|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu June 29, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
1447.75 |
1485.50 |
1445.25 |
1483.00 |
+32.00 |
50,206 |
28,313 |
-17,063 |
Hover/Click |
|
Aug23 |
230629 |
1359.00 |
1369.75 |
1356.00 |
1367.75 |
+6.75 |
41,889 |
68,326 |
+911 |
Hover/Click |
|
Sep23 |
230629 |
1275.50 |
1289.25 |
1274.50 |
1279.75 |
+1.50 |
14,088 |
46,292 |
+693 |
Hover/Click |
|
Nov23 |
230629 |
1262.00 |
1275.75 |
1260.00 |
1265.75 |
+0.75 |
134,019 |
311,458 |
-2,522 |
Hover/Click |
|
Jan24 |
230629 |
1272.75 |
1285.25 |
1269.50 |
1274.25 |
-0.25 |
19,381 |
51,601 |
+1,164 |
Hover/Click |
|
Mar24 |
230629 |
1266.25 |
1280.75 |
1266.25 |
1270.00 |
-0.50 |
11,808 |
58,544 |
+961 |
Hover/Click |
|
May24 |
230629 |
1269.50 |
1280.00 |
1265.50 |
1268.75 |
-0.75 |
6,270 |
30,859 |
+1,228 |
Hover/Click |
|
Jul24 |
230629 |
1270.50 |
1281.50 |
1266.75 |
1270.25 |
-1.25 |
3,890 |
15,640 |
+527 |
Hover/Click |
|
Aug24 |
230629 |
1253.00 |
1260.25 |
1252.00 |
1253.00 |
-1.50 |
54 |
933 |
+10 |
Hover/Click |
|
Sep24 |
230629 |
1223.25 |
1225.50 |
1217.75 |
1217.75 |
-2.00 |
208 |
954 |
+86 |
Hover/Click |
|
Nov24 |
230629 |
1207.00 |
1216.75 |
1204.00 |
1206.00 |
-1.50 |
1,483 |
7,888 |
-316 |
Hover/Click |
|
Jan25 |
230629 |
1217.75 |
1217.75 |
1208.75 |
1208.75 |
-2.00 |
8 |
86 |
+3 |
Hover/Click |
|
Mar25 |
230629 |
1201.25 |
1204.25 |
1201.25 |
1201.25 |
-2.00 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230629 |
1192.50 |
1198.00 |
1192.50 |
1192.50 |
-5.00 |
0 |
849 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
283,308 |
622,093 |
-14,316 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
402.20 |
404.60 |
399.30 |
403.00 |
+1.20 |
32,577 |
20,008 |
-6,101 |
Hover/Click |
|
Aug23 |
230629 |
393.80 |
397.40 |
390.10 |
396.90 |
+3.20 |
34,178 |
86,905 |
-3,311 |
Hover/Click |
|
Sep23 |
230629 |
386.20 |
389.70 |
383.60 |
388.80 |
+2.60 |
20,592 |
63,404 |
+100 |
Hover/Click |
|
Oct23 |
230629 |
380.50 |
383.50 |
376.40 |
382.00 |
+2.50 |
11,178 |
41,980 |
+431 |
Hover/Click |
|
Dec23 |
230629 |
377.50 |
382.00 |
374.60 |
380.50 |
+2.50 |
55,735 |
188,131 |
-2,725 |
Hover/Click |
|
Jan24 |
230629 |
375.80 |
380.00 |
372.80 |
378.00 |
+1.80 |
9,883 |
41,523 |
-1,923 |
Hover/Click |
|
Mar24 |
230629 |
371.00 |
374.50 |
367.90 |
371.60 |
+1.00 |
7,038 |
23,564 |
-304 |
Hover/Click |
|
May24 |
230629 |
366.80 |
371.20 |
364.60 |
367.90 |
+0.50 |
3,539 |
13,163 |
+227 |
Hover/Click |
|
Jul24 |
230629 |
369.30 |
372.00 |
365.80 |
368.50 |
+0.20 |
2,399 |
6,784 |
+266 |
Hover/Click |
|
Aug24 |
230629 |
367.50 |
370.00 |
364.00 |
366.80 |
+0.40 |
336 |
1,666 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
178,238 |
491,641 |
-13,423 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
59.84 |
61.20 |
59.40 |
60.83 |
+1.21 |
34,391 |
15,268 |
-6,978 |
Hover/Click |
|
Aug23 |
230629 |
57.84 |
58.68 |
57.17 |
57.70 |
+0.03 |
43,919 |
92,614 |
+4,381 |
Hover/Click |
|
Sep23 |
230629 |
56.53 |
57.34 |
55.89 |
56.20 |
-0.33 |
19,767 |
54,354 |
-1,382 |
Hover/Click |
|
Oct23 |
230629 |
55.75 |
56.53 |
55.05 |
55.36 |
-0.48 |
11,692 |
34,907 |
-1,114 |
Hover/Click |
|
Dec23 |
230629 |
55.58 |
56.22 |
54.67 |
54.97 |
-0.61 |
64,716 |
175,442 |
+738 |
Hover/Click |
|
Jan24 |
230629 |
55.20 |
55.90 |
54.40 |
54.70 |
-0.63 |
6,432 |
33,924 |
+305 |
Hover/Click |
|
Mar24 |
230629 |
54.70 |
55.33 |
53.88 |
54.22 |
-0.58 |
3,630 |
27,617 |
-205 |
Hover/Click |
|
May24 |
230629 |
54.65 |
54.89 |
53.48 |
53.79 |
-0.57 |
3,009 |
19,809 |
+758 |
Hover/Click |
|
Jul24 |
230629 |
54.26 |
54.50 |
53.09 |
53.39 |
-0.54 |
2,594 |
23,553 |
+236 |
Hover/Click |
|
Aug24 |
230629 |
52.85 |
53.87 |
52.60 |
52.91 |
-0.56 |
91 |
2,022 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
190,364 |
486,884 |
-3,234 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
709.5 |
730.2 |
706.8 |
729.2 |
+18.2 |
3,399 |
6,005 |
-2,994 |
Hover/Click |
|
Nov23 |
230629 |
699.8 |
713.6 |
694.1 |
711.0 |
+10.5 |
25,571 |
146,771 |
-251 |
Hover/Click |
|
Jan24 |
230629 |
701.2 |
719.5 |
700.7 |
716.5 |
+9.5 |
4,416 |
27,313 |
+1,466 |
Hover/Click |
|
Mar24 |
230629 |
705.1 |
721.9 |
705.1 |
718.8 |
+9.5 |
763 |
15,037 |
+47 |
Hover/Click |
|
May24 |
230629 |
711.6 |
724.7 |
708.4 |
721.5 |
+9.1 |
335 |
5,779 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
34,852 |
205,548 |
-1,451 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
591.75 |
603.50 |
574.00 |
581.00 |
-9.00 |
93,042 |
67,870 |
-27,839 |
Hover/Click |
|
Sep23 |
230629 |
534.75 |
538.25 |
521.00 |
523.50 |
-7.75 |
164,190 |
435,528 |
-904 |
Hover/Click |
|
Dec23 |
230629 |
539.00 |
543.25 |
526.25 |
528.50 |
-8.25 |
232,955 |
507,972 |
-10,104 |
Hover/Click |
|
Mar24 |
230629 |
548.75 |
552.75 |
536.50 |
538.75 |
-8.00 |
31,329 |
97,086 |
+3,448 |
Hover/Click |
|
May24 |
230629 |
553.00 |
557.25 |
542.00 |
543.75 |
-8.00 |
12,556 |
31,134 |
+973 |
Hover/Click |
|
Jul24 |
230629 |
553.75 |
558.00 |
543.00 |
544.50 |
-8.00 |
13,051 |
52,986 |
-1,016 |
Hover/Click |
|
Sep24 |
230629 |
520.50 |
523.75 |
512.00 |
512.25 |
-7.75 |
2,057 |
10,851 |
-100 |
Hover/Click |
|
Dec24 |
230629 |
514.50 |
518.00 |
506.75 |
507.00 |
-7.00 |
5,910 |
38,861 |
-508 |
Hover/Click |
|
Mar25 |
230629 |
519.50 |
525.00 |
514.50 |
514.75 |
-6.75 |
57 |
1,370 |
+37 |
Hover/Click |
|
May25 |
230629 |
527.00 |
527.00 |
517.75 |
517.75 |
-6.50 |
2 |
52 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
555,262 |
1,246,075 |
-35,990 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
655.50 |
663.75 |
650.75 |
653.00 |
-2.75 |
21,844 |
16,426 |
-6,759 |
Hover/Click |
|
Sep23 |
230629 |
669.75 |
678.00 |
664.50 |
667.50 |
-2.25 |
73,256 |
141,166 |
-4,427 |
Hover/Click |
|
Dec23 |
230629 |
686.00 |
694.50 |
681.75 |
684.50 |
-2.25 |
26,499 |
84,638 |
-1,981 |
Hover/Click |
|
Mar24 |
230629 |
701.25 |
709.00 |
696.75 |
699.00 |
-3.00 |
8,157 |
26,915 |
-27 |
Hover/Click |
|
May24 |
230629 |
709.00 |
716.75 |
704.50 |
706.25 |
-3.50 |
4,047 |
10,617 |
-781 |
Hover/Click |
|
Jul24 |
230629 |
715.75 |
718.75 |
707.00 |
708.50 |
-4.25 |
1,777 |
14,191 |
-211 |
Hover/Click |
| Total Volume and Open Interest |
136,594 |
299,609 |
-14,145 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
800.25 |
810.00 |
791.50 |
794.25 |
-6.50 |
8,133 |
5,390 |
-3,529 |
Hover/Click |
|
Sep23 |
230629 |
805.00 |
815.25 |
796.00 |
800.00 |
-5.75 |
21,833 |
77,927 |
-712 |
Hover/Click |
|
Dec23 |
230629 |
806.75 |
817.25 |
798.50 |
801.50 |
-6.75 |
7,720 |
48,813 |
-1,022 |
Hover/Click |
|
Mar24 |
230629 |
805.50 |
814.00 |
796.25 |
798.50 |
-7.00 |
1,930 |
19,641 |
-36 |
Hover/Click |
|
May24 |
230629 |
798.75 |
807.50 |
789.50 |
791.50 |
-7.50 |
699 |
3,255 |
-100 |
Hover/Click |
|
Jul24 |
230629 |
785.00 |
792.00 |
772.00 |
773.75 |
-10.00 |
251 |
3,499 |
+0 |
Hover/Click |
|
Sep24 |
230629 |
787.00 |
790.50 |
771.00 |
772.25 |
-10.75 |
36 |
586 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
40,622 |
159,808 |
-5,391 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
804.50 |
818.00 |
803.00 |
807.50 |
+3.75 |
2,299 |
1,468 |
-1,346 |
Hover/Click |
|
Sep23 |
230629 |
818.00 |
832.00 |
817.25 |
825.50 |
+7.25 |
7,259 |
29,699 |
+95 |
Hover/Click |
|
Dec23 |
230629 |
827.00 |
841.25 |
825.75 |
835.00 |
+7.25 |
1,412 |
12,789 |
+103 |
Hover/Click |
|
Mar24 |
230629 |
836.00 |
849.50 |
836.00 |
842.50 |
+5.75 |
371 |
3,317 |
+10 |
Hover/Click |
|
May24 |
230629 |
841.75 |
841.75 |
841.75 |
841.75 |
+4.50 |
8 |
204 |
+0 |
Hover/Click |
|
Jul24 |
230629 |
830.50 |
830.50 |
827.50 |
827.50 |
+2.50 |
4 |
101 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
11,361 |
47,882 |
-1,131 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
377.75 |
383.50 |
367.00 |
367.75 |
-9.25 |
319 |
970 |
-84 |
Hover/Click |
|
Sep23 |
230629 |
391.25 |
400.00 |
382.50 |
383.50 |
-9.75 |
299 |
1,077 |
+144 |
Hover/Click |
|
Dec23 |
230629 |
410.00 |
415.75 |
401.00 |
401.75 |
-7.00 |
295 |
2,069 |
+0 |
Hover/Click |
|
Mar24 |
230629 |
419.25 |
420.75 |
415.50 |
415.50 |
-3.50 |
6 |
166 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
919 |
4,295 |
+63 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
17.39 |
18.09 |
17.38 |
17.70 |
+0.22 |
180 |
591 |
-152 |
Hover/Click |
|
Sep23 |
230629 |
15.03 |
15.13 |
14.81 |
14.96 |
-0.07 |
542 |
7,436 |
+72 |
Hover/Click |
|
Nov23 |
230629 |
15.20 |
15.20 |
15.01 |
15.13 |
+0.01 |
7 |
897 |
-2 |
Hover/Click |
|
Jan24 |
230629 |
15.40 |
15.40 |
15.30 |
15.31 |
+0.02 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
729 |
8,986 |
-82 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun23 |
230629 |
180.100 |
180.200 |
179.500 |
179.750 |
+0.120 |
1,054 |
1,154 |
-798 |
Hover/Click |
|
Aug23 |
230629 |
173.500 |
174.735 |
172.880 |
174.500 |
+0.620 |
21,485 |
137,196 |
-1,654 |
Hover/Click |
|
Oct23 |
230629 |
176.685 |
177.880 |
176.350 |
177.685 |
+0.650 |
13,748 |
90,157 |
+3,408 |
Hover/Click |
|
Dec23 |
230629 |
180.700 |
181.785 |
180.435 |
181.685 |
+0.805 |
7,721 |
54,661 |
+473 |
Hover/Click |
|
Feb24 |
230629 |
184.535 |
185.250 |
184.080 |
185.150 |
+0.650 |
3,715 |
24,887 |
+69 |
Hover/Click |
|
Apr24 |
230629 |
186.250 |
186.935 |
186.035 |
186.830 |
+0.345 |
2,286 |
15,829 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
50,977 |
337,366 |
+1,687 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230629 |
240.550 |
242.750 |
239.330 |
242.380 |
+2.130 |
7,750 |
26,041 |
+73 |
Hover/Click |
|
Sep23 |
230629 |
243.800 |
246.130 |
242.900 |
245.800 |
+2.065 |
3,105 |
11,116 |
+417 |
Hover/Click |
|
Oct23 |
230629 |
245.985 |
248.200 |
245.235 |
247.830 |
+1.845 |
1,455 |
6,670 |
-26 |
Hover/Click |
|
Nov23 |
230629 |
247.050 |
248.850 |
246.150 |
248.350 |
+1.365 |
1,180 |
6,372 |
+31 |
Hover/Click |
|
Jan24 |
230629 |
246.200 |
247.685 |
245.450 |
247.285 |
+1.000 |
535 |
4,694 |
+80 |
Hover/Click |
|
Mar24 |
230629 |
246.900 |
248.035 |
246.000 |
247.600 |
+1.000 |
165 |
1,528 |
+26 |
Hover/Click |
|
Apr24 |
230629 |
249.500 |
250.300 |
248.600 |
250.250 |
+1.000 |
88 |
550 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
14,306 |
57,196 |
+622 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230629 |
93.900 |
95.600 |
93.630 |
95.450 |
+1.170 |
5,974 |
18,619 |
-68 |
Hover/Click |
|
Aug23 |
230629 |
90.530 |
93.000 |
89.830 |
92.330 |
+1.230 |
22,855 |
70,437 |
-537 |
Hover/Click |
|
Oct23 |
230629 |
79.050 |
80.250 |
78.330 |
79.350 |
-0.030 |
12,721 |
41,162 |
-286 |
Hover/Click |
|
Dec23 |
230629 |
76.080 |
76.450 |
75.130 |
75.930 |
-0.150 |
8,562 |
29,997 |
+501 |
Hover/Click |
|
Feb24 |
230629 |
81.200 |
81.300 |
80.330 |
81.050 |
-0.150 |
5,156 |
17,428 |
+253 |
Hover/Click |
|
Apr24 |
230629 |
86.450 |
86.450 |
85.530 |
86.350 |
-0.150 |
3,683 |
8,798 |
+795 |
Hover/Click |
|
May24 |
230629 |
89.700 |
90.050 |
89.580 |
89.900 |
-0.500 |
183 |
327 |
+162 |
|
|
Jun24 |
230629 |
95.700 |
96.280 |
95.380 |
96.230 |
-0.100 |
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 |
47 |
6,852 |
-23 |
Hover/Click |
|
Jul23 |
230629 |
14.38 |
14.45 |
14.06 |
14.09 |
-0.26 |
590 |
6,903 |
+330 |
Hover/Click |
|
Aug23 |
230629 |
15.05 |
15.11 |
14.74 |
14.77 |
-0.27 |
624 |
6,308 |
+139 |
Hover/Click |
|
Sep23 |
230629 |
16.21 |
16.26 |
15.92 |
15.96 |
-0.23 |
267 |
3,352 |
+114 |
Hover/Click |
|
Oct23 |
230629 |
17.24 |
17.24 |
16.94 |
16.95 |
-0.19 |
85 |
2,190 |
+60 |
Hover/Click |
|
Nov23 |
230629 |
17.77 |
17.79 |
17.52 |
17.52 |
-0.19 |
33 |
1,641 |
+1 |
Hover/Click |
|
Dec23 |
230629 |
17.78 |
17.80 |
17.60 |
17.63 |
-0.03 |
61 |
1,352 |
-4 |
Hover/Click |
|
Jan24 |
230629 |
17.74 |
17.76 |
17.65 |
17.73 |
+0.03 |
13 |
433 |
-10 |
Hover/Click |
|
Feb24 |
230629 |
17.84 |
17.84 |
17.75 |
17.75 |
-0.05 |
1 |
400 |
-1 |
Hover/Click |
|
Mar24 |
230629 |
17.84 |
17.84 |
17.84 |
17.84 |
-0.06 |
17 |
409 |
-15 |
Hover/Click |
|
Apr24 |
230629 |
17.80 |
17.80 |
17.80 |
17.80 |
-0.11 |
2 |
275 |
+0 |
Hover/Click |
|
May24 |
230629 |
17.80 |
17.80 |
17.80 |
17.80 |
-0.06 |
2 |
271 |
+0 |
Hover/Click |
|
Jun24 |
230629 |
17.82 |
17.82 |
17.82 |
17.82 |
-0.16 |
2 |
265 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,718 |
31,005 |
+620 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
3253 |
3253 |
3218 |
3218 |
-74 |
11 |
781 |
-111 |
Hover/Click |
|
Sep23 |
230629 |
3330 |
3341 |
3257 |
3261 |
-77 |
15,802 |
156,367 |
-786 |
Hover/Click |
|
Dec23 |
230629 |
3341 |
3351 |
3271 |
3275 |
-72 |
7,131 |
104,843 |
+374 |
Hover/Click |
|
Mar24 |
230629 |
3306 |
3315 |
3243 |
3247 |
-67 |
3,689 |
51,937 |
-349 |
Hover/Click |
|
May24 |
230629 |
3272 |
3277 |
3212 |
3217 |
-60 |
1,532 |
11,959 |
+302 |
Hover/Click |
|
Jul24 |
230629 |
3240 |
3241 |
3184 |
3190 |
-55 |
664 |
7,785 |
-62 |
Hover/Click |
|
Sep24 |
230629 |
3208 |
3208 |
3155 |
3162 |
-51 |
283 |
4,630 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
29,408 |
339,832 |
-577 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
165.00 |
165.55 |
162.10 |
163.60 |
-2.05 |
16 |
376 |
-18 |
Hover/Click |
|
Sep23 |
230629 |
161.75 |
163.30 |
157.75 |
161.60 |
-0.35 |
22,473 |
92,534 |
+3,138 |
Hover/Click |
|
Dec23 |
230629 |
160.80 |
162.05 |
156.95 |
160.25 |
-0.55 |
8,924 |
45,051 |
+773 |
Hover/Click |
|
Mar24 |
230629 |
161.30 |
162.35 |
157.70 |
160.85 |
-0.30 |
3,506 |
20,275 |
+142 |
Hover/Click |
|
May24 |
230629 |
162.10 |
163.25 |
159.00 |
162.00 |
-0.10 |
1,425 |
9,888 |
-104 |
Hover/Click |
|
Jul24 |
230629 |
163.00 |
164.20 |
160.45 |
163.15 |
+0.10 |
540 |
4,830 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
37,460 |
180,118 |
+4,155 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
268.50 |
274.25 |
268.50 |
274.25 |
+10.00 |
349 |
779 |
-372 |
Hover/Click |
|
Sep23 |
230629 |
256.05 |
260.75 |
255.40 |
259.90 |
+4.55 |
601 |
6,894 |
+374 |
Hover/Click |
|
Nov23 |
230629 |
250.75 |
254.90 |
250.75 |
254.65 |
+3.90 |
10 |
751 |
-3 |
Hover/Click |
|
Jan24 |
230629 |
250.15 |
250.15 |
250.15 |
250.15 |
+3.20 |
0 |
80 |
+0 |
Hover/Click |
|
Mar24 |
230629 |
247.80 |
247.80 |
247.80 |
247.80 |
+2.65 |
0 |
11 |
+0 |
Hover/Click |
|
May24 |
230629 |
233.80 |
233.80 |
233.80 |
233.80 |
+2.65 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
960 |
8,522 |
-1 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
22.63 |
22.63 |
21.81 |
22.07 |
-0.50 |
27,060 |
26,245 |
-15,594 |
Hover/Click |
|
Oct23 |
230629 |
22.66 |
22.70 |
21.88 |
22.08 |
-0.52 |
121,902 |
404,783 |
-8,940 |
Hover/Click |
|
Mar24 |
230629 |
22.71 |
22.73 |
22.06 |
22.23 |
-0.42 |
44,005 |
195,984 |
-2,955 |
Hover/Click |
|
May24 |
230629 |
21.65 |
21.65 |
21.00 |
21.17 |
-0.38 |
18,969 |
83,466 |
+2,476 |
Hover/Click |
|
Jul24 |
230629 |
21.14 |
21.17 |
20.59 |
20.69 |
-0.41 |
9,938 |
94,461 |
+389 |
Hover/Click |
|
Oct24 |
230629 |
20.90 |
20.94 |
20.41 |
20.48 |
-0.38 |
4,999 |
41,100 |
+901 |
Hover/Click |
|
Mar25 |
230629 |
20.80 |
20.90 |
20.43 |
20.48 |
-0.32 |
2,342 |
24,129 |
+228 |
Hover/Click |
|
May25 |
230629 |
19.79 |
19.91 |
19.50 |
19.55 |
-0.24 |
552 |
6,744 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
230,576 |
891,033 |
-23,226 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
2670 |
2674 |
2637 |
2642 |
-25 |
2,597 |
33,455 |
-785 |
Hover/Click |
|
Sep23 |
230629 |
2588 |
2598 |
2545 |
2547 |
-43 |
9,314 |
91,312 |
-361 |
Hover/Click |
|
Dec23 |
230629 |
2532 |
2549 |
2498 |
2500 |
-42 |
4,510 |
62,609 |
-313 |
Hover/Click |
|
Mar24 |
230629 |
2485 |
2493 |
2445 |
2447 |
-38 |
3,970 |
97,559 |
+705 |
Hover/Click |
|
May24 |
230629 |
2451 |
2458 |
2411 |
2413 |
-38 |
1,481 |
28,531 |
+368 |
Hover/Click |
|
Jul24 |
230629 |
2431 |
2431 |
2387 |
2388 |
-37 |
554 |
12,690 |
+225 |
Hover/Click |
|
Sep24 |
230629 |
2409 |
2409 |
2365 |
2366 |
-37 |
542 |
7,067 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
23,841 |
339,707 |
+107 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230629 |
629.60 |
631.50 |
612.10 |
620.60 |
-8.20 |
8,780 |
21,353 |
-819 |
Hover/Click |
|
Oct23 |
230629 |
627.60 |
630.30 |
609.60 |
615.80 |
-11.60 |
11,102 |
31,200 |
+1,637 |
Hover/Click |
|
Dec23 |
230629 |
626.50 |
628.40 |
609.30 |
613.20 |
-13.10 |
4,137 |
19,001 |
+401 |
Hover/Click |
|
Mar24 |
230629 |
620.40 |
622.80 |
606.30 |
608.90 |
-13.10 |
1,841 |
9,818 |
+242 |
Hover/Click |
|
May24 |
230629 |
613.00 |
615.30 |
602.00 |
603.10 |
-12.00 |
1,205 |
5,822 |
+227 |
Hover/Click |
| Total Volume and Open Interest |
28,613 |
93,283 |
+2,064 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230629 |
81.25 |
81.25 |
81.25 |
81.25 |
+1.13 |
36 |
62 |
-32 |
Hover/Click |
|
Oct23 |
230629 |
78.10 |
80.10 |
77.29 |
79.21 |
+1.13 |
17 |
135 |
-1 |
Hover/Click |
|
Dec23 |
230629 |
77.51 |
79.43 |
77.16 |
79.03 |
+1.67 |
24,164 |
126,112 |
+921 |
Hover/Click |
|
Mar24 |
230629 |
77.64 |
79.38 |
77.33 |
79.04 |
+1.49 |
4,324 |
24,921 |
+1,018 |
Hover/Click |
|
May24 |
230629 |
78.01 |
79.52 |
77.61 |
79.19 |
+1.37 |
1,133 |
6,851 |
+50 |
Hover/Click |
|
Jul24 |
230629 |
77.96 |
79.65 |
77.84 |
79.30 |
+1.25 |
373 |
5,639 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
30,114 |
173,343 |
+1,971 |
|
| 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 |
230629 |
69.25 |
70.60 |
68.93 |
69.86 |
+0.30 |
384,752 |
367,612 |
-5,718 |
Hover/Click |
|
Sep23 |
230629 |
69.37 |
70.73 |
69.11 |
70.02 |
+0.29 |
170,464 |
307,319 |
-971 |
Hover/Click |
|
Oct23 |
230629 |
69.41 |
70.72 |
69.15 |
70.04 |
+0.27 |
119,801 |
169,189 |
-779 |
Hover/Click |
|
Nov23 |
230629 |
69.44 |
70.62 |
69.10 |
69.97 |
+0.24 |
64,778 |
90,039 |
+129 |
Hover/Click |
|
Dec23 |
230629 |
69.30 |
70.48 |
68.99 |
69.84 |
+0.20 |
120,095 |
216,079 |
-2,050 |
Hover/Click |
|
Jan24 |
230629 |
69.19 |
70.29 |
68.84 |
69.68 |
+0.18 |
34,737 |
57,434 |
+767 |
Hover/Click |
|
Feb24 |
230629 |
69.02 |
70.08 |
68.70 |
69.49 |
+0.15 |
9,865 |
29,167 |
-682 |
Hover/Click |
|
Mar24 |
230629 |
68.96 |
69.86 |
68.53 |
69.29 |
+0.13 |
23,566 |
58,677 |
+160 |
Hover/Click |
|
Apr24 |
230629 |
68.57 |
69.45 |
68.46 |
69.08 |
+0.13 |
4,065 |
25,057 |
+266 |
Hover/Click |
|
May24 |
230629 |
68.60 |
69.30 |
68.26 |
68.85 |
+0.12 |
3,890 |
19,420 |
-1,043 |
Hover/Click |
|
Jun24 |
230629 |
68.29 |
69.13 |
67.85 |
68.60 |
+0.10 |
37,372 |
117,186 |
+3,299 |
Hover/Click |
|
Jul24 |
230629 |
67.93 |
68.73 |
67.61 |
68.32 |
+0.09 |
3,386 |
21,029 |
+1,583 |
Hover/Click |
|
Aug24 |
230629 |
67.44 |
68.05 |
67.44 |
68.05 |
+0.09 |
955 |
14,499 |
+95 |
Hover/Click |
|
Sep24 |
230629 |
67.76 |
68.01 |
67.19 |
67.77 |
+0.07 |
3,875 |
38,831 |
-41 |
Hover/Click |
|
Oct24 |
230629 |
66.92 |
67.52 |
66.92 |
67.52 |
+0.06 |
957 |
13,154 |
+578 |
Hover/Click |
|
Nov24 |
230629 |
66.33 |
67.29 |
66.33 |
67.29 |
+0.06 |
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 |
230629 |
69.225 |
70.600 |
68.925 |
69.850 |
+0.300 |
14,269 |
2,752 |
+119 |
|
|
Sep23 |
230629 |
69.375 |
70.700 |
69.125 |
70.025 |
+0.300 |
935 |
783 |
+86 |
|
|
Oct23 |
230629 |
69.500 |
70.675 |
69.175 |
70.050 |
+0.275 |
80 |
96 |
+19 |
|
|
Nov23 |
230629 |
69.675 |
70.575 |
69.125 |
69.975 |
+0.250 |
59 |
26 |
+0 |
|
|
Dec23 |
230629 |
69.275 |
70.450 |
69.000 |
69.850 |
+0.200 |
201 |
535 |
+87 |
|
|
Jan24 |
230629 |
69.400 |
70.250 |
68.875 |
69.675 |
+0.175 |
11 |
29 |
-1 |
|
|
Feb24 |
230629 |
69.100 |
69.700 |
69.100 |
69.500 |
+0.150 |
4 |
16 |
+1 |
|
|
Mar24 |
230629 |
69.300 |
69.500 |
68.900 |
69.300 |
+0.150 |
2 |
10 |
+0 |
|
|
Apr24 |
230629 |
69.075 |
69.100 |
68.700 |
69.075 |
+0.125 |
0 |
3 |
+0 |
|
|
May24 |
230629 |
68.850 |
68.850 |
68.850 |
68.850 |
+0.125 |
|
|
|
|
| Total Volume and Open Interest |
15,567 |
4,367 |
+314 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul23 |
230629 |
240.46 |
245.18 |
238.87 |
241.56 |
+0.89 |
21,228 |
11,596 |
-7,188 |
Hover/Click |
|
Aug23 |
230629 |
238.47 |
243.95 |
237.83 |
240.72 |
+1.24 |
67,933 |
67,265 |
-160 |
Hover/Click |
|
Sep23 |
230629 |
239.07 |
243.08 |
237.35 |
240.13 |
+1.06 |
37,786 |
41,109 |
+1,002 |
Hover/Click |
|
Oct23 |
230629 |
238.73 |
242.49 |
237.05 |
239.80 |
+0.96 |
16,999 |
34,636 |
+2,222 |
Hover/Click |
|
Nov23 |
230629 |
237.77 |
241.62 |
236.59 |
239.14 |
+0.79 |
7,739 |
25,649 |
+353 |
Hover/Click |
|
Dec23 |
230629 |
237.00 |
240.68 |
235.67 |
238.18 |
+0.63 |
12,378 |
38,774 |
+412 |
Hover/Click |
|
Jan24 |
230629 |
236.51 |
240.03 |
235.37 |
237.64 |
+0.46 |
3,738 |
15,046 |
-248 |
Hover/Click |
|
Feb24 |
230629 |
236.37 |
239.28 |
234.83 |
236.83 |
+0.29 |
2,426 |
6,913 |
+98 |
Hover/Click |
|
Mar24 |
230629 |
234.16 |
237.11 |
233.10 |
235.30 |
+0.14 |
3,252 |
10,784 |
-354 |
Hover/Click |
|
Apr24 |
230629 |
231.70 |
235.28 |
230.88 |
232.91 |
+0.04 |
1,954 |
6,120 |
+614 |
Hover/Click |
|
May24 |
230629 |
233.12 |
233.49 |
229.14 |
231.28 |
-0.01 |
952 |
3,293 |
+81 |
Hover/Click |
|
Jun24 |
230629 |
229.82 |
232.31 |
227.90 |
229.98 |
-0.01 |
1,540 |
15,767 |
+355 |
Hover/Click |
|
Jul24 |
230629 |
227.36 |
231.79 |
226.61 |
229.57 |
-0.01 |
208 |
1,651 |
+41 |
Hover/Click |
|
Aug24 |
230629 |
229.80 |
231.56 |
227.15 |
229.43 |
+0.02 |
81 |
1,051 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
179,377 |
296,513 |
-2,505 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul23 |
230629 |
259.29 |
262.84 |
258.13 |
261.77 |
+1.43 |
32,636 |
18,803 |
-8,624 |
Hover/Click |
|
Aug23 |
230629 |
248.16 |
251.75 |
247.34 |
250.34 |
+0.63 |
77,974 |
92,207 |
+3,766 |
Hover/Click |
|
Sep23 |
230629 |
239.26 |
242.75 |
238.64 |
241.91 |
+1.14 |
53,786 |
71,268 |
+3,642 |
Hover/Click |
|
Oct23 |
230629 |
216.07 |
219.00 |
215.00 |
217.91 |
+0.87 |
28,798 |
53,216 |
+241 |
Hover/Click |
|
Nov23 |
230629 |
209.84 |
212.88 |
208.99 |
211.99 |
+1.02 |
12,662 |
24,055 |
+109 |
Hover/Click |
|
Dec23 |
230629 |
206.15 |
209.00 |
205.08 |
208.09 |
+1.08 |
8,615 |
24,819 |
-220 |
Hover/Click |
|
Jan24 |
230629 |
205.61 |
207.31 |
204.08 |
206.54 |
+1.17 |
2,080 |
20,258 |
-43 |
Hover/Click |
|
Feb24 |
230629 |
204.56 |
207.31 |
204.19 |
206.56 |
+1.24 |
939 |
6,648 |
-60 |
Hover/Click |
|
Mar24 |
230629 |
205.00 |
208.25 |
204.99 |
207.62 |
+1.28 |
665 |
6,145 |
+61 |
Hover/Click |
|
Apr24 |
230629 |
222.94 |
225.32 |
222.86 |
224.66 |
+1.22 |
518 |
2,855 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
219,767 |
331,288 |
-536 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul23 |
230629 |
261.77 |
261.77 |
261.77 |
261.77 |
+1.43 |
0 |
1 |
+0 |
|
|
Aug23 |
230629 |
250.34 |
250.34 |
250.34 |
250.34 |
+0.63 |
0 |
1 |
+0 |
|
|
Sep23 |
230629 |
241.91 |
241.91 |
241.91 |
241.91 |
+1.14 |
|
|
|
|
|
Oct23 |
230629 |
217.91 |
217.91 |
217.91 |
217.91 |
+0.87 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug23 |
230629 |
2.662 |
2.746 |
2.616 |
2.701 |
+0.033 |
167,916 |
174,986 |
-2,418 |
Hover/Click |
|
Sep23 |
230629 |
2.642 |
2.734 |
2.607 |
2.691 |
+0.045 |
79,871 |
275,850 |
-6,110 |
Hover/Click |
|
Oct23 |
230629 |
2.727 |
2.813 |
2.696 |
2.772 |
+0.040 |
57,831 |
114,773 |
-1,293 |
Hover/Click |
|
Nov23 |
230629 |
3.086 |
3.156 |
3.046 |
3.129 |
+0.040 |
16,951 |
82,858 |
-496 |
Hover/Click |
|
Dec23 |
230629 |
3.498 |
3.559 |
3.462 |
3.535 |
+0.031 |
10,763 |
44,081 |
+370 |
Hover/Click |
|
Jan24 |
230629 |
3.738 |
3.795 |
3.708 |
3.767 |
+0.019 |
18,202 |
79,143 |
-1,123 |
Hover/Click |
|
Feb24 |
230629 |
3.667 |
3.719 |
3.635 |
3.698 |
+0.020 |
7,302 |
36,748 |
-81 |
Hover/Click |
|
Mar24 |
230629 |
3.410 |
3.451 |
3.376 |
3.427 |
+0.010 |
12,738 |
65,000 |
+139 |
Hover/Click |
|
Apr24 |
230629 |
3.108 |
3.142 |
3.080 |
3.116 |
-0.001 |
9,192 |
63,256 |
-570 |
Hover/Click |
|
May24 |
230629 |
3.094 |
3.128 |
3.068 |
3.101 |
-0.004 |
3,720 |
29,427 |
-556 |
Hover/Click |
|
Jun24 |
230629 |
3.185 |
3.231 |
3.173 |
3.201 |
-0.003 |
1,909 |
13,487 |
-88 |
Hover/Click |
|
Jul24 |
230629 |
3.297 |
3.344 |
3.287 |
3.312 |
-0.001 |
2,240 |
13,687 |
-301 |
Hover/Click |
|
Aug24 |
230629 |
3.342 |
3.384 |
3.335 |
3.355 |
-0.003 |
1,734 |
11,898 |
-155 |
Hover/Click |
|
Sep24 |
230629 |
3.311 |
3.351 |
3.300 |
3.327 |
-0.001 |
1,439 |
11,924 |
+208 |
Hover/Click |
|
Oct24 |
230629 |
3.390 |
3.431 |
3.375 |
3.406 |
+0.001 |
2,799 |
36,586 |
-336 |
Hover/Click |
|
Nov24 |
230629 |
3.724 |
3.757 |
3.722 |
3.736 |
unch |
815 |
13,766 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
476,659 |
1,232,011 |
-30,513 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230629 |
73.72 |
74.98 |
73.39 |
74.34 |
+0.31 |
161,145 |
146,366 |
-30,852 |
Hover/Click |
|
Sep23 |
230629 |
73.95 |
75.15 |
73.57 |
74.51 |
+0.27 |
458,819 |
546,927 |
+225 |
Hover/Click |
|
Oct23 |
230629 |
74.02 |
75.14 |
73.62 |
74.48 |
+0.18 |
268,738 |
310,955 |
+27,147 |
Hover/Click |
|
Nov23 |
230629 |
73.90 |
75.02 |
73.54 |
74.36 |
+0.12 |
159,171 |
186,293 |
+12,485 |
Hover/Click |
|
Dec23 |
230629 |
73.80 |
74.85 |
73.40 |
74.20 |
+0.09 |
232,182 |
291,036 |
-9,745 |
Hover/Click |
|
Jan24 |
230629 |
73.61 |
74.62 |
73.23 |
74.01 |
+0.08 |
50,521 |
88,210 |
+138 |
Hover/Click |
|
Feb24 |
230629 |
73.45 |
74.38 |
73.04 |
73.80 |
+0.05 |
29,333 |
84,487 |
+3,849 |
Hover/Click |
|
Mar24 |
230629 |
73.26 |
74.15 |
72.82 |
73.59 |
+0.04 |
35,164 |
72,372 |
-2,830 |
Hover/Click |
|
Apr24 |
230629 |
73.07 |
73.92 |
72.62 |
73.38 |
+0.03 |
7,119 |
22,485 |
+435 |
Hover/Click |
|
May24 |
230629 |
72.85 |
73.62 |
72.42 |
73.17 |
+0.03 |
6,622 |
28,456 |
+482 |
Hover/Click |
|
Jun24 |
230629 |
72.72 |
73.47 |
72.22 |
72.96 |
+0.03 |
46,687 |
116,356 |
+5,747 |
Hover/Click |
|
Jul24 |
230629 |
72.33 |
73.14 |
72.28 |
72.74 |
+0.01 |
2,901 |
19,485 |
+229 |
Hover/Click |
|
Aug24 |
230629 |
72.75 |
72.75 |
72.52 |
72.52 |
unch |
1,241 |
16,575 |
-52 |
Hover/Click |
|
Sep24 |
230629 |
72.32 |
72.32 |
72.31 |
72.31 |
-0.01 |
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 |
230629 |
700.25 |
714.00 |
695.00 |
696.00 |
-8.00 |
36,925 |
86,276 |
-5,656 |
Hover/Click |
|
Aug23 |
230629 |
692.00 |
707.25 |
688.00 |
689.50 |
-6.00 |
89,993 |
137,103 |
+5,038 |
Hover/Click |
|
Sep23 |
230629 |
690.50 |
704.25 |
686.25 |
687.50 |
-5.50 |
55,269 |
88,604 |
+1,672 |
Hover/Click |
|
Oct23 |
230629 |
688.75 |
703.00 |
685.75 |
687.00 |
-5.50 |
27,315 |
78,842 |
-752 |
Hover/Click |
|
Nov23 |
230629 |
686.25 |
698.50 |
681.75 |
683.00 |
-5.25 |
16,003 |
40,818 |
+400 |
Hover/Click |
|
Dec23 |
230629 |
680.25 |
692.00 |
676.00 |
677.25 |
-5.00 |
34,403 |
102,821 |
-1,176 |
Hover/Click |
|
Jan24 |
230629 |
680.00 |
690.00 |
674.25 |
675.50 |
-5.50 |
7,578 |
25,888 |
-907 |
Hover/Click |
|
Feb24 |
230629 |
676.25 |
688.50 |
673.00 |
674.25 |
-5.50 |
2,385 |
16,363 |
-1 |
Hover/Click |
|
Mar24 |
230629 |
674.00 |
686.00 |
671.00 |
672.25 |
-5.50 |
6,585 |
32,256 |
-15 |
Hover/Click |
|
Apr24 |
230629 |
672.50 |
682.25 |
668.50 |
669.50 |
-5.50 |
1,717 |
11,743 |
+698 |
Hover/Click |
| Total Volume and Open Interest |
291,909 |
717,382 |
-606 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230629 |
69.32 |
70.59 |
68.94 |
69.86 |
+0.30 |
55,451 |
84,147 |
-9,210 |
Hover/Click |
|
Sep23 |
230629 |
69.49 |
70.72 |
69.14 |
70.02 |
+0.29 |
72,533 |
98,527 |
+4,333 |
Hover/Click |
|
Oct23 |
230629 |
69.45 |
70.70 |
69.19 |
70.04 |
+0.27 |
51,144 |
44,225 |
+273 |
Hover/Click |
|
Nov23 |
230629 |
69.48 |
70.61 |
69.16 |
69.97 |
+0.24 |
28,930 |
21,324 |
-232 |
Hover/Click |
|
Dec23 |
230629 |
69.40 |
70.47 |
69.07 |
69.84 |
+0.20 |
29,457 |
79,552 |
+936 |
Hover/Click |
|
Jan24 |
230629 |
69.63 |
69.68 |
68.98 |
69.68 |
+0.18 |
4,861 |
12,508 |
+118 |
Hover/Click |
|
Feb24 |
230629 |
69.70 |
69.70 |
69.35 |
69.49 |
+0.15 |
1,383 |
7,565 |
+277 |
Hover/Click |
|
Mar24 |
230629 |
69.49 |
69.49 |
69.15 |
69.29 |
+0.13 |
2,544 |
11,492 |
+118 |
Hover/Click |
|
Apr24 |
230629 |
68.95 |
69.08 |
68.95 |
69.08 |
+0.13 |
239 |
3,376 |
+27 |
Hover/Click |
|
May24 |
230629 |
68.70 |
68.85 |
68.70 |
68.85 |
+0.12 |
92 |
4,397 |
+9 |
Hover/Click |
|
Jun24 |
230629 |
68.88 |
68.88 |
68.45 |
68.60 |
+0.10 |
5,038 |
38,071 |
+471 |
Hover/Click |
|
Jul24 |
230629 |
68.32 |
68.32 |
68.32 |
68.32 |
+0.09 |
25 |
4,511 |
+5 |
Hover/Click |
|
Aug24 |
230629 |
68.05 |
68.05 |
68.05 |
68.05 |
+0.09 |
17 |
3,989 |
+12 |
Hover/Click |
|
Sep24 |
230629 |
67.77 |
67.77 |
67.77 |
67.77 |
+0.07 |
64 |
8,998 |
+6 |
Hover/Click |
|
Oct24 |
230629 |
67.52 |
67.52 |
67.52 |
67.52 |
+0.06 |
0 |
1,962 |
+0 |
Hover/Click |
|
Nov24 |
230629 |
67.29 |
67.29 |
67.29 |
67.29 |
+0.06 |
1 |
2,984 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
259,231 |
512,855 |
-152 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230629 |
102.625 |
103.110 |
102.455 |
103.007 |
+0.460 |
10,819 |
27,264 |
-306 |
Hover/Click |
|
Dec23 |
230629 |
102.370 |
102.683 |
102.210 |
102.683 |
+0.460 |
1 |
426 |
+1 |
Hover/Click |
|
Mar24 |
230629 |
102.150 |
102.327 |
102.150 |
102.327 |
+0.445 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,820 |
27,691 |
-305 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
66.16 |
66.54 |
66.10 |
66.34 |
+0.12 |
86,197 |
135,188 |
-4,619 |
Hover/Click |
|
Dec23 |
230629 |
66.29 |
66.69 |
66.26 |
66.49 |
+0.11 |
109 |
254 |
-2 |
Hover/Click |
|
Mar24 |
230629 |
66.62 |
66.62 |
66.62 |
66.62 |
+0.11 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,956 |
136,335 |
-4,565 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
126.39 |
126.71 |
125.94 |
126.17 |
-0.35 |
84,764 |
216,683 |
+785 |
Hover/Click |
|
Dec23 |
230629 |
126.26 |
126.57 |
125.85 |
126.06 |
-0.34 |
71 |
11,278 |
-1 |
Hover/Click |
|
Mar24 |
230629 |
125.95 |
126.04 |
125.86 |
125.91 |
-0.32 |
4 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,369 |
229,970 |
+779 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
75.55 |
75.63 |
75.37 |
75.59 |
+0.03 |
69,177 |
163,188 |
+6,484 |
Hover/Click |
|
Dec23 |
230629 |
75.63 |
75.73 |
75.48 |
75.69 |
+0.03 |
282 |
3,292 |
+15 |
Hover/Click |
|
Mar24 |
230629 |
75.81 |
75.81 |
75.81 |
75.81 |
+0.04 |
0 |
299 |
+0 |
Hover/Click |
|
Jun24 |
230629 |
75.85 |
75.87 |
75.66 |
75.85 |
+0.03 |
0 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,750 |
167,798 |
+6,541 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
70.11 |
70.23 |
69.86 |
69.86 |
-0.32 |
152,887 |
246,214 |
+5,786 |
Hover/Click |
|
Dec23 |
230629 |
71.11 |
71.22 |
70.90 |
70.90 |
-0.31 |
17 |
504 |
+7 |
Hover/Click |
|
Mar24 |
230629 |
72.25 |
72.25 |
72.00 |
72.00 |
-0.30 |
1 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
153,526 |
251,524 |
+5,735 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
112.44 |
112.74 |
112.00 |
112.06 |
-0.48 |
15,295 |
36,900 |
+48 |
Hover/Click |
|
Dec23 |
230629 |
113.31 |
113.81 |
113.16 |
113.17 |
-0.45 |
381 |
356 |
-138 |
Hover/Click |
|
Mar24 |
230629 |
114.31 |
114.92 |
114.31 |
114.31 |
-0.44 |
0 |
73 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,676 |
37,379 |
-90 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
109.58 |
109.85 |
109.04 |
109.11 |
-0.57 |
143,883 |
719,448 |
+1,890 |
Hover/Click |
|
Dec23 |
230629 |
109.98 |
110.32 |
109.54 |
109.60 |
-0.56 |
428 |
8,022 |
+14 |
Hover/Click |
|
Mar24 |
230629 |
110.31 |
110.31 |
110.14 |
110.14 |
-0.54 |
58 |
1,598 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
144,919 |
732,123 |
+1,936 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
576.00 |
577.13 |
574.38 |
576.00 |
-1.00 |
30,535 |
225,969 |
+825 |
Hover/Click |
|
Dec23 |
230629 |
566.63 |
566.63 |
565.38 |
566.63 |
-0.88 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,541 |
226,033 |
+829 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul23 |
230629 |
205.85 |
206.95 |
205.05 |
205.50 |
-1.05 |
29,647 |
20,543 |
-11,585 |
|
|
Aug23 |
230629 |
205.40 |
205.95 |
204.10 |
204.45 |
-1.10 |
23,456 |
38,857 |
+19,896 |
|
|
Sep23 |
230629 |
203.10 |
203.55 |
202.90 |
203.30 |
-1.05 |
44 |
2,608 |
+5 |
Hover/Click |
|
Oct23 |
230629 |
202.45 |
202.45 |
202.45 |
202.45 |
-1.25 |
|
|
|
|
| Total Volume and Open Interest |
53,147 |
62,008 |
+8,316 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230629 |
128~080 |
128~100 |
125~300 |
126~050 |
-2~030 |
303,061 |
1,229,130 |
+582 |
Hover/Click |
|
Dec23 |
230629 |
128~030 |
128~080 |
126~060 |
126~120 |
-2~020 |
6 |
24 |
+3 |
Hover/Click |
|
Mar24 |
230629 |
126~140 |
126~140 |
126~140 |
126~140 |
-2~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
303,067 |
1,229,154 |
+585 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230629 |
113~080 |
113~085 |
112~010 |
112~040 |
-1~040 |
1,476,874 |
4,663,765 |
+151 |
Hover/Click |
|
Dec23 |
230629 |
113~185 |
113~185 |
112~225 |
112~240 |
-1~040 |
5 |
154 |
+2 |
Hover/Click |
|
Mar24 |
230629 |
113~125 |
113~125 |
113~125 |
113~125 |
-1~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,476,879 |
4,663,919 |
+153 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230629 |
106~274 |
106~274 |
106~266 |
106~266 |
-0~240 |
556 |
31 |
-708 |
Hover/Click |
|
Sep23 |
230629 |
107~272 |
107~276 |
107~010 |
107~030 |
-0~240 |
1,056,124 |
5,022,610 |
+9,349 |
Hover/Click |
|
Dec23 |
230629 |
107~272 |
107~272 |
107~234 |
107~234 |
-0~244 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,056,681 |
5,022,642 |
+8,642 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230629 |
101~284 |
101~284 |
101~210 |
101~210 |
-0~086 |
292 |
429 |
-402 |
Hover/Click |
|
Sep23 |
230629 |
102~004 |
102~005 |
101~210 |
101~220 |
-0~101 |
541,321 |
3,636,824 |
+54,519 |
Hover/Click |
|
Dec23 |
230629 |
102~100 |
102~124 |
102~092 |
102~100 |
-0~101 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
541,613 |
3,637,264 |
+54,117 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230629 |
94.815 |
94.825 |
94.810 |
94.815 |
-0.005 |
19,567 |
201,118 |
-1,519 |
|
|
Sep23 |
230629 |
94.095 |
94.105 |
94.055 |
94.080 |
-0.020 |
31,678 |
184,345 |
+4,091 |
|
|
Dec23 |
230629 |
93.850 |
93.865 |
93.770 |
93.815 |
-0.045 |
38,336 |
242,128 |
+5,930 |
|
|
Mar24 |
230629 |
93.880 |
93.915 |
93.790 |
93.850 |
-0.055 |
32,530 |
158,867 |
+6,401 |
|
|
Jun24 |
230629 |
94.040 |
94.065 |
93.920 |
93.995 |
-0.060 |
37,377 |
123,856 |
+285 |
|
|
Sep24 |
230629 |
94.270 |
94.290 |
94.135 |
94.215 |
-0.050 |
30,553 |
93,902 |
+2,450 |
|
|
Dec24 |
230629 |
94.510 |
94.535 |
94.380 |
94.460 |
-0.040 |
30,912 |
147,227 |
+401 |
|
|
Mar25 |
230629 |
94.725 |
94.755 |
94.600 |
94.675 |
-0.035 |
22,333 |
80,780 |
-1,759 |
|
|
Jun25 |
230629 |
94.920 |
94.955 |
94.800 |
94.875 |
-0.025 |
25,714 |
72,804 |
+2,051 |
|
|
Sep25 |
230629 |
95.105 |
95.130 |
94.980 |
95.055 |
-0.020 |
19,586 |
36,377 |
+722 |
|
|
Dec25 |
230629 |
95.255 |
95.275 |
95.135 |
95.210 |
-0.025 |
19,491 |
63,047 |
+689 |
|
|
Mar26 |
230629 |
95.415 |
95.415 |
95.290 |
95.355 |
-0.020 |
17,095 |
47,127 |
+950 |
|
|
Jun26 |
230629 |
95.550 |
95.550 |
95.425 |
95.490 |
-0.020 |
11,257 |
28,193 |
+305 |
|
|
Sep26 |
230629 |
95.640 |
95.660 |
95.555 |
95.605 |
-0.020 |
4,574 |
16,931 |
+100 |
|
|
Dec26 |
230629 |
95.745 |
95.770 |
95.660 |
95.710 |
-0.020 |
5,790 |
22,311 |
+225 |
|
|
Mar27 |
230629 |
95.845 |
95.865 |
95.770 |
95.810 |
-0.015 |
4,271 |
23,204 |
+111 |
|
|
Jun27 |
230629 |
95.915 |
95.950 |
95.860 |
95.900 |
-0.005 |
2,908 |
10,807 |
+150 |
|
|
Sep27 |
230629 |
95.975 |
96.010 |
95.930 |
95.970 |
unch |
1,470 |
3,983 |
+280 |
|
| 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 |
337 |
2,566 |
-29 |
|
|
Sep23 |
230629 |
137~16 |
137~18 |
134~22 |
134~31 |
-2~20 |
156,431 |
1,484,173 |
+2,598 |
|
|
Dec23 |
230629 |
134~31 |
134~31 |
134~31 |
134~31 |
-2~20 |
|
|
|
|
| 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 |
509 |
812 |
-829 |
|
|
Sep23 |
230629 |
119~165 |
119~175 |
118~000 |
118~045 |
-1~120 |
321,144 |
1,705,170 |
-7,788 |
|
|
Dec23 |
230629 |
117~295 |
117~295 |
117~295 |
117~295 |
-1~120 |
|
|
|
|
| Total Volume and Open Interest |
321,144 |
1,705,170 |
-7,788 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun23 |
230629 |
94.923 |
94.925 |
94.923 |
94.923 |
-0.003 |
2,562 |
330,688 |
-888 |
|
|
Jul23 |
230629 |
94.895 |
94.900 |
94.890 |
94.895 |
-0.005 |
19,047 |
370,421 |
-3,300 |
|
|
Aug23 |
230629 |
94.735 |
94.740 |
94.710 |
94.715 |
-0.020 |
72,582 |
310,949 |
-270 |
|
|
Sep23 |
230629 |
94.715 |
94.715 |
94.685 |
94.690 |
-0.030 |
11,174 |
69,393 |
+1,095 |
|
|
Oct23 |
230629 |
94.685 |
94.685 |
94.625 |
94.640 |
-0.045 |
75,576 |
218,283 |
+4,184 |
|
|
Nov23 |
230629 |
94.635 |
94.635 |
94.545 |
94.575 |
-0.060 |
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 |
230629 |
148.68 |
148.77 |
148.55 |
148.59 |
-0.04 |
612 |
16,154 |
+51 |
Hover/Click |
|
Dec23 |
230629 |
148.49 |
148.49 |
148.49 |
148.49 |
-0.04 |
|
|
|
Hover/Click |
|
Mar24 |
230629 |
148.49 |
148.49 |
148.49 |
148.49 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
612 |
16,154 |
+51 |
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230629 |
140.92 |
140.92 |
138.06 |
138.84 |
-1.60 |
73,552 |
199,732 |
+2,593 |
|
|
Dec23 |
230629 |
138.48 |
138.48 |
138.48 |
138.48 |
-1.64 |
1 |
4 |
-1 |
|
|
Mar24 |
230629 |
138.12 |
138.12 |
138.12 |
138.12 |
-1.60 |
|
|
|
|
| Total Volume and Open Interest |
73,553 |
199,736 |
+2,592 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230629 |
134.78 |
134.78 |
133.33 |
133.64 |
-0.94 |
707,964 |
1,216,172 |
+180,290 |
Hover/Click |
|
Dec23 |
230629 |
133.34 |
133.34 |
132.89 |
133.09 |
-0.93 |
5 |
30 |
+8 |
Hover/Click |
|
Mar24 |
230629 |
133.12 |
133.12 |
133.12 |
133.12 |
-0.94 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
707,969 |
1,216,202 |
+180,298 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230629 |
116.28 |
116.28 |
115.57 |
115.72 |
-0.49 |
540,701 |
1,346,893 |
-29,382 |
Hover/Click |
|
Dec23 |
230629 |
117.01 |
117.01 |
117.01 |
117.01 |
-0.49 |
0 |
8 |
+0 |
Hover/Click |
|
Mar24 |
230629 |
116.72 |
116.72 |
116.72 |
116.72 |
-0.49 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
540,701 |
1,346,901 |
-29,382 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230629 |
105.04 |
105.04 |
104.82 |
104.89 |
-0.14 |
387,258 |
1,724,463 |
-12,499 |
|
|
Dec23 |
230629 |
104.92 |
104.93 |
104.92 |
104.93 |
-0.14 |
1 |
7 |
-1 |
|
|
Mar24 |
230629 |
104.71 |
104.71 |
104.71 |
104.71 |
-0.14 |
|
|
|
|
| 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 |
230629 |
96.090 |
96.090 |
96.090 |
96.090 |
-0.005 |
0 |
69 |
+0 |
|
|
Dec23 |
230629 |
96.015 |
96.015 |
96.015 |
96.015 |
-0.025 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230629 |
95~31 |
96~06 |
95~02 |
95~20 |
-0~11 |
181,924 |
505,448 |
+51 |
Hover/Click |
|
Dec23 |
230629 |
95~26 |
95~26 |
95~26 |
95~26 |
-0~11 |
4 |
0 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
181,938 |
505,456 |
+41 |
|
| 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 |
230629 |
96.100 |
96.105 |
96.070 |
96.085 |
-0.010 |
182,050 |
576,918 |
+6,548 |
|
|
Dec23 |
230629 |
96.035 |
96.040 |
95.980 |
96.010 |
-0.030 |
142,941 |
481,538 |
+2,505 |
|
|
Mar24 |
230629 |
96.110 |
96.110 |
96.020 |
96.055 |
-0.055 |
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 |
230629 |
95.51 |
95.51 |
95.42 |
95.46 |
-0.05 |
37,064 |
223,009 |
+4,486 |
|
|
Dec23 |
230629 |
95.42 |
95.43 |
95.33 |
95.36 |
-0.06 |
15,524 |
189,207 |
-765 |
|
|
Mar24 |
230629 |
95.45 |
95.48 |
95.36 |
95.39 |
-0.06 |
12,633 |
145,537 |
-890 |
|
|
Jun24 |
230629 |
95.53 |
95.59 |
95.46 |
95.48 |
-0.07 |
11,253 |
121,599 |
-1,919 |
|
|
Sep24 |
230629 |
95.69 |
95.74 |
95.62 |
95.64 |
-0.06 |
7,286 |
105,966 |
-723 |
|
|
Dec24 |
230629 |
95.86 |
95.91 |
95.79 |
95.81 |
-0.06 |
6,603 |
64,405 |
-738 |
|
|
Mar25 |
230629 |
96.00 |
96.06 |
95.96 |
95.97 |
-0.05 |
3,659 |
35,741 |
-675 |
|
|
Jun25 |
230629 |
96.13 |
96.19 |
96.09 |
96.10 |
-0.04 |
4,313 |
19,661 |
+1,166 |
|
|
Sep25 |
230629 |
96.26 |
96.26 |
96.20 |
96.20 |
-0.03 |
116 |
735 |
-19 |
|
|
Dec25 |
230629 |
96.31 |
96.31 |
96.25 |
96.25 |
-0.04 |
11 |
187 |
+0 |
|
| Total Volume and Open Interest |
98,488 |
906,522 |
-57 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230629 |
96.13 |
96.17 |
96.08 |
96.11 |
-0.03 |
132,778 |
983,379 |
-10,781 |
|
|
Dec23 |
230629 |
96.11 |
96.11 |
96.11 |
96.11 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
132,778 |
983,379 |
-10,781 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230629 |
96.19 |
96.22 |
96.11 |
96.13 |
-0.06 |
130,380 |
732,984 |
-8,967 |
|
|
Dec23 |
230629 |
96.13 |
96.13 |
96.13 |
96.13 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
130,380 |
732,984 |
-8,967 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug23 |
230629 |
1916.5 |
1921.3 |
1900.6 |
1917.9 |
-4.3 |
180,436 |
347,052 |
-5,777 |
Hover/Click |
|
Oct23 |
230629 |
1935.5 |
1940.0 |
1919.5 |
1936.8 |
-4.5 |
1,836 |
13,328 |
+164 |
Hover/Click |
|
Dec23 |
230629 |
1955.3 |
1959.4 |
1939.2 |
1956.4 |
-4.4 |
7,827 |
56,410 |
+2,048 |
Hover/Click |
|
Feb24 |
230629 |
1976.3 |
1979.3 |
1959.1 |
1976.4 |
-4.0 |
448 |
6,503 |
-26 |
Hover/Click |
|
Apr24 |
230629 |
1993.5 |
1998.3 |
1978.5 |
1995.9 |
-3.4 |
168 |
3,040 |
+75 |
Hover/Click |
|
Jun24 |
230629 |
2001.0 |
2015.3 |
1999.8 |
2014.5 |
-3.3 |
27 |
1,640 |
-11 |
Hover/Click |
|
Aug24 |
230629 |
2031.9 |
2031.9 |
2031.9 |
2031.9 |
-3.1 |
8 |
215 |
+4 |
Hover/Click |
|
Oct24 |
230629 |
2048.2 |
2048.2 |
2048.2 |
2048.2 |
-2.4 |
4 |
52 |
-2 |
Hover/Click |
|
Dec24 |
230629 |
2050.4 |
2063.5 |
2050.2 |
2063.5 |
-2.1 |
8 |
779 |
-5 |
Hover/Click |
|
Feb25 |
230629 |
2081.2 |
2081.2 |
2081.2 |
2081.2 |
-1.8 |
|
|
|
Hover/Click |
|
Apr25 |
230629 |
2099.7 |
2099.7 |
2099.7 |
2099.7 |
-1.5 |
|
|
|
Hover/Click |
|
Jun25 |
230629 |
2106.3 |
2106.3 |
2106.3 |
2106.3 |
-1.1 |
0 |
290 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
191,039 |
431,861 |
-3,628 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230629 |
2274.5 |
2291.0 |
2229.5 |
2259.1 |
-29.8 |
48,746 |
16,610 |
-11,260 |
Hover/Click |
|
Sep23 |
230629 |
2294.0 |
2311.0 |
2248.5 |
2279.8 |
-28.6 |
37,586 |
93,472 |
+781 |
Hover/Click |
|
Dec23 |
230629 |
2324.5 |
2341.5 |
2280.5 |
2311.2 |
-28.7 |
1,719 |
10,618 |
+201 |
Hover/Click |
|
Mar24 |
230629 |
2345.5 |
2345.5 |
2320.5 |
2343.6 |
-29.1 |
355 |
1,714 |
+0 |
Hover/Click |
|
May24 |
230629 |
2364.3 |
2364.3 |
2343.0 |
2364.3 |
-29.2 |
24 |
357 |
+3 |
Hover/Click |
|
Jul24 |
230629 |
2364.5 |
2386.5 |
2364.5 |
2386.5 |
-29.2 |
16 |
196 |
-1 |
Hover/Click |
|
Sep24 |
230629 |
2407.6 |
2407.6 |
2407.6 |
2407.6 |
-29.2 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,716 |
123,491 |
-10,665 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230629 |
910.9 |
919.7 |
886.8 |
897.8 |
-17.5 |
14,118 |
6,519 |
-5,102 |
Hover/Click |
|
Oct23 |
230629 |
922.3 |
930.3 |
897.0 |
906.8 |
-18.1 |
19,036 |
60,423 |
+4,574 |
Hover/Click |
|
Jan24 |
230629 |
933.2 |
933.4 |
904.7 |
912.9 |
-17.9 |
304 |
1,381 |
+87 |
Hover/Click |
|
Apr24 |
230629 |
930.7 |
939.2 |
912.5 |
920.0 |
-16.9 |
77 |
147 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
33,542 |
68,517 |
-410 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230629 |
1260.50 |
1260.50 |
1214.00 |
1227.40 |
-19.50 |
1,669 |
13,389 |
-2 |
Hover/Click |
|
Dec23 |
230629 |
1257.00 |
1257.00 |
1233.50 |
1240.50 |
-20.10 |
4 |
262 |
+1 |
Hover/Click |
|
Mar24 |
230629 |
1245.00 |
1253.70 |
1245.00 |
1253.70 |
-20.00 |
0 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,674 |
13,737 |
-1 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230629 |
371.10 |
373.10 |
366.15 |
367.75 |
-4.50 |
34,340 |
10,065 |
-7,534 |
Hover/Click |
|
Sep23 |
230629 |
372.90 |
375.20 |
368.30 |
369.90 |
-4.35 |
51,672 |
116,527 |
+3,419 |
Hover/Click |
|
Dec23 |
230629 |
374.15 |
376.20 |
369.45 |
370.90 |
-4.40 |
4,947 |
40,313 |
+734 |
Hover/Click |
|
Mar24 |
230629 |
374.40 |
376.75 |
370.30 |
371.40 |
-4.55 |
1,094 |
15,154 |
+40 |
Hover/Click |
|
May24 |
230629 |
374.70 |
376.30 |
371.00 |
371.70 |
-4.50 |
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 |
230629 |
34145 |
34388 |
34051 |
34353 |
+252 |
149,650 |
92,337 |
-2,868 |
Hover/Click |
|
Dec23 |
230629 |
34481 |
34683 |
34363 |
34659 |
+262 |
96 |
223 |
+5 |
Hover/Click |
|
Mar24 |
230629 |
34841 |
34878 |
34841 |
34841 |
+331 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
230629 |
34902 |
34902 |
34902 |
34902 |
+290 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
149,746 |
92,561 |
-2,863 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
4423.75 |
4438.00 |
4409.75 |
4435.75 |
+18.25 |
1,512,256 |
2,171,776 |
-6,057 |
Hover/Click |
|
Dec23 |
230629 |
4469.50 |
4485.50 |
4458.00 |
4483.75 |
+19.00 |
1,504 |
10,408 |
+115 |
Hover/Click |
|
Mar24 |
230629 |
4527.75 |
4534.75 |
4510.00 |
4534.25 |
+20.50 |
31 |
1,990 |
+3 |
Hover/Click |
|
Jun24 |
230629 |
4565.50 |
4584.75 |
4565.00 |
4584.75 |
+22.75 |
1 |
1,228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,513,792 |
2,187,114 |
-5,939 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
15161.00 |
15202.75 |
15028.50 |
15100.25 |
-29.75 |
569,198 |
252,344 |
+7,255 |
Hover/Click |
|
Dec23 |
230629 |
15355.00 |
15388.75 |
15222.25 |
15292.00 |
-27.50 |
1,053 |
4,197 |
+66 |
Hover/Click |
|
Mar24 |
230629 |
15491.50 |
15491.50 |
15491.50 |
15491.50 |
-22.00 |
1 |
5 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
570,252 |
256,666 |
+7,322 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230629 |
2600.80 |
2628.90 |
2592.10 |
2627.60 |
+31.20 |
8,804 |
38,435 |
+170 |
Hover/Click |
|
Dec23 |
230629 |
2642.80 |
2642.80 |
2642.80 |
2642.80 |
+31.30 |
|
|
|
Hover/Click |
|
Mar24 |
230629 |
2661.80 |
2661.80 |
2661.80 |
2661.80 |
+32.60 |
|
|
|
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 |
3,673 |
90,572 |
-18,866 |
|
|
Jul23 |
230629 |
15.05 |
15.45 |
14.90 |
15.33 |
+0.34 |
55,539 |
192,710 |
-5,077 |
|
|
Aug23 |
230629 |
16.41 |
16.70 |
16.30 |
16.69 |
+0.32 |
33,043 |
92,079 |
+3,466 |
|
|
Sep23 |
230629 |
17.71 |
18.00 |
17.59 |
18.00 |
+0.36 |
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 |
230629 |
1222.90 |
1222.90 |
1222.90 |
1222.90 |
+20.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230629 |
1876.00 |
1902.30 |
1871.30 |
1898.10 |
+24.10 |
171,363 |
518,439 |
-5,255 |
Hover/Click |
|
Dec23 |
230629 |
1895.00 |
1920.20 |
1890.00 |
1916.80 |
+24.50 |
52 |
1,774 |
+3 |
Hover/Click |
|
Mar24 |
230629 |
1935.10 |
1935.10 |
1935.10 |
1935.10 |
+23.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
171,415 |
520,213 |
-5,252 |
|
| Nikkei 225(CME) |
|
Sep23 |
230629 |
33305 |
33575 |
33135 |
33240 |
-55 |
6,409 |
15,664 |
+1 |
|
|
Dec23 |
230629 |
33350 |
33395 |
33040 |
33090 |
-125 |
11 |
4 |
+2 |
|
| Total Volume and Open Interest |
6,420 |
15,668 |
+3 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230629 |
33105 |
33520 |
33040 |
33160 |
+40 |
47,358 |
115,643 |
-2,165 |
|
|
Dec23 |
230629 |
32935 |
32935 |
32935 |
32935 |
+40 |
2 |
9,267 |
-3 |
|
|
Mar24 |
230629 |
32875 |
32875 |
32875 |
32875 |
+40 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
47,365 |
138,013 |
-2,168 |
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230629 |
33160 |
33520 |
33040 |
33180 |
+40 |
882,854 |
357,486 |
+2,854 |
|
|
Dec23 |
230629 |
32930 |
33280 |
32810 |
32950 |
+50 |
16,157 |
12,095 |
+613 |
|
|
Mar24 |
230629 |
32850 |
33210 |
32750 |
32880 |
+50 |
1,786 |
3,051 |
+67 |
|
| Total Volume and Open Interest |
960,927 |
473,251 |
+5,181 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230629 |
33160 |
33520 |
33050 |
33180 |
+40 |
63,219 |
205,318 |
-1,225 |
|
|
Dec23 |
230629 |
32910 |
33280 |
32820 |
32950 |
+50 |
1,024 |
37,910 |
+518 |
|
|
Mar24 |
230629 |
32890 |
33200 |
32790 |
32880 |
+50 |
5 |
4,398 |
+1 |
|
| Total Volume and Open Interest |
64,249 |
288,444 |
-507 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230629 |
33250 |
33515 |
33080 |
33180 |
-60 |
25,090 |
53,310 |
+474 |
|
|
Dec23 |
230629 |
32950 |
33240 |
32855 |
32950 |
-60 |
0 |
11 |
+0 |
|
|
Mar24 |
230629 |
32900 |
32900 |
32900 |
32900 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
25,090 |
53,324 |
+474 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
|
Sep23 |
230629 |
33180 |
33180 |
33180 |
33180 |
-60 |
|
|
|
|
|
Dec23 |
230629 |
32950 |
32950 |
32950 |
32950 |
-60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul23 |
230629 |
7298.0 |
7360.5 |
7293.0 |
7323.0 |
+24.5 |
49,356 |
200,081 |
-2,694 |
|
|
Aug23 |
230629 |
7343.0 |
7343.0 |
7343.0 |
7343.0 |
+25.0 |
0 |
5 |
+0 |
|
|
Sep23 |
230629 |
7382.0 |
7382.0 |
7363.0 |
7363.0 |
+25.0 |
21 |
834 |
-2 |
|
|
Dec23 |
230629 |
7415.0 |
7415.0 |
7415.0 |
7415.0 |
+27.0 |
|
|
|
|
|
Mar24 |
230629 |
7479.0 |
7479.0 |
7479.0 |
7479.0 |
+27.5 |
|
|
|
|
|
Jun24 |
230629 |
7393.5 |
7393.5 |
7393.5 |
7393.5 |
+30.0 |
|
|
|
|
| Total Volume and Open Interest |
49,377 |
200,921 |
-2,696 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun23 |
230629 |
19136 |
19192 |
18889 |
18916 |
-221 |
158,195 |
53,670 |
-27,348 |
|
|
Jul23 |
230629 |
19057 |
19117 |
18752 |
18821 |
-248 |
68,606 |
84,321 |
+28,305 |
|
|
Aug23 |
230629 |
18957 |
19058 |
18772 |
18859 |
-262 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
227,579 |
151,648 |
+1,128 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230629 |
16110.0 |
16120.0 |
16038.0 |
16059.0 |
-22.0 |
52,005 |
74,675 |
-1,472 |
|
|
Dec23 |
230629 |
16220.0 |
16265.0 |
16197.0 |
16209.0 |
-22.0 |
24 |
66 |
+2 |
|
|
Mar24 |
230629 |
16375.0 |
16375.0 |
16375.0 |
16375.0 |
-22.0 |
|
|
|
|
| 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 |
42,319 |
10,971 |
-4,175 |
|
|
Sep23 |
230629 |
16107.0 |
16124.0 |
16039.0 |
16059.0 |
-22.0 |
30,577 |
10,844 |
-460 |
|
|
Dec23 |
230629 |
16226.0 |
16226.0 |
16190.0 |
16209.0 |
-22.0 |
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 |
1,346,468 |
1,717,861 |
-1,025,214 |
|
|
Sep23 |
230629 |
4382 |
4398 |
4366 |
4380 |
+7 |
590,049 |
3,101,481 |
-12,600 |
|
|
Dec23 |
230629 |
4401 |
4423 |
4398 |
4408 |
+7 |
2,016 |
62,889 |
-12 |
|
| Total Volume and Open Interest |
592,065 |
3,194,977 |
-12,612 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230629 |
11214 |
11245 |
11195 |
11208 |
-16 |
23,838 |
132,114 |
-1,777 |
|
|
Dec23 |
230629 |
11243 |
11243 |
11243 |
11243 |
-15 |
24 |
632 |
+24 |
|
|
Mar24 |
230629 |
11192 |
11192 |
11192 |
11192 |
-18 |
0 |
16 |
+0 |
|
| Total Volume and Open Interest |
23,862 |
132,762 |
-1,753 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230629 |
7521.00 |
7528.00 |
7468.00 |
7482.00 |
-32.50 |
75,611 |
562,998 |
+1,788 |
|
|
Dec23 |
230629 |
7551.00 |
7551.00 |
7551.00 |
7551.00 |
-32.50 |
3 |
99 |
+3 |
|
|
Mar24 |
230629 |
7592.50 |
7592.50 |
7592.50 |
7592.50 |
-32.50 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
75,614 |
563,105 |
+1,791 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230629 |
7147.0 |
7195.0 |
7121.0 |
7154.0 |
+1.0 |
50,224 |
248,216 |
-2,205 |
|
|
Dec23 |
230629 |
7199.0 |
7199.0 |
7199.0 |
7199.0 |
+1.0 |
3 |
491 |
-1 |
|
|
Mar24 |
230629 |
7132.0 |
7132.0 |
7132.0 |
7132.0 |
+1.0 |
|
|
|
|
| Total Volume and Open Interest |
50,228 |
248,967 |
-2,206 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230629 |
27795.00 |
28130.00 |
27735.00 |
28033.00 |
+268.00 |
12,388 |
84,092 |
-1,936 |
|
|
Dec23 |
230629 |
28070.00 |
28070.00 |
28060.00 |
28060.00 |
+268.00 |
8 |
383 |
+4 |
|
|
Mar24 |
230629 |
27955.00 |
27955.00 |
27955.00 |
27955.00 |
+268.00 |
|
|
|
|
| Total Volume and Open Interest |
12,396 |
84,475 |
-1,932 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230629 |
340.40 |
342.60 |
339.20 |
339.20 |
-0.35 |
194,002 |
281,574 |
-1,454 |
|
|
Dec23 |
230629 |
342.10 |
344.30 |
340.95 |
340.95 |
-0.30 |
241 |
26,275 |
-7 |
|
|
Mar24 |
230629 |
342.90 |
343.70 |
341.35 |
341.35 |
unch |
3 |
11,760 |
+82 |
|
| Total Volume and Open Interest |
194,246 |
340,660 |
-1,378 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230629 |
536.05 |
537.95 |
532.65 |
534.80 |
+1.45 |
12 |
544 |
-2 |
|
|
Aug23 |
230629 |
537.30 |
537.30 |
532.25 |
537.30 |
+1.45 |
|
|
|
|
|
Sep23 |
230629 |
534.80 |
534.80 |
534.80 |
534.80 |
-3.55 |
|
|
|
|
| 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. |
|
|
