|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon July 03, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
1557.25 |
1616.50 |
1556.00 |
1562.00 |
+4.75 |
5,228 |
2,332 |
-3,712 |
Hover/Click |
|
Aug23 |
230703 |
1442.00 |
1504.75 |
1441.50 |
1467.75 |
+25.75 |
50,788 |
71,555 |
-1,694 |
Hover/Click |
|
Sep23 |
230703 |
1355.50 |
1412.00 |
1355.50 |
1377.50 |
+22.00 |
26,923 |
48,500 |
+1,997 |
Hover/Click |
|
Nov23 |
230703 |
1343.75 |
1391.75 |
1343.25 |
1353.75 |
+10.50 |
223,989 |
298,075 |
-10,164 |
Hover/Click |
|
Jan24 |
230703 |
1346.50 |
1393.75 |
1346.50 |
1359.25 |
+12.50 |
52,234 |
53,306 |
+747 |
Hover/Click |
|
Mar24 |
230703 |
1329.00 |
1370.75 |
1328.50 |
1343.00 |
+17.00 |
40,910 |
61,756 |
+3,764 |
Hover/Click |
|
May24 |
230703 |
1320.00 |
1358.25 |
1317.75 |
1335.00 |
+20.50 |
20,329 |
31,206 |
+679 |
Hover/Click |
|
Jul24 |
230703 |
1318.50 |
1351.75 |
1310.00 |
1331.25 |
+23.50 |
12,078 |
17,644 |
+2,106 |
Hover/Click |
|
Aug24 |
230703 |
1300.00 |
1322.00 |
1300.00 |
1305.50 |
+23.75 |
567 |
1,160 |
+222 |
Hover/Click |
|
Sep24 |
230703 |
1265.25 |
1266.50 |
1257.00 |
1257.00 |
+27.75 |
309 |
993 |
+5 |
Hover/Click |
|
Nov24 |
230703 |
1210.00 |
1251.25 |
1209.25 |
1238.00 |
+31.25 |
4,117 |
8,631 |
+815 |
Hover/Click |
|
Jan25 |
230703 |
1241.25 |
1251.50 |
1241.25 |
1241.25 |
+31.50 |
12 |
92 |
+5 |
Hover/Click |
|
Mar25 |
230703 |
1231.25 |
1232.25 |
1231.25 |
1231.25 |
+29.00 |
0 |
5 |
+0 |
Hover/Click |
|
May25 |
230703 |
1202.00 |
1227.75 |
1202.00 |
1225.00 |
+31.50 |
2 |
852 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
437,542 |
596,458 |
-5,227 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
433.40 |
435.30 |
417.40 |
418.60 |
-0.60 |
2,797 |
1,844 |
-1,045 |
Hover/Click |
|
Aug23 |
230703 |
414.40 |
433.70 |
410.40 |
411.70 |
-2.20 |
35,663 |
86,514 |
-1,299 |
Hover/Click |
|
Sep23 |
230703 |
406.20 |
425.10 |
404.80 |
405.60 |
-0.50 |
29,851 |
65,869 |
+1,178 |
Hover/Click |
|
Oct23 |
230703 |
398.60 |
416.90 |
397.20 |
398.00 |
-0.80 |
14,462 |
41,724 |
+139 |
Hover/Click |
|
Dec23 |
230703 |
397.30 |
415.20 |
395.40 |
396.00 |
-1.30 |
88,687 |
190,262 |
+1,981 |
Hover/Click |
|
Jan24 |
230703 |
395.00 |
411.90 |
392.90 |
393.50 |
-1.00 |
14,987 |
43,155 |
+1,168 |
Hover/Click |
|
Mar24 |
230703 |
386.50 |
401.70 |
385.70 |
386.10 |
+0.60 |
9,633 |
23,442 |
+162 |
Hover/Click |
|
May24 |
230703 |
381.30 |
395.00 |
380.50 |
380.90 |
+0.70 |
7,826 |
13,393 |
-593 |
Hover/Click |
|
Jul24 |
230703 |
380.50 |
393.40 |
380.40 |
380.60 |
+1.20 |
4,211 |
7,225 |
+386 |
Hover/Click |
|
Aug24 |
230703 |
384.80 |
389.20 |
377.40 |
377.40 |
+1.10 |
1,014 |
1,894 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
210,926 |
480,266 |
+2,049 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
65.00 |
67.29 |
65.00 |
67.02 |
+2.01 |
1,761 |
1,524 |
-1,361 |
Hover/Click |
|
Aug23 |
230703 |
61.87 |
63.97 |
61.56 |
63.67 |
+1.97 |
51,752 |
86,084 |
-887 |
Hover/Click |
|
Sep23 |
230703 |
60.37 |
62.35 |
60.12 |
61.74 |
+1.54 |
36,417 |
58,502 |
+656 |
Hover/Click |
|
Oct23 |
230703 |
59.61 |
61.37 |
59.21 |
60.74 |
+1.38 |
28,709 |
39,476 |
+3,073 |
Hover/Click |
|
Dec23 |
230703 |
59.03 |
60.85 |
58.64 |
60.19 |
+1.22 |
97,876 |
181,477 |
+5,128 |
Hover/Click |
|
Jan24 |
230703 |
58.53 |
60.31 |
58.14 |
59.69 |
+1.29 |
23,811 |
37,844 |
+3,408 |
Hover/Click |
|
Mar24 |
230703 |
57.45 |
59.48 |
57.28 |
58.92 |
+1.48 |
14,369 |
28,194 |
+754 |
Hover/Click |
|
May24 |
230703 |
56.60 |
58.73 |
56.42 |
58.18 |
+1.59 |
11,692 |
19,603 |
+505 |
Hover/Click |
|
Jul24 |
230703 |
55.73 |
57.96 |
55.63 |
57.49 |
+1.73 |
6,748 |
22,309 |
-551 |
Hover/Click |
|
Aug24 |
230703 |
56.16 |
57.03 |
55.54 |
56.72 |
+1.87 |
841 |
2,058 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
276,147 |
484,634 |
+11,054 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul23 |
230630 |
746.9 |
746.9 |
746.9 |
746.9 |
+17.7 |
484 |
1,286 |
-470 |
Hover/Click |
|
Nov23 |
230630 |
709.4 |
741.8 |
707.2 |
736.4 |
+25.4 |
13,911 |
145,146 |
-124 |
Hover/Click |
|
Jan24 |
230630 |
714.9 |
747.8 |
712.5 |
742.9 |
+26.4 |
2,770 |
28,272 |
+402 |
Hover/Click |
|
Mar24 |
230630 |
717.0 |
752.5 |
714.4 |
747.7 |
+28.9 |
530 |
15,113 |
-35 |
Hover/Click |
|
May24 |
230630 |
723.9 |
754.3 |
723.9 |
751.0 |
+29.5 |
240 |
5,972 |
+156 |
Hover/Click |
|
Jul24 |
230630 |
725.2 |
753.1 |
725.2 |
751.6 |
+29.0 |
170 |
3,844 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
18,158 |
200,465 |
-139 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
558.50 |
569.50 |
553.25 |
557.25 |
+2.75 |
6,458 |
5,233 |
-3,836 |
Hover/Click |
|
Sep23 |
230703 |
486.25 |
499.00 |
483.25 |
488.00 |
-0.50 |
199,016 |
457,829 |
+8,159 |
Hover/Click |
|
Dec23 |
230703 |
492.25 |
505.00 |
488.75 |
493.50 |
-1.25 |
379,665 |
513,634 |
+3,728 |
Hover/Click |
|
Mar24 |
230703 |
502.50 |
516.25 |
500.50 |
504.50 |
-2.00 |
89,327 |
109,562 |
+7,860 |
Hover/Click |
|
May24 |
230703 |
512.25 |
523.00 |
507.75 |
511.00 |
-2.50 |
29,865 |
34,964 |
+2,738 |
Hover/Click |
|
Jul24 |
230703 |
514.00 |
525.75 |
510.75 |
514.00 |
-2.25 |
27,516 |
57,587 |
+3,455 |
Hover/Click |
|
Sep24 |
230703 |
497.75 |
508.25 |
493.75 |
498.75 |
+0.75 |
3,316 |
10,903 |
-11 |
Hover/Click |
|
Dec24 |
230703 |
495.25 |
507.25 |
491.75 |
498.00 |
+1.25 |
15,476 |
40,822 |
+2,002 |
Hover/Click |
|
Mar25 |
230703 |
506.00 |
516.75 |
502.75 |
507.25 |
+1.25 |
314 |
1,412 |
+6 |
Hover/Click |
|
May25 |
230703 |
513.75 |
517.50 |
511.25 |
511.25 |
+1.25 |
12 |
65 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
751,217 |
1,234,388 |
+24,110 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
630.00 |
642.25 |
628.25 |
628.50 |
-7.75 |
1,368 |
1,476 |
-607 |
Hover/Click |
|
Sep23 |
230703 |
649.00 |
655.75 |
638.00 |
641.75 |
-9.25 |
68,030 |
146,911 |
+2,228 |
Hover/Click |
|
Dec23 |
230703 |
666.75 |
674.25 |
657.25 |
660.75 |
-8.50 |
30,474 |
83,786 |
-1,331 |
Hover/Click |
|
Mar24 |
230703 |
680.00 |
690.50 |
673.75 |
677.00 |
-8.25 |
12,434 |
29,340 |
+1,916 |
Hover/Click |
|
May24 |
230703 |
687.75 |
699.50 |
683.00 |
685.75 |
-8.00 |
4,393 |
10,657 |
-84 |
Hover/Click |
|
Jul24 |
230703 |
691.50 |
704.00 |
687.50 |
691.00 |
-6.75 |
2,482 |
14,170 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
119,736 |
292,139 |
+2,201 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
791.00 |
823.50 |
791.00 |
798.75 |
-2.50 |
280 |
542 |
-165 |
Hover/Click |
|
Sep23 |
230703 |
799.00 |
824.25 |
787.25 |
796.50 |
-3.50 |
23,540 |
75,432 |
-425 |
Hover/Click |
|
Dec23 |
230703 |
800.25 |
824.00 |
789.50 |
798.75 |
-1.50 |
11,157 |
44,778 |
-1,716 |
Hover/Click |
|
Mar24 |
230703 |
796.75 |
818.75 |
786.50 |
796.25 |
unch |
3,141 |
19,867 |
+286 |
Hover/Click |
|
May24 |
230703 |
787.50 |
808.50 |
778.75 |
788.25 |
+0.75 |
830 |
3,152 |
-68 |
Hover/Click |
|
Jul24 |
230703 |
767.25 |
783.25 |
759.50 |
761.75 |
-6.50 |
252 |
3,289 |
+24 |
Hover/Click |
|
Sep24 |
230703 |
759.25 |
780.00 |
757.75 |
760.00 |
-6.25 |
28 |
616 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
39,242 |
148,378 |
-2,056 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
815.25 |
815.25 |
815.25 |
815.25 |
+13.25 |
26 |
42 |
+42 |
Hover/Click |
|
Sep23 |
230703 |
816.75 |
835.00 |
807.25 |
809.25 |
-7.75 |
6,585 |
29,127 |
-447 |
Hover/Click |
|
Dec23 |
230703 |
820.00 |
843.00 |
816.50 |
818.25 |
-8.25 |
1,996 |
13,116 |
+345 |
Hover/Click |
|
Mar24 |
230703 |
835.00 |
849.25 |
825.25 |
825.50 |
-9.00 |
373 |
3,537 |
+8 |
Hover/Click |
|
May24 |
230703 |
840.00 |
844.25 |
825.50 |
825.50 |
-9.00 |
11 |
206 |
+1 |
Hover/Click |
|
Jul24 |
230703 |
810.75 |
810.75 |
810.75 |
810.75 |
-4.00 |
0 |
113 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
8,991 |
46,443 |
-52 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
379.25 |
379.25 |
379.25 |
379.25 |
+2.00 |
210 |
127 |
-517 |
Hover/Click |
|
Sep23 |
230703 |
388.00 |
395.00 |
387.25 |
387.75 |
-1.75 |
368 |
1,285 |
+37 |
Hover/Click |
|
Dec23 |
230703 |
407.50 |
412.75 |
405.25 |
405.75 |
-2.25 |
377 |
2,159 |
+17 |
Hover/Click |
|
Mar24 |
230703 |
420.00 |
424.25 |
420.00 |
420.25 |
-1.25 |
6 |
233 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
961 |
3,817 |
-460 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
18.50 |
18.50 |
18.05 |
18.05 |
-0.01 |
75 |
268 |
-208 |
Hover/Click |
|
Sep23 |
230703 |
14.98 |
15.14 |
14.97 |
14.98 |
-0.01 |
615 |
7,218 |
+24 |
Hover/Click |
|
Nov23 |
230703 |
15.18 |
15.18 |
15.11 |
15.11 |
+0.01 |
17 |
940 |
-1 |
Hover/Click |
|
Jan24 |
230703 |
15.29 |
15.29 |
15.29 |
15.29 |
+0.02 |
19 |
79 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
726 |
8,508 |
-176 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230703 |
176.880 |
177.350 |
176.100 |
176.830 |
-0.355 |
31,123 |
136,545 |
-1,262 |
Hover/Click |
|
Oct23 |
230703 |
179.000 |
179.685 |
178.650 |
179.330 |
-0.220 |
18,925 |
93,001 |
-1,787 |
Hover/Click |
|
Dec23 |
230703 |
183.350 |
183.685 |
182.650 |
183.435 |
-0.100 |
9,784 |
58,186 |
+565 |
Hover/Click |
|
Feb24 |
230703 |
186.950 |
187.050 |
186.035 |
186.935 |
-0.015 |
6,418 |
26,221 |
+297 |
Hover/Click |
|
Apr24 |
230703 |
188.435 |
188.700 |
187.550 |
188.630 |
+0.250 |
4,515 |
14,824 |
-201 |
Hover/Click |
|
Jun24 |
230703 |
182.000 |
182.380 |
181.285 |
182.285 |
+0.250 |
2,687 |
12,157 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
75,333 |
345,174 |
-1,663 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230703 |
246.600 |
247.985 |
245.650 |
247.900 |
+0.320 |
12,167 |
27,328 |
+1,051 |
Hover/Click |
|
Sep23 |
230703 |
250.400 |
251.550 |
249.185 |
251.380 |
+0.550 |
5,522 |
11,505 |
+112 |
Hover/Click |
|
Oct23 |
230703 |
252.100 |
253.535 |
251.150 |
253.150 |
+0.615 |
3,516 |
7,080 |
+179 |
Hover/Click |
|
Nov23 |
230703 |
252.100 |
253.800 |
251.450 |
253.235 |
+0.585 |
2,555 |
6,813 |
+64 |
Hover/Click |
|
Jan24 |
230703 |
250.630 |
251.850 |
249.735 |
251.380 |
+0.630 |
1,186 |
4,745 |
+106 |
Hover/Click |
|
Mar24 |
230703 |
250.035 |
251.850 |
250.035 |
251.550 |
+0.800 |
360 |
1,613 |
+37 |
Hover/Click |
|
Apr24 |
230703 |
252.900 |
254.500 |
252.685 |
254.400 |
+1.165 |
264 |
717 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
25,687 |
60,144 |
+1,709 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul23 |
230703 |
95.700 |
98.350 |
95.530 |
97.830 |
+2.180 |
4,648 |
17,500 |
-624 |
Hover/Click |
|
Aug23 |
230703 |
92.600 |
95.330 |
92.150 |
94.330 |
+1.730 |
18,121 |
72,633 |
+741 |
Hover/Click |
|
Oct23 |
230703 |
78.300 |
80.400 |
77.800 |
79.600 |
+1.220 |
11,822 |
42,637 |
+696 |
Hover/Click |
|
Dec23 |
230703 |
75.000 |
76.330 |
74.480 |
75.600 |
+0.450 |
7,725 |
31,876 |
+505 |
Hover/Click |
|
Feb24 |
230703 |
80.380 |
81.430 |
79.650 |
80.380 |
-0.400 |
4,499 |
19,082 |
+552 |
Hover/Click |
|
Apr24 |
230703 |
85.800 |
86.530 |
84.700 |
85.430 |
-0.770 |
1,894 |
10,240 |
+221 |
Hover/Click |
|
May24 |
230703 |
90.150 |
90.200 |
88.380 |
89.330 |
-0.400 |
18 |
346 |
+7 |
|
|
Jun24 |
230703 |
95.780 |
96.550 |
94.900 |
95.380 |
-0.700 |
654 |
3,137 |
+259 |
Hover/Click |
| Total Volume and Open Interest |
49,471 |
198,315 |
+2,361 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun23 |
230628 |
14.91 |
14.91 |
14.91 |
14.91 |
-0.01 |
21 |
6,860 |
+8 |
Hover/Click |
|
Jul23 |
230703 |
14.18 |
14.20 |
13.93 |
14.15 |
-0.03 |
621 |
7,192 |
-321 |
Hover/Click |
|
Aug23 |
230703 |
14.93 |
15.05 |
14.53 |
14.80 |
-0.06 |
343 |
6,866 |
+151 |
Hover/Click |
|
Sep23 |
230703 |
16.10 |
16.11 |
15.75 |
15.88 |
-0.14 |
178 |
3,767 |
+74 |
Hover/Click |
|
Oct23 |
230703 |
16.97 |
16.98 |
16.73 |
16.80 |
-0.12 |
29 |
2,262 |
+20 |
Hover/Click |
|
Nov23 |
230703 |
17.54 |
17.60 |
17.38 |
17.45 |
-0.09 |
20 |
1,651 |
+6 |
Hover/Click |
|
Dec23 |
230703 |
17.65 |
17.72 |
17.52 |
17.52 |
-0.13 |
9 |
1,343 |
+6 |
Hover/Click |
|
Jan24 |
230703 |
17.66 |
17.66 |
17.66 |
17.66 |
-0.07 |
0 |
458 |
+0 |
Hover/Click |
|
Feb24 |
230703 |
17.75 |
17.75 |
17.75 |
17.75 |
unch |
5 |
411 |
+5 |
Hover/Click |
|
Mar24 |
230703 |
17.75 |
17.75 |
17.75 |
17.75 |
-0.09 |
0 |
410 |
+0 |
Hover/Click |
|
Apr24 |
230703 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
6 |
277 |
+0 |
Hover/Click |
|
May24 |
230703 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
6 |
276 |
+0 |
Hover/Click |
|
Jun24 |
230703 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
2 |
268 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,219 |
25,536 |
-58 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
3306 |
3364 |
3306 |
3364 |
+46 |
2 |
357 |
-202 |
Hover/Click |
|
Sep23 |
230703 |
3357 |
3414 |
3305 |
3399 |
+46 |
24,984 |
157,513 |
+2,106 |
Hover/Click |
|
Dec23 |
230703 |
3364 |
3424 |
3318 |
3411 |
+48 |
10,921 |
104,746 |
-87 |
Hover/Click |
|
Mar24 |
230703 |
3331 |
3386 |
3292 |
3377 |
+47 |
4,723 |
52,022 |
+440 |
Hover/Click |
|
May24 |
230703 |
3297 |
3351 |
3263 |
3343 |
+49 |
2,717 |
14,376 |
+81 |
Hover/Click |
|
Jul24 |
230703 |
3266 |
3322 |
3238 |
3314 |
+50 |
895 |
8,729 |
+426 |
Hover/Click |
|
Sep24 |
230703 |
3235 |
3291 |
3207 |
3284 |
+51 |
141 |
4,658 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
44,455 |
344,189 |
+2,776 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
165.20 |
165.20 |
162.50 |
162.50 |
+1.50 |
4 |
220 |
-142 |
Hover/Click |
|
Sep23 |
230703 |
159.90 |
162.60 |
159.40 |
160.50 |
+1.50 |
18,215 |
95,643 |
+816 |
Hover/Click |
|
Dec23 |
230703 |
159.00 |
161.60 |
158.65 |
159.70 |
+1.60 |
8,334 |
46,422 |
+832 |
Hover/Click |
|
Mar24 |
230703 |
159.65 |
162.15 |
159.30 |
160.30 |
+1.65 |
3,459 |
21,611 |
+480 |
Hover/Click |
|
May24 |
230703 |
160.80 |
163.30 |
160.60 |
161.60 |
+1.80 |
1,335 |
9,951 |
+137 |
Hover/Click |
|
Jul24 |
230703 |
161.90 |
164.55 |
161.85 |
162.95 |
+2.05 |
631 |
5,156 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
32,773 |
186,888 |
+2,561 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
277.00 |
278.00 |
275.50 |
278.00 |
+6.25 |
131 |
252 |
-110 |
Hover/Click |
|
Sep23 |
230703 |
253.50 |
253.50 |
250.00 |
252.50 |
-2.25 |
358 |
7,123 |
+5 |
Hover/Click |
|
Nov23 |
230703 |
246.55 |
247.75 |
245.10 |
246.60 |
-2.80 |
14 |
881 |
+4 |
Hover/Click |
|
Jan24 |
230703 |
243.00 |
243.80 |
239.00 |
243.80 |
-1.10 |
0 |
84 |
+0 |
Hover/Click |
|
Mar24 |
230703 |
238.10 |
241.45 |
238.10 |
241.45 |
-0.85 |
0 |
13 |
+0 |
Hover/Click |
|
May24 |
230703 |
231.00 |
231.00 |
231.00 |
231.00 |
+2.70 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
503 |
8,360 |
-101 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230703 |
22.87 |
23.61 |
22.78 |
23.32 |
+0.53 |
81,854 |
391,248 |
-4,073 |
Hover/Click |
|
Mar24 |
230703 |
22.96 |
23.68 |
22.87 |
23.39 |
+0.50 |
34,691 |
200,297 |
+497 |
Hover/Click |
|
May24 |
230703 |
21.69 |
22.32 |
21.63 |
22.08 |
+0.44 |
15,987 |
88,199 |
+2,405 |
Hover/Click |
|
Jul24 |
230703 |
21.24 |
21.72 |
21.06 |
21.53 |
+0.43 |
9,195 |
94,927 |
+577 |
Hover/Click |
|
Oct24 |
230703 |
20.90 |
21.44 |
20.83 |
21.26 |
+0.41 |
2,531 |
41,563 |
+298 |
Hover/Click |
|
Mar25 |
230703 |
20.93 |
21.36 |
20.76 |
21.19 |
+0.38 |
1,308 |
23,818 |
-3 |
Hover/Click |
|
May25 |
230703 |
19.98 |
20.38 |
19.78 |
20.25 |
+0.38 |
443 |
6,547 |
+47 |
Hover/Click |
|
Jul25 |
230703 |
19.42 |
19.89 |
19.26 |
19.78 |
+0.36 |
299 |
6,263 |
-69 |
Hover/Click |
|
Oct25 |
230703 |
19.37 |
19.76 |
19.14 |
19.68 |
+0.31 |
233 |
4,638 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
146,767 |
860,912 |
-9,164 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
2722 |
2859 |
2719 |
2858 |
+136 |
12,090 |
14,629 |
-17,802 |
Hover/Click |
|
Sep23 |
230703 |
2604 |
2663 |
2592 |
2660 |
+47 |
13,483 |
92,477 |
+78 |
Hover/Click |
|
Dec23 |
230703 |
2560 |
2605 |
2541 |
2603 |
+40 |
7,891 |
61,653 |
-498 |
Hover/Click |
|
Mar24 |
230703 |
2507 |
2548 |
2485 |
2546 |
+38 |
7,083 |
95,836 |
-470 |
Hover/Click |
|
May24 |
230703 |
2467 |
2507 |
2441 |
2505 |
+39 |
4,240 |
30,093 |
+1,797 |
Hover/Click |
|
Jul24 |
230703 |
2440 |
2475 |
2412 |
2475 |
+37 |
1,169 |
13,036 |
+116 |
Hover/Click |
|
Sep24 |
230703 |
2417 |
2453 |
2387 |
2450 |
+36 |
782 |
6,650 |
-115 |
Hover/Click |
| Total Volume and Open Interest |
47,119 |
321,182 |
-16,993 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230703 |
632.70 |
649.80 |
627.40 |
643.30 |
+9.90 |
5,942 |
19,015 |
-418 |
Hover/Click |
|
Oct23 |
230703 |
630.80 |
646.50 |
625.90 |
640.60 |
+12.40 |
7,777 |
30,640 |
-164 |
Hover/Click |
|
Dec23 |
230703 |
629.30 |
643.20 |
625.50 |
637.40 |
+10.10 |
2,709 |
18,828 |
-15 |
Hover/Click |
|
Mar24 |
230703 |
625.10 |
638.80 |
622.30 |
633.50 |
+9.70 |
1,109 |
10,091 |
-114 |
Hover/Click |
|
May24 |
230703 |
615.30 |
629.10 |
614.80 |
625.00 |
+8.50 |
809 |
6,659 |
+448 |
Hover/Click |
| Total Volume and Open Interest |
18,512 |
91,549 |
-147 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
83.29 |
83.43 |
83.29 |
83.43 |
+0.59 |
0 |
4 |
+0 |
Hover/Click |
|
Oct23 |
230703 |
82.15 |
83.00 |
82.00 |
82.56 |
+0.98 |
49 |
100 |
-14 |
Hover/Click |
|
Dec23 |
230703 |
80.31 |
81.94 |
79.92 |
81.41 |
+1.04 |
23,513 |
125,960 |
-376 |
Hover/Click |
|
Mar24 |
230703 |
80.05 |
81.72 |
80.00 |
81.24 |
+0.99 |
5,243 |
26,134 |
-410 |
Hover/Click |
|
May24 |
230703 |
80.39 |
81.79 |
80.15 |
81.34 |
+1.00 |
1,274 |
6,980 |
-7 |
Hover/Click |
|
Jul24 |
230703 |
80.70 |
81.83 |
80.55 |
81.43 |
+1.04 |
750 |
5,523 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
31,169 |
174,479 |
-695 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug23 |
230703 |
70.45 |
71.77 |
69.69 |
69.79 |
-0.85 |
299,873 |
325,984 |
-9,170 |
Hover/Click |
|
Sep23 |
230703 |
70.61 |
71.88 |
69.82 |
69.91 |
-0.87 |
136,640 |
300,820 |
+2,127 |
Hover/Click |
|
Oct23 |
230703 |
70.69 |
71.77 |
69.72 |
69.80 |
-0.92 |
89,840 |
169,327 |
-3,459 |
Hover/Click |
|
Nov23 |
230703 |
70.58 |
71.61 |
69.53 |
69.62 |
-0.96 |
50,357 |
87,324 |
-2,140 |
Hover/Click |
|
Dec23 |
230703 |
70.23 |
71.40 |
69.32 |
69.41 |
-0.99 |
99,210 |
210,752 |
-6,306 |
Hover/Click |
|
Jan24 |
230703 |
69.94 |
71.11 |
69.09 |
69.18 |
-1.02 |
23,079 |
59,830 |
+2,527 |
Hover/Click |
|
Feb24 |
230703 |
69.72 |
70.91 |
68.86 |
68.94 |
-1.04 |
10,162 |
29,682 |
-163 |
Hover/Click |
|
Mar24 |
230703 |
69.57 |
70.53 |
68.61 |
68.69 |
-1.07 |
19,042 |
61,014 |
+1,510 |
Hover/Click |
|
Apr24 |
230703 |
69.23 |
70.02 |
68.44 |
68.44 |
-1.08 |
4,354 |
24,885 |
-575 |
Hover/Click |
|
May24 |
230703 |
69.23 |
69.56 |
68.09 |
68.19 |
-1.09 |
2,638 |
19,325 |
-53 |
Hover/Click |
|
Jun24 |
230703 |
69.05 |
69.88 |
67.83 |
67.91 |
-1.11 |
24,304 |
118,818 |
+393 |
Hover/Click |
|
Jul24 |
230703 |
68.47 |
69.35 |
67.55 |
67.62 |
-1.11 |
1,315 |
21,641 |
+72 |
Hover/Click |
|
Aug24 |
230703 |
68.46 |
68.73 |
66.95 |
67.34 |
-1.11 |
814 |
14,858 |
+303 |
Hover/Click |
|
Sep24 |
230703 |
67.00 |
68.71 |
67.00 |
67.05 |
-1.11 |
3,101 |
37,497 |
-318 |
Hover/Click |
|
Oct24 |
230703 |
66.79 |
68.20 |
66.79 |
66.79 |
-1.11 |
306 |
13,198 |
+50 |
Hover/Click |
|
Nov24 |
230703 |
66.55 |
67.93 |
66.55 |
66.55 |
-1.11 |
175 |
16,809 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
792,931 |
1,822,603 |
-16,135 |
|
| e-miNY Crude Oil(NYM) |
|
Aug23 |
230703 |
70.450 |
71.775 |
69.675 |
69.800 |
-0.850 |
12,353 |
2,296 |
-101 |
|
|
Sep23 |
230703 |
70.875 |
71.875 |
69.850 |
69.900 |
-0.875 |
818 |
763 |
+24 |
|
|
Oct23 |
230703 |
70.575 |
71.750 |
69.750 |
69.800 |
-0.925 |
70 |
84 |
-3 |
|
|
Nov23 |
230703 |
70.325 |
71.575 |
69.575 |
69.625 |
-0.950 |
22 |
33 |
+9 |
|
|
Dec23 |
230703 |
70.100 |
71.375 |
69.350 |
69.400 |
-1.000 |
116 |
426 |
-46 |
|
|
Jan24 |
230703 |
69.650 |
71.125 |
69.125 |
69.175 |
-1.025 |
6 |
31 |
+2 |
|
|
Feb24 |
230703 |
69.900 |
70.300 |
68.950 |
68.950 |
-1.025 |
0 |
15 |
+0 |
|
|
Mar24 |
230703 |
68.700 |
68.700 |
68.700 |
68.700 |
-1.050 |
1 |
8 |
-1 |
|
|
Apr24 |
230703 |
68.450 |
68.450 |
68.450 |
68.450 |
-1.075 |
0 |
3 |
+0 |
|
|
May24 |
230703 |
68.200 |
68.200 |
68.200 |
68.200 |
-1.075 |
|
|
|
|
| Total Volume and Open Interest |
13,388 |
3,777 |
-116 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug23 |
230703 |
243.66 |
246.82 |
237.50 |
237.73 |
-7.03 |
55,685 |
74,272 |
+3,455 |
Hover/Click |
|
Sep23 |
230703 |
243.51 |
246.12 |
237.31 |
237.51 |
-6.69 |
26,942 |
44,973 |
+1,926 |
Hover/Click |
|
Oct23 |
230703 |
243.15 |
245.63 |
237.21 |
237.41 |
-6.37 |
15,141 |
37,414 |
+606 |
Hover/Click |
|
Nov23 |
230703 |
243.56 |
244.79 |
236.85 |
237.06 |
-6.00 |
7,285 |
26,846 |
-218 |
Hover/Click |
|
Dec23 |
230703 |
241.62 |
243.81 |
236.21 |
236.40 |
-5.69 |
10,979 |
39,956 |
-825 |
Hover/Click |
|
Jan24 |
230703 |
241.58 |
242.52 |
235.85 |
236.08 |
-5.42 |
2,965 |
15,028 |
+454 |
Hover/Click |
|
Feb24 |
230703 |
240.74 |
241.52 |
235.37 |
235.44 |
-5.22 |
1,853 |
7,038 |
+174 |
Hover/Click |
|
Mar24 |
230703 |
238.06 |
239.92 |
233.80 |
234.00 |
-5.11 |
1,957 |
11,821 |
+351 |
Hover/Click |
|
Apr24 |
230703 |
236.11 |
237.52 |
231.72 |
231.72 |
-4.96 |
1,236 |
7,078 |
+154 |
Hover/Click |
|
May24 |
230703 |
230.16 |
235.92 |
230.16 |
230.16 |
-4.89 |
592 |
3,522 |
+38 |
Hover/Click |
|
Jun24 |
230703 |
234.02 |
235.35 |
228.81 |
228.93 |
-4.83 |
1,371 |
15,887 |
+144 |
Hover/Click |
|
Jul24 |
230703 |
232.84 |
234.77 |
228.36 |
228.51 |
-4.71 |
267 |
1,764 |
+30 |
Hover/Click |
|
Aug24 |
230703 |
228.32 |
228.32 |
228.32 |
228.32 |
-4.64 |
214 |
1,060 |
+5 |
Hover/Click |
|
Sep24 |
230703 |
228.17 |
228.17 |
228.17 |
228.17 |
-4.62 |
135 |
1,726 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
127,533 |
303,855 |
+4,318 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug23 |
230703 |
253.64 |
256.39 |
246.05 |
246.24 |
-8.25 |
78,982 |
97,877 |
+1,868 |
Hover/Click |
|
Sep23 |
230703 |
245.36 |
248.15 |
238.92 |
239.11 |
-7.14 |
45,613 |
76,226 |
+2,542 |
Hover/Click |
|
Oct23 |
230703 |
221.49 |
223.76 |
215.95 |
216.11 |
-5.69 |
20,182 |
48,196 |
-1,195 |
Hover/Click |
|
Nov23 |
230703 |
214.28 |
217.49 |
210.29 |
210.47 |
-5.15 |
9,143 |
24,313 |
+1,107 |
Hover/Click |
|
Dec23 |
230703 |
210.90 |
213.29 |
206.62 |
206.79 |
-4.73 |
10,049 |
24,911 |
+417 |
Hover/Click |
|
Jan24 |
230703 |
208.41 |
210.28 |
205.00 |
205.19 |
-4.62 |
3,020 |
20,427 |
+335 |
Hover/Click |
|
Feb24 |
230703 |
210.74 |
210.74 |
205.12 |
205.27 |
-4.56 |
2,122 |
7,350 |
+335 |
Hover/Click |
|
Mar24 |
230703 |
211.00 |
211.52 |
206.36 |
206.36 |
-4.57 |
1,320 |
6,552 |
+106 |
Hover/Click |
|
Apr24 |
230703 |
227.90 |
228.32 |
223.62 |
223.62 |
-4.42 |
955 |
3,045 |
+89 |
Hover/Click |
|
May24 |
230703 |
227.61 |
228.32 |
223.47 |
223.47 |
-4.37 |
730 |
1,370 |
+171 |
Hover/Click |
| Total Volume and Open Interest |
172,657 |
320,395 |
+1,423 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug23 |
230703 |
246.20 |
246.24 |
246.20 |
246.24 |
-8.25 |
0 |
1 |
+0 |
|
|
Sep23 |
230703 |
239.11 |
239.11 |
239.11 |
239.11 |
-7.14 |
|
|
|
|
|
Oct23 |
230703 |
216.11 |
216.11 |
216.11 |
216.11 |
-5.69 |
|
|
|
|
|
Nov23 |
230703 |
210.47 |
210.47 |
210.47 |
210.47 |
-5.15 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug23 |
230703 |
2.729 |
2.746 |
2.670 |
2.709 |
-0.089 |
147,265 |
168,949 |
-8,098 |
Hover/Click |
|
Sep23 |
230703 |
2.710 |
2.728 |
2.661 |
2.702 |
-0.072 |
67,446 |
278,878 |
+638 |
Hover/Click |
|
Oct23 |
230703 |
2.792 |
2.802 |
2.741 |
2.784 |
-0.063 |
38,112 |
112,630 |
-1,231 |
Hover/Click |
|
Nov23 |
230703 |
3.165 |
3.173 |
3.117 |
3.169 |
-0.042 |
18,013 |
86,584 |
+1,997 |
Hover/Click |
|
Dec23 |
230703 |
3.576 |
3.600 |
3.538 |
3.597 |
-0.025 |
7,867 |
44,064 |
-318 |
Hover/Click |
|
Jan24 |
230703 |
3.812 |
3.824 |
3.770 |
3.820 |
-0.029 |
14,146 |
79,494 |
-179 |
Hover/Click |
|
Feb24 |
230703 |
3.737 |
3.754 |
3.699 |
3.752 |
-0.023 |
3,259 |
36,758 |
-161 |
Hover/Click |
|
Mar24 |
230703 |
3.469 |
3.490 |
3.424 |
3.486 |
-0.017 |
7,168 |
66,278 |
+438 |
Hover/Click |
|
Apr24 |
230703 |
3.160 |
3.180 |
3.124 |
3.178 |
-0.007 |
7,364 |
63,099 |
+152 |
Hover/Click |
|
May24 |
230703 |
3.141 |
3.162 |
3.114 |
3.159 |
-0.008 |
3,722 |
30,089 |
+390 |
Hover/Click |
|
Jun24 |
230703 |
3.238 |
3.256 |
3.213 |
3.253 |
-0.007 |
1,723 |
14,346 |
+335 |
Hover/Click |
|
Jul24 |
230703 |
3.355 |
3.363 |
3.321 |
3.358 |
-0.005 |
2,039 |
13,791 |
+35 |
Hover/Click |
|
Aug24 |
230703 |
3.395 |
3.404 |
3.365 |
3.402 |
-0.002 |
1,249 |
12,443 |
+484 |
Hover/Click |
|
Sep24 |
230703 |
3.373 |
3.375 |
3.335 |
3.373 |
-0.003 |
1,219 |
12,590 |
+290 |
Hover/Click |
|
Oct24 |
230703 |
3.447 |
3.454 |
3.412 |
3.447 |
-0.006 |
3,069 |
36,980 |
+249 |
Hover/Click |
|
Nov24 |
230703 |
3.746 |
3.771 |
3.746 |
3.765 |
-0.010 |
526 |
13,735 |
-49 |
Hover/Click |
| Total Volume and Open Interest |
329,219 |
1,234,829 |
-5,143 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
75.11 |
76.60 |
74.56 |
74.65 |
-0.76 |
377,262 |
544,617 |
+2,742 |
Hover/Click |
|
Oct23 |
230703 |
75.00 |
76.43 |
74.40 |
74.47 |
-0.83 |
182,661 |
329,118 |
+5,360 |
Hover/Click |
|
Nov23 |
230703 |
74.85 |
76.18 |
74.13 |
74.21 |
-0.91 |
97,417 |
194,479 |
+215 |
Hover/Click |
|
Dec23 |
230703 |
74.71 |
75.93 |
73.87 |
73.94 |
-0.97 |
128,038 |
290,742 |
+3,959 |
Hover/Click |
|
Jan24 |
230703 |
74.40 |
75.64 |
73.58 |
73.65 |
-1.01 |
28,744 |
87,529 |
-299 |
Hover/Click |
|
Feb24 |
230703 |
74.16 |
75.37 |
73.30 |
73.37 |
-1.05 |
24,113 |
87,935 |
+1,405 |
Hover/Click |
|
Mar24 |
230703 |
74.16 |
75.10 |
73.05 |
73.12 |
-1.06 |
26,663 |
73,623 |
+4,430 |
Hover/Click |
|
Apr24 |
230703 |
73.87 |
74.84 |
72.82 |
72.89 |
-1.07 |
5,191 |
24,131 |
+1,005 |
Hover/Click |
|
May24 |
230703 |
73.59 |
74.62 |
72.61 |
72.66 |
-1.07 |
3,141 |
28,734 |
+836 |
Hover/Click |
|
Jun24 |
230703 |
73.51 |
74.39 |
72.37 |
72.44 |
-1.07 |
26,861 |
111,206 |
-927 |
Hover/Click |
|
Jul24 |
230703 |
73.03 |
73.61 |
72.20 |
72.21 |
-1.08 |
2,014 |
19,688 |
+138 |
Hover/Click |
|
Aug24 |
230703 |
73.40 |
73.40 |
71.99 |
71.99 |
-1.09 |
1,166 |
17,060 |
+691 |
Hover/Click |
|
Sep24 |
230703 |
71.77 |
71.77 |
71.77 |
71.77 |
-1.09 |
2,259 |
27,261 |
+294 |
Hover/Click |
|
Oct24 |
230703 |
71.55 |
71.55 |
71.55 |
71.55 |
-1.09 |
239 |
14,053 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
936,823 |
2,175,290 |
-62,075 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
717.00 |
721.00 |
693.75 |
706.50 |
-2.75 |
17,345 |
67,125 |
-2,949 |
Hover/Click |
|
Aug23 |
230703 |
703.50 |
713.00 |
686.50 |
700.00 |
-2.50 |
61,693 |
139,122 |
+1,570 |
Hover/Click |
|
Sep23 |
230703 |
702.25 |
710.50 |
685.50 |
698.75 |
-2.00 |
36,899 |
87,987 |
+1,168 |
Hover/Click |
|
Oct23 |
230703 |
700.25 |
709.75 |
685.25 |
698.50 |
-2.00 |
19,295 |
84,773 |
+1,703 |
Hover/Click |
|
Nov23 |
230703 |
696.00 |
705.00 |
681.75 |
694.75 |
-2.25 |
13,984 |
42,404 |
+1,340 |
Hover/Click |
|
Dec23 |
230703 |
691.25 |
698.75 |
675.75 |
688.75 |
-2.50 |
30,165 |
105,782 |
+2,396 |
Hover/Click |
|
Jan24 |
230703 |
687.75 |
695.50 |
674.75 |
687.25 |
-2.50 |
4,295 |
26,813 |
-72 |
Hover/Click |
|
Feb24 |
230703 |
686.25 |
692.75 |
673.50 |
685.75 |
-2.50 |
1,539 |
16,762 |
-198 |
Hover/Click |
|
Mar24 |
230703 |
686.25 |
691.50 |
671.25 |
683.50 |
-2.50 |
3,122 |
31,923 |
+239 |
Hover/Click |
|
Apr24 |
230703 |
680.75 |
685.50 |
668.75 |
680.75 |
-2.50 |
389 |
12,082 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
196,352 |
714,415 |
+6,725 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230703 |
70.46 |
71.77 |
69.70 |
69.79 |
-0.85 |
35,015 |
71,749 |
-1,774 |
Hover/Click |
|
Sep23 |
230703 |
70.63 |
71.89 |
69.83 |
69.91 |
-0.87 |
70,856 |
100,537 |
+993 |
Hover/Click |
|
Oct23 |
230703 |
70.61 |
71.79 |
69.80 |
69.80 |
-0.92 |
59,062 |
54,315 |
+1,923 |
Hover/Click |
|
Nov23 |
230703 |
70.27 |
71.62 |
69.55 |
69.62 |
-0.96 |
33,274 |
29,360 |
+267 |
Hover/Click |
|
Dec23 |
230703 |
70.26 |
71.41 |
69.41 |
69.41 |
-0.99 |
25,694 |
80,034 |
+1,536 |
Hover/Click |
|
Jan24 |
230703 |
69.83 |
70.81 |
69.18 |
69.18 |
-1.02 |
4,790 |
13,409 |
+15 |
Hover/Click |
|
Feb24 |
230703 |
68.94 |
68.94 |
68.94 |
68.94 |
-1.04 |
1,167 |
7,787 |
+94 |
Hover/Click |
|
Mar24 |
230703 |
69.54 |
69.54 |
68.69 |
68.69 |
-1.07 |
2,785 |
12,159 |
+1,007 |
Hover/Click |
|
Apr24 |
230703 |
68.44 |
68.44 |
68.44 |
68.44 |
-1.08 |
150 |
4,602 |
+3 |
Hover/Click |
|
May24 |
230703 |
68.19 |
68.19 |
68.19 |
68.19 |
-1.09 |
47 |
3,486 |
-1 |
Hover/Click |
|
Jun24 |
230703 |
68.96 |
68.96 |
67.91 |
67.91 |
-1.11 |
4,248 |
36,106 |
-477 |
Hover/Click |
|
Jul24 |
230703 |
67.62 |
67.62 |
67.62 |
67.62 |
-1.11 |
91 |
4,646 |
+48 |
Hover/Click |
|
Aug24 |
230703 |
67.34 |
67.34 |
67.34 |
67.34 |
-1.11 |
1 |
3,989 |
+0 |
Hover/Click |
|
Sep24 |
230703 |
67.68 |
67.70 |
67.05 |
67.05 |
-1.11 |
201 |
9,034 |
+70 |
Hover/Click |
|
Oct24 |
230703 |
66.79 |
66.79 |
66.79 |
66.79 |
-1.11 |
0 |
1,962 |
+0 |
Hover/Click |
|
Nov24 |
230703 |
66.55 |
66.55 |
66.55 |
66.55 |
-1.11 |
0 |
2,984 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
239,773 |
522,682 |
+3,766 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
102.645 |
102.955 |
102.415 |
102.655 |
+0.067 |
12,821 |
26,722 |
-119 |
Hover/Click |
|
Dec23 |
230703 |
102.470 |
102.470 |
102.235 |
102.330 |
+0.068 |
8 |
427 |
+3 |
Hover/Click |
|
Mar24 |
230703 |
101.975 |
101.975 |
101.975 |
101.975 |
+0.067 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,829 |
27,152 |
-116 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
66.77 |
67.07 |
66.52 |
66.88 |
+0.10 |
88,885 |
145,339 |
+3,653 |
Hover/Click |
|
Dec23 |
230703 |
66.80 |
67.21 |
66.72 |
67.04 |
+0.10 |
71 |
696 |
+8 |
Hover/Click |
|
Mar24 |
230703 |
67.04 |
67.18 |
67.04 |
67.18 |
+0.12 |
0 |
89 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,349 |
146,712 |
+3,563 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
127.02 |
127.27 |
126.62 |
126.94 |
-0.05 |
107,000 |
206,715 |
-1,318 |
Hover/Click |
|
Dec23 |
230703 |
126.88 |
127.10 |
126.51 |
126.81 |
-0.05 |
239 |
11,216 |
+89 |
Hover/Click |
|
Mar24 |
230703 |
126.54 |
126.65 |
126.54 |
126.65 |
-0.05 |
0 |
217 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,703 |
219,979 |
-1,284 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
75.60 |
75.68 |
75.43 |
75.55 |
-0.08 |
77,218 |
156,010 |
-5,253 |
Hover/Click |
|
Dec23 |
230703 |
75.64 |
75.77 |
75.54 |
75.65 |
-0.08 |
128 |
3,320 |
-21 |
Hover/Click |
|
Mar24 |
230703 |
75.77 |
75.77 |
75.77 |
75.77 |
-0.08 |
0 |
299 |
+0 |
Hover/Click |
|
Jun24 |
230703 |
75.83 |
75.93 |
75.75 |
75.83 |
-0.08 |
0 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,364 |
160,537 |
-5,273 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
70.13 |
70.29 |
69.83 |
69.92 |
-0.21 |
164,157 |
256,857 |
+765 |
Hover/Click |
|
Dec23 |
230703 |
71.10 |
71.27 |
70.86 |
70.95 |
-0.21 |
36 |
525 |
+7 |
Hover/Click |
|
Mar24 |
230703 |
72.36 |
72.36 |
72.06 |
72.06 |
-0.21 |
2 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
165,766 |
262,146 |
+813 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
112.62 |
112.74 |
111.93 |
112.45 |
-0.19 |
18,852 |
37,704 |
+494 |
Hover/Click |
|
Dec23 |
230703 |
113.33 |
113.79 |
113.05 |
113.55 |
-0.19 |
24 |
336 |
+0 |
Hover/Click |
|
Mar24 |
230703 |
114.90 |
114.90 |
114.24 |
114.68 |
-0.20 |
0 |
73 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,876 |
38,163 |
+494 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
109.52 |
109.76 |
109.11 |
109.53 |
unch |
197,375 |
712,828 |
-2,352 |
Hover/Click |
|
Dec23 |
230703 |
110.06 |
110.18 |
109.61 |
110.01 |
-0.01 |
987 |
7,593 |
-382 |
Hover/Click |
|
Mar24 |
230703 |
110.32 |
110.71 |
110.32 |
110.55 |
-0.01 |
29 |
1,615 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
199,364 |
725,122 |
-2,746 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
575.38 |
579.25 |
574.75 |
578.13 |
+3.38 |
48,381 |
230,451 |
+857 |
Hover/Click |
|
Dec23 |
230703 |
568.75 |
568.75 |
568.75 |
568.75 |
+3.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,382 |
230,515 |
+858 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
61.3500 |
61.6900 |
61.2500 |
61.4900 |
+0.1200 |
31,760 |
34,444 |
+492 |
Hover/Click |
|
Dec23 |
230703 |
61.3600 |
61.6300 |
61.2900 |
61.4700 |
+0.1200 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,760 |
34,456 |
+492 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug23 |
230703 |
208.00 |
209.05 |
206.60 |
207.30 |
-0.20 |
9,434 |
47,001 |
-545 |
|
|
Sep23 |
230703 |
206.00 |
207.60 |
205.50 |
206.10 |
-0.15 |
468 |
2,398 |
-266 |
Hover/Click |
|
Oct23 |
230703 |
205.10 |
206.55 |
205.10 |
205.10 |
-0.35 |
|
|
|
|
|
Nov23 |
230703 |
204.25 |
204.25 |
204.25 |
204.25 |
-0.30 |
|
|
|
|
| Total Volume and Open Interest |
9,902 |
49,399 |
-17,621 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jul23 |
230703 |
30850 |
31835 |
30725 |
31700 |
+1020 |
19,808 |
12,555 |
-735 |
Hover/Click |
|
Aug23 |
230703 |
31150 |
32100 |
31010 |
32000 |
+1045 |
1,696 |
3,051 |
-201 |
Hover/Click |
|
Sep23 |
230703 |
31415 |
32320 |
31415 |
32265 |
+1095 |
100 |
126 |
-5 |
Hover/Click |
|
Oct23 |
230703 |
32455 |
32500 |
32455 |
32455 |
+1070 |
1 |
7 |
-1 |
Hover/Click |
|
Nov23 |
230703 |
32600 |
32610 |
32600 |
32600 |
+1050 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,607 |
15,866 |
-3,419 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230703 |
126~240 |
127~240 |
126~130 |
126~200 |
-0~090 |
489,824 |
1,244,793 |
+9,451 |
Hover/Click |
|
Dec23 |
230703 |
126~260 |
127~270 |
126~210 |
126~270 |
-0~090 |
5 |
54 |
+1 |
Hover/Click |
|
Mar24 |
230703 |
126~290 |
126~290 |
126~290 |
126~290 |
-0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
489,829 |
1,244,847 |
+9,452 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230703 |
112~030 |
112~175 |
111~275 |
111~300 |
-0~105 |
2,102,870 |
4,724,307 |
-2,493 |
Hover/Click |
|
Dec23 |
230703 |
112~225 |
113~045 |
112~165 |
112~190 |
-0~090 |
47 |
573 |
+12 |
Hover/Click |
|
Mar24 |
230703 |
113~075 |
113~075 |
113~075 |
113~075 |
-0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230703 |
106~312 |
107~086 |
106~252 |
106~270 |
-0~080 |
1,599,732 |
5,085,307 |
-14,715 |
Hover/Click |
|
Dec23 |
230703 |
107~154 |
107~154 |
107~154 |
107~154 |
-0~080 |
3 |
14 |
+3 |
Hover/Click |
|
Mar24 |
230703 |
108~040 |
108~040 |
108~040 |
108~040 |
-0~080 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230703 |
101~196 |
101~235 |
101~161 |
101~181 |
-0~033 |
611,819 |
3,664,396 |
+5,781 |
Hover/Click |
|
Dec23 |
230703 |
102~061 |
102~061 |
102~061 |
102~061 |
-0~033 |
0 |
11 |
+0 |
Hover/Click |
|
Mar24 |
230703 |
102~261 |
102~261 |
102~261 |
102~261 |
-0~033 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
611,819 |
3,664,407 |
|
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
94.595 |
94.625 |
94.575 |
94.595 |
+0.545 |
28,752 |
176,069 |
-8,015 |
|
|
Dec23 |
230703 |
94.625 |
94.675 |
94.580 |
94.620 |
+0.855 |
35,165 |
244,855 |
+2,181 |
|
|
Mar24 |
230703 |
94.860 |
94.930 |
94.790 |
94.835 |
+1.065 |
29,923 |
164,512 |
+5,041 |
|
|
Jun24 |
230703 |
95.215 |
95.290 |
95.125 |
95.175 |
+1.280 |
30,814 |
124,832 |
-202 |
|
|
Sep24 |
230703 |
95.605 |
95.680 |
95.510 |
95.555 |
+1.450 |
22,737 |
96,702 |
+939 |
|
|
Dec24 |
230703 |
95.965 |
96.015 |
95.855 |
95.890 |
+1.545 |
35,790 |
152,333 |
+2,787 |
|
|
Mar25 |
230703 |
96.185 |
96.245 |
96.100 |
96.125 |
+1.560 |
22,408 |
84,623 |
+1,425 |
|
|
Jun25 |
230703 |
96.365 |
96.390 |
96.255 |
96.275 |
+1.505 |
16,214 |
72,359 |
+65 |
|
|
Sep25 |
230703 |
96.475 |
96.485 |
96.360 |
96.375 |
+1.415 |
13,805 |
38,245 |
+661 |
|
|
Dec25 |
230703 |
96.505 |
96.560 |
96.435 |
96.455 |
+1.330 |
13,561 |
63,892 |
-835 |
|
|
Mar26 |
230703 |
96.560 |
96.620 |
96.495 |
96.515 |
+1.230 |
9,706 |
46,851 |
+1,712 |
|
|
Jun26 |
230703 |
96.640 |
96.665 |
96.550 |
96.560 |
+1.130 |
11,217 |
33,195 |
+1,192 |
|
|
Sep26 |
230703 |
96.695 |
96.705 |
96.595 |
96.605 |
+1.055 |
7,891 |
18,461 |
+197 |
|
|
Dec26 |
230703 |
96.695 |
96.740 |
96.625 |
96.640 |
+0.980 |
9,748 |
26,187 |
+1,137 |
|
|
Mar27 |
230703 |
96.690 |
96.760 |
96.645 |
96.660 |
+0.895 |
7,630 |
22,400 |
+308 |
|
|
Jun27 |
230703 |
96.695 |
96.765 |
96.660 |
96.670 |
+0.810 |
4,707 |
10,988 |
+383 |
|
|
Sep27 |
230703 |
96.725 |
96.765 |
96.660 |
96.670 |
+0.735 |
1,646 |
4,144 |
+102 |
|
|
Dec27 |
230703 |
96.665 |
96.750 |
96.650 |
96.660 |
+0.665 |
1,125 |
6,029 |
+106 |
|
| Total Volume and Open Interest |
315,508 |
1,589,023 |
+9,074 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230703 |
136~02 |
137~11 |
135~21 |
135~28 |
-0~11 |
354,459 |
1,522,542 |
+32,821 |
|
|
Dec23 |
230703 |
135~28 |
135~28 |
135~28 |
135~28 |
-0~11 |
|
|
|
|
|
Mar24 |
230703 |
136~29 |
136~29 |
136~29 |
136~29 |
-0~11 |
|
|
|
|
| Total Volume and Open Interest |
354,459 |
1,522,542 |
+32,821 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230703 |
118~060 |
118~265 |
117~305 |
118~025 |
-0~115 |
560,348 |
1,695,024 |
-12,239 |
|
|
Dec23 |
230703 |
117~275 |
117~275 |
117~275 |
117~275 |
-0~115 |
|
|
|
|
|
Mar24 |
230703 |
117~205 |
117~205 |
117~205 |
117~205 |
-0~115 |
|
|
|
|
| Total Volume and Open Interest |
560,348 |
1,695,024 |
-12,239 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul23 |
230703 |
94.893 |
94.895 |
94.890 |
94.890 |
-0.005 |
24,540 |
360,459 |
+3,421 |
|
|
Aug23 |
230703 |
94.720 |
94.725 |
94.710 |
94.715 |
-0.005 |
64,299 |
312,799 |
-2,462 |
|
|
Sep23 |
230703 |
94.700 |
94.710 |
94.690 |
94.695 |
-0.005 |
16,792 |
65,343 |
-649 |
|
|
Oct23 |
230703 |
94.660 |
94.675 |
94.645 |
94.655 |
-0.005 |
48,343 |
214,807 |
+7,938 |
|
|
Nov23 |
230703 |
94.590 |
94.625 |
94.570 |
94.595 |
+0.005 |
42,618 |
205,287 |
+6,543 |
|
|
Dec23 |
230703 |
94.610 |
94.655 |
94.580 |
94.615 |
unch |
10,368 |
50,185 |
-160 |
|
| Total Volume and Open Interest |
285,462 |
1,425,213 |
-313,122 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
148.50 |
148.72 |
148.35 |
148.54 |
+0.06 |
777 |
16,216 |
+62 |
Hover/Click |
|
Dec23 |
230703 |
148.44 |
148.44 |
148.44 |
148.44 |
+0.06 |
|
|
|
Hover/Click |
|
Mar24 |
230703 |
148.44 |
148.44 |
148.44 |
148.44 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230703 |
139.48 |
140.90 |
138.86 |
139.68 |
+0.08 |
81,142 |
197,595 |
+1,714 |
|
|
Dec23 |
230703 |
139.34 |
139.34 |
139.34 |
139.34 |
+0.10 |
0 |
3 |
+0 |
|
|
Mar24 |
230703 |
138.96 |
138.96 |
138.96 |
138.96 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
81,142 |
197,598 |
+1,714 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
133.62 |
134.14 |
133.13 |
133.37 |
-0.37 |
774,562 |
1,243,243 |
+14,645 |
Hover/Click |
|
Dec23 |
230703 |
132.59 |
132.90 |
132.58 |
132.80 |
-0.37 |
3 |
36 |
+2 |
Hover/Click |
|
Mar24 |
230703 |
132.85 |
132.85 |
132.85 |
132.85 |
-0.37 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
774,565 |
1,243,279 |
+14,647 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
115.65 |
115.91 |
115.33 |
115.41 |
-0.30 |
582,832 |
1,409,971 |
+8,289 |
Hover/Click |
|
Dec23 |
230703 |
116.70 |
116.70 |
116.70 |
116.70 |
-0.30 |
0 |
8 |
+0 |
Hover/Click |
|
Mar24 |
230703 |
116.41 |
116.41 |
116.41 |
116.41 |
-0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
582,832 |
1,409,979 |
+8,289 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230703 |
104.83 |
104.92 |
104.71 |
104.74 |
-0.11 |
454,703 |
1,782,457 |
+22,608 |
|
|
Dec23 |
230703 |
104.78 |
104.78 |
104.78 |
104.78 |
-0.11 |
0 |
6 |
+0 |
|
|
Mar24 |
230703 |
104.57 |
104.57 |
104.57 |
104.57 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
454,703 |
1,782,463 |
+22,608 |
|
| 3-Mth Euribor(EUREX) |
|
Sep23 |
230703 |
96.085 |
96.085 |
96.085 |
96.085 |
-0.010 |
0 |
69 |
+0 |
|
|
Dec23 |
230703 |
95.970 |
95.970 |
95.970 |
95.970 |
-0.045 |
0 |
19 |
+0 |
|
|
Mar24 |
230703 |
95.985 |
95.985 |
95.985 |
95.985 |
-0.060 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
95~14 |
95~18 |
94~22 |
94~27 |
-0~15 |
229,575 |
505,042 |
-2,927 |
Hover/Click |
|
Dec23 |
230703 |
95~00 |
95~00 |
95~00 |
95~00 |
-0~15 |
12 |
0 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
229,587 |
505,042 |
-2,927 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
96.105 |
96.105 |
96.070 |
96.080 |
-0.010 |
108,951 |
595,371 |
-3,875 |
|
|
Dec23 |
230703 |
96.015 |
96.025 |
95.950 |
95.965 |
-0.045 |
117,117 |
453,134 |
-1,943 |
|
|
Mar24 |
230703 |
96.045 |
96.065 |
95.960 |
95.975 |
-0.065 |
90,896 |
465,101 |
+6,443 |
|
| Total Volume and Open Interest |
883,790 |
3,620,732 |
-2,130 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
95.42 |
95.51 |
95.42 |
95.50 |
+0.08 |
35,154 |
220,181 |
-5,582 |
|
|
Dec23 |
230703 |
95.28 |
95.36 |
95.27 |
95.36 |
+0.08 |
17,529 |
193,492 |
-2,245 |
|
|
Mar24 |
230703 |
95.29 |
95.35 |
95.26 |
95.35 |
+0.06 |
15,832 |
153,526 |
+1,624 |
|
|
Jun24 |
230703 |
95.35 |
95.41 |
95.33 |
95.41 |
+0.05 |
16,958 |
113,334 |
-9,656 |
|
|
Sep24 |
230703 |
95.50 |
95.55 |
95.46 |
95.54 |
+0.04 |
5,823 |
104,519 |
-859 |
|
|
Dec24 |
230703 |
95.67 |
95.72 |
95.64 |
95.72 |
+0.04 |
9,283 |
65,097 |
-69 |
|
|
Mar25 |
230703 |
95.83 |
95.88 |
95.80 |
95.88 |
+0.05 |
9,174 |
38,711 |
+2,241 |
|
|
Jun25 |
230703 |
95.96 |
96.01 |
95.94 |
96.01 |
+0.05 |
10,452 |
19,678 |
+269 |
|
|
Sep25 |
230703 |
96.09 |
96.11 |
96.09 |
96.11 |
+0.05 |
6 |
760 |
-3 |
|
|
Dec25 |
230703 |
96.15 |
96.17 |
96.15 |
96.17 |
+0.05 |
20 |
185 |
+0 |
|
| Total Volume and Open Interest |
120,253 |
910,018 |
-14,260 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
95.98 |
96.05 |
95.96 |
96.05 |
+0.07 |
146,840 |
983,707 |
-9,929 |
|
|
Dec23 |
230703 |
96.05 |
96.05 |
96.05 |
96.05 |
+0.07 |
|
|
|
|
| Total Volume and Open Interest |
146,840 |
983,707 |
-9,929 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
96.01 |
96.07 |
95.99 |
96.07 |
+0.06 |
201,054 |
758,913 |
-20,384 |
|
|
Dec23 |
230703 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
201,054 |
758,913 |
-20,384 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug23 |
230703 |
1927.8 |
1939.9 |
1917.7 |
1929.5 |
+0.1 |
180,688 |
349,162 |
+2,632 |
Hover/Click |
|
Oct23 |
230703 |
1945.4 |
1958.8 |
1937.0 |
1948.6 |
+0.1 |
2,598 |
13,474 |
+54 |
Hover/Click |
|
Dec23 |
230703 |
1965.5 |
1978.0 |
1956.3 |
1968.2 |
+0.2 |
6,866 |
63,764 |
+1,462 |
Hover/Click |
|
Feb24 |
230703 |
1985.4 |
1997.2 |
1977.4 |
1988.1 |
+0.3 |
486 |
6,907 |
+94 |
Hover/Click |
|
Apr24 |
230703 |
1996.6 |
2014.6 |
1996.6 |
2007.1 |
unch |
57 |
3,016 |
-6 |
Hover/Click |
|
Jun24 |
230703 |
2026.0 |
2026.2 |
2025.9 |
2026.1 |
+0.2 |
51 |
1,712 |
-14 |
Hover/Click |
|
Aug24 |
230703 |
2043.6 |
2043.6 |
2043.6 |
2043.6 |
+0.2 |
4 |
217 |
+1 |
Hover/Click |
|
Oct24 |
230703 |
2060.1 |
2060.1 |
2060.1 |
2060.1 |
+0.2 |
10 |
52 |
+0 |
Hover/Click |
|
Dec24 |
230703 |
2069.3 |
2081.1 |
2069.3 |
2077.8 |
+0.1 |
36 |
748 |
-24 |
Hover/Click |
|
Feb25 |
230703 |
2095.5 |
2095.5 |
2095.5 |
2095.5 |
+0.1 |
|
|
|
Hover/Click |
|
Apr25 |
230703 |
2114.0 |
2114.0 |
2114.0 |
2114.0 |
+0.1 |
|
|
|
Hover/Click |
|
Jun25 |
230703 |
2120.6 |
2120.6 |
2120.6 |
2120.6 |
+0.1 |
0 |
290 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
191,264 |
440,991 |
+4,166 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230703 |
2276.5 |
2300.5 |
2270.5 |
2289.6 |
+8.6 |
544 |
627 |
-2,595 |
Hover/Click |
|
Sep23 |
230703 |
2299.5 |
2329.0 |
2291.0 |
2311.2 |
+9.2 |
44,556 |
99,538 |
-883 |
Hover/Click |
|
Dec23 |
230703 |
2329.0 |
2359.5 |
2323.5 |
2343.3 |
+9.6 |
837 |
10,928 |
+165 |
Hover/Click |
|
Mar24 |
230703 |
2367.5 |
2383.5 |
2361.0 |
2375.9 |
+9.7 |
137 |
1,762 |
+15 |
Hover/Click |
|
May24 |
230703 |
2398.0 |
2404.5 |
2385.0 |
2396.2 |
+9.4 |
45 |
358 |
+2 |
Hover/Click |
|
Jul24 |
230703 |
2415.0 |
2417.8 |
2415.0 |
2417.8 |
+9.1 |
43 |
208 |
+18 |
Hover/Click |
|
Sep24 |
230703 |
2458.5 |
2458.5 |
2438.9 |
2438.9 |
+9.1 |
1 |
9 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
46,293 |
114,102 |
-3,225 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230703 |
900.0 |
911.0 |
900.0 |
909.3 |
+4.8 |
33 |
161 |
-813 |
Hover/Click |
|
Oct23 |
230703 |
910.2 |
924.3 |
900.5 |
916.0 |
+2.8 |
20,740 |
67,206 |
+1,016 |
Hover/Click |
|
Jan24 |
230703 |
917.9 |
931.1 |
908.0 |
923.3 |
+3.2 |
244 |
1,574 |
+75 |
Hover/Click |
|
Apr24 |
230703 |
918.0 |
935.9 |
918.0 |
930.2 |
+3.2 |
19 |
267 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
21,041 |
69,283 |
+272 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
1226.50 |
1255.50 |
1212.50 |
1227.00 |
+5.00 |
2,615 |
14,174 |
+251 |
Hover/Click |
|
Dec23 |
230703 |
1237.00 |
1253.50 |
1234.50 |
1239.60 |
+4.70 |
34 |
368 |
+17 |
Hover/Click |
|
Mar24 |
230703 |
1253.10 |
1253.10 |
1253.10 |
1253.10 |
+5.30 |
0 |
87 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,649 |
14,631 |
+268 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230703 |
374.75 |
379.05 |
374.75 |
377.90 |
+3.80 |
1,048 |
4,065 |
-483 |
Hover/Click |
|
Sep23 |
230703 |
376.55 |
380.75 |
375.95 |
379.40 |
+3.45 |
58,632 |
117,100 |
-777 |
Hover/Click |
|
Dec23 |
230703 |
377.60 |
381.65 |
377.05 |
380.60 |
+3.40 |
6,496 |
41,347 |
+174 |
Hover/Click |
|
Mar24 |
230703 |
377.90 |
382.00 |
377.80 |
381.25 |
+3.40 |
2,422 |
15,980 |
+243 |
Hover/Click |
|
May24 |
230703 |
380.90 |
381.80 |
380.10 |
381.55 |
+3.30 |
177 |
3,828 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
69,441 |
190,619 |
-828 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230703 |
34619 |
34688 |
34510 |
34637 |
-6 |
125,426 |
94,449 |
+1,188 |
Hover/Click |
|
Dec23 |
230703 |
34949 |
34987 |
34825 |
34941 |
-10 |
63 |
271 |
+23 |
Hover/Click |
|
Mar24 |
230703 |
35173 |
35194 |
35173 |
35173 |
-3 |
10 |
11 |
+10 |
Hover/Click |
|
Jun24 |
230703 |
35199 |
35199 |
35199 |
35199 |
-11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
125,499 |
94,731 |
+1,221 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230703 |
34612 |
34688 |
34511 |
34637 |
-6 |
65,778 |
18,892 |
+1,903 |
Hover/Click |
|
Dec23 |
230703 |
34920 |
34995 |
34823 |
34941 |
-10 |
239 |
428 |
+22 |
Hover/Click |
|
Mar24 |
230703 |
35173 |
35194 |
35173 |
35173 |
-3 |
0 |
5 |
+0 |
Hover/Click |
|
Jun24 |
230703 |
35199 |
35199 |
35199 |
35199 |
-11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
66,017 |
19,325 |
+1,925 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
4485.50 |
4494.00 |
4479.50 |
4492.25 |
+4.00 |
1,774,940 |
2,200,824 |
-1,820 |
Hover/Click |
|
Dec23 |
230703 |
4533.00 |
4542.25 |
4528.00 |
4540.75 |
+4.00 |
2,475 |
11,992 |
+355 |
Hover/Click |
|
Mar24 |
230703 |
4588.25 |
4592.00 |
4581.25 |
4591.75 |
+4.25 |
16 |
2,018 |
+6 |
Hover/Click |
|
Jun24 |
230703 |
4643.50 |
4643.50 |
4643.50 |
4643.50 |
+5.25 |
39 |
1,228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,777,470 |
2,217,777 |
-1,459 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
4485.00 |
4494.00 |
4479.50 |
4492.25 |
+4.00 |
727,472 |
160,119 |
+15,893 |
Hover/Click |
|
Dec23 |
230703 |
4535.25 |
4543.25 |
4528.75 |
4540.75 |
+4.00 |
1,831 |
1,809 |
+116 |
Hover/Click |
|
Mar24 |
230703 |
4588.00 |
4592.00 |
4583.50 |
4591.75 |
+4.25 |
64 |
272 |
+35 |
Hover/Click |
|
Jun24 |
230703 |
4643.50 |
4643.50 |
4643.50 |
4643.50 |
+5.25 |
3 |
38 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
729,370 |
162,238 |
+16,047 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
15331.00 |
15392.00 |
15308.00 |
15364.75 |
+27.75 |
529,455 |
243,954 |
-2,793 |
Hover/Click |
|
Dec23 |
230703 |
15513.50 |
15585.75 |
15503.50 |
15559.50 |
+28.00 |
3,622 |
5,526 |
+1,213 |
Hover/Click |
|
Mar24 |
230703 |
15725.00 |
15756.00 |
15725.00 |
15756.00 |
+28.00 |
2 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
533,079 |
249,607 |
-1,579 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
15331.50 |
15392.00 |
15307.50 |
15364.75 |
+27.75 |
782,655 |
100,831 |
+3,561 |
Hover/Click |
|
Dec23 |
230703 |
15530.00 |
15587.50 |
15503.25 |
15559.50 |
+28.00 |
2,729 |
1,642 |
-147 |
Hover/Click |
|
Mar24 |
230703 |
15759.75 |
15759.75 |
15756.00 |
15756.00 |
+28.00 |
7 |
67 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
785,397 |
102,582 |
+3,415 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230703 |
2645.80 |
2658.90 |
2638.00 |
2651.80 |
+7.70 |
10,951 |
37,982 |
-602 |
Hover/Click |
|
Dec23 |
230703 |
2667.00 |
2671.60 |
2667.00 |
2667.00 |
+6.80 |
|
|
|
Hover/Click |
|
Mar24 |
230703 |
2686.50 |
2686.50 |
2686.50 |
2686.50 |
+6.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,951 |
37,982 |
-602 |
|
| Volatility Index(CBOE) |
|
Jul23 |
230703 |
15.05 |
15.21 |
14.85 |
14.89 |
-0.12 |
47,480 |
184,692 |
-1,892 |
|
|
Aug23 |
230703 |
16.40 |
16.43 |
16.20 |
16.35 |
-0.05 |
35,982 |
108,358 |
+5,636 |
|
|
Sep23 |
230703 |
17.60 |
17.60 |
17.45 |
17.57 |
-0.03 |
13,776 |
46,615 |
-25 |
|
|
Oct23 |
230703 |
18.35 |
18.35 |
18.20 |
18.30 |
-0.05 |
6,853 |
24,528 |
-506 |
|
| Total Volume and Open Interest |
113,384 |
406,154 |
+3,207 |
|
| S & P 600(CME) |
|
Sep23 |
230703 |
1231.30 |
1235.90 |
1231.30 |
1231.30 |
+6.50 |
|
|
|
|
|
Dec23 |
230703 |
1240.50 |
1240.50 |
1240.50 |
1240.50 |
+6.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
1903.20 |
1919.60 |
1898.20 |
1911.10 |
+7.40 |
208,456 |
510,910 |
-7,531 |
Hover/Click |
|
Dec23 |
230703 |
1924.70 |
1937.50 |
1917.60 |
1930.00 |
+7.50 |
322 |
1,928 |
+73 |
Hover/Click |
|
Mar24 |
230703 |
1949.50 |
1951.90 |
1940.60 |
1949.50 |
+5.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
208,778 |
512,838 |
-7,458 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230703 |
1902.80 |
1919.60 |
1898.20 |
1911.10 |
+7.40 |
62,749 |
17,408 |
-944 |
Hover/Click |
|
Dec23 |
230703 |
1920.60 |
1938.00 |
1917.10 |
1930.00 |
+7.50 |
179 |
245 |
+39 |
Hover/Click |
|
Mar24 |
230703 |
1949.50 |
1949.50 |
1949.50 |
1949.50 |
+5.90 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,928 |
17,656 |
-905 |
|
| Nikkei 225(CME) |
|
Sep23 |
230703 |
33525 |
33880 |
33470 |
33675 |
+175 |
6,489 |
15,577 |
+87 |
|
|
Dec23 |
230703 |
33575 |
33695 |
33575 |
33575 |
+205 |
15 |
18 |
+15 |
|
| Total Volume and Open Interest |
6,504 |
15,595 |
+102 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
33160 |
33745 |
33140 |
33665 |
+490 |
43,432 |
119,471 |
+78 |
|
|
Dec23 |
230703 |
33160 |
33440 |
33160 |
33440 |
+490 |
0 |
9,267 |
+0 |
|
|
Mar24 |
230703 |
33380 |
33380 |
33380 |
33380 |
+500 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230703 |
33200 |
33745 |
33160 |
33650 |
+480 |
805,223 |
371,194 |
+3,064 |
|
|
Dec23 |
230703 |
32950 |
33510 |
32930 |
33420 |
+480 |
14,344 |
13,601 |
+643 |
|
|
Mar24 |
230703 |
32885 |
33435 |
32870 |
33340 |
+470 |
1,237 |
3,081 |
+45 |
|
| Total Volume and Open Interest |
876,682 |
495,703 |
+10,227 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230703 |
33200 |
33740 |
33170 |
33650 |
+480 |
61,777 |
206,142 |
+1,176 |
|
|
Dec23 |
230703 |
32940 |
33510 |
32940 |
33420 |
+480 |
595 |
39,016 |
+925 |
|
|
Mar24 |
230703 |
32940 |
33380 |
32940 |
33340 |
+470 |
10 |
4,403 |
+8 |
|
| Total Volume and Open Interest |
62,384 |
290,980 |
+2,308 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230703 |
33430 |
33815 |
33410 |
33615 |
+180 |
24,203 |
54,550 |
+2,240 |
|
|
Dec23 |
230703 |
33385 |
33565 |
33385 |
33385 |
+180 |
0 |
11 |
+0 |
|
|
Mar24 |
230703 |
33335 |
33335 |
33335 |
33335 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
24,203 |
54,565 |
+2,240 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep23 |
230703 |
33615 |
33615 |
33615 |
33615 |
+180 |
|
|
|
|
|
Dec23 |
230703 |
33385 |
33385 |
33385 |
33385 |
+180 |
|
|
|
|
|
Mar24 |
230703 |
33335 |
33335 |
33335 |
33335 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul23 |
230703 |
7437.0 |
7439.5 |
7397.0 |
7398.5 |
-12.0 |
60,698 |
188,749 |
-1,538 |
|
|
Aug23 |
230703 |
7419.0 |
7419.0 |
7419.0 |
7419.0 |
-11.5 |
9 |
5 |
+0 |
|
|
Sep23 |
230703 |
7479.5 |
7479.5 |
7436.5 |
7439.5 |
-11.0 |
3 |
832 |
-4 |
|
|
Dec23 |
230703 |
7491.5 |
7491.5 |
7491.5 |
7491.5 |
-13.5 |
|
|
|
|
|
Mar24 |
230703 |
7557.5 |
7557.5 |
7557.5 |
7557.5 |
-12.5 |
|
|
|
|
|
Jun24 |
230703 |
7474.0 |
7474.0 |
7474.0 |
7474.0 |
-7.0 |
|
|
|
|
| Total Volume and Open Interest |
60,710 |
189,587 |
-1,542 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul23 |
230703 |
18825 |
19304 |
18823 |
19237 |
+430 |
102,646 |
108,917 |
+1,659 |
|
|
Aug23 |
230703 |
18897 |
19348 |
18875 |
19284 |
+430 |
628 |
644 |
+449 |
|
|
Sep23 |
230703 |
18890 |
19338 |
18870 |
19271 |
+429 |
88 |
3,797 |
-6 |
|
| Total Volume and Open Interest |
103,675 |
123,329 |
-16,472 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
16296.0 |
16332.0 |
16189.0 |
16192.0 |
-80.0 |
66,248 |
75,444 |
+4,235 |
|
|
Dec23 |
230703 |
16459.0 |
16475.0 |
16344.0 |
16344.0 |
-79.0 |
42 |
78 |
+14 |
|
|
Mar24 |
230703 |
16515.0 |
16515.0 |
16515.0 |
16515.0 |
-78.0 |
|
|
|
|
| Total Volume and Open Interest |
66,290 |
75,522 |
+4,249 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230703 |
16290.0 |
16333.0 |
16189.0 |
16192.0 |
-80.0 |
31,915 |
10,844 |
+851 |
|
|
Dec23 |
230703 |
16465.0 |
16465.0 |
16344.0 |
16344.0 |
-79.0 |
21 |
37 |
+0 |
|
|
Mar24 |
230703 |
16515.0 |
16515.0 |
16515.0 |
16515.0 |
-78.0 |
|
|
|
|
| Total Volume and Open Interest |
31,936 |
10,881 |
+851 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
4436 |
4447 |
4423 |
4425 |
-2 |
984,265 |
3,213,363 |
+128,023 |
|
|
Dec23 |
230703 |
4468 |
4472 |
4454 |
4454 |
-1 |
14 |
73,046 |
+11 |
|
|
Mar24 |
230703 |
4486 |
4486 |
4486 |
4486 |
-2 |
0 |
14,396 |
+0 |
|
| Total Volume and Open Interest |
984,279 |
3,317,016 |
+128,034 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230703 |
11344 |
11374 |
11255 |
11260 |
-67 |
32,079 |
135,711 |
+10,676 |
|
|
Dec23 |
230703 |
11295 |
11295 |
11295 |
11295 |
-67 |
7 |
647 |
+9 |
|
|
Mar24 |
230703 |
11246 |
11246 |
11246 |
11246 |
-67 |
0 |
16 |
+0 |
|
| Total Volume and Open Interest |
32,086 |
136,374 |
+10,685 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230703 |
7557.00 |
7570.50 |
7520.00 |
7533.50 |
-8.00 |
89,236 |
569,238 |
+595 |
|
|
Dec23 |
230703 |
7605.00 |
7605.00 |
7603.50 |
7603.50 |
-8.00 |
7 |
102 |
+3 |
|
|
Mar24 |
230703 |
7645.00 |
7645.00 |
7645.00 |
7645.00 |
-8.00 |
1 |
8 |
+0 |
|
| Total Volume and Open Interest |
89,244 |
569,348 |
+598 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230703 |
7163.0 |
7219.0 |
7145.0 |
7217.0 |
+56.0 |
48,379 |
246,132 |
-3,240 |
|
|
Dec23 |
230703 |
7262.0 |
7262.0 |
7262.0 |
7262.0 |
+56.0 |
1 |
492 |
+1 |
|
|
Mar24 |
230703 |
7195.0 |
7195.0 |
7195.0 |
7195.0 |
+56.0 |
|
|
|
|
| Total Volume and Open Interest |
48,385 |
246,886 |
-3,237 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230703 |
28460.00 |
28670.00 |
28415.00 |
28580.00 |
+217.00 |
19,558 |
89,030 |
+3,593 |
|
|
Dec23 |
230703 |
28540.00 |
28690.00 |
28535.00 |
28610.00 |
+222.00 |
58 |
422 |
+24 |
|
|
Mar24 |
230703 |
28505.00 |
28505.00 |
28505.00 |
28505.00 |
+222.00 |
|
|
|
|
| Total Volume and Open Interest |
19,616 |
89,452 |
+3,617 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230703 |
341.65 |
345.80 |
341.65 |
345.75 |
+5.25 |
229,857 |
281,342 |
-4,365 |
|
|
Dec23 |
230703 |
343.50 |
347.55 |
343.50 |
347.50 |
+5.10 |
361 |
26,211 |
-264 |
|
|
Mar24 |
230703 |
344.70 |
346.50 |
344.70 |
346.20 |
+5.90 |
67 |
12,193 |
+501 |
|
| Total Volume and Open Interest |
230,285 |
341,309 |
-4,124 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul23 |
230703 |
541.00 |
543.00 |
538.80 |
541.00 |
unch |
6 |
546 |
+1 |
|
|
Aug23 |
230703 |
543.50 |
543.50 |
537.80 |
543.50 |
unch |
|
|
|
|
|
Sep23 |
230703 |
541.00 |
541.00 |
541.00 |
541.00 |
-5.00 |
|
|
|
|
| Total Volume and Open Interest |
6 |
546 |
+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. |
|
|
MRCI Online
