12,816 |
46,293 |
+889 |
|
|
Jun26 |
230627 |
95.570 |
95.580 |
95.410 |
95.410 |
-0.165 |
10,450 |
27,383 |
+392 |
|
|
Sep26 |
230627 |
95.695 |
95.695 |
95.535 |
95.540 |
-0.150 |
6,015 |
16,676 |
+471 |
|
|
Dec26 |
230627 |
95.800 |
95.800 |
95.660 |
95.660 |
-0.135 |
8,634 |
21,991 |
+1,714 |
|
|
Mar27 |
230627 |
95.890 |
95.900 |
95.775 |
95.775 |
-0.120 |
5,948 |
22,861 |
+323 |
|
|
Jun27 |
230627 |
95.975 |
95.985 |
95.875 |
95.875 |
-0.100 |
5,965 |
10,675 |
+45 |
|
|
Sep27 |
230627 |
96.025 |
96.055 |
95.950 |
95.950 |
-0.090 |
3,458 |
3,860 |
-110 |
|
| Total Volume and Open Interest |
638,786 |
1,540,824 |
+21,264 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
337 |
2,566 |
-29 |
|
|
Sep23 |
230627 |
137~09 |
138~01 |
136~16 |
136~26 |
-0~16 |
151,022 |
1,478,349 |
-2,111 |
|
|
Dec23 |
230627 |
136~26 |
136~26 |
136~26 |
136~26 |
-0~16 |
|
|
|
|
| Total Volume and Open Interest |
151,022 |
1,478,349 |
-2,111 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
509 |
812 |
-829 |
|
|
Sep23 |
230627 |
119~130 |
119~230 |
118~285 |
118~310 |
-0~155 |
305,036 |
1,710,783 |
+1,908 |
|
|
Dec23 |
230627 |
118~240 |
118~240 |
118~240 |
118~240 |
-0~155 |
|
|
|
|
| Total Volume and Open Interest |
305,036 |
1,710,783 |
+1,908 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230627 |
94.923 |
94.925 |
94.923 |
94.925 |
+0.003 |
43,879 |
333,908 |
-1,574 |
|
|
Jul23 |
230627 |
94.890 |
94.895 |
94.890 |
94.895 |
+0.005 |
26,225 |
370,763 |
+5,882 |
|
|
Aug23 |
230627 |
94.740 |
94.745 |
94.730 |
94.740 |
unch |
59,863 |
314,686 |
+61 |
|
|
Sep23 |
230627 |
94.725 |
94.735 |
94.715 |
94.720 |
-0.005 |
7,856 |
68,477 |
-426 |
|
|
Oct23 |
230627 |
94.700 |
94.710 |
94.680 |
94.690 |
-0.015 |
41,527 |
213,796 |
-577 |
|
|
Nov23 |
230627 |
94.675 |
94.680 |
94.635 |
94.640 |
-0.035 |
38,507 |
186,575 |
+2,602 |
|
| Total Volume and Open Interest |
311,074 |
1,740,085 |
+10,706 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
149.06 |
149.08 |
148.76 |
148.80 |
-0.26 |
794 |
15,978 |
+39 |
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 |
794 |
15,978 |
+39 |
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230627 |
140.30 |
141.50 |
139.58 |
139.80 |
-0.44 |
87,369 |
206,085 |
+1,722 |
|
|
Dec23 |
230627 |
140.28 |
140.28 |
139.46 |
139.46 |
-0.42 |
0 |
3 |
+0 |
|
|
Mar24 |
230627 |
139.08 |
139.08 |
139.08 |
139.08 |
-0.44 |
|
|
|
|
| Total Volume and Open Interest |
87,369 |
206,088 |
+1,722 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
134.82 |
135.00 |
134.08 |
134.16 |
-0.60 |
878,764 |
1,300,692 |
+75,312 |
Hover/Click |
|
Dec23 |
230627 |
134.00 |
134.00 |
133.58 |
133.58 |
-0.63 |
8 |
25 |
+0 |
Hover/Click |
|
Mar24 |
230627 |
133.64 |
133.64 |
133.64 |
133.64 |
-0.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
878,772 |
1,300,717 |
+75,312 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
116.43 |
116.43 |
115.90 |
115.93 |
-0.44 |
609,499 |
1,417,460 |
+36,020 |
Hover/Click |
|
Dec23 |
230627 |
117.22 |
117.22 |
117.22 |
117.22 |
-0.44 |
1 |
9 |
-1 |
Hover/Click |
|
Mar24 |
230627 |
116.93 |
116.93 |
116.93 |
116.93 |
-0.44 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
609,500 |
1,417,469 |
+36,019 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230627 |
105.12 |
105.12 |
104.91 |
104.92 |
-0.17 |
481,256 |
1,750,261 |
+23,226 |
|
|
Dec23 |
230627 |
104.91 |
104.91 |
104.91 |
104.91 |
-0.17 |
0 |
6 |
+0 |
|
|
Mar24 |
230627 |
104.75 |
104.75 |
104.75 |
104.75 |
-0.17 |
|
|
|
|
| Total Volume and Open Interest |
481,256 |
1,750,267 |
+23,226 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230619 |
96.450 |
96.450 |
96.450 |
96.450 |
+0.035 |
0 |
70 |
+0 |
|
|
Sep23 |
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 |
49 |
26 |
-49 |
Hover/Click |
|
Sep23 |
230627 |
96~05 |
96~11 |
95~11 |
95~13 |
-0~28 |
231,478 |
505,556 |
-2,786 |
Hover/Click |
| Total Volume and Open Interest |
231,527 |
505,582 |
-2,835 |
|
| 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 |
230627 |
96.060 |
96.070 |
96.050 |
96.055 |
-0.015 |
145,619 |
575,884 |
+2,758 |
|
|
Dec23 |
230627 |
96.030 |
96.040 |
95.975 |
95.990 |
-0.045 |
198,876 |
474,819 |
+692 |
|
|
Mar24 |
230627 |
96.140 |
96.150 |
96.045 |
96.060 |
-0.080 |
163,679 |
447,182 |
-8,216 |
|
| Total Volume and Open Interest |
1,154,953 |
3,496,454 |
-118 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
95.42 |
95.46 |
95.42 |
95.43 |
+0.01 |
45,877 |
212,888 |
-2,475 |
|
|
Dec23 |
230627 |
95.32 |
95.37 |
95.32 |
95.34 |
+0.03 |
23,424 |
189,835 |
+1,923 |
|
|
Mar24 |
230627 |
95.33 |
95.40 |
95.33 |
95.37 |
+0.03 |
14,190 |
144,859 |
+1,630 |
|
|
Jun24 |
230627 |
95.44 |
95.52 |
95.44 |
95.48 |
+0.04 |
13,576 |
124,883 |
-232 |
|
|
Sep24 |
230627 |
95.60 |
95.68 |
95.60 |
95.63 |
+0.04 |
9,845 |
106,543 |
+1,027 |
|
|
Dec24 |
230627 |
95.75 |
95.85 |
95.75 |
95.80 |
+0.05 |
6,159 |
63,897 |
+1,886 |
|
|
Mar25 |
230627 |
95.91 |
96.00 |
95.91 |
95.95 |
+0.05 |
2,336 |
36,578 |
+459 |
|
|
Jun25 |
230627 |
96.06 |
96.14 |
96.06 |
96.07 |
+0.05 |
2,184 |
18,158 |
+548 |
|
|
Sep25 |
230627 |
96.20 |
96.22 |
96.16 |
96.17 |
+0.04 |
47 |
726 |
+2 |
|
|
Dec25 |
230627 |
96.23 |
96.24 |
96.23 |
96.24 |
+0.05 |
0 |
187 |
+0 |
|
| Total Volume and Open Interest |
117,638 |
899,009 |
+4,768 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
96.06 |
96.13 |
96.06 |
96.08 |
+0.02 |
136,340 |
1,001,880 |
+6,312 |
|
|
Dec23 |
230627 |
96.08 |
96.08 |
96.08 |
96.08 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
136,340 |
1,001,880 |
+6,312 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
96.11 |
96.19 |
96.10 |
96.13 |
+0.02 |
143,092 |
750,726 |
+5,843 |
|
|
Dec23 |
230627 |
96.13 |
96.13 |
96.13 |
96.13 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
143,092 |
750,726 |
+5,843 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230627 |
1927.0 |
1929.4 |
1912.7 |
1914.0 |
-9.7 |
105 |
611 |
-273 |
Hover/Click |
|
Aug23 |
230627 |
1932.7 |
1940.3 |
1919.8 |
1923.8 |
-10.0 |
186,861 |
355,790 |
-7,583 |
Hover/Click |
|
Oct23 |
230627 |
1951.8 |
1959.0 |
1939.6 |
1943.0 |
-10.1 |
1,763 |
12,912 |
+88 |
Hover/Click |
|
Dec23 |
230627 |
1972.3 |
1978.9 |
1958.7 |
1962.5 |
-10.1 |
8,379 |
52,133 |
+5,676 |
Hover/Click |
|
Feb24 |
230627 |
1995.9 |
1998.4 |
1978.5 |
1982.1 |
-10.2 |
678 |
6,391 |
-95 |
Hover/Click |
|
Apr24 |
230627 |
2010.8 |
2010.8 |
1997.4 |
2001.1 |
-10.2 |
587 |
2,920 |
+171 |
Hover/Click |
|
Jun24 |
230627 |
2033.1 |
2033.1 |
2019.1 |
2019.7 |
-10.4 |
185 |
1,645 |
+67 |
Hover/Click |
|
Aug24 |
230627 |
2037.2 |
2037.2 |
2036.2 |
2036.9 |
-10.4 |
49 |
211 |
+12 |
Hover/Click |
|
Oct24 |
230627 |
2052.5 |
2052.5 |
2052.5 |
2052.5 |
-10.4 |
27 |
54 |
+3 |
Hover/Click |
|
Dec24 |
230627 |
2068.3 |
2068.3 |
2067.5 |
2067.5 |
-10.4 |
42 |
786 |
+20 |
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 |
199,421 |
435,992 |
-2,055 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230627 |
2283.5 |
2315.0 |
2278.5 |
2296.0 |
+13.4 |
53,214 |
39,367 |
-7,403 |
Hover/Click |
|
Sep23 |
230627 |
2302.5 |
2333.5 |
2298.0 |
2314.8 |
+12.4 |
26,193 |
88,964 |
+3,453 |
Hover/Click |
|
Dec23 |
230627 |
2336.0 |
2364.0 |
2331.0 |
2346.9 |
+11.8 |
931 |
10,197 |
+457 |
Hover/Click |
|
Mar24 |
230627 |
2374.5 |
2389.5 |
2371.5 |
2379.7 |
+11.8 |
29 |
1,699 |
+17 |
Hover/Click |
|
May24 |
230627 |
2398.5 |
2400.6 |
2389.0 |
2400.6 |
+11.0 |
6 |
360 |
+3 |
Hover/Click |
|
Jul24 |
230627 |
2420.5 |
2422.9 |
2419.5 |
2422.9 |
+11.0 |
28 |
194 |
+23 |
Hover/Click |
|
Sep24 |
230627 |
2444.0 |
2444.0 |
2444.0 |
2444.0 |
+11.0 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,550 |
141,648 |
-3,406 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230627 |
928.6 |
937.9 |
918.2 |
928.5 |
-0.1 |
20,909 |
15,738 |
-5,401 |
Hover/Click |
|
Oct23 |
230627 |
933.7 |
942.0 |
922.7 |
934.0 |
+1.1 |
14,231 |
50,645 |
+5,192 |
Hover/Click |
|
Jan24 |
230627 |
947.1 |
947.6 |
930.0 |
939.6 |
+0.1 |
666 |
1,281 |
+243 |
Hover/Click |
|
Apr24 |
230627 |
946.2 |
953.1 |
937.9 |
946.0 |
+0.7 |
126 |
116 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
35,938 |
67,819 |
+17 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230627 |
1283.20 |
1283.20 |
1283.20 |
1283.20 |
-8.60 |
0 |
1 |
-11 |
Hover/Click |
|
Sep23 |
230627 |
1306.00 |
1321.50 |
1286.00 |
1294.10 |
-8.60 |
2,423 |
13,500 |
+415 |
Hover/Click |
|
Dec23 |
230627 |
1324.00 |
1324.00 |
1307.00 |
1307.60 |
-8.30 |
17 |
243 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
2,442 |
13,804 |
+417 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230627 |
377.65 |
381.90 |
375.40 |
377.05 |
-1.35 |
54,979 |
25,324 |
-10,540 |
Hover/Click |
|
Sep23 |
230627 |
380.05 |
384.65 |
377.75 |
378.85 |
-1.60 |
44,541 |
107,362 |
+4,736 |
Hover/Click |
|
Dec23 |
230627 |
381.20 |
385.60 |
378.85 |
379.65 |
-1.85 |
5,120 |
39,274 |
+551 |
Hover/Click |
|
Mar24 |
230627 |
385.00 |
386.15 |
379.75 |
380.05 |
-2.05 |
1,038 |
14,851 |
+257 |
Hover/Click |
|
May24 |
230627 |
386.00 |
386.00 |
379.80 |
380.05 |
-2.15 |
137 |
3,647 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
106,897 |
198,646 |
-4,960 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
34002 |
34232 |
33901 |
34183 |
+212 |
144,692 |
94,512 |
+2,509 |
Hover/Click |
|
Dec23 |
230627 |
34333 |
34529 |
34205 |
34486 |
+218 |
84 |
212 |
-24 |
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 |
144,776 |
94,725 |
+2,485 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
4375.75 |
4424.75 |
4371.50 |
4418.75 |
+48.50 |
1,550,992 |
2,191,849 |
-3,351 |
Hover/Click |
|
Dec23 |
230627 |
4421.00 |
4471.50 |
4417.75 |
4465.75 |
+49.50 |
1,272 |
9,940 |
+102 |
Hover/Click |
|
Mar24 |
230627 |
4517.50 |
4520.50 |
4512.00 |
4515.00 |
+51.00 |
53 |
1,977 |
+1 |
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 |
1,552,317 |
2,206,706 |
-3,248 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230627 |
14875.00 |
15139.25 |
14862.25 |
15111.50 |
+255.00 |
620,593 |
249,320 |
+2,136 |
Hover/Click |
|
Dec23 |
230627 |
15066.75 |
15329.25 |
15050.00 |
15301.50 |
+259.75 |
1,659 |
3,754 |
+422 |
Hover/Click |
|
Mar24 |
230627 |
15465.00 |
15498.75 |
15465.00 |
15498.75 |
+265.50 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
622,253 |
253,198 |
+2,558 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230627 |
2560.60 |
2601.30 |
2552.20 |
2597.70 |
+41.70 |
12,114 |
38,698 |
+255 |
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 |
12,114 |
38,698 |
+255 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
3,673 |
90,572 |
-18,866 |
|
|
Jul23 |
230627 |
16.03 |
16.05 |
15.20 |
15.56 |
-0.44 |
66,010 |
202,865 |
-4,633 |
|
|
Aug23 |
230627 |
17.37 |
17.40 |
16.65 |
16.89 |
-0.43 |
42,476 |
83,279 |
+3,020 |
|
|
Sep23 |
230627 |
18.67 |
18.70 |
18.00 |
18.14 |
-0.50 |
15,199 |
44,594 |
+112 |
|
| Total Volume and Open Interest |
137,549 |
390,928 |
-979 |
|
| S & P 600(CME) |
|
Jun23 |
230616 |
1220.85 |
1220.85 |
1220.85 |
1220.85 |
+12.35 |
|
|
|
|
|
Sep23 |
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 |
262,032 |
534,389 |
+8,391 |
Hover/Click |
|
Dec23 |
230627 |
1865.00 |
1889.20 |
1853.40 |
1883.80 |
+27.10 |
1,362 |
1,499 |
+1,326 |
Hover/Click |
|
Mar24 |
230627 |
1903.30 |
1903.30 |
1872.70 |
1903.30 |
+26.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
263,394 |
535,888 |
+9,717 |
|
| Nikkei 225(CME) |
|
Sep23 |
230627 |
32595 |
32895 |
32310 |
32860 |
+225 |
13,148 |
15,700 |
-531 |
|
|
Dec23 |
230627 |
32450 |
32755 |
32190 |
32755 |
+215 |
10 |
2 |
+1 |
|
| Total Volume and Open Interest |
13,158 |
15,702 |
-530 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
32660 |
32685 |
32250 |
32530 |
-130 |
66,228 |
121,165 |
-2,681 |
|
|
Dec23 |
230627 |
32220 |
32305 |
32200 |
32305 |
-130 |
2 |
9,265 |
+8 |
|
|
Mar24 |
230627 |
32245 |
32245 |
32245 |
32245 |
-130 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
66,438 |
143,536 |
-3,473 |
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230627 |
32550 |
32685 |
32245 |
32570 |
-80 |
1,175,216 |
355,371 |
+12,881 |
|
|
Dec23 |
230627 |
32345 |
32445 |
32015 |
32330 |
-100 |
26,230 |
11,444 |
-4 |
|
|
Mar24 |
230627 |
32220 |
32375 |
31950 |
32270 |
-80 |
2,249 |
2,905 |
+173 |
|
| Total Volume and Open Interest |
1,290,837 |
465,925 |
+1,099 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230627 |
32550 |
32680 |
32250 |
32570 |
-80 |
99,603 |
204,856 |
+553 |
|
|
Dec23 |
230627 |
32320 |
32420 |
32020 |
32330 |
-100 |
1,711 |
37,380 |
+16 |
|
|
Mar24 |
230627 |
32280 |
32280 |
32000 |
32270 |
-80 |
36 |
4,350 |
+1 |
|
| Total Volume and Open Interest |
101,363 |
287,205 |
+566 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230627 |
32545 |
32835 |
32250 |
32800 |
+225 |
41,947 |
53,744 |
+143 |
|
|
Dec23 |
230627 |
32570 |
32575 |
32060 |
32570 |
+225 |
4 |
11 |
+4 |
|
|
Mar24 |
230627 |
32520 |
32520 |
32520 |
32520 |
+225 |
|
|
|
|
| Total Volume and Open Interest |
41,953 |
53,758 |
+147 |
|
| 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 |
1 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul23 |
230627 |
7224.0 |
7266.0 |
7172.5 |
7227.5 |
+30.5 |
56,415 |
217,045 |
+11,596 |
|
|
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 |
2 |
834 |
-1 |
|
|
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 |
56,417 |
217,885 |
+11,595 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230627 |
18798 |
19226 |
18782 |
19138 |
+342 |
108,232 |
108,616 |
-224 |
|
|
Jul23 |
230627 |
18713 |
19143 |
18701 |
19055 |
+342 |
10,415 |
21,414 |
+5,586 |
|
|
Aug23 |
230627 |
19122 |
19122 |
19122 |
19122 |
+342 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
119,215 |
143,056 |
+5,480 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
15953.0 |
16051.0 |
15879.0 |
15980.0 |
+46.0 |
71,154 |
79,726 |
+1,149 |
|
|
Dec23 |
230627 |
16155.0 |
16188.0 |
16080.0 |
16130.0 |
+47.0 |
22 |
62 |
-5 |
|
|
Mar24 |
230627 |
16295.0 |
16295.0 |
16295.0 |
16295.0 |
+48.0 |
|
|
|
|
| Total Volume and Open Interest |
71,176 |
79,788 |
+1,144 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
42,319 |
10,971 |
-4,175 |
|
|
Sep23 |
230627 |
15953.0 |
16052.0 |
15880.0 |
15980.0 |
+46.0 |
35,850 |
10,711 |
-1,429 |
|
|
Dec23 |
230627 |
16144.0 |
16193.0 |
16070.0 |
16130.0 |
+47.0 |
21 |
33 |
+2 |
|
| Total Volume and Open Interest |
35,871 |
10,744 |
-1,427 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
1,346,468 |
1,717,861 |
-1,025,214 |
|
|
Sep23 |
230627 |
4314 |
4356 |
4297 |
4333 |
+27 |
738,189 |
3,132,320 |
-31,539 |
|
|
Dec23 |
230627 |
4350 |
4372 |
4350 |
4361 |
+28 |
28 |
62,901 |
-22 |
|
| Total Volume and Open Interest |
738,217 |
3,225,828 |
-31,561 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230627 |
11226 |
11339 |
11153 |
11181 |
-15 |
27,184 |
132,145 |
+6,428 |
|
|
Dec23 |
230627 |
11211 |
11215 |
11211 |
11215 |
-14 |
10 |
608 |
-8 |
|
|
Mar24 |
230627 |
11169 |
11169 |
11169 |
11169 |
-12 |
0 |
16 |
+15 |
|
| Total Volume and Open Interest |
27,194 |
132,769 |
+6,435 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230627 |
7480.50 |
7509.50 |
7438.00 |
7478.00 |
+16.50 |
83,800 |
562,983 |
+2,914 |
|
|
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 |
83,800 |
563,087 |
+2,914 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230627 |
7021.0 |
7084.0 |
7010.0 |
7069.0 |
+37.0 |
63,228 |
252,088 |
+1,438 |
|
|
Dec23 |
230627 |
7120.0 |
7120.0 |
7114.0 |
7114.0 |
+37.0 |
2 |
492 |
+2 |
|
|
Mar24 |
230627 |
7047.0 |
7047.0 |
7047.0 |
7047.0 |
+37.0 |
|
|
|
|
| Total Volume and Open Interest |
63,261 |
252,841 |
+1,440 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230627 |
27455.00 |
27680.00 |
27300.00 |
27532.00 |
+159.00 |
14,429 |
84,667 |
-1,493 |
|
|
Dec23 |
230627 |
27555.00 |
27675.00 |
27395.00 |
27559.00 |
+154.00 |
14 |
363 |
+6 |
|
|
Mar24 |
230627 |
27454.00 |
27454.00 |
27454.00 |
27454.00 |
+154.00 |
|
|
|
|
| Total Volume and Open Interest |
14,443 |
85,030 |
-1,487 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230627 |
341.15 |
341.75 |
339.85 |
341.55 |
+0.15 |
179,153 |
283,443 |
+2,774 |
|
|
Dec23 |
230627 |
343.10 |
343.45 |
341.65 |
343.30 |
-0.05 |
267 |
26,300 |
+392 |
|
|
Mar24 |
230627 |
342.80 |
342.80 |
342.50 |
342.50 |
+0.05 |
0 |
11,680 |
-135 |
|
| Total Volume and Open Interest |
179,420 |
342,463 |
+2,929 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230627 |
540.45 |
540.45 |
532.40 |
533.55 |
-10.40 |
0 |
543 |
+0 |
|
|
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 |
0 |
543 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
