|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 28, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
1486.75 |
1500.00 |
1435.75 |
1451.00 |
-44.00 |
50,206 |
28,313 |
-17,063 |
Hover/Click |
|
Aug23 |
230628 |
1390.50 |
1401.25 |
1351.25 |
1361.00 |
-34.50 |
41,889 |
68,326 |
+911 |
Hover/Click |
|
Sep23 |
230628 |
1306.75 |
1312.75 |
1270.75 |
1278.25 |
-30.25 |
14,088 |
46,292 |
+693 |
Hover/Click |
|
Nov23 |
230628 |
1293.50 |
1295.50 |
1256.75 |
1265.00 |
-29.25 |
134,019 |
311,458 |
-2,522 |
Hover/Click |
|
Jan24 |
230628 |
1302.25 |
1304.25 |
1265.75 |
1274.50 |
-28.75 |
19,381 |
51,601 |
+1,164 |
Hover/Click |
|
Mar24 |
230628 |
1295.75 |
1298.75 |
1262.25 |
1270.50 |
-26.75 |
11,808 |
58,544 |
+961 |
Hover/Click |
|
May24 |
230628 |
1291.00 |
1296.00 |
1261.50 |
1269.50 |
-25.50 |
6,270 |
30,859 |
+1,228 |
Hover/Click |
|
Jul24 |
230628 |
1291.50 |
1297.00 |
1262.50 |
1271.50 |
-24.50 |
3,890 |
15,640 |
+527 |
Hover/Click |
|
Aug24 |
230628 |
1259.50 |
1259.50 |
1246.50 |
1254.50 |
-24.25 |
54 |
933 |
+10 |
Hover/Click |
|
Sep24 |
230628 |
1227.25 |
1232.25 |
1212.25 |
1219.75 |
-24.25 |
208 |
954 |
+86 |
Hover/Click |
|
Nov24 |
230628 |
1229.00 |
1234.00 |
1198.50 |
1207.50 |
-24.75 |
1,483 |
7,888 |
-316 |
Hover/Click |
|
Jan25 |
230628 |
1210.75 |
1210.75 |
1204.50 |
1210.75 |
-24.50 |
8 |
86 |
+3 |
Hover/Click |
|
Mar25 |
230628 |
1203.25 |
1203.25 |
1202.00 |
1203.25 |
-23.75 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230628 |
1197.50 |
1197.50 |
1192.50 |
1197.50 |
-22.00 |
0 |
849 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
283,308 |
622,093 |
-14,316 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
408.20 |
408.20 |
396.00 |
401.80 |
-5.50 |
32,577 |
20,008 |
-6,101 |
Hover/Click |
|
Aug23 |
230628 |
400.80 |
400.80 |
389.50 |
393.70 |
-6.30 |
34,178 |
86,905 |
-3,311 |
Hover/Click |
|
Sep23 |
230628 |
393.40 |
393.40 |
383.00 |
386.20 |
-7.10 |
20,592 |
63,404 |
+100 |
Hover/Click |
|
Oct23 |
230628 |
386.60 |
386.60 |
377.00 |
379.50 |
-7.30 |
11,178 |
41,980 |
+431 |
Hover/Click |
|
Dec23 |
230628 |
386.00 |
386.00 |
375.30 |
378.00 |
-7.40 |
55,735 |
188,131 |
-2,725 |
Hover/Click |
|
Jan24 |
230628 |
382.20 |
382.30 |
373.60 |
376.20 |
-7.10 |
9,883 |
41,523 |
-1,923 |
Hover/Click |
|
Mar24 |
230628 |
377.20 |
377.20 |
368.20 |
370.60 |
-6.60 |
7,038 |
23,564 |
-304 |
Hover/Click |
|
May24 |
230628 |
371.40 |
371.60 |
364.60 |
367.40 |
-5.80 |
3,539 |
13,163 |
+227 |
Hover/Click |
|
Jul24 |
230628 |
370.40 |
371.70 |
364.90 |
368.30 |
-5.30 |
2,399 |
6,784 |
+266 |
Hover/Click |
|
Aug24 |
230628 |
369.00 |
369.00 |
363.60 |
366.40 |
-5.30 |
336 |
1,666 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
178,238 |
491,641 |
-13,423 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
60.40 |
61.75 |
58.75 |
59.62 |
-0.93 |
34,391 |
15,268 |
-6,978 |
Hover/Click |
|
Aug23 |
230628 |
58.90 |
60.20 |
57.17 |
57.67 |
-1.23 |
43,919 |
92,614 |
+4,381 |
Hover/Click |
|
Sep23 |
230628 |
57.97 |
59.17 |
56.16 |
56.53 |
-1.44 |
19,767 |
54,354 |
-1,382 |
Hover/Click |
|
Oct23 |
230628 |
57.34 |
58.38 |
55.51 |
55.84 |
-1.47 |
11,692 |
34,907 |
-1,114 |
Hover/Click |
|
Dec23 |
230628 |
57.16 |
58.16 |
55.30 |
55.58 |
-1.54 |
64,716 |
175,442 |
+738 |
Hover/Click |
|
Jan24 |
230628 |
57.00 |
57.90 |
55.08 |
55.33 |
-1.58 |
6,432 |
33,924 |
+305 |
Hover/Click |
|
Mar24 |
230628 |
56.16 |
57.40 |
54.58 |
54.80 |
-1.65 |
3,630 |
27,617 |
-205 |
Hover/Click |
|
May24 |
230628 |
56.09 |
57.01 |
54.15 |
54.36 |
-1.73 |
3,009 |
19,809 |
+758 |
Hover/Click |
|
Jul24 |
230628 |
56.31 |
56.60 |
53.76 |
53.93 |
-1.78 |
2,594 |
23,553 |
+236 |
Hover/Click |
|
Aug24 |
230628 |
55.35 |
56.10 |
53.32 |
53.47 |
-1.81 |
91 |
2,022 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
190,364 |
486,884 |
-3,234 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
743.5 |
743.5 |
706.6 |
711.0 |
-28.3 |
3,399 |
6,005 |
-2,994 |
Hover/Click |
|
Nov23 |
230628 |
711.8 |
718.5 |
695.0 |
700.5 |
-13.2 |
25,571 |
146,771 |
-251 |
Hover/Click |
|
Jan24 |
230628 |
717.5 |
724.6 |
701.4 |
707.0 |
-12.6 |
4,416 |
27,313 |
+1,466 |
Hover/Click |
|
Mar24 |
230628 |
718.8 |
726.3 |
703.9 |
709.3 |
-11.9 |
763 |
15,037 |
+47 |
Hover/Click |
|
May24 |
230628 |
723.6 |
727.1 |
707.6 |
712.4 |
-10.4 |
335 |
5,779 |
+32 |
Hover/Click |
|
Jul24 |
230628 |
724.5 |
726.0 |
708.9 |
714.1 |
-8.6 |
365 |
3,833 |
+246 |
Hover/Click |
| Total Volume and Open Interest |
34,852 |
205,548 |
-1,451 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
625.00 |
631.00 |
582.00 |
590.00 |
-33.00 |
93,042 |
67,870 |
-27,839 |
Hover/Click |
|
Sep23 |
230628 |
558.00 |
558.50 |
529.00 |
531.25 |
-25.00 |
164,190 |
435,528 |
-904 |
Hover/Click |
|
Dec23 |
230628 |
562.00 |
562.50 |
534.00 |
536.75 |
-24.25 |
232,955 |
507,972 |
-10,104 |
Hover/Click |
|
Mar24 |
230628 |
571.75 |
572.00 |
544.25 |
546.75 |
-23.50 |
31,329 |
97,086 |
+3,448 |
Hover/Click |
|
May24 |
230628 |
574.75 |
575.75 |
549.00 |
551.75 |
-22.25 |
12,556 |
31,134 |
+973 |
Hover/Click |
|
Jul24 |
230628 |
572.00 |
574.50 |
550.25 |
552.50 |
-20.50 |
13,051 |
52,986 |
-1,016 |
Hover/Click |
|
Sep24 |
230628 |
529.00 |
531.50 |
518.25 |
520.00 |
-10.00 |
2,057 |
10,851 |
-100 |
Hover/Click |
|
Dec24 |
230628 |
522.50 |
524.50 |
512.00 |
514.00 |
-8.50 |
5,910 |
38,861 |
-508 |
Hover/Click |
|
Mar25 |
230628 |
529.75 |
531.00 |
520.00 |
521.50 |
-8.50 |
57 |
1,370 |
+37 |
Hover/Click |
|
May25 |
230628 |
525.25 |
525.25 |
523.50 |
524.25 |
-8.00 |
2 |
52 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
555,262 |
1,246,075 |
-35,990 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
684.75 |
692.50 |
653.25 |
655.75 |
-29.25 |
21,844 |
16,426 |
-6,759 |
Hover/Click |
|
Sep23 |
230628 |
698.50 |
706.25 |
667.50 |
669.75 |
-29.25 |
73,256 |
141,166 |
-4,427 |
Hover/Click |
|
Dec23 |
230628 |
718.00 |
722.50 |
684.50 |
686.75 |
-29.50 |
26,499 |
84,638 |
-1,981 |
Hover/Click |
|
Mar24 |
230628 |
731.25 |
736.75 |
699.75 |
702.00 |
-29.00 |
8,157 |
26,915 |
-27 |
Hover/Click |
|
May24 |
230628 |
736.00 |
742.75 |
707.00 |
709.75 |
-27.00 |
4,047 |
10,617 |
-781 |
Hover/Click |
|
Jul24 |
230628 |
734.25 |
741.50 |
710.00 |
712.75 |
-24.00 |
1,777 |
14,191 |
-211 |
Hover/Click |
| Total Volume and Open Interest |
136,594 |
299,609 |
-14,145 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
835.50 |
839.50 |
798.50 |
800.75 |
-37.00 |
8,133 |
5,390 |
-3,529 |
Hover/Click |
|
Sep23 |
230628 |
838.00 |
841.75 |
802.50 |
805.75 |
-33.75 |
21,833 |
77,927 |
-712 |
Hover/Click |
|
Dec23 |
230628 |
837.50 |
843.00 |
805.00 |
808.25 |
-32.25 |
7,720 |
48,813 |
-1,022 |
Hover/Click |
|
Mar24 |
230628 |
829.50 |
838.75 |
801.50 |
805.50 |
-30.50 |
1,930 |
19,641 |
-36 |
Hover/Click |
|
May24 |
230628 |
831.25 |
831.25 |
795.00 |
799.00 |
-28.25 |
699 |
3,255 |
-100 |
Hover/Click |
|
Jul24 |
230628 |
810.00 |
810.00 |
779.00 |
783.75 |
-21.75 |
251 |
3,499 |
+0 |
Hover/Click |
|
Sep24 |
230628 |
787.50 |
806.75 |
780.25 |
783.00 |
-20.50 |
36 |
586 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
40,622 |
159,808 |
-5,391 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
833.00 |
833.75 |
802.50 |
803.75 |
-29.50 |
2,299 |
1,468 |
-1,346 |
Hover/Click |
|
Sep23 |
230628 |
844.50 |
846.00 |
816.75 |
818.25 |
-27.00 |
7,259 |
29,699 |
+95 |
Hover/Click |
|
Dec23 |
230628 |
849.50 |
854.00 |
826.50 |
827.75 |
-26.00 |
1,412 |
12,789 |
+103 |
Hover/Click |
|
Mar24 |
230628 |
855.00 |
855.00 |
835.25 |
836.75 |
-23.75 |
371 |
3,317 |
+10 |
Hover/Click |
|
May24 |
230628 |
837.25 |
837.25 |
837.25 |
837.25 |
-22.75 |
8 |
204 |
+0 |
Hover/Click |
|
Jul24 |
230628 |
825.00 |
825.00 |
825.00 |
825.00 |
-19.00 |
4 |
101 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
11,361 |
47,882 |
-1,131 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
381.50 |
393.00 |
376.50 |
377.00 |
-8.00 |
319 |
970 |
-84 |
Hover/Click |
|
Sep23 |
230628 |
394.00 |
407.25 |
391.00 |
393.25 |
-7.00 |
299 |
1,077 |
+144 |
Hover/Click |
|
Dec23 |
230628 |
409.75 |
420.00 |
403.25 |
408.75 |
-4.00 |
295 |
2,069 |
+0 |
Hover/Click |
|
Mar24 |
230628 |
418.75 |
428.25 |
418.50 |
419.00 |
-2.25 |
6 |
166 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
919 |
4,295 |
+63 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
17.60 |
17.67 |
17.22 |
17.49 |
-0.19 |
180 |
591 |
-152 |
Hover/Click |
|
Sep23 |
230628 |
15.69 |
15.69 |
14.69 |
15.03 |
-0.68 |
542 |
7,436 |
+72 |
Hover/Click |
|
Nov23 |
230628 |
15.31 |
15.31 |
14.98 |
15.12 |
-0.59 |
7 |
897 |
-2 |
Hover/Click |
|
Jan24 |
230628 |
15.50 |
15.50 |
15.00 |
15.29 |
-0.57 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
729 |
8,986 |
-82 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230628 |
179.350 |
180.400 |
179.100 |
179.630 |
+0.330 |
1,054 |
1,154 |
-798 |
Hover/Click |
|
Aug23 |
230628 |
172.400 |
174.550 |
172.300 |
173.880 |
+1.380 |
21,485 |
137,196 |
-1,654 |
Hover/Click |
|
Oct23 |
230628 |
175.935 |
177.580 |
175.630 |
177.035 |
+0.955 |
13,748 |
90,157 |
+3,408 |
Hover/Click |
|
Dec23 |
230628 |
180.000 |
181.235 |
179.735 |
180.880 |
+0.695 |
7,721 |
54,661 |
+473 |
Hover/Click |
|
Feb24 |
230628 |
184.000 |
184.850 |
183.535 |
184.500 |
+0.400 |
3,715 |
24,887 |
+69 |
Hover/Click |
|
Apr24 |
230628 |
186.400 |
186.950 |
185.935 |
186.485 |
unch |
2,286 |
15,829 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
50,977 |
337,366 |
+1,687 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230628 |
239.435 |
240.700 |
238.000 |
240.250 |
+1.750 |
7,750 |
26,041 |
+73 |
Hover/Click |
|
Sep23 |
230628 |
243.285 |
244.250 |
241.630 |
243.735 |
+1.750 |
3,105 |
11,116 |
+417 |
Hover/Click |
|
Oct23 |
230628 |
245.000 |
246.450 |
244.035 |
245.985 |
+1.655 |
1,455 |
6,670 |
-26 |
Hover/Click |
|
Nov23 |
230628 |
246.285 |
247.400 |
245.185 |
246.985 |
+1.450 |
1,180 |
6,372 |
+31 |
Hover/Click |
|
Jan24 |
230628 |
246.300 |
246.600 |
244.535 |
246.285 |
+1.085 |
535 |
4,694 |
+80 |
Hover/Click |
|
Mar24 |
230628 |
246.650 |
247.000 |
244.785 |
246.600 |
+0.915 |
165 |
1,528 |
+26 |
Hover/Click |
|
Apr24 |
230628 |
249.000 |
249.500 |
247.750 |
249.250 |
+1.015 |
88 |
550 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
14,306 |
57,196 |
+622 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230628 |
94.300 |
94.930 |
93.950 |
94.280 |
+0.150 |
5,974 |
18,619 |
-68 |
Hover/Click |
|
Aug23 |
230628 |
91.400 |
92.100 |
90.680 |
91.100 |
+0.050 |
22,855 |
70,437 |
-537 |
Hover/Click |
|
Oct23 |
230628 |
79.950 |
80.680 |
79.250 |
79.380 |
-0.400 |
12,721 |
41,162 |
-286 |
Hover/Click |
|
Dec23 |
230628 |
77.080 |
77.730 |
75.800 |
76.080 |
-0.920 |
8,562 |
29,997 |
+501 |
Hover/Click |
|
Feb24 |
230628 |
82.600 |
82.900 |
80.980 |
81.200 |
-1.230 |
5,156 |
17,428 |
+253 |
Hover/Click |
|
Apr24 |
230628 |
87.900 |
88.080 |
86.300 |
86.500 |
-1.380 |
3,683 |
8,798 |
+795 |
Hover/Click |
|
May24 |
230628 |
90.750 |
90.750 |
90.400 |
90.400 |
-1.200 |
183 |
327 |
+162 |
|
|
Jun24 |
230628 |
97.180 |
97.180 |
96.050 |
96.330 |
-1.270 |
995 |
2,441 |
+344 |
Hover/Click |
| Total Volume and Open Interest |
60,251 |
189,903 |
+1,213 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230628 |
14.91 |
14.91 |
14.91 |
14.91 |
-0.01 |
21 |
6,860 |
+8 |
Hover/Click |
|
Jul23 |
230628 |
14.35 |
14.46 |
14.27 |
14.35 |
unch |
590 |
6,903 |
+330 |
Hover/Click |
|
Aug23 |
230628 |
15.17 |
15.23 |
14.95 |
15.04 |
-0.13 |
624 |
6,308 |
+139 |
Hover/Click |
|
Sep23 |
230628 |
16.39 |
16.39 |
16.12 |
16.19 |
-0.19 |
267 |
3,352 |
+114 |
Hover/Click |
|
Oct23 |
230628 |
17.32 |
17.32 |
17.10 |
17.14 |
-0.17 |
85 |
2,190 |
+60 |
Hover/Click |
|
Nov23 |
230628 |
17.77 |
17.77 |
17.66 |
17.71 |
-0.15 |
33 |
1,641 |
+1 |
Hover/Click |
|
Dec23 |
230628 |
17.67 |
17.70 |
17.61 |
17.66 |
-0.14 |
61 |
1,352 |
-4 |
Hover/Click |
|
Jan24 |
230628 |
17.63 |
17.70 |
17.63 |
17.70 |
-0.05 |
13 |
433 |
-10 |
Hover/Click |
|
Feb24 |
230628 |
17.80 |
17.80 |
17.76 |
17.80 |
-0.01 |
1 |
400 |
-1 |
Hover/Click |
|
Mar24 |
230628 |
17.90 |
17.90 |
17.88 |
17.90 |
unch |
17 |
409 |
-15 |
Hover/Click |
|
Apr24 |
230628 |
17.93 |
17.93 |
17.90 |
17.91 |
-0.06 |
2 |
275 |
+0 |
Hover/Click |
|
May24 |
230628 |
17.91 |
17.91 |
17.86 |
17.86 |
unch |
2 |
271 |
+0 |
Hover/Click |
|
Jun24 |
230628 |
17.91 |
17.98 |
17.90 |
17.98 |
unch |
2 |
265 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,718 |
31,005 |
+620 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
3242 |
3292 |
3237 |
3292 |
+80 |
11 |
781 |
-111 |
Hover/Click |
|
Sep23 |
230628 |
3267 |
3349 |
3259 |
3338 |
+80 |
15,802 |
156,367 |
-786 |
Hover/Click |
|
Dec23 |
230628 |
3278 |
3359 |
3274 |
3347 |
+75 |
7,131 |
104,843 |
+374 |
Hover/Click |
|
Mar24 |
230628 |
3252 |
3325 |
3243 |
3314 |
+70 |
3,689 |
51,937 |
-349 |
Hover/Click |
|
May24 |
230628 |
3225 |
3287 |
3211 |
3277 |
+60 |
1,532 |
11,959 |
+302 |
Hover/Click |
|
Jul24 |
230628 |
3197 |
3253 |
3183 |
3245 |
+55 |
664 |
7,785 |
-62 |
Hover/Click |
|
Sep24 |
230628 |
3168 |
3218 |
3157 |
3213 |
+50 |
283 |
4,630 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
29,408 |
339,832 |
-577 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
170.45 |
170.80 |
165.00 |
165.65 |
-3.80 |
16 |
376 |
-18 |
Hover/Click |
|
Sep23 |
230628 |
166.60 |
167.05 |
161.20 |
161.95 |
-5.00 |
22,473 |
92,534 |
+3,138 |
Hover/Click |
|
Dec23 |
230628 |
165.30 |
165.50 |
160.00 |
160.80 |
-4.60 |
8,924 |
45,051 |
+773 |
Hover/Click |
|
Mar24 |
230628 |
165.25 |
165.55 |
160.35 |
161.15 |
-4.10 |
3,506 |
20,275 |
+142 |
Hover/Click |
|
May24 |
230628 |
165.80 |
166.10 |
161.25 |
162.10 |
-3.75 |
1,425 |
9,888 |
-104 |
Hover/Click |
|
Jul24 |
230628 |
166.50 |
166.85 |
162.10 |
163.05 |
-3.50 |
540 |
4,830 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
37,460 |
180,118 |
+4,155 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
266.30 |
268.50 |
259.55 |
264.25 |
-1.95 |
349 |
779 |
-372 |
Hover/Click |
|
Sep23 |
230628 |
261.30 |
262.00 |
253.60 |
255.35 |
-5.15 |
601 |
6,894 |
+374 |
Hover/Click |
|
Nov23 |
230628 |
255.05 |
255.05 |
250.00 |
250.75 |
-4.10 |
10 |
751 |
-3 |
Hover/Click |
|
Jan24 |
230628 |
249.00 |
249.00 |
246.95 |
246.95 |
-3.45 |
0 |
80 |
+0 |
Hover/Click |
|
Mar24 |
230628 |
245.00 |
245.15 |
245.00 |
245.15 |
-2.15 |
0 |
11 |
+0 |
Hover/Click |
|
May24 |
230628 |
231.15 |
231.15 |
231.15 |
231.15 |
-2.15 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
960 |
8,522 |
-1 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
23.28 |
23.29 |
22.46 |
22.57 |
-0.46 |
27,060 |
26,245 |
-15,594 |
Hover/Click |
|
Oct23 |
230628 |
23.18 |
23.27 |
22.40 |
22.60 |
-0.38 |
121,902 |
404,783 |
-8,940 |
Hover/Click |
|
Mar24 |
230628 |
23.17 |
23.27 |
22.46 |
22.65 |
-0.34 |
44,005 |
195,984 |
-2,955 |
Hover/Click |
|
May24 |
230628 |
21.98 |
22.12 |
21.37 |
21.55 |
-0.31 |
18,969 |
83,466 |
+2,476 |
Hover/Click |
|
Jul24 |
230628 |
21.51 |
21.65 |
20.93 |
21.10 |
-0.34 |
9,938 |
94,461 |
+389 |
Hover/Click |
|
Oct24 |
230628 |
21.30 |
21.41 |
20.70 |
20.86 |
-0.41 |
4,999 |
41,100 |
+901 |
Hover/Click |
|
Mar25 |
230628 |
21.33 |
21.37 |
20.65 |
20.80 |
-0.44 |
2,342 |
24,129 |
+228 |
Hover/Click |
|
May25 |
230628 |
20.20 |
20.20 |
19.67 |
19.79 |
-0.32 |
552 |
6,744 |
-6 |
Hover/Click |
|
Jul25 |
230628 |
19.61 |
19.61 |
19.11 |
19.23 |
-0.27 |
398 |
6,327 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
230,576 |
891,033 |
-23,226 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
2642 |
2671 |
2634 |
2667 |
+41 |
2,597 |
33,455 |
-785 |
Hover/Click |
|
Sep23 |
230628 |
2536 |
2594 |
2536 |
2590 |
+53 |
9,314 |
91,312 |
-361 |
Hover/Click |
|
Dec23 |
230628 |
2484 |
2546 |
2484 |
2542 |
+58 |
4,510 |
62,609 |
-313 |
Hover/Click |
|
Mar24 |
230628 |
2429 |
2490 |
2429 |
2485 |
+58 |
3,970 |
97,559 |
+705 |
Hover/Click |
|
May24 |
230628 |
2402 |
2458 |
2402 |
2451 |
+56 |
1,481 |
28,531 |
+368 |
Hover/Click |
|
Jul24 |
230628 |
2380 |
2433 |
2379 |
2425 |
+53 |
554 |
12,690 |
+225 |
Hover/Click |
|
Sep24 |
230628 |
2361 |
2410 |
2360 |
2403 |
+50 |
542 |
7,067 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
23,841 |
339,707 |
+107 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230628 |
628.00 |
638.40 |
620.00 |
628.80 |
+1.60 |
8,780 |
21,353 |
-819 |
Hover/Click |
|
Oct23 |
230628 |
632.40 |
639.00 |
622.80 |
627.40 |
-2.70 |
11,102 |
31,200 |
+1,637 |
Hover/Click |
|
Dec23 |
230628 |
632.20 |
638.90 |
622.70 |
626.30 |
-5.40 |
4,137 |
19,001 |
+401 |
Hover/Click |
|
Mar24 |
230628 |
627.50 |
633.60 |
617.60 |
622.00 |
-5.10 |
1,841 |
9,818 |
+242 |
Hover/Click |
|
May24 |
230628 |
620.80 |
625.10 |
610.00 |
615.10 |
-5.20 |
1,205 |
5,822 |
+227 |
Hover/Click |
| Total Volume and Open Interest |
28,613 |
93,283 |
+2,064 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
80.12 |
80.12 |
80.12 |
80.12 |
+2.48 |
36 |
62 |
-32 |
Hover/Click |
|
Oct23 |
230628 |
76.19 |
78.22 |
76.19 |
78.08 |
+1.57 |
17 |
135 |
-1 |
Hover/Click |
|
Dec23 |
230628 |
77.15 |
78.32 |
76.92 |
77.36 |
+0.30 |
24,164 |
126,112 |
+921 |
Hover/Click |
|
Mar24 |
230628 |
77.27 |
78.42 |
77.27 |
77.55 |
+0.25 |
4,324 |
24,921 |
+1,018 |
Hover/Click |
|
May24 |
230628 |
77.81 |
78.63 |
77.62 |
77.82 |
+0.19 |
1,133 |
6,851 |
+50 |
Hover/Click |
|
Jul24 |
230628 |
78.10 |
78.79 |
77.90 |
78.05 |
+0.15 |
373 |
5,639 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
30,114 |
173,343 |
+1,971 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug23 |
230628 |
68.01 |
69.73 |
67.05 |
69.56 |
+1.86 |
384,752 |
367,612 |
-5,718 |
Hover/Click |
|
Sep23 |
230628 |
68.20 |
69.90 |
67.27 |
69.73 |
+1.83 |
170,464 |
307,319 |
-971 |
Hover/Click |
|
Oct23 |
230628 |
68.28 |
69.91 |
67.42 |
69.77 |
+1.79 |
119,801 |
169,189 |
-779 |
Hover/Click |
|
Nov23 |
230628 |
68.27 |
69.87 |
67.48 |
69.73 |
+1.72 |
64,778 |
90,039 |
+129 |
Hover/Click |
|
Dec23 |
230628 |
68.22 |
69.79 |
67.48 |
69.64 |
+1.67 |
120,095 |
216,079 |
-2,050 |
Hover/Click |
|
Jan24 |
230628 |
68.00 |
69.63 |
67.45 |
69.50 |
+1.61 |
34,737 |
57,434 |
+767 |
Hover/Click |
|
Feb24 |
230628 |
67.86 |
69.45 |
67.38 |
69.34 |
+1.56 |
9,865 |
29,167 |
-682 |
Hover/Click |
|
Mar24 |
230628 |
67.84 |
69.28 |
67.32 |
69.16 |
+1.51 |
23,566 |
58,677 |
+160 |
Hover/Click |
|
Apr24 |
230628 |
67.77 |
69.03 |
67.27 |
68.95 |
+1.45 |
4,065 |
25,057 |
+266 |
Hover/Click |
|
May24 |
230628 |
67.57 |
68.73 |
67.44 |
68.73 |
+1.41 |
3,890 |
19,420 |
-1,043 |
Hover/Click |
|
Jun24 |
230628 |
67.36 |
68.60 |
66.83 |
68.50 |
+1.37 |
37,372 |
117,186 |
+3,299 |
Hover/Click |
|
Jul24 |
230628 |
67.27 |
68.33 |
66.72 |
68.23 |
+1.31 |
3,386 |
21,029 |
+1,583 |
Hover/Click |
|
Aug24 |
230628 |
67.96 |
67.96 |
67.96 |
67.96 |
+1.25 |
955 |
14,499 |
+95 |
Hover/Click |
|
Sep24 |
230628 |
67.70 |
67.70 |
67.70 |
67.70 |
+1.22 |
3,875 |
38,831 |
-41 |
Hover/Click |
|
Oct24 |
230628 |
67.46 |
67.46 |
67.46 |
67.46 |
+1.16 |
957 |
13,154 |
+578 |
Hover/Click |
|
Nov24 |
230628 |
67.23 |
67.23 |
67.23 |
67.23 |
+1.10 |
1,245 |
17,279 |
-539 |
Hover/Click |
| Total Volume and Open Interest |
1,053,846 |
1,865,745 |
-1,155 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230628 |
68.050 |
69.725 |
67.050 |
69.550 |
+1.850 |
14,269 |
2,752 |
+119 |
|
|
Sep23 |
230628 |
68.200 |
69.875 |
67.275 |
69.725 |
+1.825 |
935 |
783 |
+86 |
|
|
Oct23 |
230628 |
68.200 |
69.900 |
67.425 |
69.775 |
+1.775 |
80 |
96 |
+19 |
|
|
Nov23 |
230628 |
68.450 |
69.850 |
67.525 |
69.725 |
+1.725 |
59 |
26 |
+0 |
|
|
Dec23 |
230628 |
68.175 |
69.750 |
67.500 |
69.650 |
+1.675 |
201 |
535 |
+87 |
|
|
Jan24 |
230628 |
67.950 |
69.600 |
67.450 |
69.500 |
+1.600 |
11 |
29 |
-1 |
|
|
Feb24 |
230628 |
69.300 |
69.350 |
69.300 |
69.350 |
+1.575 |
4 |
16 |
+1 |
|
|
Mar24 |
230628 |
68.750 |
69.150 |
68.750 |
69.150 |
+1.500 |
2 |
10 |
+0 |
|
|
Apr24 |
230628 |
67.200 |
68.950 |
67.200 |
68.950 |
+1.450 |
0 |
3 |
+0 |
|
|
May24 |
230628 |
68.725 |
68.725 |
68.725 |
68.725 |
+1.400 |
|
|
|
|
| Total Volume and Open Interest |
15,567 |
4,367 |
+314 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230628 |
241.76 |
243.66 |
237.06 |
240.67 |
+0.77 |
21,228 |
11,596 |
-7,188 |
Hover/Click |
|
Aug23 |
230628 |
239.35 |
241.31 |
234.67 |
239.48 |
+2.32 |
67,933 |
67,265 |
-160 |
Hover/Click |
|
Sep23 |
230628 |
238.29 |
240.50 |
234.21 |
239.07 |
+2.70 |
37,786 |
41,109 |
+1,002 |
Hover/Click |
|
Oct23 |
230628 |
237.46 |
240.06 |
234.05 |
238.84 |
+2.87 |
16,999 |
34,636 |
+2,222 |
Hover/Click |
|
Nov23 |
230628 |
236.10 |
239.38 |
233.68 |
238.35 |
+3.04 |
7,739 |
25,649 |
+353 |
Hover/Click |
|
Dec23 |
230628 |
235.45 |
238.47 |
232.82 |
237.55 |
+3.11 |
12,378 |
38,774 |
+412 |
Hover/Click |
|
Jan24 |
230628 |
234.56 |
237.91 |
232.64 |
237.18 |
+3.14 |
3,738 |
15,046 |
-248 |
Hover/Click |
|
Feb24 |
230628 |
234.30 |
237.34 |
232.12 |
236.54 |
+3.16 |
2,426 |
6,913 |
+98 |
Hover/Click |
|
Mar24 |
230628 |
230.93 |
235.76 |
230.93 |
235.16 |
+3.14 |
3,252 |
10,784 |
-354 |
Hover/Click |
|
Apr24 |
230628 |
230.29 |
233.59 |
229.28 |
232.87 |
+3.11 |
1,954 |
6,120 |
+614 |
Hover/Click |
|
May24 |
230628 |
228.16 |
232.02 |
227.68 |
231.29 |
+3.10 |
952 |
3,293 |
+81 |
Hover/Click |
|
Jun24 |
230628 |
227.90 |
230.90 |
225.90 |
229.99 |
+3.06 |
1,540 |
15,767 |
+355 |
Hover/Click |
|
Jul24 |
230628 |
229.15 |
230.75 |
225.66 |
229.58 |
+3.01 |
208 |
1,651 |
+41 |
Hover/Click |
|
Aug24 |
230628 |
230.02 |
230.07 |
225.74 |
229.41 |
+2.96 |
81 |
1,051 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
179,377 |
296,513 |
-2,505 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230628 |
254.61 |
261.71 |
251.97 |
260.34 |
+8.66 |
32,636 |
18,803 |
-8,624 |
Hover/Click |
|
Aug23 |
230628 |
244.32 |
250.51 |
242.10 |
249.71 |
+7.50 |
77,974 |
92,207 |
+3,766 |
Hover/Click |
|
Sep23 |
230628 |
236.47 |
241.32 |
233.98 |
240.77 |
+6.31 |
53,786 |
71,268 |
+3,642 |
Hover/Click |
|
Oct23 |
230628 |
213.19 |
217.49 |
210.67 |
217.04 |
+5.16 |
28,798 |
53,216 |
+241 |
Hover/Click |
|
Nov23 |
230628 |
206.99 |
211.19 |
204.69 |
210.97 |
+5.19 |
12,662 |
24,055 |
+109 |
Hover/Click |
|
Dec23 |
230628 |
203.33 |
207.15 |
200.83 |
207.01 |
+5.13 |
8,615 |
24,819 |
-220 |
Hover/Click |
|
Jan24 |
230628 |
200.10 |
205.49 |
199.42 |
205.37 |
+5.15 |
2,080 |
20,258 |
-43 |
Hover/Click |
|
Feb24 |
230628 |
199.91 |
205.45 |
199.36 |
205.32 |
+5.12 |
939 |
6,648 |
-60 |
Hover/Click |
|
Mar24 |
230628 |
201.12 |
206.34 |
200.45 |
206.34 |
+5.03 |
665 |
6,145 |
+61 |
Hover/Click |
|
Apr24 |
230628 |
218.85 |
223.44 |
218.41 |
223.44 |
+5.16 |
518 |
2,855 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
219,767 |
331,288 |
-536 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230628 |
253.80 |
260.34 |
253.80 |
260.34 |
+8.66 |
0 |
1 |
+0 |
|
|
Aug23 |
230628 |
249.71 |
249.71 |
249.71 |
249.71 |
+7.50 |
0 |
1 |
+0 |
|
|
Sep23 |
230628 |
240.77 |
240.77 |
240.77 |
240.77 |
+6.31 |
|
|
|
|
|
Oct23 |
230628 |
217.04 |
217.04 |
217.04 |
217.04 |
+5.16 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul23 |
230628 |
2.788 |
2.839 |
2.593 |
2.603 |
-0.160 |
71,154 |
934 |
-19,076 |
Hover/Click |
|
Aug23 |
230628 |
2.807 |
2.878 |
2.647 |
2.668 |
-0.121 |
167,916 |
174,986 |
-2,418 |
Hover/Click |
|
Sep23 |
230628 |
2.773 |
2.845 |
2.630 |
2.646 |
-0.109 |
79,871 |
275,850 |
-6,110 |
Hover/Click |
|
Oct23 |
230628 |
2.843 |
2.913 |
2.719 |
2.732 |
-0.093 |
57,831 |
114,773 |
-1,293 |
Hover/Click |
|
Nov23 |
230628 |
3.170 |
3.225 |
3.073 |
3.089 |
-0.066 |
16,951 |
82,858 |
-496 |
Hover/Click |
|
Dec23 |
230628 |
3.562 |
3.612 |
3.491 |
3.504 |
-0.044 |
10,763 |
44,081 |
+370 |
Hover/Click |
|
Jan24 |
230628 |
3.798 |
3.847 |
3.733 |
3.748 |
-0.037 |
18,202 |
79,143 |
-1,123 |
Hover/Click |
|
Feb24 |
230628 |
3.736 |
3.776 |
3.662 |
3.678 |
-0.040 |
7,302 |
36,748 |
-81 |
Hover/Click |
|
Mar24 |
230628 |
3.501 |
3.513 |
3.403 |
3.417 |
-0.045 |
12,738 |
65,000 |
+139 |
Hover/Click |
|
Apr24 |
230628 |
3.177 |
3.198 |
3.104 |
3.117 |
-0.037 |
9,192 |
63,256 |
-570 |
Hover/Click |
|
May24 |
230628 |
3.160 |
3.179 |
3.095 |
3.105 |
-0.031 |
3,720 |
29,427 |
-556 |
Hover/Click |
|
Jun24 |
230628 |
3.260 |
3.274 |
3.197 |
3.204 |
-0.026 |
1,909 |
13,487 |
-88 |
Hover/Click |
|
Jul24 |
230628 |
3.366 |
3.373 |
3.308 |
3.313 |
-0.023 |
2,240 |
13,687 |
-301 |
Hover/Click |
|
Aug24 |
230628 |
3.403 |
3.415 |
3.354 |
3.358 |
-0.024 |
1,734 |
11,898 |
-155 |
Hover/Click |
|
Sep24 |
230628 |
3.360 |
3.383 |
3.323 |
3.328 |
-0.023 |
1,439 |
11,924 |
+208 |
Hover/Click |
|
Oct24 |
230628 |
3.453 |
3.460 |
3.394 |
3.405 |
-0.023 |
2,799 |
36,586 |
-336 |
Hover/Click |
| Total Volume and Open Interest |
476,659 |
1,232,011 |
-30,513 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230628 |
72.62 |
74.20 |
71.57 |
74.03 |
+1.77 |
161,145 |
146,366 |
-30,852 |
Hover/Click |
|
Sep23 |
230628 |
72.69 |
74.42 |
71.86 |
74.24 |
+1.73 |
458,819 |
546,927 |
+225 |
Hover/Click |
|
Oct23 |
230628 |
72.89 |
74.48 |
72.04 |
74.30 |
+1.69 |
268,738 |
310,955 |
+27,147 |
Hover/Click |
|
Nov23 |
230628 |
72.88 |
74.39 |
72.10 |
74.24 |
+1.67 |
159,171 |
186,293 |
+12,485 |
Hover/Click |
|
Dec23 |
230628 |
72.79 |
74.28 |
72.08 |
74.11 |
+1.64 |
232,182 |
291,036 |
-9,745 |
Hover/Click |
|
Jan24 |
230628 |
72.62 |
74.10 |
72.00 |
73.93 |
+1.60 |
50,521 |
88,210 |
+138 |
Hover/Click |
|
Feb24 |
230628 |
72.50 |
73.90 |
71.88 |
73.75 |
+1.57 |
29,333 |
84,487 |
+3,849 |
Hover/Click |
|
Mar24 |
230628 |
72.35 |
73.70 |
71.75 |
73.55 |
+1.52 |
35,164 |
72,372 |
-2,830 |
Hover/Click |
|
Apr24 |
230628 |
72.13 |
73.45 |
71.62 |
73.35 |
+1.49 |
7,119 |
22,485 |
+435 |
Hover/Click |
|
May24 |
230628 |
72.14 |
73.21 |
71.47 |
73.14 |
+1.44 |
6,622 |
28,456 |
+482 |
Hover/Click |
|
Jun24 |
230628 |
71.92 |
73.06 |
71.31 |
72.93 |
+1.38 |
46,687 |
116,356 |
+5,747 |
Hover/Click |
|
Jul24 |
230628 |
71.73 |
72.83 |
71.36 |
72.73 |
+1.35 |
2,901 |
19,485 |
+229 |
Hover/Click |
|
Aug24 |
230628 |
72.52 |
72.52 |
72.52 |
72.52 |
+1.29 |
1,241 |
16,575 |
-52 |
Hover/Click |
|
Sep24 |
230628 |
71.30 |
72.32 |
71.07 |
72.32 |
+1.24 |
2,564 |
26,367 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
1,532,673 |
2,293,897 |
+4,251 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230628 |
703.25 |
707.50 |
688.00 |
704.00 |
-6.25 |
36,925 |
86,276 |
-5,656 |
Hover/Click |
|
Aug23 |
230628 |
692.50 |
698.75 |
678.75 |
695.50 |
-4.25 |
89,993 |
137,103 |
+5,038 |
Hover/Click |
|
Sep23 |
230628 |
689.00 |
696.00 |
676.50 |
693.00 |
-3.25 |
55,269 |
88,604 |
+1,672 |
Hover/Click |
|
Oct23 |
230628 |
688.50 |
695.00 |
676.25 |
692.50 |
-2.75 |
27,315 |
78,842 |
-752 |
Hover/Click |
|
Nov23 |
230628 |
683.00 |
690.50 |
672.50 |
688.25 |
-2.00 |
16,003 |
40,818 |
+400 |
Hover/Click |
|
Dec23 |
230628 |
676.75 |
684.75 |
667.00 |
682.25 |
-1.50 |
34,403 |
102,821 |
-1,176 |
Hover/Click |
|
Jan24 |
230628 |
676.00 |
683.00 |
666.25 |
681.00 |
-1.25 |
7,578 |
25,888 |
-907 |
Hover/Click |
|
Feb24 |
230628 |
672.75 |
681.75 |
665.50 |
679.75 |
-1.25 |
2,385 |
16,363 |
-1 |
Hover/Click |
|
Mar24 |
230628 |
672.75 |
679.50 |
664.50 |
677.75 |
-1.00 |
6,585 |
32,256 |
-15 |
Hover/Click |
|
Apr24 |
230628 |
668.25 |
676.50 |
662.50 |
675.00 |
-1.25 |
1,717 |
11,743 |
+698 |
Hover/Click |
| Total Volume and Open Interest |
291,909 |
717,382 |
-606 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230628 |
67.97 |
69.73 |
67.06 |
69.56 |
+1.86 |
55,451 |
84,147 |
-9,210 |
Hover/Click |
|
Sep23 |
230628 |
68.17 |
69.89 |
67.30 |
69.73 |
+1.83 |
72,533 |
98,527 |
+4,333 |
Hover/Click |
|
Oct23 |
230628 |
68.24 |
69.91 |
67.57 |
69.77 |
+1.78 |
51,144 |
44,225 |
+273 |
Hover/Click |
|
Nov23 |
230628 |
68.26 |
69.87 |
67.63 |
69.73 |
+1.72 |
28,930 |
21,324 |
-232 |
Hover/Click |
|
Dec23 |
230628 |
68.05 |
69.76 |
67.70 |
69.64 |
+1.67 |
29,457 |
79,552 |
+936 |
Hover/Click |
|
Jan24 |
230628 |
68.46 |
69.50 |
68.21 |
69.50 |
+1.61 |
4,861 |
12,508 |
+118 |
Hover/Click |
|
Feb24 |
230628 |
68.11 |
69.34 |
68.11 |
69.34 |
+1.56 |
1,383 |
7,565 |
+277 |
Hover/Click |
|
Mar24 |
230628 |
68.33 |
69.20 |
68.33 |
69.16 |
+1.51 |
2,544 |
11,492 |
+118 |
Hover/Click |
|
Apr24 |
230628 |
68.95 |
68.95 |
68.95 |
68.95 |
+1.45 |
239 |
3,376 |
+27 |
Hover/Click |
|
May24 |
230628 |
67.96 |
68.73 |
67.96 |
68.73 |
+1.41 |
92 |
4,397 |
+9 |
Hover/Click |
|
Jun24 |
230628 |
67.75 |
68.50 |
67.75 |
68.50 |
+1.37 |
5,038 |
38,071 |
+471 |
Hover/Click |
|
Jul24 |
230628 |
68.23 |
68.23 |
68.23 |
68.23 |
+1.31 |
25 |
4,511 |
+5 |
Hover/Click |
|
Aug24 |
230628 |
67.96 |
67.96 |
67.96 |
67.96 |
+1.25 |
17 |
3,989 |
+12 |
Hover/Click |
|
Sep24 |
230628 |
67.70 |
67.70 |
67.70 |
67.70 |
+1.21 |
64 |
8,998 |
+6 |
Hover/Click |
|
Oct24 |
230628 |
67.46 |
67.46 |
67.46 |
67.46 |
+1.16 |
0 |
1,962 |
+0 |
Hover/Click |
|
Nov24 |
230628 |
67.23 |
67.23 |
67.23 |
67.23 |
+1.10 |
1 |
2,984 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
259,231 |
512,855 |
-152 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230628 |
102.155 |
102.815 |
102.120 |
102.548 |
+0.420 |
10,819 |
27,264 |
-306 |
Hover/Click |
|
Dec23 |
230628 |
102.250 |
102.440 |
102.223 |
102.223 |
+0.420 |
1 |
426 |
+1 |
Hover/Click |
|
Mar24 |
230628 |
101.882 |
101.882 |
101.882 |
101.882 |
+0.420 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,820 |
27,691 |
-305 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
67.01 |
67.04 |
66.12 |
66.22 |
-0.83 |
86,197 |
135,188 |
-4,619 |
Hover/Click |
|
Dec23 |
230628 |
67.08 |
67.19 |
66.28 |
66.38 |
-0.81 |
109 |
254 |
-2 |
Hover/Click |
|
Mar24 |
230628 |
66.76 |
66.93 |
66.51 |
66.51 |
-0.80 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,956 |
136,335 |
-4,565 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
127.53 |
127.57 |
126.10 |
126.52 |
-1.03 |
84,764 |
216,683 |
+785 |
Hover/Click |
|
Dec23 |
230628 |
127.28 |
127.28 |
126.00 |
126.40 |
-1.02 |
71 |
11,278 |
-1 |
Hover/Click |
|
Mar24 |
230628 |
126.23 |
126.23 |
125.96 |
126.23 |
-1.00 |
4 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,369 |
229,970 |
+779 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
75.91 |
75.92 |
75.42 |
75.56 |
-0.42 |
69,177 |
163,188 |
+6,484 |
Hover/Click |
|
Dec23 |
230628 |
76.00 |
76.01 |
75.53 |
75.66 |
-0.41 |
282 |
3,292 |
+15 |
Hover/Click |
|
Mar24 |
230628 |
75.82 |
75.82 |
75.74 |
75.77 |
-0.39 |
0 |
299 |
+0 |
Hover/Click |
|
Jun24 |
230628 |
75.82 |
75.82 |
75.70 |
75.82 |
-0.37 |
0 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,750 |
167,798 |
+6,541 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
70.32 |
70.46 |
70.03 |
70.18 |
-0.15 |
152,887 |
246,214 |
+5,786 |
Hover/Click |
|
Dec23 |
230628 |
71.45 |
71.47 |
71.07 |
71.21 |
-0.15 |
17 |
504 |
+7 |
Hover/Click |
|
Mar24 |
230628 |
72.30 |
72.54 |
72.24 |
72.30 |
-0.16 |
1 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
153,526 |
251,524 |
+5,735 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
112.89 |
112.93 |
112.23 |
112.54 |
-0.42 |
15,295 |
36,900 |
+48 |
Hover/Click |
|
Dec23 |
230628 |
113.42 |
113.62 |
113.35 |
113.62 |
-0.42 |
381 |
356 |
-138 |
Hover/Click |
|
Mar24 |
230628 |
114.75 |
114.75 |
114.56 |
114.75 |
-0.41 |
0 |
73 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,676 |
37,379 |
-90 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
110.07 |
110.08 |
109.42 |
109.68 |
-0.38 |
143,883 |
719,448 |
+1,890 |
Hover/Click |
|
Dec23 |
230628 |
110.44 |
110.55 |
109.91 |
110.16 |
-0.37 |
428 |
8,022 |
+14 |
Hover/Click |
|
Mar24 |
230628 |
110.65 |
111.06 |
110.48 |
110.68 |
-0.36 |
58 |
1,598 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
144,919 |
732,123 |
+1,936 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
576.25 |
577.50 |
574.88 |
577.00 |
+1.13 |
30,535 |
225,969 |
+825 |
Hover/Click |
|
Dec23 |
230628 |
567.50 |
567.75 |
566.13 |
567.50 |
+1.13 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,541 |
226,033 |
+829 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
61.6500 |
61.6500 |
60.6700 |
60.8100 |
-0.8400 |
23,522 |
34,352 |
-98 |
Hover/Click |
|
Dec23 |
230628 |
60.7600 |
60.7900 |
60.6700 |
60.7900 |
-0.8400 |
4 |
10 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
23,526 |
34,362 |
-95 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230628 |
208.00 |
208.45 |
205.30 |
206.55 |
-1.95 |
29,647 |
20,543 |
-11,585 |
|
|
Aug23 |
230628 |
206.90 |
207.50 |
204.35 |
205.55 |
-2.00 |
23,456 |
38,857 |
+19,896 |
|
|
Sep23 |
230628 |
203.30 |
204.35 |
203.25 |
204.35 |
-2.00 |
44 |
2,608 |
+5 |
Hover/Click |
|
Oct23 |
230628 |
203.70 |
203.70 |
203.70 |
203.70 |
-1.95 |
|
|
|
|
| Total Volume and Open Interest |
53,147 |
62,008 |
+8,316 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jun23 |
230628 |
30785 |
30790 |
29870 |
30110 |
-595 |
10,865 |
8,406 |
-2,674 |
Hover/Click |
|
Jul23 |
230628 |
31060 |
31085 |
30230 |
30480 |
-560 |
5,565 |
8,636 |
+2,143 |
Hover/Click |
|
Aug23 |
230628 |
31085 |
31300 |
30525 |
30765 |
-530 |
2,576 |
1,551 |
+1,061 |
Hover/Click |
|
Sep23 |
230628 |
31205 |
31285 |
30775 |
30985 |
-500 |
27 |
112 |
+2 |
Hover/Click |
|
Oct23 |
230628 |
31145 |
31625 |
31000 |
31145 |
-475 |
2 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,035 |
18,829 |
+532 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230628 |
127~180 |
128~130 |
127~140 |
128~080 |
+0~220 |
303,061 |
1,229,130 |
+582 |
Hover/Click |
|
Dec23 |
230628 |
127~260 |
128~170 |
127~230 |
128~140 |
+0~220 |
6 |
24 |
+3 |
Hover/Click |
|
Mar24 |
230628 |
128~160 |
128~160 |
128~160 |
128~160 |
+0~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
303,067 |
1,229,154 |
+585 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230628 |
112~270 |
113~095 |
112~260 |
113~080 |
+0~135 |
1,476,874 |
4,663,765 |
+151 |
Hover/Click |
|
Dec23 |
230628 |
113~170 |
113~290 |
113~150 |
113~280 |
+0~135 |
5 |
154 |
+2 |
Hover/Click |
|
Mar24 |
230628 |
114~165 |
114~165 |
114~165 |
114~165 |
+0~135 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230628 |
107~230 |
107~230 |
107~186 |
107~186 |
+0~102 |
556 |
31 |
-708 |
Hover/Click |
|
Sep23 |
230628 |
107~186 |
107~282 |
107~174 |
107~270 |
+0~086 |
1,056,124 |
5,022,610 |
+9,349 |
Hover/Click |
|
Dec23 |
230628 |
108~160 |
108~160 |
108~160 |
108~160 |
+0~082 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230628 |
101~301 |
101~301 |
101~296 |
101~296 |
+0~035 |
292 |
429 |
-402 |
Hover/Click |
|
Sep23 |
230628 |
101~296 |
102~010 |
101~284 |
102~001 |
+0~025 |
541,321 |
3,636,824 |
+54,519 |
Hover/Click |
|
Dec23 |
230628 |
102~201 |
102~201 |
102~201 |
102~201 |
+0~025 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
541,613 |
3,637,264 |
+54,117 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
94.070 |
94.110 |
94.050 |
94.100 |
+0.040 |
31,678 |
184,345 |
+4,091 |
|
|
Dec23 |
230628 |
93.790 |
93.875 |
93.760 |
93.860 |
+0.090 |
38,336 |
242,128 |
+5,930 |
|
|
Mar24 |
230628 |
93.790 |
93.930 |
93.760 |
93.905 |
+0.130 |
32,530 |
158,867 |
+6,401 |
|
|
Jun24 |
230628 |
93.920 |
94.080 |
93.875 |
94.055 |
+0.155 |
37,377 |
123,856 |
+285 |
|
|
Sep24 |
230628 |
94.125 |
94.300 |
94.080 |
94.265 |
+0.150 |
30,553 |
93,902 |
+2,450 |
|
|
Dec24 |
230628 |
94.370 |
94.540 |
94.315 |
94.500 |
+0.140 |
30,912 |
147,227 |
+401 |
|
|
Mar25 |
230628 |
94.585 |
94.760 |
94.520 |
94.710 |
+0.130 |
22,333 |
80,780 |
-1,759 |
|
|
Jun25 |
230628 |
94.785 |
94.960 |
94.710 |
94.900 |
+0.120 |
25,714 |
72,804 |
+2,051 |
|
|
Sep25 |
230628 |
94.970 |
95.140 |
94.890 |
95.075 |
+0.115 |
19,586 |
36,377 |
+722 |
|
|
Dec25 |
230628 |
95.130 |
95.295 |
95.050 |
95.235 |
+0.115 |
19,491 |
63,047 |
+689 |
|
|
Mar26 |
230628 |
95.290 |
95.445 |
95.200 |
95.375 |
+0.105 |
17,095 |
47,127 |
+950 |
|
|
Jun26 |
230628 |
95.430 |
95.575 |
95.345 |
95.510 |
+0.100 |
11,257 |
28,193 |
+305 |
|
|
Sep26 |
230628 |
95.555 |
95.690 |
95.475 |
95.625 |
+0.085 |
4,574 |
16,931 |
+100 |
|
|
Dec26 |
230628 |
95.675 |
95.795 |
95.595 |
95.730 |
+0.070 |
5,790 |
22,311 |
+225 |
|
|
Mar27 |
230628 |
95.790 |
95.890 |
95.710 |
95.825 |
+0.050 |
4,271 |
23,204 |
+111 |
|
|
Jun27 |
230628 |
95.885 |
95.975 |
95.810 |
95.905 |
+0.030 |
2,908 |
10,807 |
+150 |
|
|
Sep27 |
230628 |
95.970 |
96.030 |
95.895 |
95.970 |
+0.020 |
1,470 |
3,983 |
+280 |
|
|
Dec27 |
230628 |
96.030 |
96.085 |
95.970 |
96.015 |
+0.005 |
1,209 |
5,351 |
+156 |
|
| Total Volume and Open Interest |
356,925 |
1,563,319 |
+22,026 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
419 |
2,187 |
-379 |
|
|
Sep23 |
230628 |
136~24 |
137~26 |
136~17 |
137~19 |
+0~25 |
156,431 |
1,484,173 |
+2,598 |
|
|
Dec23 |
230628 |
137~19 |
137~19 |
137~19 |
137~19 |
+0~25 |
|
|
|
|
| Total Volume and Open Interest |
156,431 |
1,484,173 |
+2,598 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
45 |
805 |
-7 |
|
|
Sep23 |
230628 |
118~315 |
119~185 |
118~295 |
119~165 |
+0~175 |
321,144 |
1,705,170 |
-7,788 |
|
|
Dec23 |
230628 |
119~095 |
119~095 |
119~095 |
119~095 |
+0~175 |
|
|
|
|
| Total Volume and Open Interest |
321,144 |
1,705,170 |
-7,788 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230628 |
94.925 |
94.925 |
94.923 |
94.925 |
unch |
2,562 |
330,688 |
-888 |
|
|
Jul23 |
230628 |
94.895 |
94.900 |
94.890 |
94.900 |
+0.005 |
19,047 |
370,421 |
-3,300 |
|
|
Aug23 |
230628 |
94.740 |
94.750 |
94.725 |
94.735 |
-0.005 |
72,582 |
310,949 |
-270 |
|
|
Sep23 |
230628 |
94.720 |
94.730 |
94.700 |
94.720 |
unch |
11,174 |
69,393 |
+1,095 |
|
|
Oct23 |
230628 |
94.695 |
94.705 |
94.660 |
94.685 |
-0.005 |
75,576 |
218,283 |
+4,184 |
|
|
Nov23 |
230628 |
94.640 |
94.650 |
94.610 |
94.635 |
-0.005 |
78,696 |
192,158 |
+6,468 |
|
| Total Volume and Open Interest |
336,607 |
1,746,984 |
+11,700 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230628 |
148.81 |
148.82 |
148.50 |
148.63 |
-0.17 |
612 |
16,154 |
+51 |
Hover/Click |
|
Dec23 |
230628 |
148.53 |
148.53 |
148.53 |
148.53 |
-0.17 |
|
|
|
Hover/Click |
|
Mar24 |
230628 |
148.53 |
148.53 |
148.53 |
148.53 |
-0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230628 |
139.84 |
141.26 |
139.10 |
140.44 |
+0.64 |
73,552 |
199,732 |
+2,593 |
|
|
Dec23 |
230628 |
140.12 |
140.12 |
140.12 |
140.12 |
+0.66 |
1 |
4 |
-1 |
|
|
Mar24 |
230628 |
139.72 |
139.72 |
139.72 |
139.72 |
+0.64 |
|
|
|
|
| Total Volume and Open Interest |
73,553 |
199,736 |
+2,592 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230628 |
134.24 |
134.85 |
133.92 |
134.58 |
+0.42 |
707,964 |
1,216,172 |
+180,290 |
Hover/Click |
|
Dec23 |
230628 |
133.99 |
134.13 |
133.99 |
134.02 |
+0.44 |
5 |
30 |
+8 |
Hover/Click |
|
Mar24 |
230628 |
134.06 |
134.06 |
134.06 |
134.06 |
+0.42 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
707,969 |
1,216,202 |
+180,298 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230628 |
115.99 |
116.31 |
115.86 |
116.21 |
+0.28 |
540,701 |
1,346,893 |
-29,382 |
Hover/Click |
|
Dec23 |
230628 |
117.50 |
117.50 |
117.50 |
117.50 |
+0.28 |
0 |
8 |
+0 |
Hover/Click |
|
Mar24 |
230628 |
117.21 |
117.21 |
117.21 |
117.21 |
+0.28 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
540,701 |
1,346,901 |
-29,382 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230628 |
104.94 |
105.06 |
104.92 |
105.03 |
+0.11 |
387,258 |
1,724,463 |
-12,499 |
|
|
Dec23 |
230628 |
105.07 |
105.07 |
105.07 |
105.07 |
+0.15 |
1 |
7 |
-1 |
|
|
Mar24 |
230628 |
104.86 |
104.86 |
104.86 |
104.86 |
+0.11 |
|
|
|
|
| Total Volume and Open Interest |
387,259 |
1,724,470 |
-12,500 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230619 |
96.450 |
96.450 |
96.450 |
96.450 |
+0.035 |
0 |
70 |
+0 |
|
|
Sep23 |
230628 |
96.095 |
96.095 |
96.095 |
96.095 |
+0.035 |
0 |
69 |
+0 |
|
|
Dec23 |
230628 |
96.040 |
96.040 |
96.040 |
96.040 |
+0.045 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230628 |
96~06 |
96~06 |
96~06 |
96~06 |
-1~31 |
10 |
8 |
-10 |
Hover/Click |
|
Sep23 |
230628 |
95~16 |
96~10 |
95~08 |
95~31 |
+0~18 |
181,924 |
505,448 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
181,938 |
505,456 |
+41 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230628 |
96.060 |
96.105 |
96.055 |
96.095 |
+0.040 |
182,050 |
576,918 |
+6,548 |
|
|
Dec23 |
230628 |
95.995 |
96.060 |
95.990 |
96.040 |
+0.050 |
142,941 |
481,538 |
+2,505 |
|
|
Mar24 |
230628 |
96.070 |
96.130 |
96.055 |
96.110 |
+0.050 |
125,940 |
451,823 |
+1,950 |
|
| Total Volume and Open Interest |
1,131,746 |
3,559,297 |
+31,191 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230628 |
95.43 |
95.61 |
95.43 |
95.51 |
+0.08 |
37,064 |
223,009 |
+4,486 |
|
|
Dec23 |
230628 |
95.33 |
95.53 |
95.31 |
95.42 |
+0.08 |
15,524 |
189,207 |
-765 |
|
|
Mar24 |
230628 |
95.36 |
95.58 |
95.35 |
95.45 |
+0.08 |
12,633 |
145,537 |
-890 |
|
|
Jun24 |
230628 |
95.47 |
95.69 |
95.46 |
95.55 |
+0.07 |
11,253 |
121,599 |
-1,919 |
|
|
Sep24 |
230628 |
95.63 |
95.83 |
95.62 |
95.70 |
+0.07 |
7,286 |
105,966 |
-723 |
|
|
Dec24 |
230628 |
95.79 |
96.00 |
95.79 |
95.87 |
+0.07 |
6,603 |
64,405 |
-738 |
|
|
Mar25 |
230628 |
95.95 |
96.13 |
95.93 |
96.02 |
+0.07 |
3,659 |
35,741 |
-675 |
|
|
Jun25 |
230628 |
96.07 |
96.25 |
96.05 |
96.14 |
+0.07 |
4,313 |
19,661 |
+1,166 |
|
|
Sep25 |
230628 |
96.19 |
96.25 |
96.17 |
96.23 |
+0.06 |
116 |
735 |
-19 |
|
|
Dec25 |
230628 |
96.26 |
96.29 |
96.26 |
96.29 |
+0.05 |
11 |
187 |
+0 |
|
| Total Volume and Open Interest |
98,488 |
906,522 |
-57 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230628 |
96.08 |
96.16 |
96.06 |
96.14 |
+0.06 |
132,778 |
983,379 |
-10,781 |
|
|
Dec23 |
230628 |
96.14 |
96.14 |
96.14 |
96.14 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
132,778 |
983,379 |
-10,781 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230628 |
96.12 |
96.27 |
96.11 |
96.19 |
+0.06 |
130,380 |
732,984 |
-8,967 |
|
|
Dec23 |
230628 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
130,380 |
732,984 |
-8,967 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230628 |
1912.3 |
1912.3 |
1912.3 |
1912.3 |
-1.7 |
49 |
536 |
-38 |
Hover/Click |
|
Aug23 |
230628 |
1923.1 |
1926.1 |
1911.4 |
1922.2 |
-1.6 |
180,436 |
347,052 |
-5,777 |
Hover/Click |
|
Oct23 |
230628 |
1943.1 |
1945.1 |
1930.5 |
1941.3 |
-1.7 |
1,836 |
13,328 |
+164 |
Hover/Click |
|
Dec23 |
230628 |
1962.5 |
1964.0 |
1949.8 |
1960.8 |
-1.7 |
7,827 |
56,410 |
+2,048 |
Hover/Click |
|
Feb24 |
230628 |
1982.1 |
1983.3 |
1970.3 |
1980.4 |
-1.7 |
448 |
6,503 |
-26 |
Hover/Click |
|
Apr24 |
230628 |
2001.3 |
2001.3 |
1988.7 |
1999.3 |
-1.8 |
168 |
3,040 |
+75 |
Hover/Click |
|
Jun24 |
230628 |
2016.1 |
2017.8 |
2016.1 |
2017.8 |
-1.9 |
27 |
1,640 |
-11 |
Hover/Click |
|
Aug24 |
230628 |
2031.2 |
2035.0 |
2031.2 |
2035.0 |
-1.9 |
8 |
215 |
+4 |
Hover/Click |
|
Oct24 |
230628 |
2045.9 |
2050.6 |
2045.9 |
2050.6 |
-1.9 |
4 |
52 |
-2 |
Hover/Click |
|
Dec24 |
230628 |
2068.7 |
2068.7 |
2064.1 |
2065.6 |
-1.9 |
8 |
779 |
-5 |
Hover/Click |
|
Feb25 |
230628 |
2083.0 |
2083.0 |
2083.0 |
2083.0 |
-1.9 |
|
|
|
Hover/Click |
|
Apr25 |
230628 |
2101.2 |
2101.2 |
2101.2 |
2101.2 |
-1.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
191,039 |
431,861 |
-3,628 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230628 |
2292.5 |
2299.5 |
2260.0 |
2288.9 |
-7.1 |
48,746 |
16,610 |
-11,260 |
Hover/Click |
|
Sep23 |
230628 |
2311.0 |
2318.0 |
2279.0 |
2308.4 |
-6.4 |
37,586 |
93,472 |
+781 |
Hover/Click |
|
Dec23 |
230628 |
2341.5 |
2347.0 |
2312.0 |
2339.9 |
-7.0 |
1,719 |
10,618 |
+201 |
Hover/Click |
|
Mar24 |
230628 |
2376.0 |
2376.0 |
2352.0 |
2372.7 |
-7.0 |
355 |
1,714 |
+0 |
Hover/Click |
|
May24 |
230628 |
2393.5 |
2393.5 |
2393.5 |
2393.5 |
-7.1 |
24 |
357 |
+3 |
Hover/Click |
|
Jul24 |
230628 |
2415.7 |
2415.7 |
2415.7 |
2415.7 |
-7.2 |
16 |
196 |
-1 |
Hover/Click |
|
Sep24 |
230628 |
2436.8 |
2436.8 |
2436.8 |
2436.8 |
-7.2 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,716 |
123,491 |
-10,665 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230628 |
928.3 |
928.3 |
900.6 |
915.3 |
-13.2 |
14,118 |
6,519 |
-5,102 |
Hover/Click |
|
Oct23 |
230628 |
932.2 |
932.8 |
908.5 |
924.9 |
-9.1 |
19,036 |
60,423 |
+4,574 |
Hover/Click |
|
Jan24 |
230628 |
938.0 |
938.0 |
915.0 |
930.8 |
-8.8 |
304 |
1,381 |
+87 |
Hover/Click |
|
Apr24 |
230628 |
944.8 |
945.9 |
922.2 |
936.9 |
-9.1 |
77 |
147 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
33,542 |
68,517 |
-410 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230628 |
1295.50 |
1299.50 |
1204.50 |
1246.90 |
-47.20 |
1,669 |
13,389 |
-2 |
Hover/Click |
|
Dec23 |
230628 |
1289.00 |
1292.00 |
1222.00 |
1260.60 |
-47.00 |
4 |
262 |
+1 |
Hover/Click |
|
Mar24 |
230628 |
1300.00 |
1301.00 |
1243.00 |
1273.70 |
-47.70 |
0 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,674 |
13,737 |
-1 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230628 |
377.30 |
378.10 |
369.60 |
372.25 |
-4.80 |
34,340 |
10,065 |
-7,534 |
Hover/Click |
|
Sep23 |
230628 |
379.00 |
380.00 |
371.80 |
374.25 |
-4.60 |
51,672 |
116,527 |
+3,419 |
Hover/Click |
|
Dec23 |
230628 |
379.75 |
380.55 |
373.10 |
375.30 |
-4.35 |
4,947 |
40,313 |
+734 |
Hover/Click |
|
Mar24 |
230628 |
379.15 |
380.80 |
373.90 |
375.95 |
-4.10 |
1,094 |
15,154 |
+40 |
Hover/Click |
|
May24 |
230628 |
380.80 |
380.80 |
374.30 |
376.20 |
-3.85 |
146 |
3,692 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
93,650 |
194,048 |
-3,345 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230628 |
34169 |
34218 |
33993 |
34101 |
-82 |
149,650 |
92,337 |
-2,868 |
Hover/Click |
|
Dec23 |
230628 |
34473 |
34512 |
34305 |
34397 |
-89 |
96 |
223 |
+5 |
Hover/Click |
|
Mar24 |
230628 |
34510 |
34694 |
34510 |
34510 |
-153 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
230628 |
34612 |
34612 |
34612 |
34612 |
-108 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
149,746 |
92,561 |
-2,863 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230616 |
34392 |
34582 |
34365 |
34582 |
+162 |
15,393 |
16,440 |
-6,265 |
Hover/Click |
|
Sep23 |
230628 |
34171 |
34218 |
33995 |
34101 |
-82 |
65,395 |
15,869 |
+765 |
Hover/Click |
|
Dec23 |
230628 |
34463 |
34514 |
34294 |
34397 |
-89 |
256 |
349 |
+50 |
Hover/Click |
|
Mar24 |
230628 |
34732 |
34732 |
34510 |
34510 |
-153 |
1 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
65,652 |
16,225 |
+815 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
4414.00 |
4430.25 |
4399.25 |
4417.50 |
-1.25 |
1,512,256 |
2,171,776 |
-6,057 |
Hover/Click |
|
Dec23 |
230628 |
4460.00 |
4477.25 |
4446.75 |
4464.75 |
-1.00 |
1,504 |
10,408 |
+115 |
Hover/Click |
|
Mar24 |
230628 |
4505.00 |
4525.75 |
4497.00 |
4513.75 |
-1.25 |
31 |
1,990 |
+3 |
Hover/Click |
|
Jun24 |
230628 |
4562.00 |
4566.50 |
4549.50 |
4562.00 |
-1.25 |
1 |
1,228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,513,792 |
2,187,114 |
-5,939 |
|
| 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 |
230628 |
4414.25 |
4430.25 |
4399.25 |
4417.50 |
-1.25 |
797,621 |
127,838 |
+3,078 |
Hover/Click |
|
Dec23 |
230628 |
4459.75 |
4477.50 |
4446.50 |
4464.75 |
-1.00 |
1,201 |
1,769 |
-25 |
Hover/Click |
|
Mar24 |
230628 |
4507.25 |
4522.50 |
4496.50 |
4513.75 |
-1.25 |
17 |
201 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
798,843 |
129,843 |
+3,058 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
15088.25 |
15219.00 |
15021.25 |
15130.00 |
+18.50 |
569,198 |
252,344 |
+7,255 |
Hover/Click |
|
Dec23 |
230628 |
15280.00 |
15408.25 |
15212.75 |
15319.50 |
+18.00 |
1,053 |
4,197 |
+66 |
Hover/Click |
|
Mar24 |
230628 |
15551.00 |
15559.25 |
15472.50 |
15513.50 |
+14.75 |
1 |
5 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
570,252 |
256,666 |
+7,322 |
|
| 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 |
230628 |
15087.00 |
15218.75 |
15021.25 |
15130.00 |
+18.50 |
961,486 |
89,694 |
+4,004 |
Hover/Click |
|
Dec23 |
230628 |
15284.50 |
15409.50 |
15211.75 |
15319.50 |
+18.00 |
2,220 |
1,713 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
963,709 |
91,515 |
+4,049 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230628 |
2596.50 |
2601.00 |
2577.90 |
2596.40 |
-1.30 |
8,804 |
38,435 |
+170 |
Hover/Click |
|
Dec23 |
230628 |
2611.50 |
2615.10 |
2610.50 |
2611.50 |
-1.30 |
|
|
|
Hover/Click |
|
Mar24 |
230628 |
2629.20 |
2629.20 |
2629.20 |
2629.20 |
-1.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,804 |
38,435 |
+170 |
|
| Volatility Index(CBOE) |
|
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
79,461 |
0 |
-90,572 |
|
|
Jul23 |
230628 |
15.60 |
15.70 |
14.95 |
14.99 |
-0.57 |
55,539 |
192,710 |
-5,077 |
|
|
Aug23 |
230628 |
16.90 |
17.00 |
16.30 |
16.37 |
-0.52 |
33,043 |
92,079 |
+3,466 |
|
|
Sep23 |
230628 |
18.14 |
18.25 |
17.60 |
17.64 |
-0.50 |
12,784 |
47,808 |
+486 |
|
| Total Volume and Open Interest |
117,493 |
396,109 |
+429 |
|
| S & P 600(CME) |
|
Jun23 |
230616 |
1220.85 |
1220.85 |
1220.85 |
1220.85 |
+12.35 |
|
|
|
|
|
Sep23 |
230628 |
1202.80 |
1202.80 |
1202.80 |
1202.80 |
+0.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230628 |
1863.10 |
1878.00 |
1852.40 |
1874.00 |
+8.30 |
171,363 |
518,439 |
-5,255 |
Hover/Click |
|
Dec23 |
230628 |
1879.70 |
1895.50 |
1871.30 |
1892.30 |
+8.50 |
52 |
1,774 |
+3 |
Hover/Click |
|
Mar24 |
230628 |
1911.20 |
1911.20 |
1892.10 |
1911.20 |
+7.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
171,415 |
520,213 |
-5,252 |
|
| 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 |
230628 |
1863.20 |
1878.00 |
1852.60 |
1874.00 |
+8.30 |
62,678 |
18,374 |
-245 |
Hover/Click |
|
Dec23 |
230628 |
1882.00 |
1895.10 |
1871.10 |
1892.30 |
+8.50 |
135 |
255 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
62,813 |
18,631 |
-262 |
|
| Nikkei 225(CME) |
|
Sep23 |
230628 |
32815 |
33380 |
32650 |
33295 |
+435 |
6,409 |
15,664 |
+1 |
|
|
Dec23 |
230628 |
33030 |
33215 |
32590 |
33215 |
+460 |
11 |
4 |
+2 |
|
| Total Volume and Open Interest |
6,420 |
15,668 |
+3 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230628 |
32525 |
33140 |
32440 |
33120 |
+590 |
47,358 |
115,643 |
-2,165 |
|
|
Dec23 |
230628 |
32895 |
32895 |
32895 |
32895 |
+590 |
2 |
9,267 |
-3 |
|
|
Mar24 |
230628 |
32835 |
32835 |
32835 |
32835 |
+590 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230628 |
32555 |
33140 |
32435 |
33140 |
+570 |
882,854 |
357,486 |
+2,854 |
|
|
Dec23 |
230628 |
32335 |
32900 |
32205 |
32900 |
+570 |
16,157 |
12,095 |
+613 |
|
|
Mar24 |
230628 |
32270 |
32830 |
32145 |
32830 |
+560 |
1,786 |
3,051 |
+67 |
|
| Total Volume and Open Interest |
960,927 |
473,251 |
+5,181 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230628 |
32550 |
33140 |
32440 |
33140 |
+570 |
63,219 |
205,318 |
-1,225 |
|
|
Dec23 |
230628 |
32280 |
32900 |
32230 |
32900 |
+570 |
1,024 |
37,910 |
+518 |
|
|
Mar24 |
230628 |
32450 |
32830 |
32400 |
32830 |
+560 |
5 |
4,398 |
+1 |
|
| Total Volume and Open Interest |
64,249 |
288,444 |
-507 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230628 |
32760 |
33315 |
32585 |
33240 |
+440 |
25,090 |
53,310 |
+474 |
|
|
Dec23 |
230628 |
33010 |
33065 |
32400 |
33010 |
+440 |
0 |
11 |
+0 |
|
|
Mar24 |
230628 |
32960 |
32960 |
32960 |
32960 |
+440 |
|
|
|
|
| Total Volume and Open Interest |
25,090 |
53,324 |
+474 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230628 |
33240 |
33240 |
33240 |
33240 |
+440 |
|
|
|
|
|
Dec23 |
230628 |
33010 |
33010 |
33010 |
33010 |
+440 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul23 |
230628 |
7259.5 |
7315.0 |
7258.0 |
7298.5 |
+71.0 |
49,356 |
200,081 |
-2,694 |
|
|
Aug23 |
230628 |
7318.0 |
7318.0 |
7318.0 |
7318.0 |
+71.0 |
0 |
5 |
+0 |
|
|
Sep23 |
230628 |
7327.0 |
7349.0 |
7321.5 |
7338.0 |
+71.0 |
21 |
834 |
-2 |
|
|
Dec23 |
230628 |
7388.0 |
7388.0 |
7388.0 |
7388.0 |
+71.0 |
|
|
|
|
|
Mar24 |
230628 |
7451.5 |
7451.5 |
7451.5 |
7451.5 |
+71.0 |
|
|
|
|
|
Jun24 |
230628 |
7363.5 |
7363.5 |
7363.5 |
7363.5 |
+71.0 |
|
|
|
|
| Total Volume and Open Interest |
49,377 |
200,921 |
-2,696 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230628 |
19128 |
19231 |
19021 |
19137 |
-1 |
158,195 |
53,670 |
-27,348 |
|
|
Jul23 |
230628 |
19050 |
19142 |
18931 |
19069 |
+14 |
68,606 |
84,321 |
+28,305 |
|
|
Aug23 |
230628 |
19121 |
19121 |
19121 |
19121 |
-1 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
227,579 |
151,648 |
+1,128 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230628 |
16017.0 |
16121.0 |
15995.0 |
16081.0 |
+101.0 |
52,005 |
74,675 |
-1,472 |
|
|
Dec23 |
230628 |
16215.0 |
16265.0 |
16195.0 |
16231.0 |
+101.0 |
24 |
66 |
+2 |
|
|
Mar24 |
230628 |
16397.0 |
16397.0 |
16397.0 |
16397.0 |
+102.0 |
|
|
|
|
| Total Volume and Open Interest |
52,029 |
74,741 |
-1,470 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
30,430 |
7,325 |
-3,646 |
|
|
Sep23 |
230628 |
16016.0 |
16121.0 |
15996.0 |
16081.0 |
+101.0 |
30,577 |
10,844 |
-460 |
|
|
Dec23 |
230628 |
16215.0 |
16263.0 |
16215.0 |
16231.0 |
+101.0 |
14 |
37 |
+5 |
|
| Total Volume and Open Interest |
30,591 |
10,881 |
-455 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
770,389 |
1,158,090 |
-559,771 |
|
|
Sep23 |
230628 |
4347 |
4382 |
4343 |
4373 |
+40 |
590,049 |
3,101,481 |
-12,600 |
|
|
Dec23 |
230628 |
4390 |
4404 |
4390 |
4401 |
+40 |
2,016 |
62,889 |
-12 |
|
| Total Volume and Open Interest |
592,065 |
3,194,977 |
-12,612 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230628 |
11285 |
11301 |
11208 |
11224 |
+43 |
23,838 |
132,114 |
-1,777 |
|
|
Dec23 |
230628 |
11258 |
11258 |
11258 |
11258 |
+43 |
24 |
632 |
+24 |
|
|
Mar24 |
230628 |
11210 |
11210 |
11210 |
11210 |
+41 |
0 |
16 |
+0 |
|
| Total Volume and Open Interest |
23,862 |
132,762 |
-1,753 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230628 |
7488.00 |
7529.50 |
7483.50 |
7514.50 |
+36.50 |
75,611 |
562,998 |
+1,788 |
|
|
Dec23 |
230628 |
7583.50 |
7583.50 |
7583.50 |
7583.50 |
+36.50 |
3 |
99 |
+3 |
|
|
Mar24 |
230628 |
7625.00 |
7625.00 |
7625.00 |
7625.00 |
+36.50 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
75,614 |
563,105 |
+1,791 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230628 |
7072.0 |
7175.0 |
7046.0 |
7153.0 |
+84.0 |
50,224 |
248,216 |
-2,205 |
|
|
Dec23 |
230628 |
7198.0 |
7198.0 |
7198.0 |
7198.0 |
+84.0 |
3 |
491 |
-1 |
|
|
Mar24 |
230628 |
7131.0 |
7131.0 |
7131.0 |
7131.0 |
+84.0 |
|
|
|
|
| Total Volume and Open Interest |
50,228 |
248,967 |
-2,206 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230628 |
27660.00 |
27820.00 |
27555.00 |
27765.00 |
+233.00 |
12,388 |
84,092 |
-1,936 |
|
|
Dec23 |
230628 |
27785.00 |
27830.00 |
27665.00 |
27792.00 |
+233.00 |
8 |
383 |
+4 |
|
|
Mar24 |
230628 |
27687.00 |
27687.00 |
27687.00 |
27687.00 |
+233.00 |
|
|
|
|
| Total Volume and Open Interest |
12,396 |
84,475 |
-1,932 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230628 |
342.70 |
342.80 |
338.95 |
339.55 |
-2.00 |
194,002 |
281,574 |
-1,454 |
|
|
Dec23 |
230628 |
344.60 |
344.60 |
340.85 |
341.25 |
-2.05 |
241 |
26,275 |
-7 |
|
|
Mar24 |
230628 |
341.35 |
341.35 |
341.35 |
341.35 |
-1.15 |
3 |
11,760 |
+82 |
|
| Total Volume and Open Interest |
194,246 |
340,660 |
-1,378 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230628 |
529.50 |
535.65 |
528.95 |
533.35 |
-0.20 |
12 |
544 |
-2 |
|
|
Aug23 |
230628 |
535.85 |
535.85 |
528.15 |
535.85 |
-0.20 |
|
|
|
|
|
Sep23 |
230628 |
538.35 |
538.35 |
538.35 |
538.35 |
+4.80 |
|
|
|
|
| Total Volume and Open Interest |
12 |
544 |
-2 |
|
|
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
