|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 30, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230630 |
1482.00 |
1568.00 |
1480.25 |
1557.25 |
+74.25 |
34,817 |
14,878 |
-13,435 |
Hover/Click |
Aug23 |
230630 |
1367.25 |
1453.25 |
1365.25 |
1442.00 |
+74.25 |
45,693 |
69,116 |
+790 |
Hover/Click |
Sep23 |
230630 |
1281.75 |
1368.25 |
1281.00 |
1355.50 |
+75.75 |
15,199 |
45,597 |
-695 |
Hover/Click |
Nov23 |
230630 |
1267.75 |
1351.75 |
1266.00 |
1343.25 |
+77.50 |
143,627 |
311,761 |
+303 |
Hover/Click |
Jan24 |
230630 |
1278.00 |
1357.50 |
1275.25 |
1346.75 |
+72.50 |
22,606 |
52,139 |
+538 |
Hover/Click |
Mar24 |
230630 |
1271.00 |
1341.50 |
1270.50 |
1326.00 |
+56.00 |
11,854 |
57,886 |
-658 |
Hover/Click |
May24 |
230630 |
1270.50 |
1334.00 |
1269.75 |
1314.50 |
+45.75 |
5,350 |
30,103 |
-756 |
Hover/Click |
Jul24 |
230630 |
1280.00 |
1333.75 |
1278.00 |
1307.75 |
+37.50 |
2,130 |
15,714 |
+74 |
Hover/Click |
Aug24 |
230630 |
1288.75 |
1288.75 |
1277.25 |
1281.75 |
+28.75 |
68 |
938 |
+5 |
Hover/Click |
Sep24 |
230630 |
1227.25 |
1266.50 |
1224.75 |
1229.25 |
+11.50 |
87 |
987 |
+33 |
Hover/Click |
Nov24 |
230630 |
1217.75 |
1247.75 |
1202.25 |
1206.75 |
+0.75 |
1,408 |
8,002 |
+114 |
Hover/Click |
Jan25 |
230630 |
1209.00 |
1216.75 |
1207.25 |
1209.75 |
+1.00 |
3 |
87 |
+1 |
Hover/Click |
Mar25 |
230630 |
1202.25 |
1202.25 |
1202.25 |
1202.25 |
+1.00 |
0 |
5 |
+0 |
Hover/Click |
May25 |
230630 |
1193.50 |
1194.50 |
1193.50 |
1193.50 |
+1.00 |
1 |
850 |
+1 |
Hover/Click |
Total Volume and Open Interest |
282,852 |
608,413 |
-13,680 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230630 |
404.20 |
424.00 |
403.80 |
419.20 |
+16.20 |
29,970 |
9,011 |
-10,997 |
Hover/Click |
Aug23 |
230630 |
396.00 |
419.20 |
396.00 |
413.90 |
+17.00 |
44,937 |
87,596 |
+691 |
Hover/Click |
Sep23 |
230630 |
389.20 |
411.10 |
388.40 |
406.10 |
+17.30 |
20,875 |
64,668 |
+1,264 |
Hover/Click |
Oct23 |
230630 |
381.50 |
404.00 |
381.50 |
398.80 |
+16.80 |
9,663 |
41,948 |
-32 |
Hover/Click |
Dec23 |
230630 |
380.20 |
402.90 |
380.00 |
397.30 |
+16.80 |
52,517 |
189,095 |
+964 |
Hover/Click |
Jan24 |
230630 |
378.00 |
399.90 |
377.50 |
394.50 |
+16.50 |
8,129 |
42,323 |
+800 |
Hover/Click |
Mar24 |
230630 |
372.50 |
391.10 |
371.50 |
385.50 |
+13.90 |
4,958 |
23,488 |
-76 |
Hover/Click |
May24 |
230630 |
369.40 |
386.30 |
368.00 |
380.20 |
+12.30 |
2,482 |
13,503 |
+340 |
Hover/Click |
Jul24 |
230630 |
370.00 |
386.20 |
368.80 |
379.40 |
+10.90 |
2,169 |
6,790 |
+6 |
Hover/Click |
Aug24 |
230630 |
369.90 |
383.40 |
367.00 |
376.30 |
+9.50 |
642 |
1,777 |
+111 |
Hover/Click |
Total Volume and Open Interest |
177,517 |
485,093 |
-6,548 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230630 |
61.24 |
65.65 |
61.20 |
65.01 |
+4.18 |
27,527 |
9,374 |
-5,894 |
Hover/Click |
Aug23 |
230630 |
57.90 |
61.70 |
57.82 |
61.70 |
+4.00 |
49,928 |
91,438 |
-1,176 |
Hover/Click |
Sep23 |
230630 |
56.39 |
60.20 |
56.30 |
60.20 |
+4.00 |
17,788 |
55,864 |
+1,510 |
Hover/Click |
Oct23 |
230630 |
55.65 |
59.36 |
55.43 |
59.36 |
+4.00 |
11,154 |
34,965 |
+58 |
Hover/Click |
Dec23 |
230630 |
55.26 |
58.97 |
55.05 |
58.97 |
+4.00 |
61,261 |
174,896 |
-546 |
Hover/Click |
Jan24 |
230630 |
55.06 |
58.70 |
54.78 |
58.40 |
+3.70 |
6,316 |
34,198 |
+274 |
Hover/Click |
Mar24 |
230630 |
54.66 |
58.21 |
54.61 |
57.44 |
+3.22 |
4,977 |
27,497 |
-120 |
Hover/Click |
May24 |
230630 |
54.12 |
57.78 |
54.12 |
56.59 |
+2.80 |
3,715 |
18,848 |
-961 |
Hover/Click |
Jul24 |
230630 |
53.88 |
57.02 |
53.88 |
55.76 |
+2.37 |
2,803 |
22,901 |
-652 |
Hover/Click |
Aug24 |
230630 |
54.36 |
56.19 |
54.31 |
54.85 |
+1.94 |
185 |
2,002 |
-20 |
Hover/Click |
Total Volume and Open Interest |
186,691 |
479,365 |
-7,519 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230630 |
746.9 |
746.9 |
746.9 |
746.9 |
+17.7 |
4,511 |
1,756 |
-4,249 |
Hover/Click |
Nov23 |
230630 |
709.4 |
741.8 |
707.2 |
736.4 |
+25.4 |
17,463 |
145,270 |
-1,501 |
Hover/Click |
Jan24 |
230630 |
714.9 |
747.8 |
712.5 |
742.9 |
+26.4 |
3,278 |
27,870 |
+557 |
Hover/Click |
Mar24 |
230630 |
717.0 |
752.5 |
714.4 |
747.7 |
+28.9 |
889 |
15,148 |
+111 |
Hover/Click |
May24 |
230630 |
723.9 |
754.3 |
723.9 |
751.0 |
+29.5 |
207 |
5,816 |
+37 |
Hover/Click |
Total Volume and Open Interest |
26,470 |
200,604 |
-4,944 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230630 |
585.00 |
596.50 |
552.00 |
554.50 |
-26.50 |
89,617 |
27,220 |
-40,650 |
Hover/Click |
Sep23 |
230630 |
525.25 |
532.25 |
486.50 |
488.50 |
-35.00 |
199,310 |
444,044 |
+8,516 |
Hover/Click |
Dec23 |
230630 |
532.00 |
537.50 |
493.00 |
494.75 |
-33.75 |
243,428 |
504,223 |
-3,749 |
Hover/Click |
Mar24 |
230630 |
541.50 |
547.75 |
504.75 |
506.50 |
-32.25 |
35,000 |
100,270 |
+3,184 |
Hover/Click |
May24 |
230630 |
547.00 |
552.00 |
511.75 |
513.50 |
-30.25 |
16,494 |
32,669 |
+1,535 |
Hover/Click |
Jul24 |
230630 |
547.50 |
553.25 |
514.25 |
516.25 |
-28.25 |
14,652 |
53,492 |
+506 |
Hover/Click |
Sep24 |
230630 |
514.75 |
523.00 |
496.50 |
498.00 |
-14.25 |
2,188 |
10,883 |
+32 |
Hover/Click |
Dec24 |
230630 |
507.00 |
518.00 |
494.75 |
496.75 |
-10.25 |
5,694 |
38,747 |
-114 |
Hover/Click |
Mar25 |
230630 |
518.25 |
525.00 |
504.25 |
506.00 |
-8.75 |
93 |
1,383 |
+13 |
Hover/Click |
May25 |
230630 |
517.00 |
525.00 |
509.00 |
510.00 |
-7.75 |
55 |
65 |
+13 |
Hover/Click |
Total Volume and Open Interest |
606,728 |
1,215,370 |
-30,705 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230630 |
654.00 |
663.75 |
634.25 |
636.25 |
-16.75 |
19,744 |
8,595 |
-7,831 |
Hover/Click |
Sep23 |
230630 |
669.25 |
680.75 |
646.00 |
651.00 |
-16.50 |
70,475 |
143,063 |
+1,897 |
Hover/Click |
Dec23 |
230630 |
686.25 |
697.75 |
664.50 |
669.25 |
-15.25 |
20,571 |
85,339 |
+701 |
Hover/Click |
Mar24 |
230630 |
701.75 |
711.50 |
680.50 |
685.25 |
-13.75 |
6,761 |
27,719 |
+804 |
Hover/Click |
May24 |
230630 |
711.25 |
718.00 |
688.75 |
693.75 |
-12.50 |
3,358 |
10,735 |
+118 |
Hover/Click |
Jul24 |
230630 |
715.25 |
720.00 |
693.75 |
697.75 |
-10.75 |
2,443 |
14,178 |
-13 |
Hover/Click |
Total Volume and Open Interest |
124,376 |
295,354 |
-4,255 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230630 |
794.50 |
828.50 |
793.75 |
801.25 |
+7.00 |
6,008 |
2,562 |
-2,828 |
Hover/Click |
Sep23 |
230630 |
800.00 |
827.50 |
792.25 |
800.00 |
unch |
22,572 |
76,693 |
-1,234 |
Hover/Click |
Dec23 |
230630 |
801.00 |
826.75 |
793.25 |
800.25 |
-1.25 |
8,279 |
48,361 |
-452 |
Hover/Click |
Mar24 |
230630 |
798.75 |
821.75 |
791.00 |
796.25 |
-2.25 |
2,296 |
20,157 |
+516 |
Hover/Click |
May24 |
230630 |
798.25 |
812.00 |
781.75 |
787.50 |
-4.00 |
591 |
3,290 |
+35 |
Hover/Click |
Jul24 |
230630 |
774.00 |
791.00 |
762.75 |
768.25 |
-5.50 |
671 |
3,283 |
-216 |
Hover/Click |
Sep24 |
230630 |
778.75 |
789.00 |
761.75 |
766.25 |
-6.00 |
25 |
587 |
+1 |
Hover/Click |
Total Volume and Open Interest |
40,455 |
155,632 |
-4,176 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230630 |
826.00 |
826.00 |
802.00 |
802.00 |
-5.50 |
1,555 |
743 |
-725 |
Hover/Click |
Sep23 |
230630 |
825.50 |
843.50 |
812.00 |
817.00 |
-8.50 |
6,317 |
29,381 |
-318 |
Hover/Click |
Dec23 |
230630 |
834.75 |
852.25 |
820.75 |
826.50 |
-8.50 |
1,641 |
12,637 |
-152 |
Hover/Click |
Mar24 |
230630 |
847.00 |
856.50 |
830.00 |
834.50 |
-8.00 |
588 |
3,479 |
+162 |
Hover/Click |
May24 |
230630 |
846.75 |
846.75 |
834.50 |
834.50 |
-7.25 |
30 |
205 |
+1 |
Hover/Click |
Jul24 |
230630 |
814.75 |
814.75 |
814.75 |
814.75 |
-12.75 |
20 |
114 |
+13 |
Hover/Click |
Total Volume and Open Interest |
10,153 |
46,862 |
-1,020 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230630 |
378.00 |
381.75 |
374.50 |
377.25 |
+9.50 |
579 |
755 |
-215 |
Hover/Click |
Sep23 |
230630 |
387.25 |
401.25 |
387.25 |
389.50 |
+6.00 |
529 |
1,141 |
+64 |
Hover/Click |
Dec23 |
230630 |
405.25 |
420.00 |
403.75 |
408.00 |
+6.25 |
520 |
2,116 |
+47 |
Hover/Click |
Mar24 |
230630 |
418.00 |
425.00 |
418.00 |
421.50 |
+6.00 |
37 |
197 |
+31 |
Hover/Click |
Total Volume and Open Interest |
1,665 |
4,222 |
-73 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230630 |
17.69 |
18.50 |
17.40 |
18.06 |
+0.35 |
76 |
527 |
-64 |
Hover/Click |
Sep23 |
230630 |
14.97 |
15.43 |
14.90 |
14.98 |
+0.02 |
677 |
7,334 |
-102 |
Hover/Click |
Nov23 |
230630 |
15.28 |
15.37 |
15.11 |
15.11 |
-0.02 |
73 |
912 |
+15 |
Hover/Click |
Jan24 |
230630 |
15.44 |
15.50 |
15.27 |
15.27 |
-0.05 |
6 |
62 |
+1 |
Hover/Click |
Total Volume and Open Interest |
836 |
8,838 |
-148 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230630 |
179.900 |
181.500 |
179.150 |
181.500 |
+1.750 |
837 |
535 |
-619 |
Hover/Click |
Aug23 |
230630 |
174.500 |
177.250 |
173.750 |
177.185 |
+2.685 |
26,529 |
136,688 |
-508 |
Hover/Click |
Oct23 |
230630 |
177.685 |
179.650 |
176.800 |
179.550 |
+1.865 |
17,463 |
92,526 |
+2,369 |
Hover/Click |
Dec23 |
230630 |
181.685 |
183.600 |
180.800 |
183.535 |
+1.850 |
9,741 |
55,474 |
+813 |
Hover/Click |
Feb24 |
230630 |
185.130 |
187.000 |
184.285 |
186.950 |
+1.800 |
6,320 |
25,424 |
+537 |
Hover/Click |
Apr24 |
230630 |
186.830 |
188.435 |
186.050 |
188.380 |
+1.550 |
5,693 |
14,889 |
-940 |
Hover/Click |
Total Volume and Open Interest |
70,347 |
340,375 |
+3,009 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230630 |
241.850 |
248.080 |
240.400 |
247.580 |
+5.200 |
8,789 |
26,115 |
+74 |
Hover/Click |
Sep23 |
230630 |
245.400 |
251.285 |
244.080 |
250.830 |
+5.030 |
4,021 |
11,323 |
+207 |
Hover/Click |
Oct23 |
230630 |
247.500 |
253.080 |
246.450 |
252.535 |
+4.705 |
2,159 |
6,761 |
+91 |
Hover/Click |
Nov23 |
230630 |
248.185 |
253.235 |
247.150 |
252.650 |
+4.300 |
1,535 |
6,693 |
+321 |
Hover/Click |
Jan24 |
230630 |
246.400 |
251.300 |
246.050 |
250.750 |
+3.465 |
716 |
4,723 |
+29 |
Hover/Click |
Mar24 |
230630 |
247.380 |
251.050 |
246.500 |
250.750 |
+3.150 |
325 |
1,606 |
+78 |
Hover/Click |
Apr24 |
230630 |
250.000 |
253.380 |
249.330 |
253.235 |
+2.985 |
190 |
594 |
+44 |
Hover/Click |
Total Volume and Open Interest |
17,863 |
58,091 |
+895 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul23 |
230630 |
94.750 |
96.130 |
94.500 |
95.650 |
+0.200 |
6,415 |
18,498 |
-121 |
Hover/Click |
Aug23 |
230630 |
91.200 |
93.150 |
91.200 |
92.600 |
+0.270 |
17,746 |
71,429 |
+992 |
Hover/Click |
Oct23 |
230630 |
78.480 |
79.200 |
77.580 |
78.380 |
-0.970 |
9,966 |
41,399 |
+237 |
Hover/Click |
Dec23 |
230630 |
75.400 |
75.850 |
74.030 |
75.150 |
-0.780 |
7,519 |
30,741 |
+744 |
Hover/Click |
Feb24 |
230630 |
80.650 |
81.000 |
79.480 |
80.780 |
-0.270 |
5,028 |
18,383 |
+955 |
Hover/Click |
Apr24 |
230630 |
85.950 |
86.300 |
85.050 |
86.200 |
-0.150 |
2,088 |
9,322 |
+524 |
Hover/Click |
May24 |
230630 |
89.180 |
89.980 |
89.130 |
89.730 |
-0.170 |
8 |
334 |
+7 |
|
Jun24 |
230630 |
96.100 |
96.280 |
95.100 |
96.080 |
-0.150 |
485 |
2,612 |
+171 |
Hover/Click |
Total Volume and Open Interest |
49,454 |
193,526 |
+3,623 |
|
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 |
230630 |
14.05 |
14.20 |
14.05 |
14.18 |
+0.09 |
1,086 |
6,505 |
-398 |
Hover/Click |
Aug23 |
230630 |
14.71 |
14.95 |
14.71 |
14.86 |
+0.09 |
1,066 |
6,705 |
+397 |
Hover/Click |
Sep23 |
230630 |
15.90 |
16.10 |
15.82 |
16.02 |
+0.06 |
437 |
3,513 |
+161 |
Hover/Click |
Oct23 |
230630 |
16.83 |
17.00 |
16.83 |
16.92 |
-0.03 |
98 |
2,243 |
+53 |
Hover/Click |
Nov23 |
230630 |
17.54 |
17.60 |
17.50 |
17.54 |
+0.02 |
19 |
1,637 |
-4 |
Hover/Click |
Dec23 |
230630 |
17.65 |
17.65 |
17.63 |
17.65 |
+0.02 |
60 |
1,344 |
-8 |
Hover/Click |
Jan24 |
230630 |
17.73 |
17.73 |
17.69 |
17.73 |
unch |
40 |
453 |
+20 |
Hover/Click |
Feb24 |
230630 |
17.75 |
17.75 |
17.75 |
17.75 |
unch |
24 |
406 |
+6 |
Hover/Click |
Mar24 |
230630 |
17.84 |
17.84 |
17.82 |
17.84 |
unch |
24 |
410 |
+1 |
Hover/Click |
Apr24 |
230630 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
5 |
277 |
+2 |
Hover/Click |
May24 |
230630 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
8 |
276 |
+5 |
Hover/Click |
Jun24 |
230630 |
17.78 |
17.80 |
17.78 |
17.78 |
-0.04 |
5 |
267 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,881 |
24,391 |
-6,614 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230630 |
3324 |
3324 |
3318 |
3318 |
+100 |
19 |
662 |
-119 |
Hover/Click |
Sep23 |
230630 |
3275 |
3364 |
3273 |
3353 |
+92 |
22,719 |
158,314 |
+1,947 |
Hover/Click |
Dec23 |
230630 |
3289 |
3375 |
3287 |
3363 |
+88 |
11,672 |
105,968 |
+1,125 |
Hover/Click |
Mar24 |
230630 |
3263 |
3340 |
3260 |
3330 |
+83 |
6,929 |
52,193 |
+256 |
Hover/Click |
May24 |
230630 |
3232 |
3304 |
3232 |
3294 |
+77 |
4,641 |
14,115 |
+2,156 |
Hover/Click |
Jul24 |
230630 |
3208 |
3273 |
3208 |
3264 |
+74 |
1,048 |
8,001 |
+216 |
Hover/Click |
Sep24 |
230630 |
3200 |
3239 |
3200 |
3233 |
+71 |
615 |
4,667 |
+37 |
Hover/Click |
Total Volume and Open Interest |
47,992 |
345,661 |
+5,829 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230630 |
165.90 |
165.90 |
161.00 |
161.00 |
-2.60 |
45 |
367 |
-9 |
Hover/Click |
Sep23 |
230630 |
162.80 |
163.50 |
158.25 |
159.00 |
-2.60 |
18,657 |
93,201 |
+667 |
Hover/Click |
Dec23 |
230630 |
161.65 |
162.40 |
157.45 |
158.10 |
-2.15 |
7,683 |
45,558 |
+507 |
Hover/Click |
Mar24 |
230630 |
162.00 |
162.80 |
158.00 |
158.65 |
-2.20 |
3,498 |
20,894 |
+619 |
Hover/Click |
May24 |
230630 |
163.00 |
163.95 |
159.20 |
159.80 |
-2.20 |
1,156 |
9,822 |
-66 |
Hover/Click |
Jul24 |
230630 |
164.20 |
165.10 |
160.60 |
160.90 |
-2.25 |
546 |
4,863 |
+33 |
Hover/Click |
Total Volume and Open Interest |
32,274 |
182,057 |
+1,939 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230630 |
275.40 |
282.00 |
271.75 |
271.75 |
-2.50 |
292 |
443 |
-336 |
Hover/Click |
Sep23 |
230630 |
259.90 |
260.15 |
254.00 |
254.75 |
-5.15 |
662 |
7,071 |
+177 |
Hover/Click |
Nov23 |
230630 |
254.15 |
254.15 |
248.50 |
249.40 |
-5.25 |
141 |
868 |
+117 |
Hover/Click |
Jan24 |
230630 |
244.90 |
244.90 |
244.90 |
244.90 |
-5.25 |
7 |
83 |
+3 |
Hover/Click |
Mar24 |
230630 |
242.30 |
242.30 |
242.30 |
242.30 |
-5.50 |
2 |
13 |
+2 |
Hover/Click |
May24 |
230630 |
228.30 |
228.30 |
228.30 |
228.30 |
-5.50 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,104 |
8,485 |
-37 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230630 |
22.30 |
22.96 |
22.28 |
22.89 |
+0.82 |
9,609 |
19,928 |
-6,317 |
Hover/Click |
Oct23 |
230630 |
22.18 |
23.09 |
22.17 |
22.79 |
+0.71 |
83,336 |
399,496 |
-5,287 |
Hover/Click |
Mar24 |
230630 |
22.26 |
23.15 |
22.26 |
22.89 |
+0.66 |
32,197 |
197,337 |
+1,353 |
Hover/Click |
May24 |
230630 |
21.14 |
21.87 |
21.14 |
21.64 |
+0.47 |
10,999 |
83,546 |
+80 |
Hover/Click |
Jul24 |
230630 |
20.71 |
21.30 |
20.71 |
21.10 |
+0.41 |
7,067 |
94,612 |
+151 |
Hover/Click |
Oct24 |
230630 |
20.54 |
21.03 |
20.54 |
20.85 |
+0.37 |
4,016 |
41,303 |
+203 |
Hover/Click |
Mar25 |
230630 |
20.51 |
21.00 |
20.51 |
20.81 |
+0.33 |
1,595 |
24,005 |
-124 |
Hover/Click |
May25 |
230630 |
19.65 |
20.01 |
19.65 |
19.87 |
+0.32 |
527 |
6,687 |
-57 |
Hover/Click |
Total Volume and Open Interest |
149,939 |
881,151 |
-9,882 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230630 |
2658 |
2725 |
2649 |
2722 |
+80 |
2,035 |
33,123 |
-332 |
Hover/Click |
Sep23 |
230630 |
2556 |
2615 |
2556 |
2613 |
+66 |
9,253 |
93,104 |
+1,792 |
Hover/Click |
Dec23 |
230630 |
2512 |
2566 |
2511 |
2563 |
+63 |
5,111 |
61,924 |
-685 |
Hover/Click |
Mar24 |
230630 |
2460 |
2511 |
2459 |
2508 |
+61 |
7,328 |
96,772 |
-787 |
Hover/Click |
May24 |
230630 |
2425 |
2468 |
2425 |
2466 |
+53 |
4,683 |
27,764 |
-767 |
Hover/Click |
Jul24 |
230630 |
2400 |
2439 |
2399 |
2438 |
+50 |
1,938 |
12,760 |
+70 |
Hover/Click |
Sep24 |
230630 |
2388 |
2416 |
2380 |
2414 |
+48 |
1,190 |
6,921 |
-146 |
Hover/Click |
Total Volume and Open Interest |
32,328 |
339,088 |
-619 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230630 |
626.50 |
639.40 |
620.50 |
633.40 |
+12.80 |
7,138 |
19,965 |
-1,388 |
Hover/Click |
Oct23 |
230630 |
622.00 |
635.80 |
620.00 |
628.20 |
+12.40 |
7,611 |
30,554 |
-646 |
Hover/Click |
Dec23 |
230630 |
619.20 |
631.20 |
617.00 |
627.30 |
+14.10 |
2,276 |
18,804 |
-197 |
Hover/Click |
Mar24 |
230630 |
614.70 |
626.40 |
613.20 |
623.80 |
+14.90 |
972 |
10,033 |
+215 |
Hover/Click |
May24 |
230630 |
608.30 |
619.10 |
607.00 |
616.50 |
+13.40 |
912 |
6,048 |
+226 |
Hover/Click |
Total Volume and Open Interest |
19,723 |
91,668 |
-1,615 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230630 |
82.84 |
82.84 |
82.84 |
82.84 |
+1.59 |
50 |
8 |
-54 |
Hover/Click |
Oct23 |
230630 |
79.80 |
82.21 |
79.80 |
81.58 |
+2.37 |
88 |
121 |
-14 |
Hover/Click |
Dec23 |
230630 |
79.05 |
80.59 |
78.51 |
80.37 |
+1.34 |
17,986 |
126,956 |
+844 |
Hover/Click |
Mar24 |
230630 |
79.02 |
80.49 |
78.71 |
80.25 |
+1.21 |
5,335 |
26,324 |
+1,403 |
Hover/Click |
May24 |
230630 |
79.06 |
80.54 |
79.05 |
80.34 |
+1.15 |
803 |
6,949 |
+98 |
Hover/Click |
Jul24 |
230630 |
79.76 |
80.60 |
79.56 |
80.39 |
+1.09 |
207 |
5,561 |
-78 |
Hover/Click |
Total Volume and Open Interest |
24,541 |
175,531 |
+2,188 |
|
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 |
230630 |
69.82 |
71.04 |
69.53 |
70.64 |
+0.78 |
368,295 |
344,998 |
-22,614 |
Hover/Click |
Sep23 |
230630 |
69.95 |
71.17 |
69.69 |
70.78 |
+0.76 |
159,535 |
300,545 |
-6,774 |
Hover/Click |
Oct23 |
230630 |
69.93 |
71.10 |
69.70 |
70.72 |
+0.68 |
96,777 |
175,309 |
+6,120 |
Hover/Click |
Nov23 |
230630 |
69.73 |
70.94 |
69.62 |
70.58 |
+0.61 |
59,687 |
90,438 |
+399 |
Hover/Click |
Dec23 |
230630 |
69.72 |
70.75 |
69.46 |
70.40 |
+0.56 |
105,103 |
217,911 |
+1,832 |
Hover/Click |
Jan24 |
230630 |
69.43 |
70.47 |
69.33 |
70.20 |
+0.52 |
20,621 |
57,320 |
-114 |
Hover/Click |
Feb24 |
230630 |
69.50 |
70.27 |
69.12 |
69.98 |
+0.49 |
8,109 |
29,077 |
-90 |
Hover/Click |
Mar24 |
230630 |
69.30 |
69.98 |
68.90 |
69.76 |
+0.47 |
16,371 |
60,554 |
+1,877 |
Hover/Click |
Apr24 |
230630 |
69.03 |
69.74 |
68.87 |
69.52 |
+0.44 |
1,771 |
24,868 |
-189 |
Hover/Click |
May24 |
230630 |
68.97 |
69.50 |
68.97 |
69.28 |
+0.43 |
1,590 |
19,396 |
-24 |
Hover/Click |
Jun24 |
230630 |
68.34 |
69.32 |
68.21 |
69.02 |
+0.42 |
30,887 |
118,611 |
+1,425 |
Hover/Click |
Jul24 |
230630 |
68.07 |
68.84 |
67.97 |
68.73 |
+0.41 |
1,148 |
21,438 |
+409 |
Hover/Click |
Aug24 |
230630 |
68.48 |
68.50 |
68.40 |
68.45 |
+0.40 |
396 |
14,583 |
+84 |
Hover/Click |
Sep24 |
230630 |
68.16 |
68.21 |
67.69 |
68.16 |
+0.39 |
4,385 |
38,129 |
-702 |
Hover/Click |
Oct24 |
230630 |
67.90 |
67.90 |
67.90 |
67.90 |
+0.38 |
720 |
13,176 |
+22 |
Hover/Click |
Nov24 |
230630 |
67.66 |
67.66 |
67.66 |
67.66 |
+0.37 |
809 |
17,017 |
-262 |
Hover/Click |
Total Volume and Open Interest |
944,699 |
1,853,677 |
-12,068 |
|
e-miNY Crude Oil(NYM) |
Aug23 |
230630 |
69.775 |
71.050 |
69.550 |
70.650 |
+0.800 |
14,148 |
2,485 |
-267 |
|
Sep23 |
230630 |
69.975 |
71.125 |
69.725 |
70.775 |
+0.750 |
974 |
781 |
-2 |
|
Oct23 |
230630 |
70.150 |
71.075 |
69.725 |
70.725 |
+0.675 |
72 |
89 |
-7 |
|
Nov23 |
230630 |
70.200 |
70.900 |
69.650 |
70.575 |
+0.600 |
30 |
25 |
-1 |
|
Dec23 |
230630 |
69.800 |
70.725 |
69.500 |
70.400 |
+0.550 |
183 |
499 |
-36 |
|
Jan24 |
230630 |
69.625 |
70.500 |
69.350 |
70.200 |
+0.525 |
11 |
28 |
-1 |
|
Feb24 |
230630 |
69.975 |
69.975 |
69.975 |
69.975 |
+0.475 |
1 |
15 |
-1 |
|
Mar24 |
230630 |
70.000 |
70.000 |
69.750 |
69.750 |
+0.450 |
1 |
9 |
-1 |
|
Apr24 |
230630 |
69.525 |
69.525 |
69.525 |
69.525 |
+0.450 |
1 |
3 |
+0 |
|
May24 |
230630 |
69.275 |
69.275 |
69.275 |
69.275 |
+0.425 |
|
|
|
|
Total Volume and Open Interest |
15,424 |
4,051 |
-316 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230630 |
242.50 |
246.48 |
240.20 |
244.82 |
+3.26 |
16,021 |
6,509 |
-5,087 |
Hover/Click |
Aug23 |
230630 |
240.87 |
245.35 |
238.79 |
244.76 |
+4.04 |
54,278 |
69,564 |
+2,299 |
Hover/Click |
Sep23 |
230630 |
240.35 |
244.59 |
238.36 |
244.20 |
+4.07 |
30,896 |
42,505 |
+1,396 |
Hover/Click |
Oct23 |
230630 |
240.58 |
244.14 |
238.13 |
243.78 |
+3.98 |
18,430 |
37,006 |
+2,370 |
Hover/Click |
Nov23 |
230630 |
240.86 |
243.40 |
237.65 |
243.06 |
+3.92 |
9,472 |
26,504 |
+855 |
Hover/Click |
Dec23 |
230630 |
237.94 |
242.41 |
236.79 |
242.09 |
+3.91 |
12,655 |
39,946 |
+1,172 |
Hover/Click |
Jan24 |
230630 |
236.96 |
241.70 |
236.94 |
241.50 |
+3.86 |
2,675 |
14,643 |
-403 |
Hover/Click |
Feb24 |
230630 |
236.22 |
240.95 |
235.68 |
240.66 |
+3.83 |
1,655 |
6,964 |
+51 |
Hover/Click |
Mar24 |
230630 |
235.03 |
239.16 |
234.88 |
239.11 |
+3.81 |
2,126 |
10,835 |
+51 |
Hover/Click |
Apr24 |
230630 |
232.87 |
236.68 |
232.48 |
236.68 |
+3.77 |
1,127 |
6,462 |
+342 |
Hover/Click |
May24 |
230630 |
232.37 |
235.17 |
231.08 |
235.05 |
+3.77 |
737 |
3,361 |
+68 |
Hover/Click |
Jun24 |
230630 |
229.23 |
233.82 |
228.90 |
233.76 |
+3.78 |
1,260 |
15,699 |
-68 |
Hover/Click |
Jul24 |
230630 |
233.22 |
233.33 |
228.52 |
233.22 |
+3.65 |
170 |
1,691 |
+40 |
Hover/Click |
Aug24 |
230630 |
234.00 |
234.00 |
228.53 |
232.96 |
+3.53 |
71 |
1,046 |
-5 |
Hover/Click |
Total Volume and Open Interest |
152,222 |
299,627 |
+3,114 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230630 |
260.25 |
264.35 |
259.84 |
263.40 |
+1.63 |
23,740 |
13,370 |
-5,433 |
Hover/Click |
Aug23 |
230630 |
249.53 |
254.81 |
248.34 |
254.49 |
+4.15 |
78,339 |
96,628 |
+4,421 |
Hover/Click |
Sep23 |
230630 |
240.97 |
246.54 |
240.16 |
246.25 |
+4.34 |
54,334 |
71,974 |
+706 |
Hover/Click |
Oct23 |
230630 |
217.24 |
222.07 |
216.44 |
221.80 |
+3.89 |
23,271 |
50,127 |
-3,089 |
Hover/Click |
Nov23 |
230630 |
212.20 |
215.81 |
210.70 |
215.62 |
+3.63 |
12,621 |
23,128 |
-927 |
Hover/Click |
Dec23 |
230630 |
208.09 |
211.70 |
206.95 |
211.52 |
+3.43 |
10,101 |
24,085 |
-734 |
Hover/Click |
Jan24 |
230630 |
205.73 |
209.93 |
205.73 |
209.81 |
+3.27 |
2,660 |
20,021 |
-237 |
Hover/Click |
Feb24 |
230630 |
207.47 |
209.89 |
206.28 |
209.83 |
+3.27 |
1,058 |
6,740 |
+92 |
Hover/Click |
Mar24 |
230630 |
207.49 |
210.93 |
207.28 |
210.93 |
+3.31 |
708 |
6,319 |
+174 |
Hover/Click |
Apr24 |
230630 |
225.39 |
228.04 |
224.48 |
228.04 |
+3.38 |
258 |
2,979 |
+124 |
Hover/Click |
Total Volume and Open Interest |
207,904 |
326,706 |
-4,582 |
|
e-miNY RBOB Gasoline(NYM) |
Aug23 |
230630 |
254.49 |
254.49 |
254.49 |
254.49 |
+4.15 |
0 |
1 |
+0 |
|
Sep23 |
230630 |
246.25 |
246.25 |
246.25 |
246.25 |
+4.34 |
|
|
|
|
Oct23 |
230630 |
221.80 |
221.80 |
221.80 |
221.80 |
+3.89 |
|
|
|
|
Nov23 |
230630 |
215.62 |
215.62 |
215.62 |
215.62 |
+3.63 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug23 |
230630 |
2.677 |
2.828 |
2.634 |
2.798 |
+0.097 |
137,907 |
175,177 |
+191 |
Hover/Click |
Sep23 |
230630 |
2.664 |
2.801 |
2.629 |
2.774 |
+0.083 |
68,196 |
276,788 |
+938 |
Hover/Click |
Oct23 |
230630 |
2.751 |
2.876 |
2.715 |
2.847 |
+0.075 |
44,635 |
114,006 |
-767 |
Hover/Click |
Nov23 |
230630 |
3.114 |
3.229 |
3.081 |
3.211 |
+0.082 |
14,635 |
83,855 |
+997 |
Hover/Click |
Dec23 |
230630 |
3.536 |
3.637 |
3.505 |
3.622 |
+0.087 |
8,631 |
43,929 |
-152 |
Hover/Click |
Jan24 |
230630 |
3.764 |
3.863 |
3.738 |
3.849 |
+0.082 |
16,045 |
79,850 |
+707 |
Hover/Click |
Feb24 |
230630 |
3.698 |
3.790 |
3.674 |
3.775 |
+0.077 |
3,709 |
36,663 |
-85 |
Hover/Click |
Mar24 |
230630 |
3.427 |
3.512 |
3.399 |
3.503 |
+0.076 |
6,493 |
65,150 |
+150 |
Hover/Click |
Apr24 |
230630 |
3.119 |
3.200 |
3.088 |
3.185 |
+0.069 |
6,549 |
62,965 |
-291 |
Hover/Click |
May24 |
230630 |
3.106 |
3.185 |
3.071 |
3.167 |
+0.066 |
2,474 |
29,370 |
-57 |
Hover/Click |
Jun24 |
230630 |
3.203 |
3.277 |
3.174 |
3.260 |
+0.059 |
1,318 |
13,762 |
+275 |
Hover/Click |
Jul24 |
230630 |
3.311 |
3.386 |
3.282 |
3.363 |
+0.051 |
1,279 |
13,831 |
+144 |
Hover/Click |
Aug24 |
230630 |
3.354 |
3.418 |
3.327 |
3.404 |
+0.049 |
1,034 |
11,818 |
-80 |
Hover/Click |
Sep24 |
230630 |
3.326 |
3.396 |
3.301 |
3.376 |
+0.049 |
1,131 |
12,165 |
+241 |
Hover/Click |
Oct24 |
230630 |
3.403 |
3.473 |
3.378 |
3.453 |
+0.047 |
2,853 |
36,529 |
-57 |
Hover/Click |
Nov24 |
230630 |
3.732 |
3.794 |
3.720 |
3.775 |
+0.039 |
554 |
13,790 |
+24 |
Hover/Click |
Total Volume and Open Interest |
323,318 |
1,233,460 |
+1,449 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230630 |
74.22 |
75.40 |
74.21 |
74.90 |
+0.56 |
91,453 |
114,378 |
-31,988 |
Hover/Click |
Sep23 |
230630 |
74.33 |
75.84 |
74.28 |
75.41 |
+0.90 |
450,839 |
540,534 |
-6,393 |
Hover/Click |
Oct23 |
230630 |
74.28 |
75.69 |
74.21 |
75.30 |
+0.82 |
262,541 |
321,344 |
+10,389 |
Hover/Click |
Nov23 |
230630 |
74.16 |
75.50 |
74.06 |
75.12 |
+0.76 |
160,881 |
192,985 |
+6,692 |
Hover/Click |
Dec23 |
230630 |
74.02 |
75.28 |
73.87 |
74.91 |
+0.71 |
213,730 |
290,537 |
-499 |
Hover/Click |
Jan24 |
230630 |
73.80 |
75.00 |
73.66 |
74.66 |
+0.65 |
49,574 |
86,660 |
-1,550 |
Hover/Click |
Feb24 |
230630 |
73.52 |
74.73 |
73.43 |
74.42 |
+0.62 |
28,052 |
86,130 |
+1,643 |
Hover/Click |
Mar24 |
230630 |
73.40 |
74.49 |
73.23 |
74.18 |
+0.59 |
32,350 |
69,357 |
-3,015 |
Hover/Click |
Apr24 |
230630 |
73.21 |
74.24 |
73.03 |
73.96 |
+0.58 |
10,016 |
22,980 |
+495 |
Hover/Click |
May24 |
230630 |
73.00 |
74.02 |
72.80 |
73.73 |
+0.56 |
6,752 |
27,805 |
-651 |
Hover/Click |
Jun24 |
230630 |
72.74 |
73.84 |
72.60 |
73.51 |
+0.55 |
49,625 |
117,546 |
+1,190 |
Hover/Click |
Jul24 |
230630 |
72.86 |
73.58 |
72.48 |
73.29 |
+0.55 |
2,931 |
19,582 |
+97 |
Hover/Click |
Aug24 |
230630 |
73.23 |
73.23 |
73.08 |
73.08 |
+0.56 |
2,046 |
16,373 |
-202 |
Hover/Click |
Sep24 |
230630 |
72.16 |
72.86 |
71.83 |
72.86 |
+0.55 |
3,580 |
26,685 |
+318 |
Hover/Click |
Total Volume and Open Interest |
1,431,563 |
2,271,893 |
-22,004 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230630 |
703.75 |
716.00 |
698.50 |
709.25 |
+13.25 |
35,364 |
74,990 |
-11,286 |
Hover/Click |
Aug23 |
230630 |
697.25 |
708.75 |
690.75 |
702.50 |
+13.00 |
76,513 |
137,954 |
+851 |
Hover/Click |
Sep23 |
230630 |
695.00 |
706.50 |
689.25 |
700.75 |
+13.25 |
44,495 |
86,338 |
-2,266 |
Hover/Click |
Oct23 |
230630 |
694.50 |
706.00 |
689.00 |
700.50 |
+13.50 |
26,453 |
81,300 |
+2,458 |
Hover/Click |
Nov23 |
230630 |
690.25 |
701.75 |
685.00 |
697.00 |
+14.00 |
14,873 |
40,806 |
-12 |
Hover/Click |
Dec23 |
230630 |
684.25 |
695.75 |
679.25 |
691.25 |
+14.00 |
31,632 |
103,800 |
+979 |
Hover/Click |
Jan24 |
230630 |
682.25 |
693.50 |
678.50 |
689.75 |
+14.25 |
5,130 |
26,324 |
+436 |
Hover/Click |
Feb24 |
230630 |
682.50 |
692.00 |
677.25 |
688.25 |
+14.00 |
2,692 |
16,489 |
+126 |
Hover/Click |
Mar24 |
230630 |
680.00 |
689.75 |
675.00 |
686.00 |
+13.75 |
6,136 |
31,960 |
-296 |
Hover/Click |
Apr24 |
230630 |
679.00 |
686.75 |
672.75 |
683.25 |
+13.75 |
908 |
11,829 |
+86 |
Hover/Click |
Total Volume and Open Interest |
257,004 |
709,961 |
-7,421 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230630 |
69.74 |
71.04 |
69.54 |
70.64 |
+0.78 |
52,385 |
74,534 |
-9,613 |
Hover/Click |
Sep23 |
230630 |
69.89 |
71.15 |
69.73 |
70.78 |
+0.76 |
74,157 |
97,502 |
-1,025 |
Hover/Click |
Oct23 |
230630 |
70.14 |
71.05 |
69.76 |
70.72 |
+0.68 |
64,077 |
51,446 |
+7,221 |
Hover/Click |
Nov23 |
230630 |
70.00 |
70.91 |
69.67 |
70.58 |
+0.61 |
38,950 |
28,655 |
+7,331 |
Hover/Click |
Dec23 |
230630 |
69.92 |
70.63 |
69.53 |
70.40 |
+0.56 |
27,241 |
78,992 |
-560 |
Hover/Click |
Jan24 |
230630 |
69.68 |
70.42 |
69.68 |
70.20 |
+0.52 |
4,532 |
12,449 |
-59 |
Hover/Click |
Feb24 |
230630 |
69.69 |
69.98 |
69.69 |
69.98 |
+0.49 |
1,074 |
7,439 |
-126 |
Hover/Click |
Mar24 |
230630 |
69.52 |
69.76 |
69.37 |
69.76 |
+0.47 |
2,702 |
10,994 |
-498 |
Hover/Click |
Apr24 |
230630 |
69.25 |
69.52 |
69.25 |
69.52 |
+0.44 |
1,279 |
3,246 |
-130 |
Hover/Click |
May24 |
230630 |
69.01 |
69.28 |
69.01 |
69.28 |
+0.43 |
384 |
4,145 |
-252 |
Hover/Click |
Jun24 |
230630 |
68.80 |
69.05 |
68.66 |
69.02 |
+0.42 |
7,671 |
35,804 |
-2,267 |
Hover/Click |
Jul24 |
230630 |
68.73 |
68.73 |
68.73 |
68.73 |
+0.41 |
164 |
4,611 |
+100 |
Hover/Click |
Aug24 |
230630 |
68.45 |
68.45 |
68.45 |
68.45 |
+0.40 |
25 |
3,989 |
+0 |
Hover/Click |
Sep24 |
230630 |
68.16 |
68.16 |
68.16 |
68.16 |
+0.39 |
138 |
8,966 |
-32 |
Hover/Click |
Oct24 |
230630 |
67.90 |
67.90 |
67.90 |
67.90 |
+0.38 |
0 |
1,962 |
+0 |
Hover/Click |
Nov24 |
230630 |
67.66 |
67.66 |
67.66 |
67.66 |
+0.37 |
0 |
2,984 |
+0 |
Hover/Click |
Total Volume and Open Interest |
280,513 |
513,768 |
+913 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep23 |
230630 |
103.025 |
103.230 |
102.430 |
102.588 |
-0.420 |
13,319 |
26,437 |
-827 |
Hover/Click |
Dec23 |
230630 |
102.750 |
102.780 |
102.225 |
102.262 |
-0.420 |
3 |
428 |
+2 |
Hover/Click |
Mar24 |
230630 |
101.908 |
101.908 |
101.908 |
101.908 |
-0.420 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,322 |
26,866 |
-825 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
66.30 |
66.85 |
66.17 |
66.78 |
+0.44 |
104,133 |
134,985 |
-203 |
Hover/Click |
Dec23 |
230630 |
66.49 |
67.00 |
66.33 |
66.94 |
+0.45 |
363 |
418 |
+164 |
Hover/Click |
Mar24 |
230630 |
67.06 |
67.06 |
67.06 |
67.06 |
+0.44 |
9 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
104,788 |
136,265 |
-70 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
126.14 |
127.31 |
126.03 |
126.99 |
+0.82 |
128,434 |
209,724 |
-6,959 |
Hover/Click |
Dec23 |
230630 |
126.26 |
127.17 |
125.93 |
126.86 |
+0.80 |
173 |
11,199 |
-79 |
Hover/Click |
Mar24 |
230630 |
126.70 |
126.70 |
126.70 |
126.70 |
+0.79 |
0 |
216 |
+0 |
Hover/Click |
Total Volume and Open Interest |
128,996 |
222,927 |
-7,043 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
75.56 |
75.81 |
75.34 |
75.63 |
+0.04 |
75,602 |
162,077 |
-1,111 |
Hover/Click |
Dec23 |
230630 |
75.65 |
75.90 |
75.46 |
75.73 |
+0.04 |
202 |
3,328 |
+36 |
Hover/Click |
Mar24 |
230630 |
75.85 |
75.85 |
75.85 |
75.85 |
+0.04 |
5 |
299 |
+0 |
Hover/Click |
Jun24 |
230630 |
75.91 |
76.02 |
75.65 |
75.91 |
+0.06 |
0 |
70 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,110 |
166,613 |
-1,185 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
69.91 |
70.18 |
69.76 |
70.13 |
+0.27 |
159,858 |
246,092 |
-122 |
Hover/Click |
Dec23 |
230630 |
70.84 |
71.19 |
70.80 |
71.16 |
+0.26 |
42 |
525 |
+21 |
Hover/Click |
Mar24 |
230630 |
72.13 |
72.27 |
72.10 |
72.27 |
+0.27 |
2 |
58 |
+2 |
Hover/Click |
Total Volume and Open Interest |
160,794 |
251,431 |
-93 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
112.08 |
112.81 |
111.79 |
112.64 |
+0.58 |
15,260 |
36,534 |
-366 |
Hover/Click |
Dec23 |
230630 |
113.20 |
113.96 |
112.90 |
113.74 |
+0.57 |
18 |
341 |
-15 |
Hover/Click |
Mar24 |
230630 |
114.88 |
114.99 |
114.09 |
114.88 |
+0.57 |
0 |
73 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,278 |
36,998 |
-381 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
109.07 |
109.74 |
108.76 |
109.53 |
+0.42 |
197,398 |
717,933 |
-1,515 |
Hover/Click |
Dec23 |
230630 |
109.58 |
110.22 |
109.27 |
110.02 |
+0.42 |
427 |
8,043 |
+21 |
Hover/Click |
Mar24 |
230630 |
110.14 |
110.56 |
109.84 |
110.56 |
+0.42 |
9 |
1,599 |
+1 |
Hover/Click |
Total Volume and Open Interest |
198,381 |
730,636 |
-1,487 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
575.38 |
578.38 |
573.75 |
574.75 |
-1.25 |
34,032 |
229,541 |
+3,572 |
Hover/Click |
Dec23 |
230630 |
565.50 |
568.25 |
565.50 |
565.50 |
-1.13 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
34,032 |
229,605 |
+3,572 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul23 |
230630 |
205.55 |
207.60 |
205.35 |
207.50 |
+2.00 |
15,153 |
17,960 |
-2,583 |
|
Aug23 |
230630 |
205.45 |
208.00 |
204.35 |
207.50 |
+3.05 |
11,075 |
45,736 |
+6,879 |
|
Sep23 |
230630 |
205.05 |
206.70 |
204.70 |
206.25 |
+2.95 |
89 |
2,658 |
+50 |
Hover/Click |
Oct23 |
230630 |
205.45 |
205.60 |
205.45 |
205.45 |
+3.00 |
|
|
|
|
Total Volume and Open Interest |
26,317 |
66,354 |
+4,346 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep23 |
230630 |
126~110 |
127~070 |
125~210 |
126~290 |
+0~240 |
290,382 |
1,228,886 |
-244 |
Hover/Click |
Dec23 |
230630 |
126~090 |
127~100 |
125~300 |
127~040 |
+0~240 |
1 |
25 |
+1 |
Hover/Click |
Mar24 |
230630 |
127~060 |
127~060 |
127~060 |
127~060 |
+0~240 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
290,383 |
1,228,911 |
-243 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230630 |
112~075 |
112~125 |
111~255 |
112~085 |
+0~045 |
1,426,850 |
4,680,089 |
+16,324 |
Hover/Click |
Dec23 |
230630 |
112~245 |
112~310 |
112~150 |
112~280 |
+0~040 |
479 |
518 |
+364 |
Hover/Click |
Mar24 |
230630 |
113~165 |
113~165 |
113~165 |
113~165 |
+0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,427,329 |
4,680,607 |
+16,688 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230630 |
106~266 |
106~310 |
106~266 |
106~296 |
+0~030 |
35 |
21 |
-10 |
Hover/Click |
Sep23 |
230630 |
107~052 |
107~084 |
106~266 |
107~030 |
unch |
1,023,852 |
5,073,565 |
+50,955 |
Hover/Click |
Dec23 |
230630 |
107~274 |
107~274 |
107~220 |
107~234 |
unch |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,023,887 |
5,073,587 |
+50,945 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230630 |
101~210 |
101~232 |
101~202 |
101~206 |
-0~002 |
26 |
301 |
-128 |
Hover/Click |
Sep23 |
230630 |
101~226 |
101~244 |
101~182 |
101~214 |
-0~004 |
485,586 |
3,649,283 |
+12,459 |
Hover/Click |
Dec23 |
230630 |
102~094 |
102~094 |
102~052 |
102~094 |
-0~004 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
485,612 |
3,649,595 |
+12,331 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230630 |
94.815 |
94.815 |
94.805 |
94.810 |
-0.005 |
19,975 |
201,496 |
+378 |
|
Sep23 |
230630 |
94.060 |
94.075 |
94.040 |
94.050 |
-0.030 |
33,274 |
184,726 |
+381 |
|
Dec23 |
230630 |
93.780 |
93.800 |
93.740 |
93.765 |
-0.050 |
44,489 |
243,142 |
+1,014 |
|
Mar24 |
230630 |
93.800 |
93.820 |
93.735 |
93.770 |
-0.080 |
31,483 |
161,292 |
+2,425 |
|
Jun24 |
230630 |
93.945 |
93.960 |
93.845 |
93.895 |
-0.100 |
36,246 |
125,750 |
+1,894 |
|
Sep24 |
230630 |
94.155 |
94.175 |
94.035 |
94.105 |
-0.110 |
29,639 |
94,986 |
+1,084 |
|
Dec24 |
230630 |
94.400 |
94.420 |
94.265 |
94.345 |
-0.115 |
33,775 |
147,162 |
-65 |
|
Mar25 |
230630 |
94.610 |
94.635 |
94.475 |
94.565 |
-0.110 |
24,484 |
81,432 |
+652 |
|
Jun25 |
230630 |
94.805 |
94.835 |
94.680 |
94.770 |
-0.105 |
17,903 |
73,624 |
+820 |
|
Sep25 |
230630 |
94.990 |
95.015 |
94.875 |
94.960 |
-0.095 |
15,891 |
36,933 |
+556 |
|
Dec25 |
230630 |
95.145 |
95.170 |
95.045 |
95.125 |
-0.085 |
20,185 |
63,676 |
+629 |
|
Mar26 |
230630 |
95.300 |
95.320 |
95.205 |
95.285 |
-0.070 |
13,771 |
46,118 |
-1,009 |
|
Jun26 |
230630 |
95.445 |
95.460 |
95.350 |
95.430 |
-0.060 |
13,748 |
29,749 |
+1,556 |
|
Sep26 |
230630 |
95.570 |
95.585 |
95.475 |
95.550 |
-0.055 |
3,763 |
16,943 |
+12 |
|
Dec26 |
230630 |
95.685 |
95.695 |
95.590 |
95.660 |
-0.050 |
6,353 |
22,313 |
+2 |
|
Mar27 |
230630 |
95.790 |
95.800 |
95.695 |
95.765 |
-0.045 |
5,832 |
22,291 |
-913 |
|
Jun27 |
230630 |
95.880 |
95.885 |
95.785 |
95.860 |
-0.040 |
3,827 |
10,882 |
+75 |
|
Sep27 |
230630 |
95.950 |
95.960 |
95.860 |
95.935 |
-0.035 |
1,272 |
3,913 |
-70 |
|
Total Volume and Open Interest |
357,877 |
1,573,297 |
+9,978 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230621 |
137~00 |
137~02 |
136~18 |
137~01 |
-0~18 |
337 |
2,566 |
-29 |
|
Sep23 |
230630 |
135~07 |
136~23 |
134~12 |
136~07 |
+1~08 |
171,059 |
1,484,713 |
+540 |
|
Dec23 |
230630 |
136~07 |
136~07 |
136~07 |
136~07 |
+1~08 |
|
|
|
|
Total Volume and Open Interest |
171,059 |
1,484,713 |
+540 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230621 |
118~095 |
118~095 |
118~015 |
118~075 |
-0~100 |
509 |
812 |
-829 |
|
Sep23 |
230630 |
118~085 |
118~190 |
117~240 |
118~140 |
+0~095 |
299,846 |
1,701,735 |
-3,435 |
|
Dec23 |
230630 |
118~070 |
118~070 |
118~070 |
118~070 |
+0~095 |
|
|
|
|
Total Volume and Open Interest |
299,846 |
1,701,735 |
-3,435 |
|
30 Day Federal Funds(CBOT) |
Jun23 |
230630 |
94.923 |
94.925 |
94.923 |
94.925 |
+0.003 |
2,103 |
329,865 |
-823 |
|
Jul23 |
230630 |
94.895 |
94.895 |
94.890 |
94.895 |
unch |
69,839 |
363,131 |
-7,290 |
|
Aug23 |
230630 |
94.715 |
94.725 |
94.710 |
94.720 |
+0.005 |
113,147 |
312,786 |
+1,837 |
|
Sep23 |
230630 |
94.695 |
94.705 |
94.685 |
94.700 |
+0.010 |
25,173 |
66,224 |
-3,169 |
|
Oct23 |
230630 |
94.650 |
94.670 |
94.640 |
94.660 |
+0.020 |
94,908 |
211,504 |
-6,779 |
|
Nov23 |
230630 |
94.585 |
94.605 |
94.565 |
94.590 |
+0.015 |
56,178 |
198,299 |
+6,141 |
|
Total Volume and Open Interest |
449,850 |
1,746,772 |
-212 |
|
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 |
230630 |
138.64 |
140.04 |
137.50 |
139.60 |
+0.76 |
67,239 |
193,043 |
-6,689 |
|
Dec23 |
230630 |
139.24 |
139.24 |
139.24 |
139.24 |
+0.76 |
2 |
4 |
+0 |
|
Mar24 |
230630 |
138.88 |
138.88 |
138.88 |
138.88 |
+0.76 |
|
|
|
|
Total Volume and Open Interest |
67,241 |
193,047 |
-6,689 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep23 |
230630 |
133.52 |
133.93 |
133.09 |
133.74 |
+0.10 |
723,194 |
1,216,047 |
-125 |
Hover/Click |
Dec23 |
230630 |
132.89 |
133.17 |
132.89 |
133.17 |
+0.08 |
19 |
38 |
+8 |
Hover/Click |
Mar24 |
230630 |
133.22 |
133.22 |
133.22 |
133.22 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
723,213 |
1,216,085 |
-117 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep23 |
230630 |
115.68 |
115.80 |
115.51 |
115.71 |
-0.01 |
550,500 |
1,351,389 |
+4,496 |
Hover/Click |
Dec23 |
230630 |
117.00 |
117.00 |
117.00 |
117.00 |
-0.01 |
0 |
8 |
+0 |
Hover/Click |
Mar24 |
230630 |
116.71 |
116.71 |
116.71 |
116.71 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
550,500 |
1,351,397 |
+4,496 |
|
Euro-Schatz(EUREX) |
Sep23 |
230630 |
104.89 |
104.91 |
104.79 |
104.85 |
-0.04 |
430,658 |
1,755,693 |
+31,230 |
|
Dec23 |
230630 |
104.89 |
104.89 |
104.89 |
104.89 |
-0.04 |
0 |
6 |
-1 |
|
Mar24 |
230630 |
104.68 |
104.68 |
104.68 |
104.68 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
430,658 |
1,755,699 |
+31,229 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230619 |
96.450 |
96.450 |
96.450 |
96.450 |
+0.035 |
0 |
70 |
+0 |
|
Sep23 |
230630 |
96.095 |
96.095 |
96.095 |
96.095 |
+0.005 |
0 |
69 |
+0 |
|
Dec23 |
230630 |
96.015 |
96.015 |
96.015 |
96.015 |
unch |
3 |
22 |
+3 |
|
Total Volume and Open Interest |
3 |
339 |
+3 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep23 |
230630 |
95~11 |
95~15 |
94~19 |
95~10 |
-0~11 |
209,520 |
505,731 |
+283 |
Hover/Click |
Dec23 |
230630 |
95~03 |
95~16 |
95~01 |
95~15 |
-0~11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
209,520 |
505,731 |
+275 |
|
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 |
230630 |
96.085 |
96.105 |
96.080 |
96.090 |
+0.005 |
201,699 |
594,402 |
+17,484 |
|
Dec23 |
230630 |
96.000 |
96.020 |
95.990 |
96.010 |
unch |
150,614 |
475,013 |
-6,525 |
|
Mar24 |
230630 |
96.040 |
96.055 |
96.020 |
96.040 |
-0.015 |
132,063 |
448,834 |
-2,989 |
|
Total Volume and Open Interest |
1,219,541 |
3,581,821 |
+22,524 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep23 |
230630 |
95.45 |
95.46 |
95.41 |
95.42 |
-0.04 |
82,321 |
227,845 |
+4,836 |
|
Dec23 |
230630 |
95.35 |
95.36 |
95.27 |
95.28 |
-0.08 |
38,690 |
196,653 |
+7,446 |
|
Mar24 |
230630 |
95.38 |
95.38 |
95.27 |
95.29 |
-0.10 |
17,893 |
149,228 |
+3,691 |
|
Jun24 |
230630 |
95.47 |
95.48 |
95.35 |
95.36 |
-0.12 |
15,948 |
120,276 |
-1,323 |
|
Sep24 |
230630 |
95.62 |
95.63 |
95.49 |
95.50 |
-0.14 |
13,080 |
104,248 |
-1,718 |
|
Dec24 |
230630 |
95.80 |
95.80 |
95.67 |
95.68 |
-0.13 |
8,767 |
65,985 |
+1,580 |
|
Mar25 |
230630 |
95.95 |
95.95 |
95.83 |
95.83 |
-0.14 |
3,966 |
35,917 |
+176 |
|
Jun25 |
230630 |
96.07 |
96.08 |
95.96 |
95.96 |
-0.14 |
4,278 |
20,600 |
+939 |
|
Sep25 |
230630 |
96.12 |
96.12 |
96.05 |
96.06 |
-0.14 |
52 |
762 |
+27 |
|
Dec25 |
230630 |
96.12 |
96.12 |
96.12 |
96.12 |
-0.13 |
15 |
188 |
+1 |
|
Total Volume and Open Interest |
185,055 |
922,220 |
+15,698 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230630 |
96.10 |
96.10 |
95.97 |
95.98 |
-0.13 |
136,523 |
995,113 |
+11,734 |
|
Dec23 |
230630 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.13 |
|
|
|
|
Total Volume and Open Interest |
136,523 |
995,113 |
+11,734 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230630 |
96.12 |
96.12 |
96.00 |
96.01 |
-0.12 |
196,823 |
763,602 |
+30,618 |
|
Dec23 |
230630 |
96.01 |
96.01 |
96.01 |
96.01 |
-0.12 |
|
|
|
|
Total Volume and Open Interest |
196,823 |
763,602 |
+30,618 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug23 |
230630 |
1916.4 |
1930.8 |
1908.1 |
1929.4 |
+11.5 |
162,493 |
341,690 |
-5,362 |
Hover/Click |
Oct23 |
230630 |
1935.6 |
1949.7 |
1927.4 |
1948.5 |
+11.7 |
1,528 |
13,470 |
+142 |
Hover/Click |
Dec23 |
230630 |
1954.7 |
1969.2 |
1946.7 |
1968.0 |
+11.6 |
9,132 |
59,137 |
+2,727 |
Hover/Click |
Feb24 |
230630 |
1974.5 |
1988.7 |
1966.7 |
1987.8 |
+11.4 |
941 |
6,751 |
+248 |
Hover/Click |
Apr24 |
230630 |
1994.1 |
2007.3 |
1989.9 |
2007.1 |
+11.2 |
96 |
3,021 |
-19 |
Hover/Click |
Jun24 |
230630 |
2015.4 |
2026.2 |
2015.4 |
2025.9 |
+11.4 |
323 |
1,732 |
+92 |
Hover/Click |
Aug24 |
230630 |
2043.4 |
2043.4 |
2043.4 |
2043.4 |
+11.5 |
4 |
216 |
+1 |
Hover/Click |
Oct24 |
230630 |
2059.9 |
2059.9 |
2059.9 |
2059.9 |
+11.7 |
2 |
53 |
+1 |
Hover/Click |
Dec24 |
230630 |
2076.3 |
2077.7 |
2076.0 |
2077.7 |
+14.2 |
3 |
776 |
-3 |
Hover/Click |
Feb25 |
230630 |
2095.4 |
2095.4 |
2095.4 |
2095.4 |
+14.2 |
|
|
|
Hover/Click |
Apr25 |
230630 |
2113.9 |
2113.9 |
2113.9 |
2113.9 |
+14.2 |
|
|
|
Hover/Click |
Jun25 |
230630 |
2120.5 |
2120.5 |
2120.5 |
2120.5 |
+14.2 |
0 |
290 |
+0 |
Hover/Click |
Total Volume and Open Interest |
175,150 |
428,886 |
-2,975 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230630 |
2253.0 |
2281.0 |
2234.5 |
2281.0 |
+21.9 |
34,711 |
7,275 |
-9,335 |
Hover/Click |
Sep23 |
230630 |
2277.0 |
2305.0 |
2254.0 |
2302.0 |
+22.2 |
36,532 |
98,087 |
+4,615 |
Hover/Click |
Dec23 |
230630 |
2309.0 |
2336.5 |
2286.5 |
2333.7 |
+22.5 |
1,036 |
10,650 |
+32 |
Hover/Click |
Mar24 |
230630 |
2332.0 |
2367.5 |
2324.0 |
2366.2 |
+22.6 |
137 |
1,747 |
+33 |
Hover/Click |
May24 |
230630 |
2386.0 |
2386.8 |
2347.5 |
2386.8 |
+22.5 |
8 |
357 |
+0 |
Hover/Click |
Jul24 |
230630 |
2409.0 |
2409.0 |
2406.0 |
2408.7 |
+22.2 |
59 |
183 |
-13 |
Hover/Click |
Sep24 |
230630 |
2429.8 |
2429.8 |
2429.8 |
2429.8 |
+22.2 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,729 |
118,865 |
-4,626 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230630 |
899.2 |
904.5 |
884.0 |
904.5 |
+6.7 |
7,773 |
2,064 |
-4,455 |
Hover/Click |
Oct23 |
230630 |
903.9 |
917.3 |
894.2 |
913.2 |
+6.4 |
27,556 |
63,204 |
+2,781 |
Hover/Click |
Jan24 |
230630 |
913.3 |
922.6 |
901.4 |
920.1 |
+7.2 |
480 |
1,387 |
+6 |
Hover/Click |
Apr24 |
230630 |
920.2 |
928.0 |
909.1 |
927.0 |
+7.0 |
169 |
220 |
+73 |
Hover/Click |
Total Volume and Open Interest |
36,008 |
66,948 |
-1,569 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep23 |
230630 |
1223.50 |
1264.00 |
1218.00 |
1222.00 |
-5.40 |
3,790 |
13,851 |
+462 |
Hover/Click |
Dec23 |
230630 |
1255.50 |
1264.50 |
1234.50 |
1234.90 |
-5.60 |
126 |
327 |
+65 |
Hover/Click |
Mar24 |
230630 |
1247.80 |
1247.80 |
1247.80 |
1247.80 |
-5.90 |
13 |
84 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,929 |
14,264 |
+527 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230630 |
367.75 |
375.15 |
367.75 |
374.10 |
+6.35 |
22,765 |
5,543 |
-4,522 |
Hover/Click |
Sep23 |
230630 |
369.95 |
377.05 |
369.45 |
375.95 |
+6.05 |
58,606 |
117,253 |
+726 |
Hover/Click |
Dec23 |
230630 |
371.20 |
378.10 |
370.65 |
377.20 |
+6.30 |
8,474 |
40,546 |
+233 |
Hover/Click |
Mar24 |
230630 |
371.75 |
378.55 |
371.75 |
377.85 |
+6.45 |
1,582 |
15,599 |
+445 |
Hover/Click |
May24 |
230630 |
376.90 |
378.60 |
376.85 |
378.25 |
+6.55 |
199 |
3,751 |
+59 |
Hover/Click |
Total Volume and Open Interest |
92,923 |
190,776 |
-3,272 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep23 |
230630 |
34325 |
34705 |
34313 |
34643 |
+290 |
150,797 |
93,192 |
+855 |
Hover/Click |
Dec23 |
230630 |
34660 |
35004 |
34620 |
34951 |
+292 |
50 |
234 |
+11 |
Hover/Click |
Mar24 |
230630 |
34969 |
35210 |
34969 |
35176 |
+335 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
230630 |
35210 |
35210 |
35210 |
35210 |
+308 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
150,847 |
93,427 |
+866 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
4435.25 |
4498.00 |
4433.00 |
4488.25 |
+52.50 |
1,689,461 |
2,191,664 |
+19,888 |
Hover/Click |
Dec23 |
230630 |
4484.50 |
4546.25 |
4481.50 |
4536.75 |
+53.00 |
1,863 |
10,689 |
+281 |
Hover/Click |
Mar24 |
230630 |
4582.50 |
4596.00 |
4533.25 |
4587.50 |
+53.25 |
74 |
2,006 |
+16 |
Hover/Click |
Jun24 |
230630 |
4638.25 |
4641.75 |
4638.25 |
4638.25 |
+53.50 |
80 |
1,228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,691,481 |
2,207,302 |
+20,188 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
15106.00 |
15376.75 |
15099.00 |
15337.00 |
+236.75 |
662,146 |
248,522 |
-3,822 |
Hover/Click |
Dec23 |
230630 |
15298.75 |
15569.00 |
15293.50 |
15531.50 |
+239.50 |
920 |
4,224 |
+27 |
Hover/Click |
Mar24 |
230630 |
15720.00 |
15728.00 |
15720.00 |
15728.00 |
+236.50 |
2 |
6 |
+1 |
Hover/Click |
Total Volume and Open Interest |
663,068 |
252,872 |
-3,794 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep23 |
230630 |
2626.10 |
2654.80 |
2625.20 |
2644.10 |
+16.50 |
10,060 |
38,221 |
-214 |
Hover/Click |
Dec23 |
230630 |
2660.20 |
2667.00 |
2660.20 |
2660.20 |
+17.40 |
|
|
|
Hover/Click |
Mar24 |
230630 |
2679.80 |
2679.80 |
2679.80 |
2679.80 |
+18.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,060 |
38,221 |
-214 |
|
Volatility Index(CBOE) |
Jun23 |
230621 |
14.05 |
14.05 |
13.55 |
13.65 |
-0.38 |
3,673 |
90,572 |
-18,866 |
|
Jul23 |
230630 |
15.25 |
15.30 |
14.85 |
15.01 |
-0.32 |
55,789 |
192,219 |
-491 |
|
Aug23 |
230630 |
16.62 |
16.65 |
16.25 |
16.40 |
-0.29 |
37,740 |
97,633 |
+5,554 |
|
Sep23 |
230630 |
17.92 |
17.95 |
17.50 |
17.60 |
-0.40 |
14,343 |
48,126 |
+318 |
|
Total Volume and Open Interest |
125,124 |
403,085 |
+6,976 |
|
S & P 600(CME) |
Jun23 |
230616 |
1220.85 |
1220.85 |
1220.85 |
1220.85 |
+12.35 |
|
|
|
|
Sep23 |
230630 |
1224.80 |
1224.80 |
1224.80 |
1224.80 |
+1.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep23 |
230630 |
1897.60 |
1916.40 |
1895.90 |
1903.70 |
+5.60 |
167,636 |
518,943 |
+504 |
Hover/Click |
Dec23 |
230630 |
1917.90 |
1934.40 |
1914.90 |
1922.50 |
+5.70 |
30 |
1,777 |
+3 |
Hover/Click |
Mar24 |
230630 |
1943.60 |
1949.10 |
1943.60 |
1943.60 |
+8.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
167,666 |
520,720 |
+507 |
|
Nikkei 225(CME) |
Sep23 |
230630 |
33205 |
33560 |
32960 |
33500 |
+260 |
9,086 |
15,482 |
-182 |
|
Dec23 |
230630 |
33130 |
33385 |
32890 |
33370 |
+280 |
3 |
3 |
-1 |
|
Total Volume and Open Interest |
9,089 |
15,485 |
-183 |
|
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 |
230630 |
33070 |
33220 |
32895 |
33170 |
-10 |
954,843 |
366,873 |
+9,387 |
|
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 |
230630 |
33070 |
33220 |
32900 |
33170 |
-10 |
72,019 |
204,416 |
-902 |
|
Dec23 |
230630 |
32830 |
32980 |
32670 |
32940 |
-10 |
1,303 |
37,989 |
+79 |
|
Mar24 |
230630 |
32850 |
32870 |
32730 |
32870 |
-10 |
12 |
4,396 |
-2 |
|
Total Volume and Open Interest |
73,340 |
288,075 |
-369 |
|
Nikkei 225(CME) Yen |
Sep23 |
230630 |
33150 |
33495 |
32900 |
33435 |
+255 |
31,025 |
53,483 |
+173 |
|
Dec23 |
230630 |
33205 |
33235 |
32710 |
33205 |
+255 |
0 |
11 |
+0 |
|
Mar24 |
230630 |
33155 |
33155 |
33155 |
33155 |
+255 |
|
|
|
|
Total Volume and Open Interest |
31,026 |
53,498 |
+174 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230608 |
31890 |
31890 |
31890 |
31890 |
+5 |
|
|
|
|
Sep23 |
230630 |
33435 |
33435 |
33435 |
33435 |
+255 |
|
|
|
|
Dec23 |
230630 |
33205 |
33205 |
33205 |
33205 |
+255 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul23 |
230630 |
7345.5 |
7436.0 |
7344.5 |
7410.5 |
+87.5 |
45,395 |
194,483 |
-5,598 |
|
Aug23 |
230630 |
7419.0 |
7456.0 |
7419.0 |
7430.5 |
+87.5 |
0 |
5 |
+0 |
|
Sep23 |
230630 |
7416.5 |
7478.0 |
7416.5 |
7450.5 |
+87.5 |
11 |
845 |
+11 |
|
Dec23 |
230630 |
7505.0 |
7505.0 |
7505.0 |
7505.0 |
+90.0 |
|
|
|
|
Mar24 |
230630 |
7570.0 |
7570.0 |
7570.0 |
7570.0 |
+91.0 |
|
|
|
|
Jun24 |
230630 |
7481.0 |
7481.0 |
7481.0 |
7481.0 |
+87.5 |
|
|
|
|
Total Volume and Open Interest |
45,406 |
195,334 |
-5,587 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun23 |
230629 |
19136 |
19192 |
18889 |
18916 |
-221 |
158,195 |
53,670 |
-27,348 |
|
Jul23 |
230630 |
18820 |
18997 |
18715 |
18807 |
-14 |
82,175 |
103,056 |
+18,735 |
|
Aug23 |
230630 |
18823 |
19000 |
18793 |
18854 |
-5 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
185,923 |
142,859 |
-8,789 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep23 |
230630 |
16062.0 |
16308.0 |
16054.0 |
16272.0 |
+213.0 |
51,994 |
73,126 |
-1,549 |
|
Dec23 |
230630 |
16255.0 |
16446.0 |
16255.0 |
16423.0 |
+214.0 |
41 |
64 |
-2 |
|
Mar24 |
230630 |
16593.0 |
16593.0 |
16593.0 |
16593.0 |
+218.0 |
|
|
|
|
Total Volume and Open Interest |
52,035 |
73,190 |
-1,551 |
|
Mini-DAX(EUREX) |
Jun23 |
230616 |
16294.0 |
16365.0 |
16275.0 |
16361.0 |
+63.0 |
42,319 |
10,971 |
-4,175 |
|
Sep23 |
230630 |
16068.0 |
16306.0 |
16055.0 |
16272.0 |
+213.0 |
32,822 |
11,370 |
+526 |
|
Dec23 |
230630 |
16325.0 |
16441.0 |
16325.0 |
16423.0 |
+214.0 |
5 |
33 |
-4 |
|
Total Volume and Open Interest |
32,827 |
11,403 |
+522 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230616 |
4370 |
4392 |
4361 |
4385 |
+16 |
1,346,468 |
1,717,861 |
-1,025,214 |
|
Sep23 |
230630 |
4381 |
4440 |
4379 |
4427 |
+47 |
658,747 |
3,109,635 |
+8,154 |
|
Dec23 |
230630 |
4439 |
4462 |
4439 |
4455 |
+47 |
6,151 |
68,911 |
+6,022 |
|
Total Volume and Open Interest |
664,898 |
3,209,153 |
+14,176 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep23 |
230630 |
11246 |
11352 |
11208 |
11327 |
+119 |
26,987 |
133,164 |
+1,050 |
|
Dec23 |
230630 |
11324 |
11362 |
11324 |
11362 |
+119 |
12 |
639 |
+7 |
|
Mar24 |
230630 |
11313 |
11313 |
11313 |
11313 |
+121 |
0 |
16 |
+0 |
|
Total Volume and Open Interest |
26,999 |
133,819 |
+1,057 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep23 |
230630 |
7501.00 |
7561.50 |
7486.50 |
7541.50 |
+59.50 |
78,252 |
562,708 |
-290 |
|
Dec23 |
230630 |
7611.50 |
7611.50 |
7611.50 |
7611.50 |
+60.50 |
0 |
99 |
+0 |
|
Mar24 |
230630 |
7652.50 |
7653.00 |
7652.50 |
7653.00 |
+60.50 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
78,252 |
562,815 |
-290 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep23 |
230630 |
7157.0 |
7184.0 |
7128.0 |
7161.0 |
+7.0 |
52,458 |
248,046 |
-170 |
|
Dec23 |
230630 |
7192.0 |
7206.0 |
7192.0 |
7206.0 |
+7.0 |
0 |
491 |
+0 |
|
Mar24 |
230630 |
7139.0 |
7139.0 |
7139.0 |
7139.0 |
+7.0 |
|
|
|
|
Total Volume and Open Interest |
52,463 |
248,797 |
-170 |
|
FTSE MIB(ISE) |
Sep23 |
230630 |
28125.00 |
28535.00 |
28125.00 |
28363.00 |
+330.00 |
12,683 |
83,527 |
-565 |
|
Dec23 |
230630 |
28230.00 |
28485.00 |
28230.00 |
28388.00 |
+328.00 |
21 |
399 |
+16 |
|
Mar24 |
230630 |
28283.00 |
28283.00 |
28283.00 |
28283.00 |
+328.00 |
|
|
|
|
Total Volume and Open Interest |
12,704 |
83,926 |
-549 |
|
KOSPI 200(KFE) |
Sep23 |
230630 |
339.35 |
341.25 |
336.95 |
340.50 |
+1.30 |
187,382 |
291,142 |
+9,568 |
|
Dec23 |
230630 |
341.55 |
343.00 |
338.90 |
342.40 |
+1.45 |
256 |
26,311 |
+36 |
|
Mar24 |
230630 |
338.00 |
342.30 |
338.00 |
340.30 |
-1.05 |
0 |
11,756 |
-4 |
|
Total Volume and Open Interest |
187,642 |
350,301 |
+9,641 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul23 |
230630 |
540.45 |
543.10 |
540.10 |
541.00 |
+6.20 |
1 |
545 |
+1 |
|
Aug23 |
230630 |
543.50 |
543.50 |
534.65 |
543.50 |
+6.20 |
|
|
|
|
Sep23 |
230630 |
546.00 |
546.00 |
546.00 |
546.00 |
+11.20 |
|
|
|
|
Total Volume and Open Interest |
1 |
545 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|