|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 04, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
1184.00 |
1189.50 |
1176.00 |
1179.00 |
-5.50 |
119,994 |
322,988 |
-39 |
Hover/Click |
|
Aug24 |
240604 |
1181.75 |
1187.25 |
1175.25 |
1177.50 |
-5.00 |
26,305 |
66,693 |
+3,270 |
Hover/Click |
|
Sep24 |
240604 |
1160.75 |
1165.75 |
1153.00 |
1154.50 |
-7.50 |
17,357 |
36,746 |
-835 |
Hover/Click |
|
Nov24 |
240604 |
1163.00 |
1167.50 |
1154.00 |
1156.00 |
-7.75 |
71,082 |
235,687 |
+3,396 |
Hover/Click |
|
Jan25 |
240604 |
1177.00 |
1181.75 |
1168.25 |
1170.25 |
-7.50 |
17,397 |
48,001 |
+110 |
Hover/Click |
|
Mar25 |
240604 |
1178.50 |
1184.75 |
1170.75 |
1172.50 |
-7.75 |
13,561 |
73,415 |
+981 |
Hover/Click |
|
May25 |
240604 |
1182.50 |
1189.00 |
1175.50 |
1177.50 |
-6.75 |
2,934 |
20,532 |
+32 |
Hover/Click |
|
Jul25 |
240604 |
1188.00 |
1194.00 |
1181.50 |
1183.25 |
-6.25 |
1,480 |
10,347 |
-81 |
Hover/Click |
|
Aug25 |
240604 |
1177.50 |
1177.50 |
1177.50 |
1177.50 |
-6.00 |
22 |
1,148 |
+10 |
Hover/Click |
|
Sep25 |
240604 |
1160.25 |
1160.25 |
1154.00 |
1155.75 |
-5.75 |
12 |
190 |
+5 |
Hover/Click |
|
Nov25 |
240604 |
1153.50 |
1157.00 |
1146.25 |
1147.75 |
-5.25 |
1,092 |
9,257 |
-247 |
Hover/Click |
|
Jan26 |
240604 |
1156.50 |
1156.50 |
1156.50 |
1156.50 |
-5.25 |
15 |
72 |
+5 |
Hover/Click |
|
Mar26 |
240604 |
1155.50 |
1155.50 |
1155.50 |
1155.50 |
-5.25 |
8 |
26 |
+0 |
Hover/Click |
|
May26 |
240604 |
1158.00 |
1158.00 |
1158.00 |
1158.00 |
-5.25 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
271,266 |
825,379 |
+6,608 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
359.80 |
360.30 |
354.70 |
355.10 |
-4.40 |
67,681 |
194,799 |
-3,131 |
Hover/Click |
|
Aug24 |
240604 |
354.60 |
355.60 |
350.90 |
351.20 |
-3.00 |
24,945 |
51,538 |
+345 |
Hover/Click |
|
Sep24 |
240604 |
351.90 |
353.30 |
348.60 |
349.20 |
-2.20 |
18,521 |
39,579 |
-1,638 |
Hover/Click |
|
Oct24 |
240604 |
351.60 |
353.30 |
348.20 |
348.90 |
-2.30 |
9,867 |
26,109 |
+1,176 |
Hover/Click |
|
Dec24 |
240604 |
355.50 |
357.20 |
351.70 |
352.60 |
-2.40 |
28,507 |
117,730 |
-347 |
Hover/Click |
|
Jan25 |
240604 |
356.60 |
358.30 |
353.00 |
353.90 |
-2.30 |
6,374 |
19,775 |
+1,176 |
Hover/Click |
|
Mar25 |
240604 |
355.80 |
357.50 |
352.50 |
353.40 |
-2.00 |
2,579 |
20,876 |
+617 |
Hover/Click |
|
May25 |
240604 |
355.80 |
357.10 |
352.50 |
353.10 |
-2.00 |
937 |
6,474 |
+16 |
Hover/Click |
|
Jul25 |
240604 |
356.40 |
357.90 |
353.80 |
354.50 |
-1.60 |
676 |
3,093 |
+6 |
Hover/Click |
|
Aug25 |
240604 |
353.80 |
353.80 |
353.10 |
353.10 |
-1.70 |
119 |
1,423 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
160,495 |
482,994 |
-1,837 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
44.14 |
44.55 |
43.57 |
43.62 |
-0.52 |
87,103 |
217,820 |
-943 |
Hover/Click |
|
Aug24 |
240604 |
44.37 |
44.80 |
43.81 |
43.85 |
-0.53 |
28,588 |
67,784 |
+2,380 |
Hover/Click |
|
Sep24 |
240604 |
44.52 |
44.93 |
43.94 |
43.98 |
-0.54 |
7,785 |
41,456 |
-120 |
Hover/Click |
|
Oct24 |
240604 |
44.52 |
44.95 |
43.97 |
44.01 |
-0.54 |
4,372 |
28,833 |
+303 |
Hover/Click |
|
Dec24 |
240604 |
44.74 |
45.17 |
44.18 |
44.26 |
-0.54 |
26,432 |
146,882 |
+83 |
Hover/Click |
|
Jan25 |
240604 |
44.85 |
45.32 |
44.33 |
44.43 |
-0.53 |
4,913 |
25,847 |
+691 |
Hover/Click |
|
Mar25 |
240604 |
45.03 |
45.46 |
44.50 |
44.63 |
-0.48 |
2,809 |
22,380 |
-514 |
Hover/Click |
|
May25 |
240604 |
45.51 |
45.64 |
44.71 |
44.89 |
-0.42 |
665 |
7,954 |
+47 |
Hover/Click |
|
Jul25 |
240604 |
45.39 |
45.59 |
44.90 |
45.07 |
-0.41 |
237 |
3,559 |
+45 |
Hover/Click |
|
Aug25 |
240604 |
45.00 |
45.09 |
44.78 |
44.96 |
-0.36 |
58 |
1,181 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
163,013 |
569,409 |
+1,991 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
633.7 |
639.2 |
625.0 |
628.0 |
-6.4 |
30,987 |
118,028 |
-4,387 |
Hover/Click |
|
Nov24 |
240604 |
657.3 |
661.5 |
648.1 |
651.2 |
-6.0 |
29,865 |
111,032 |
-3,168 |
Hover/Click |
|
Jan25 |
240604 |
662.5 |
667.7 |
655.0 |
657.3 |
-7.1 |
4,262 |
16,436 |
+93 |
Hover/Click |
|
Mar25 |
240604 |
669.5 |
673.2 |
660.3 |
661.7 |
-7.8 |
1,618 |
4,061 |
+181 |
Hover/Click |
|
May25 |
240604 |
672.0 |
672.0 |
662.4 |
663.7 |
-8.3 |
495 |
2,583 |
+128 |
Hover/Click |
|
Jul25 |
240604 |
662.7 |
662.7 |
660.8 |
660.8 |
-7.8 |
12 |
329 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,240 |
253,062 |
-7,153 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
442.50 |
448.25 |
440.00 |
442.50 |
-1.00 |
262,804 |
656,873 |
+11,230 |
Hover/Click |
|
Sep24 |
240604 |
448.25 |
453.75 |
446.25 |
448.25 |
-1.00 |
114,865 |
358,321 |
+15,080 |
Hover/Click |
|
Dec24 |
240604 |
461.25 |
466.50 |
459.75 |
462.00 |
-0.75 |
125,846 |
437,535 |
-1,805 |
Hover/Click |
|
Mar25 |
240604 |
475.00 |
478.50 |
472.50 |
474.75 |
-0.75 |
11,350 |
70,644 |
+849 |
Hover/Click |
|
May25 |
240604 |
481.75 |
486.00 |
480.50 |
482.50 |
-0.75 |
4,891 |
19,947 |
+615 |
Hover/Click |
|
Jul25 |
240604 |
487.00 |
491.50 |
486.25 |
488.25 |
-0.50 |
3,643 |
34,796 |
+925 |
Hover/Click |
|
Sep25 |
240604 |
472.50 |
477.75 |
472.50 |
475.00 |
-0.25 |
427 |
6,059 |
+26 |
Hover/Click |
|
Dec25 |
240604 |
476.25 |
480.25 |
475.25 |
477.50 |
+0.25 |
1,815 |
36,133 |
-413 |
Hover/Click |
|
Mar26 |
240604 |
485.75 |
490.00 |
485.75 |
487.50 |
+0.25 |
39 |
1,197 |
+35 |
Hover/Click |
|
May26 |
240604 |
495.00 |
495.00 |
493.50 |
493.50 |
unch |
2 |
155 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
525,725 |
1,625,289 |
+26,547 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
672.50 |
681.25 |
657.75 |
658.25 |
-14.50 |
84,111 |
196,045 |
-4,494 |
Hover/Click |
|
Sep24 |
240604 |
694.00 |
702.00 |
679.25 |
680.00 |
-14.00 |
35,459 |
96,588 |
+1,865 |
Hover/Click |
|
Dec24 |
240604 |
717.00 |
726.25 |
705.00 |
705.75 |
-12.75 |
28,541 |
97,331 |
+2,397 |
Hover/Click |
|
Mar25 |
240604 |
736.00 |
743.00 |
723.50 |
724.25 |
-11.75 |
7,242 |
25,095 |
-33 |
Hover/Click |
|
May25 |
240604 |
743.00 |
748.00 |
730.25 |
731.00 |
-11.25 |
2,503 |
7,215 |
+7 |
Hover/Click |
|
Jul25 |
240604 |
737.75 |
742.50 |
725.75 |
727.00 |
-10.75 |
2,834 |
12,244 |
+752 |
Hover/Click |
| Total Volume and Open Interest |
161,440 |
439,339 |
+597 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
699.50 |
705.25 |
686.25 |
687.25 |
-12.75 |
40,080 |
112,862 |
-2,756 |
Hover/Click |
|
Sep24 |
240604 |
713.75 |
719.25 |
700.25 |
701.25 |
-12.50 |
27,298 |
64,929 |
-437 |
Hover/Click |
|
Dec24 |
240604 |
730.75 |
738.00 |
720.25 |
721.25 |
-11.50 |
11,152 |
54,031 |
+347 |
Hover/Click |
|
Mar25 |
240604 |
745.75 |
751.00 |
734.00 |
735.00 |
-10.75 |
2,992 |
12,906 |
+293 |
Hover/Click |
|
May25 |
240604 |
750.75 |
754.50 |
738.50 |
739.25 |
-10.50 |
1,015 |
2,472 |
-3 |
Hover/Click |
|
Jul25 |
240604 |
740.00 |
741.75 |
726.25 |
727.25 |
-10.50 |
264 |
2,571 |
+68 |
Hover/Click |
|
Sep25 |
240604 |
736.50 |
741.25 |
727.50 |
727.50 |
-10.50 |
86 |
372 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
82,956 |
250,476 |
-2,440 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
732.00 |
736.50 |
721.00 |
723.50 |
-10.25 |
4,440 |
28,843 |
-186 |
Hover/Click |
|
Sep24 |
240604 |
743.50 |
746.25 |
731.00 |
733.25 |
-10.75 |
2,291 |
16,325 |
+138 |
Hover/Click |
|
Dec24 |
240604 |
758.25 |
761.50 |
746.50 |
749.00 |
-10.25 |
1,204 |
10,828 |
+482 |
Hover/Click |
|
Mar25 |
240604 |
770.00 |
774.50 |
760.00 |
761.75 |
-10.25 |
55 |
1,952 |
+23 |
Hover/Click |
|
May25 |
240604 |
765.50 |
767.25 |
765.50 |
765.50 |
-9.75 |
7 |
233 |
+2 |
Hover/Click |
|
Jul25 |
240604 |
765.25 |
765.25 |
765.25 |
765.25 |
-12.25 |
4 |
113 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,019 |
58,817 |
+467 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
370.25 |
374.00 |
365.00 |
365.50 |
-9.25 |
719 |
2,555 |
-15 |
Hover/Click |
|
Sep24 |
240604 |
378.50 |
380.50 |
371.00 |
371.50 |
-12.00 |
196 |
722 |
+121 |
Hover/Click |
|
Dec24 |
240604 |
376.00 |
379.50 |
373.25 |
373.75 |
-6.00 |
123 |
1,234 |
+22 |
Hover/Click |
|
Mar25 |
240604 |
376.25 |
376.25 |
376.25 |
376.25 |
-7.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,038 |
4,521 |
+128 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240604 |
17.58 |
17.80 |
17.51 |
17.58 |
+0.08 |
1,342 |
3,278 |
-629 |
Hover/Click |
|
Sep24 |
240604 |
15.55 |
15.60 |
15.39 |
15.40 |
-0.22 |
321 |
4,725 |
+41 |
Hover/Click |
|
Nov24 |
240604 |
15.65 |
15.70 |
15.51 |
15.51 |
-0.19 |
6 |
375 |
-1 |
Hover/Click |
|
Jan25 |
240604 |
15.61 |
15.61 |
15.61 |
15.61 |
-0.16 |
0 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,669 |
8,502 |
-589 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
182.500 |
183.000 |
182.050 |
182.185 |
+0.150 |
10,305 |
27,567 |
-1,524 |
Hover/Click |
|
Aug24 |
240604 |
179.200 |
180.200 |
178.285 |
178.450 |
-0.430 |
24,780 |
128,767 |
-20 |
Hover/Click |
|
Oct24 |
240604 |
181.535 |
182.250 |
180.600 |
180.800 |
-0.100 |
9,995 |
59,722 |
+1,105 |
Hover/Click |
|
Dec24 |
240604 |
185.200 |
185.900 |
184.300 |
184.550 |
-0.135 |
7,580 |
40,393 |
+635 |
Hover/Click |
|
Feb25 |
240604 |
188.285 |
188.650 |
187.250 |
187.485 |
-0.065 |
2,519 |
15,689 |
-80 |
Hover/Click |
|
Apr25 |
240604 |
189.850 |
190.500 |
189.130 |
189.435 |
-0.065 |
1,274 |
9,957 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
57,240 |
289,287 |
+526 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240604 |
257.400 |
258.185 |
255.535 |
256.025 |
-0.175 |
8,259 |
23,402 |
+220 |
Hover/Click |
|
Sep24 |
240604 |
258.950 |
259.730 |
257.185 |
257.600 |
-0.280 |
2,644 |
7,444 |
-37 |
Hover/Click |
|
Oct24 |
240604 |
259.835 |
260.585 |
258.185 |
258.550 |
-0.300 |
2,131 |
7,731 |
-68 |
Hover/Click |
|
Nov24 |
240604 |
259.850 |
260.730 |
258.025 |
258.585 |
-0.215 |
935 |
4,521 |
-12 |
Hover/Click |
|
Jan25 |
240604 |
258.585 |
258.585 |
256.450 |
256.935 |
-0.315 |
552 |
3,131 |
+58 |
Hover/Click |
|
Mar25 |
240604 |
257.800 |
258.185 |
256.730 |
257.150 |
-0.150 |
250 |
1,025 |
+30 |
Hover/Click |
|
Apr25 |
240604 |
259.085 |
259.585 |
258.400 |
258.400 |
-0.080 |
87 |
301 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,888 |
47,685 |
+207 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
93.500 |
93.600 |
92.430 |
92.700 |
-0.950 |
7,457 |
19,820 |
-1,617 |
Hover/Click |
|
Jul24 |
240604 |
96.050 |
96.080 |
93.650 |
93.930 |
-2.350 |
23,765 |
79,041 |
+311 |
Hover/Click |
|
Aug24 |
240604 |
95.530 |
95.550 |
93.250 |
93.550 |
-2.080 |
12,145 |
61,028 |
+1,058 |
Hover/Click |
|
Oct24 |
240604 |
82.000 |
82.000 |
80.380 |
80.680 |
-1.470 |
6,595 |
57,312 |
+194 |
Hover/Click |
|
Dec24 |
240604 |
75.380 |
75.500 |
73.900 |
74.330 |
-1.320 |
5,022 |
40,708 |
+118 |
Hover/Click |
|
Feb25 |
240604 |
79.480 |
79.530 |
77.950 |
78.380 |
-1.450 |
1,677 |
14,847 |
+238 |
Hover/Click |
|
Apr25 |
240604 |
83.950 |
84.000 |
82.400 |
82.780 |
-1.400 |
906 |
5,965 |
+277 |
Hover/Click |
|
May25 |
240604 |
88.450 |
88.450 |
87.350 |
87.530 |
-0.800 |
2 |
135 |
+1 |
|
| Total Volume and Open Interest |
57,797 |
281,207 |
+622 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
May24 |
240604 |
18.65 |
18.65 |
18.62 |
18.63 |
-0.02 |
85 |
4,371 |
+28 |
Hover/Click |
|
Jun24 |
240604 |
19.68 |
20.04 |
19.68 |
19.85 |
+0.19 |
695 |
4,202 |
+37 |
Hover/Click |
|
Jul24 |
240604 |
20.72 |
20.98 |
20.67 |
20.87 |
+0.23 |
737 |
5,035 |
+181 |
Hover/Click |
|
Aug24 |
240604 |
20.87 |
21.11 |
20.82 |
21.09 |
+0.37 |
200 |
2,562 |
+89 |
Hover/Click |
|
Sep24 |
240604 |
20.74 |
20.90 |
20.71 |
20.88 |
+0.27 |
131 |
1,910 |
+44 |
Hover/Click |
|
Oct24 |
240604 |
20.30 |
20.39 |
20.27 |
20.37 |
+0.08 |
78 |
1,451 |
+20 |
Hover/Click |
|
Nov24 |
240604 |
19.85 |
19.94 |
19.82 |
19.94 |
+0.15 |
24 |
1,333 |
+5 |
Hover/Click |
|
Dec24 |
240604 |
19.15 |
19.25 |
19.15 |
19.25 |
+0.13 |
22 |
1,194 |
-1 |
Hover/Click |
|
Jan25 |
240604 |
18.85 |
18.90 |
18.85 |
18.86 |
+0.03 |
24 |
675 |
-2 |
Hover/Click |
|
Feb25 |
240604 |
18.85 |
18.85 |
18.70 |
18.84 |
-0.01 |
28 |
689 |
+1 |
Hover/Click |
|
Mar25 |
240604 |
18.90 |
19.00 |
18.88 |
18.99 |
+0.23 |
27 |
647 |
+1 |
Hover/Click |
|
Apr25 |
240604 |
18.99 |
18.99 |
18.99 |
18.99 |
+0.44 |
0 |
472 |
+0 |
Hover/Click |
|
May25 |
240604 |
18.92 |
18.92 |
18.92 |
18.92 |
unch |
4 |
409 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,055 |
26,032 |
+406 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
9446 |
9697 |
9162 |
9557 |
-218 |
17,665 |
42,055 |
-2,029 |
Hover/Click |
|
Sep24 |
240604 |
8700 |
8988 |
8381 |
8879 |
-8 |
11,587 |
38,215 |
+1,133 |
Hover/Click |
|
Dec24 |
240604 |
7808 |
8053 |
7483 |
7955 |
-36 |
5,168 |
40,132 |
+681 |
Hover/Click |
|
Mar25 |
240604 |
6994 |
7179 |
6677 |
7094 |
-61 |
2,344 |
18,589 |
-25 |
Hover/Click |
|
May25 |
240604 |
6509 |
6728 |
6307 |
6654 |
-84 |
700 |
8,076 |
+19 |
Hover/Click |
|
Jul25 |
240604 |
6294 |
6490 |
6126 |
6410 |
-105 |
400 |
5,776 |
-66 |
Hover/Click |
|
Sep25 |
240604 |
6136 |
6286 |
6068 |
6227 |
-109 |
158 |
1,839 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
38,052 |
156,192 |
-279 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
226.10 |
234.20 |
223.55 |
233.90 |
+7.35 |
18,580 |
87,388 |
-985 |
Hover/Click |
|
Sep24 |
240604 |
224.85 |
232.95 |
222.40 |
232.70 |
+7.20 |
13,755 |
82,365 |
+2,564 |
Hover/Click |
|
Dec24 |
240604 |
223.85 |
231.00 |
220.75 |
230.75 |
+6.85 |
5,446 |
43,311 |
+271 |
Hover/Click |
|
Mar25 |
240604 |
222.30 |
229.45 |
219.55 |
229.25 |
+6.60 |
2,958 |
19,267 |
+716 |
Hover/Click |
|
May25 |
240604 |
221.15 |
228.25 |
218.60 |
228.10 |
+6.55 |
887 |
5,328 |
+105 |
Hover/Click |
|
Jul25 |
240604 |
220.35 |
227.35 |
218.25 |
227.30 |
+6.55 |
250 |
2,810 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
42,007 |
248,595 |
+2,773 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
459.05 |
473.60 |
439.90 |
441.00 |
-16.20 |
644 |
8,414 |
-152 |
Hover/Click |
|
Sep24 |
240604 |
445.90 |
457.65 |
432.00 |
433.05 |
-11.45 |
285 |
2,428 |
+64 |
Hover/Click |
|
Nov24 |
240604 |
435.00 |
446.30 |
424.10 |
424.35 |
-9.95 |
47 |
496 |
+13 |
Hover/Click |
|
Jan25 |
240604 |
417.05 |
417.05 |
413.20 |
413.75 |
-9.55 |
1 |
72 |
-1 |
Hover/Click |
|
Mar25 |
240604 |
403.75 |
403.75 |
403.75 |
403.75 |
-9.55 |
0 |
15 |
+0 |
Hover/Click |
|
May25 |
240604 |
389.25 |
389.25 |
389.25 |
389.25 |
-9.55 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
977 |
11,427 |
-76 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
18.77 |
18.90 |
18.62 |
18.86 |
+0.08 |
62,892 |
337,746 |
-3,791 |
Hover/Click |
|
Oct24 |
240604 |
18.76 |
18.90 |
18.59 |
18.86 |
+0.10 |
33,995 |
221,343 |
+5,331 |
Hover/Click |
|
Mar25 |
240604 |
19.00 |
19.14 |
18.85 |
19.11 |
+0.10 |
18,334 |
145,212 |
+2,956 |
Hover/Click |
|
May25 |
240604 |
18.57 |
18.66 |
18.45 |
18.64 |
+0.06 |
7,664 |
65,401 |
+459 |
Hover/Click |
|
Jul25 |
240604 |
18.38 |
18.47 |
18.22 |
18.45 |
+0.06 |
5,484 |
51,990 |
+1,709 |
Hover/Click |
|
Oct25 |
240604 |
18.38 |
18.48 |
18.25 |
18.46 |
+0.03 |
1,805 |
29,747 |
-39 |
Hover/Click |
|
Mar26 |
240604 |
18.60 |
18.73 |
18.49 |
18.67 |
-0.02 |
763 |
15,056 |
+20 |
Hover/Click |
|
May26 |
240604 |
18.29 |
18.30 |
18.07 |
18.21 |
-0.04 |
419 |
5,957 |
-24 |
Hover/Click |
|
Jul26 |
240604 |
18.06 |
18.10 |
17.88 |
17.96 |
-0.08 |
409 |
6,673 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
132,247 |
885,624 |
+6,744 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
7480 |
7712 |
7252 |
7639 |
-25 |
4,727 |
43,903 |
-626 |
Hover/Click |
|
Sep24 |
240604 |
6957 |
7127 |
6692 |
7068 |
-18 |
7,054 |
51,110 |
+717 |
Hover/Click |
|
Dec24 |
240604 |
6222 |
6359 |
5955 |
6309 |
-27 |
4,885 |
52,125 |
-400 |
Hover/Click |
|
Mar25 |
240604 |
5635 |
5674 |
5311 |
5625 |
-35 |
2,708 |
47,704 |
+152 |
Hover/Click |
|
May25 |
240604 |
5219 |
5298 |
5030 |
5271 |
-38 |
1,435 |
18,725 |
-84 |
Hover/Click |
|
Jul25 |
240604 |
4935 |
5079 |
4837 |
5049 |
-41 |
700 |
11,780 |
-36 |
Hover/Click |
|
Sep25 |
240604 |
4718 |
4915 |
4680 |
4888 |
-32 |
235 |
6,483 |
-110 |
Hover/Click |
| Total Volume and Open Interest |
21,753 |
241,193 |
-387 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240604 |
553.40 |
557.50 |
551.30 |
555.80 |
+3.50 |
6,051 |
45,143 |
+371 |
Hover/Click |
|
Oct24 |
240604 |
531.90 |
535.00 |
529.40 |
534.10 |
+3.40 |
2,587 |
20,855 |
+653 |
Hover/Click |
|
Dec24 |
240604 |
520.00 |
523.20 |
517.90 |
522.30 |
+2.90 |
2,142 |
12,826 |
+541 |
Hover/Click |
|
Mar25 |
240604 |
520.90 |
523.00 |
518.70 |
522.40 |
+2.40 |
1,358 |
12,020 |
+974 |
Hover/Click |
|
May25 |
240604 |
522.30 |
524.40 |
519.30 |
523.40 |
+2.40 |
71 |
3,998 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
12,342 |
100,421 |
+2,571 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
73.15 |
74.04 |
72.26 |
73.48 |
+0.33 |
33,071 |
87,460 |
-2,056 |
Hover/Click |
|
Oct24 |
240604 |
74.89 |
74.89 |
73.71 |
74.33 |
+0.23 |
31 |
242 |
-4 |
Hover/Click |
|
Dec24 |
240604 |
73.34 |
73.96 |
72.77 |
73.51 |
+0.16 |
30,216 |
107,259 |
+2,798 |
Hover/Click |
|
Mar25 |
240604 |
75.27 |
75.68 |
74.60 |
75.21 |
+0.03 |
4,629 |
21,344 |
+575 |
Hover/Click |
|
May25 |
240604 |
76.86 |
77.21 |
76.20 |
76.76 |
-0.01 |
1,200 |
5,301 |
+103 |
Hover/Click |
|
Jul25 |
240604 |
78.14 |
78.14 |
77.20 |
77.69 |
-0.07 |
402 |
3,447 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
70,800 |
231,920 |
+1,878 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240604 |
74.02 |
74.13 |
72.48 |
73.25 |
-0.97 |
443,271 |
347,494 |
-14,197 |
Hover/Click |
|
Aug24 |
240604 |
73.89 |
73.98 |
72.44 |
73.06 |
-1.03 |
219,931 |
259,476 |
+17,987 |
Hover/Click |
|
Sep24 |
240604 |
73.61 |
73.73 |
72.23 |
72.75 |
-1.09 |
147,068 |
203,584 |
+4,911 |
Hover/Click |
|
Oct24 |
240604 |
73.23 |
73.37 |
71.90 |
72.35 |
-1.15 |
69,444 |
126,659 |
+5,536 |
Hover/Click |
|
Nov24 |
240604 |
72.87 |
73.02 |
71.55 |
71.96 |
-1.19 |
32,746 |
53,913 |
+577 |
Hover/Click |
|
Dec24 |
240604 |
72.52 |
72.73 |
71.23 |
71.60 |
-1.21 |
108,181 |
190,045 |
+7,278 |
Hover/Click |
|
Jan25 |
240604 |
72.26 |
72.42 |
70.94 |
71.26 |
-1.24 |
12,409 |
50,697 |
+1,585 |
Hover/Click |
|
Feb25 |
240604 |
71.96 |
72.10 |
70.68 |
70.93 |
-1.27 |
6,030 |
31,927 |
+709 |
Hover/Click |
|
Mar25 |
240604 |
71.84 |
71.84 |
70.41 |
70.63 |
-1.29 |
26,233 |
44,298 |
-658 |
Hover/Click |
|
Apr25 |
240604 |
71.51 |
71.51 |
70.22 |
70.35 |
-1.30 |
2,833 |
27,422 |
+153 |
Hover/Click |
|
May25 |
240604 |
71.31 |
71.31 |
69.96 |
70.10 |
-1.29 |
4,121 |
23,310 |
-1,927 |
Hover/Click |
|
Jun25 |
240604 |
70.98 |
71.15 |
69.73 |
69.85 |
-1.30 |
41,763 |
93,241 |
-1,842 |
Hover/Click |
|
Jul25 |
240604 |
70.05 |
70.21 |
69.57 |
69.57 |
-1.31 |
2,913 |
24,978 |
+1,387 |
Hover/Click |
|
Aug25 |
240604 |
69.53 |
69.57 |
69.30 |
69.30 |
-1.30 |
390 |
16,075 |
-185 |
Hover/Click |
|
Sep25 |
240604 |
69.27 |
69.30 |
69.05 |
69.05 |
-1.31 |
1,928 |
24,701 |
+251 |
Hover/Click |
|
Oct25 |
240604 |
68.81 |
68.81 |
68.81 |
68.81 |
-1.32 |
471 |
12,039 |
-106 |
Hover/Click |
| Total Volume and Open Interest |
1,199,483 |
1,824,241 |
+24,699 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240604 |
74.075 |
74.125 |
72.475 |
73.250 |
-0.975 |
8,964 |
2,060 |
+718 |
|
|
Aug24 |
240604 |
73.800 |
73.975 |
72.450 |
73.050 |
-1.050 |
1,193 |
424 |
+77 |
|
|
Sep24 |
240604 |
73.500 |
73.700 |
72.300 |
72.750 |
-1.100 |
98 |
214 |
+45 |
|
|
Oct24 |
240604 |
72.800 |
72.900 |
71.950 |
72.350 |
-1.150 |
12 |
20 |
+0 |
|
|
Nov24 |
240604 |
72.950 |
72.950 |
71.600 |
71.950 |
-1.200 |
6 |
15 |
-1 |
|
|
Dec24 |
240604 |
72.625 |
72.700 |
71.000 |
71.600 |
-1.200 |
69 |
256 |
+17 |
|
|
Jan25 |
240604 |
71.350 |
71.350 |
71.250 |
71.250 |
-1.250 |
14 |
6 |
+3 |
|
|
Feb25 |
240604 |
71.000 |
71.050 |
70.925 |
70.925 |
-1.275 |
1 |
2 |
+1 |
|
|
Mar25 |
240604 |
70.625 |
70.625 |
70.625 |
70.625 |
-1.300 |
0 |
1 |
+0 |
|
|
Apr25 |
240604 |
70.350 |
70.350 |
70.350 |
70.350 |
-1.300 |
|
|
|
|
| Total Volume and Open Interest |
10,436 |
3,156 |
+918 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul24 |
240604 |
228.98 |
229.78 |
225.65 |
228.59 |
-1.03 |
88,469 |
97,955 |
-5,017 |
Hover/Click |
|
Aug24 |
240604 |
231.45 |
231.91 |
228.16 |
230.54 |
-1.64 |
60,457 |
46,202 |
+2,643 |
Hover/Click |
|
Sep24 |
240604 |
234.17 |
234.19 |
230.56 |
232.55 |
-2.06 |
47,018 |
53,020 |
-3,490 |
Hover/Click |
|
Oct24 |
240604 |
235.88 |
235.88 |
232.16 |
234.00 |
-2.28 |
20,951 |
32,350 |
+1,951 |
Hover/Click |
|
Nov24 |
240604 |
236.63 |
236.80 |
233.15 |
234.78 |
-2.38 |
11,584 |
32,207 |
+1,063 |
Hover/Click |
|
Dec24 |
240604 |
237.24 |
237.45 |
233.79 |
235.24 |
-2.41 |
22,722 |
43,650 |
-546 |
Hover/Click |
|
Jan25 |
240604 |
237.32 |
237.47 |
234.73 |
236.04 |
-2.39 |
4,193 |
17,650 |
+465 |
Hover/Click |
|
Feb25 |
240604 |
237.00 |
237.02 |
234.80 |
236.06 |
-2.37 |
3,530 |
7,235 |
-76 |
Hover/Click |
|
Mar25 |
240604 |
236.65 |
236.65 |
234.01 |
235.17 |
-2.37 |
3,525 |
13,606 |
+672 |
Hover/Click |
|
Apr25 |
240604 |
235.15 |
235.15 |
232.64 |
233.67 |
-2.38 |
1,368 |
7,230 |
+11 |
Hover/Click |
|
May25 |
240604 |
234.49 |
234.49 |
231.97 |
232.84 |
-2.41 |
1,162 |
4,992 |
+43 |
Hover/Click |
|
Jun25 |
240604 |
234.00 |
234.24 |
231.68 |
232.49 |
-2.41 |
4,157 |
16,350 |
+118 |
Hover/Click |
|
Jul25 |
240604 |
234.30 |
234.30 |
232.74 |
232.74 |
-2.36 |
482 |
1,026 |
-4 |
Hover/Click |
|
Aug25 |
240604 |
234.75 |
234.75 |
233.02 |
233.02 |
-2.30 |
318 |
814 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
271,630 |
386,766 |
-1,932 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul24 |
240604 |
233.18 |
235.70 |
229.84 |
234.95 |
+1.39 |
74,965 |
117,096 |
-81 |
Hover/Click |
|
Aug24 |
240604 |
231.54 |
233.32 |
228.65 |
232.56 |
+0.27 |
46,098 |
65,481 |
+1,717 |
Hover/Click |
|
Sep24 |
240604 |
228.68 |
229.71 |
225.78 |
228.94 |
-0.39 |
25,591 |
66,612 |
+600 |
Hover/Click |
|
Oct24 |
240604 |
211.22 |
211.76 |
208.79 |
210.99 |
-1.17 |
11,978 |
32,646 |
+930 |
Hover/Click |
|
Nov24 |
240604 |
206.29 |
206.85 |
204.03 |
205.81 |
-1.45 |
5,600 |
23,134 |
+36 |
Hover/Click |
|
Dec24 |
240604 |
203.71 |
203.86 |
201.12 |
202.86 |
-1.37 |
6,817 |
31,363 |
-17 |
Hover/Click |
|
Jan25 |
240604 |
201.74 |
202.41 |
200.28 |
201.90 |
-1.23 |
1,783 |
13,949 |
-149 |
Hover/Click |
|
Feb25 |
240604 |
201.70 |
202.67 |
200.97 |
202.53 |
-1.24 |
896 |
3,698 |
-10 |
Hover/Click |
|
Mar25 |
240604 |
204.00 |
204.75 |
202.69 |
204.33 |
-1.45 |
917 |
8,070 |
+130 |
Hover/Click |
|
Apr25 |
240604 |
224.44 |
224.44 |
223.47 |
224.42 |
-1.49 |
184 |
4,352 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
175,493 |
377,563 |
+3,212 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul24 |
240604 |
233.60 |
234.95 |
233.60 |
234.95 |
+1.39 |
0 |
2 |
+0 |
|
|
Aug24 |
240604 |
232.56 |
232.56 |
232.56 |
232.56 |
+0.27 |
|
|
|
|
|
Sep24 |
240604 |
228.94 |
228.94 |
228.94 |
228.94 |
-0.39 |
|
|
|
|
|
Oct24 |
240604 |
210.99 |
210.99 |
210.99 |
210.99 |
-1.17 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul24 |
240604 |
2.772 |
2.829 |
2.573 |
2.586 |
-0.170 |
233,692 |
286,036 |
-8,558 |
Hover/Click |
|
Aug24 |
240604 |
2.814 |
2.874 |
2.656 |
2.670 |
-0.134 |
99,264 |
101,899 |
-1,177 |
Hover/Click |
|
Sep24 |
240604 |
2.785 |
2.836 |
2.638 |
2.654 |
-0.122 |
67,214 |
185,215 |
-3,389 |
Hover/Click |
|
Oct24 |
240604 |
2.863 |
2.916 |
2.717 |
2.736 |
-0.123 |
83,697 |
147,861 |
-1,056 |
Hover/Click |
|
Nov24 |
240604 |
3.190 |
3.241 |
3.072 |
3.095 |
-0.099 |
30,277 |
101,834 |
+874 |
Hover/Click |
|
Dec24 |
240604 |
3.606 |
3.655 |
3.520 |
3.542 |
-0.078 |
22,403 |
73,934 |
+174 |
Hover/Click |
|
Jan25 |
240604 |
3.869 |
3.913 |
3.776 |
3.798 |
-0.080 |
27,840 |
90,522 |
-372 |
Hover/Click |
|
Feb25 |
240604 |
3.680 |
3.742 |
3.615 |
3.633 |
-0.071 |
7,572 |
42,872 |
+795 |
Hover/Click |
|
Mar25 |
240604 |
3.295 |
3.338 |
3.224 |
3.244 |
-0.059 |
20,271 |
88,787 |
+2,029 |
Hover/Click |
|
Apr25 |
240604 |
3.045 |
3.089 |
2.987 |
3.004 |
-0.055 |
16,959 |
67,239 |
-133 |
Hover/Click |
|
May25 |
240604 |
3.067 |
3.108 |
3.016 |
3.029 |
-0.054 |
10,066 |
35,056 |
+994 |
Hover/Click |
|
Jun25 |
240604 |
3.241 |
3.288 |
3.194 |
3.206 |
-0.056 |
3,842 |
17,726 |
+217 |
Hover/Click |
|
Jul25 |
240604 |
3.440 |
3.484 |
3.385 |
3.400 |
-0.056 |
4,014 |
23,571 |
+749 |
Hover/Click |
|
Aug25 |
240604 |
3.467 |
3.510 |
3.410 |
3.425 |
-0.057 |
2,324 |
10,608 |
-513 |
Hover/Click |
|
Sep25 |
240604 |
3.425 |
3.475 |
3.375 |
3.389 |
-0.058 |
1,373 |
9,553 |
-242 |
Hover/Click |
|
Oct25 |
240604 |
3.502 |
3.557 |
3.449 |
3.469 |
-0.059 |
6,390 |
32,040 |
+1,588 |
Hover/Click |
| Total Volume and Open Interest |
643,065 |
1,486,935 |
-8,346 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug24 |
240604 |
78.14 |
78.22 |
76.76 |
77.52 |
-0.84 |
458,864 |
543,834 |
+8,395 |
Hover/Click |
|
Sep24 |
240604 |
78.02 |
78.08 |
76.66 |
77.27 |
-0.95 |
317,471 |
436,912 |
+4,312 |
Hover/Click |
|
Oct24 |
240604 |
77.73 |
77.81 |
76.42 |
76.94 |
-1.01 |
170,475 |
248,212 |
+17,204 |
Hover/Click |
|
Nov24 |
240604 |
77.45 |
77.48 |
76.14 |
76.59 |
-1.05 |
72,310 |
149,177 |
-273 |
Hover/Click |
|
Dec24 |
240604 |
77.16 |
77.23 |
75.85 |
76.25 |
-1.08 |
180,554 |
295,127 |
+9,402 |
Hover/Click |
|
Jan25 |
240604 |
76.88 |
76.95 |
75.59 |
75.95 |
-1.10 |
38,096 |
82,676 |
+2,176 |
Hover/Click |
|
Feb25 |
240604 |
76.63 |
76.69 |
75.36 |
75.66 |
-1.12 |
20,586 |
65,990 |
-1,748 |
Hover/Click |
|
Mar25 |
240604 |
76.39 |
76.46 |
75.14 |
75.40 |
-1.12 |
32,635 |
63,178 |
+556 |
Hover/Click |
|
Apr25 |
240604 |
76.20 |
76.20 |
74.93 |
75.16 |
-1.11 |
14,021 |
40,200 |
+2,473 |
Hover/Click |
|
May25 |
240604 |
75.91 |
75.97 |
74.72 |
74.92 |
-1.11 |
12,865 |
39,659 |
-1,535 |
Hover/Click |
|
Jun25 |
240604 |
75.79 |
75.79 |
74.51 |
74.70 |
-1.12 |
42,054 |
92,708 |
-3,194 |
Hover/Click |
|
Jul25 |
240604 |
75.35 |
75.35 |
74.45 |
74.48 |
-1.13 |
3,068 |
20,834 |
+167 |
Hover/Click |
|
Aug25 |
240604 |
74.25 |
74.25 |
74.25 |
74.25 |
-1.13 |
1,447 |
16,287 |
+457 |
Hover/Click |
|
Sep25 |
240604 |
74.00 |
74.00 |
74.00 |
74.00 |
-1.14 |
3,570 |
23,814 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
1,451,992 |
2,451,448 |
+43,753 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
705.50 |
707.50 |
695.50 |
703.50 |
-5.00 |
60,161 |
92,617 |
-13,226 |
Hover/Click |
|
Jul24 |
240604 |
707.25 |
710.00 |
698.25 |
706.00 |
-5.25 |
115,304 |
179,805 |
+7,840 |
Hover/Click |
|
Aug24 |
240604 |
711.00 |
712.25 |
701.50 |
709.00 |
-5.25 |
62,366 |
96,266 |
+5,167 |
Hover/Click |
|
Sep24 |
240604 |
714.50 |
715.25 |
705.00 |
712.50 |
-5.00 |
56,200 |
96,822 |
+3,358 |
Hover/Click |
|
Oct24 |
240604 |
717.75 |
718.50 |
708.50 |
715.50 |
-5.25 |
27,016 |
76,016 |
-2,388 |
Hover/Click |
|
Nov24 |
240604 |
717.00 |
717.25 |
707.00 |
714.00 |
-5.25 |
12,682 |
54,447 |
+315 |
Hover/Click |
|
Dec24 |
240604 |
712.75 |
713.25 |
703.25 |
710.00 |
-5.25 |
44,162 |
101,810 |
+155 |
Hover/Click |
|
Jan25 |
240604 |
711.75 |
712.50 |
703.50 |
710.25 |
-4.75 |
6,006 |
36,100 |
+523 |
Hover/Click |
|
Feb25 |
240604 |
712.25 |
712.25 |
703.75 |
710.00 |
-4.50 |
3,689 |
16,497 |
+236 |
Hover/Click |
|
Mar25 |
240604 |
711.00 |
711.50 |
703.00 |
709.25 |
-3.75 |
7,907 |
34,004 |
+531 |
Hover/Click |
| Total Volume and Open Interest |
411,226 |
899,059 |
+2,804 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240604 |
74.09 |
74.10 |
72.49 |
73.25 |
-0.97 |
63,356 |
79,422 |
-4,938 |
Hover/Click |
|
Aug24 |
240604 |
73.91 |
73.97 |
72.45 |
73.06 |
-1.03 |
89,888 |
71,395 |
+1,191 |
Hover/Click |
|
Sep24 |
240604 |
73.65 |
73.65 |
72.27 |
72.75 |
-1.09 |
100,156 |
59,522 |
-2,691 |
Hover/Click |
|
Oct24 |
240604 |
73.29 |
73.29 |
71.93 |
72.35 |
-1.15 |
62,777 |
32,436 |
+4,372 |
Hover/Click |
|
Nov24 |
240604 |
72.95 |
72.95 |
71.65 |
71.96 |
-1.19 |
35,208 |
17,431 |
-411 |
Hover/Click |
|
Dec24 |
240604 |
72.64 |
72.64 |
71.37 |
71.60 |
-1.21 |
43,868 |
92,492 |
+177 |
Hover/Click |
|
Jan25 |
240604 |
71.55 |
71.55 |
71.08 |
71.26 |
-1.24 |
6,551 |
9,377 |
-13 |
Hover/Click |
|
Feb25 |
240604 |
70.93 |
70.93 |
70.93 |
70.93 |
-1.27 |
1,252 |
6,672 |
+64 |
Hover/Click |
|
Mar25 |
240604 |
70.84 |
70.94 |
70.63 |
70.63 |
-1.29 |
5,914 |
11,252 |
+641 |
Hover/Click |
|
Apr25 |
240604 |
70.68 |
70.68 |
70.35 |
70.35 |
-1.30 |
691 |
3,779 |
+180 |
Hover/Click |
|
May25 |
240604 |
70.10 |
70.10 |
70.10 |
70.10 |
-1.29 |
299 |
3,020 |
+125 |
Hover/Click |
|
Jun25 |
240604 |
70.82 |
70.82 |
69.85 |
69.85 |
-1.30 |
8,138 |
18,732 |
-161 |
Hover/Click |
|
Jul25 |
240604 |
69.57 |
69.57 |
69.57 |
69.57 |
-1.31 |
113 |
3,496 |
-44 |
Hover/Click |
|
Aug25 |
240604 |
69.30 |
69.30 |
69.30 |
69.30 |
-1.30 |
78 |
3,287 |
-11 |
Hover/Click |
|
Sep25 |
240604 |
69.05 |
69.05 |
69.05 |
69.05 |
-1.31 |
148 |
5,663 |
+3 |
Hover/Click |
|
Oct25 |
240604 |
68.81 |
68.81 |
68.81 |
68.81 |
-1.32 |
23 |
3,124 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
430,171 |
519,432 |
-3,680 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
104.005 |
104.285 |
103.935 |
104.050 |
-0.027 |
20,750 |
37,131 |
-2,288 |
Hover/Click |
|
Sep24 |
240604 |
103.630 |
103.905 |
103.565 |
103.700 |
-0.013 |
2,145 |
2,294 |
+623 |
Hover/Click |
|
Dec24 |
240604 |
103.350 |
103.350 |
103.350 |
103.350 |
-0.013 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,895 |
39,436 |
-1,665 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
66.92 |
67.02 |
66.34 |
66.54 |
-0.24 |
101,055 |
186,334 |
+1,624 |
Hover/Click |
|
Sep24 |
240604 |
67.12 |
67.18 |
66.51 |
66.71 |
-0.24 |
1,538 |
4,227 |
+523 |
Hover/Click |
|
Dec24 |
240604 |
67.25 |
67.31 |
66.65 |
66.84 |
-0.24 |
23 |
922 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
102,758 |
192,404 |
+2,161 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
128.08 |
128.19 |
127.43 |
127.83 |
-0.15 |
142,731 |
236,189 |
+4,558 |
Hover/Click |
|
Sep24 |
240604 |
128.11 |
128.24 |
127.51 |
127.89 |
-0.15 |
2,645 |
20,294 |
+1,131 |
Hover/Click |
|
Dec24 |
240604 |
127.95 |
128.22 |
127.58 |
127.95 |
-0.15 |
201 |
10,977 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
145,758 |
268,520 |
+5,786 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
73.39 |
73.44 |
73.02 |
73.12 |
-0.19 |
112,287 |
249,332 |
-2,156 |
Hover/Click |
|
Sep24 |
240604 |
73.54 |
73.58 |
73.16 |
73.26 |
-0.19 |
2,597 |
8,252 |
+564 |
Hover/Click |
|
Dec24 |
240604 |
73.64 |
73.72 |
73.31 |
73.41 |
-0.19 |
124 |
2,708 |
+115 |
Hover/Click |
|
Mar25 |
240604 |
73.55 |
73.86 |
73.46 |
73.55 |
-0.20 |
15 |
437 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
115,163 |
261,623 |
-1,362 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
64.19 |
64.86 |
64.04 |
64.77 |
+0.62 |
213,130 |
294,981 |
-15,437 |
Hover/Click |
|
Sep24 |
240604 |
65.06 |
65.74 |
64.91 |
65.65 |
+0.63 |
5,734 |
6,208 |
+510 |
Hover/Click |
|
Dec24 |
240604 |
65.82 |
66.57 |
65.77 |
66.51 |
+0.63 |
181 |
927 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
220,067 |
305,171 |
-14,749 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
111.83 |
112.74 |
111.63 |
112.60 |
+0.75 |
41,548 |
96,882 |
-638 |
Hover/Click |
|
Sep24 |
240604 |
113.09 |
113.90 |
112.79 |
113.76 |
+0.76 |
1,558 |
2,988 |
+640 |
Hover/Click |
|
Dec24 |
240604 |
114.92 |
115.03 |
114.00 |
114.92 |
+0.76 |
1 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
43,108 |
100,048 |
+3 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
109.12 |
109.23 |
108.66 |
108.89 |
-0.16 |
245,034 |
637,231 |
-8,125 |
Hover/Click |
|
Sep24 |
240604 |
109.55 |
109.68 |
109.11 |
109.35 |
-0.15 |
16,571 |
24,462 |
+10,340 |
Hover/Click |
|
Dec24 |
240604 |
110.10 |
110.15 |
109.59 |
109.82 |
-0.16 |
94 |
2,848 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
262,938 |
671,347 |
+2,478 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
563.88 |
568.75 |
548.13 |
558.25 |
-4.50 |
254,960 |
260,860 |
+6,465 |
Hover/Click |
|
Sep24 |
240604 |
555.75 |
560.75 |
540.50 |
550.63 |
-4.38 |
10,285 |
5,434 |
+2,579 |
Hover/Click |
| Total Volume and Open Interest |
265,274 |
266,345 |
+9,051 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
61.9300 |
61.9900 |
61.5600 |
61.8100 |
+0.0200 |
33,100 |
50,148 |
+1,410 |
Hover/Click |
|
Sep24 |
240604 |
61.9100 |
61.9800 |
61.5600 |
61.8100 |
+0.0200 |
1,909 |
3,284 |
+1,130 |
Hover/Click |
| Total Volume and Open Interest |
35,009 |
53,448 |
+2,540 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul24 |
240604 |
190.10 |
190.20 |
187.85 |
188.45 |
-2.40 |
42,868 |
60,993 |
+14,081 |
|
|
Aug24 |
240604 |
188.10 |
189.10 |
187.30 |
187.90 |
-2.40 |
729 |
759 |
+278 |
|
|
Sep24 |
240604 |
185.80 |
187.50 |
185.80 |
187.40 |
-2.40 |
|
|
|
Hover/Click |
|
Oct24 |
240604 |
186.80 |
186.80 |
186.80 |
186.80 |
-2.40 |
|
|
|
|
| Total Volume and Open Interest |
43,597 |
61,752 |
+14,359 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
69560 |
71770 |
68965 |
71085 |
+1425 |
9,361 |
17,852 |
+1,036 |
Hover/Click |
|
Jul24 |
240604 |
70110 |
72410 |
69605 |
71720 |
+1445 |
1,466 |
9,363 |
+37 |
Hover/Click |
|
Aug24 |
240604 |
70765 |
73215 |
70405 |
72535 |
+1465 |
388 |
1,700 |
+253 |
Hover/Click |
|
Sep24 |
240604 |
72550 |
73890 |
71115 |
73220 |
+1455 |
75 |
465 |
+44 |
Hover/Click |
|
Oct24 |
240604 |
73840 |
74460 |
71900 |
73840 |
+1480 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,290 |
29,410 |
+1,370 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
117~190 |
118~220 |
117~110 |
118~130 |
+0~300 |
4,169 |
12,170 |
-8,370 |
Hover/Click |
|
Sep24 |
240604 |
117~250 |
118~280 |
117~150 |
118~190 |
+0~310 |
464,132 |
1,624,089 |
+4,965 |
Hover/Click |
|
Dec24 |
240604 |
118~130 |
118~290 |
117~250 |
118~260 |
+0~300 |
18 |
97 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
468,319 |
1,636,356 |
-3,409 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
109~095 |
109~265 |
109~050 |
109~225 |
+0~145 |
15,504 |
11,607 |
-80,424 |
Hover/Click |
|
Sep24 |
240604 |
109~200 |
110~050 |
109~150 |
110~005 |
+0~145 |
1,880,068 |
4,380,663 |
-21,224 |
Hover/Click |
|
Dec24 |
240604 |
110~100 |
110~140 |
109~305 |
110~140 |
+0~140 |
15 |
48 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
105~280 |
106~072 |
105~262 |
106~042 |
+0~080 |
12,810 |
11,334 |
-17,358 |
Hover/Click |
|
Sep24 |
240604 |
106~096 |
106~210 |
106~066 |
106~174 |
+0~090 |
1,310,085 |
6,158,493 |
+7,094 |
Hover/Click |
|
Dec24 |
240604 |
106~280 |
106~280 |
106~280 |
106~280 |
+0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
101~206 |
101~252 |
101~205 |
101~237 |
+0~027 |
3,227 |
4,662 |
-4,831 |
Hover/Click |
|
Sep24 |
240604 |
102~004 |
102~044 |
101~312 |
102~030 |
+0~027 |
665,069 |
3,857,140 |
+20,375 |
Hover/Click |
|
Dec24 |
240604 |
102~155 |
102~155 |
102~155 |
102~155 |
+0~027 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
668,296 |
3,861,812 |
+15,544 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
94.825 |
94.835 |
94.825 |
94.830 |
unch |
38,253 |
269,943 |
+1,764 |
|
|
Sep24 |
240604 |
94.985 |
95.005 |
94.985 |
94.995 |
+0.005 |
43,850 |
265,593 |
-2,534 |
|
|
Dec24 |
240604 |
95.185 |
95.210 |
95.175 |
95.190 |
+0.005 |
54,119 |
305,993 |
-1,992 |
|
|
Mar25 |
240604 |
95.365 |
95.405 |
95.355 |
95.375 |
+0.010 |
37,822 |
212,661 |
-1,464 |
|
|
Jun25 |
240604 |
95.535 |
95.585 |
95.525 |
95.555 |
+0.020 |
39,002 |
183,251 |
+3,279 |
|
|
Sep25 |
240604 |
95.690 |
95.750 |
95.675 |
95.715 |
+0.025 |
39,784 |
132,242 |
-126 |
|
|
Dec25 |
240604 |
95.825 |
95.890 |
95.815 |
95.860 |
+0.030 |
52,972 |
161,618 |
+623 |
|
|
Mar26 |
240604 |
95.950 |
96.010 |
95.930 |
95.980 |
+0.035 |
26,077 |
108,052 |
+1,242 |
|
|
Jun26 |
240604 |
96.045 |
96.110 |
96.030 |
96.080 |
+0.040 |
18,427 |
60,918 |
+944 |
|
|
Sep26 |
240604 |
96.120 |
96.190 |
96.100 |
96.160 |
+0.045 |
16,404 |
39,712 |
-2,096 |
|
|
Dec26 |
240604 |
96.180 |
96.255 |
96.155 |
96.225 |
+0.050 |
20,126 |
69,342 |
+1,373 |
|
|
Mar27 |
240604 |
96.230 |
96.305 |
96.205 |
96.275 |
+0.050 |
9,504 |
63,600 |
+84 |
|
|
Jun27 |
240604 |
96.270 |
96.345 |
96.245 |
96.315 |
+0.050 |
7,583 |
42,026 |
+649 |
|
|
Sep27 |
240604 |
96.300 |
96.375 |
96.275 |
96.345 |
+0.050 |
6,638 |
38,067 |
+1,266 |
|
|
Dec27 |
240604 |
96.315 |
96.390 |
96.290 |
96.360 |
+0.050 |
8,378 |
36,884 |
+530 |
|
|
Mar28 |
240604 |
96.325 |
96.400 |
96.305 |
96.370 |
+0.050 |
6,633 |
15,060 |
+836 |
|
|
Jun28 |
240604 |
96.325 |
96.405 |
96.325 |
96.375 |
+0.050 |
3,190 |
10,981 |
-10 |
|
|
Sep28 |
240604 |
96.305 |
96.400 |
96.305 |
96.370 |
+0.050 |
1,948 |
5,992 |
+240 |
|
| Total Volume and Open Interest |
434,190 |
2,291,842 |
+5,070 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240604 |
124~20 |
126~03 |
124~08 |
125~23 |
+1~10 |
4,381 |
46,668 |
-792 |
|
|
Sep24 |
240604 |
124~25 |
126~10 |
124~12 |
125~29 |
+1~10 |
316,528 |
1,673,726 |
+3,701 |
|
|
Dec24 |
240604 |
127~03 |
127~03 |
127~03 |
127~03 |
+1~10 |
|
|
|
|
| Total Volume and Open Interest |
320,909 |
1,720,394 |
+2,909 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240604 |
112~160 |
113~095 |
112~150 |
113~040 |
+0~180 |
8,135 |
10,148 |
-35,611 |
|
|
Sep24 |
240604 |
113~050 |
113~260 |
112~295 |
113~200 |
+0~185 |
547,552 |
2,050,094 |
+11,424 |
|
|
Dec24 |
240604 |
113~310 |
113~310 |
113~310 |
113~310 |
+0~185 |
|
|
|
|
| Total Volume and Open Interest |
555,687 |
2,060,242 |
-24,187 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun24 |
240604 |
94.673 |
94.673 |
94.670 |
94.673 |
unch |
5,047 |
154,870 |
+882 |
|
|
Jul24 |
240604 |
94.675 |
94.675 |
94.670 |
94.675 |
unch |
18,036 |
351,058 |
+3,966 |
|
|
Aug24 |
240604 |
94.710 |
94.720 |
94.710 |
94.715 |
+0.005 |
57,719 |
323,611 |
+16,828 |
|
|
Sep24 |
240604 |
94.765 |
94.780 |
94.765 |
94.775 |
+0.015 |
10,488 |
57,684 |
+543 |
|
|
Oct24 |
240604 |
94.850 |
94.875 |
94.845 |
94.865 |
+0.025 |
42,961 |
168,021 |
+11,245 |
|
|
Nov24 |
240604 |
94.910 |
94.945 |
94.900 |
94.930 |
+0.030 |
21,521 |
125,443 |
+2,439 |
|
| Total Volume and Open Interest |
212,079 |
1,369,219 |
+44,405 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
143.14 |
143.73 |
143.14 |
143.63 |
+0.46 |
1,839 |
13,510 |
+365 |
Hover/Click |
|
Sep24 |
240604 |
142.51 |
143.00 |
142.51 |
142.98 |
+0.46 |
126 |
416 |
+22 |
Hover/Click |
|
Dec24 |
240604 |
142.08 |
142.08 |
142.08 |
142.08 |
+0.46 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,965 |
13,926 |
+387 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240604 |
127.94 |
129.72 |
127.56 |
128.82 |
+1.04 |
275,698 |
278,254 |
+15,442 |
|
|
Sep24 |
240604 |
129.60 |
131.42 |
129.16 |
130.50 |
+1.12 |
200,657 |
220,968 |
+100,646 |
|
|
Dec24 |
240604 |
130.48 |
130.48 |
130.48 |
130.48 |
+1.04 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
476,355 |
499,224 |
+116,088 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
130.02 |
130.78 |
129.81 |
130.40 |
+0.43 |
2,001,889 |
1,428,053 |
-83,207 |
Hover/Click |
|
Sep24 |
240604 |
130.66 |
131.55 |
130.50 |
131.14 |
+0.50 |
1,498,990 |
1,053,353 |
+506,682 |
Hover/Click |
|
Dec24 |
240604 |
130.70 |
131.04 |
130.60 |
130.79 |
+0.54 |
5 |
27 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
3,500,884 |
2,481,433 |
+423,480 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
116.29 |
116.69 |
116.20 |
116.50 |
+0.22 |
1,619,312 |
1,340,856 |
-225,352 |
Hover/Click |
|
Sep24 |
240604 |
115.73 |
116.16 |
115.64 |
115.97 |
+0.23 |
1,188,171 |
1,124,397 |
+481,416 |
Hover/Click |
|
Dec24 |
240604 |
117.67 |
117.67 |
117.67 |
117.67 |
+0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,807,483 |
2,465,253 |
+256,064 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240604 |
105.04 |
105.15 |
105.01 |
105.11 |
+0.06 |
1,793,995 |
2,054,058 |
-131,948 |
|
|
Sep24 |
240604 |
105.32 |
105.46 |
105.30 |
105.42 |
+0.08 |
1,474,169 |
1,903,256 |
+741,247 |
|
|
Dec24 |
240604 |
106.15 |
106.15 |
106.15 |
106.15 |
+0.07 |
0 |
32 |
+0 |
|
| Total Volume and Open Interest |
3,268,164 |
3,957,346 |
+609,299 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240604 |
96.255 |
96.260 |
96.255 |
96.260 |
+0.005 |
1,067 |
7,537 |
+39 |
|
|
Sep24 |
240604 |
96.445 |
96.465 |
96.445 |
96.465 |
+0.010 |
2,883 |
4,532 |
+956 |
|
|
Dec24 |
240604 |
96.630 |
96.665 |
96.630 |
96.665 |
+0.020 |
1,837 |
3,921 |
-65 |
|
| Total Volume and Open Interest |
95,854 |
61,761 |
+3,135 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
97~00 |
97~18 |
97~00 |
97~14 |
+0~16 |
67 |
63 |
-1,960 |
Hover/Click |
|
Sep24 |
240604 |
97~04 |
97~28 |
97~03 |
97~19 |
+0~17 |
259,410 |
675,736 |
-1,599 |
Hover/Click |
| Total Volume and Open Interest |
259,478 |
675,978 |
-3,559 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
96.250 |
96.265 |
96.250 |
96.260 |
+0.010 |
132,249 |
749,664 |
+70 |
|
|
Sep24 |
240604 |
96.440 |
96.475 |
96.435 |
96.460 |
+0.010 |
191,203 |
548,899 |
-306 |
|
|
Dec24 |
240604 |
96.625 |
96.685 |
96.625 |
96.660 |
+0.020 |
206,190 |
509,852 |
-4,527 |
|
| Total Volume and Open Interest |
1,636,130 |
4,444,208 |
-33,417 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
95.65 |
95.65 |
95.64 |
95.65 |
unch |
21,831 |
233,491 |
-6,568 |
|
|
Sep24 |
240604 |
95.61 |
95.63 |
95.61 |
95.63 |
+0.02 |
41,292 |
307,294 |
-5,476 |
|
|
Dec24 |
240604 |
95.62 |
95.66 |
95.62 |
95.66 |
+0.04 |
27,535 |
232,647 |
-4,039 |
|
|
Mar25 |
240604 |
95.68 |
95.74 |
95.68 |
95.73 |
+0.04 |
26,323 |
142,868 |
+1,899 |
|
|
Jun25 |
240604 |
95.77 |
95.83 |
95.77 |
95.82 |
+0.04 |
17,838 |
112,090 |
-4,814 |
|
|
Sep25 |
240604 |
95.85 |
95.92 |
95.85 |
95.90 |
+0.04 |
15,192 |
87,897 |
+242 |
|
|
Dec25 |
240604 |
95.92 |
95.99 |
95.92 |
95.98 |
+0.05 |
14,166 |
101,747 |
+2,500 |
|
|
Mar26 |
240604 |
95.96 |
96.04 |
95.96 |
96.02 |
+0.05 |
9,276 |
60,042 |
+864 |
|
|
Jun26 |
240604 |
95.99 |
96.06 |
95.99 |
96.06 |
+0.06 |
552 |
12,316 |
+136 |
|
|
Sep26 |
240604 |
96.02 |
96.07 |
96.02 |
96.07 |
+0.06 |
9 |
1,780 |
+0 |
|
| Total Volume and Open Interest |
174,039 |
1,293,107 |
-15,231 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
95.61 |
95.71 |
95.61 |
95.69 |
+0.07 |
175,141 |
1,191,763 |
-12,411 |
|
|
Sep24 |
240604 |
95.62 |
95.69 |
95.62 |
95.69 |
+0.07 |
42 |
5,038 |
+32 |
|
| Total Volume and Open Interest |
175,183 |
1,196,801 |
-12,379 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
95.97 |
96.05 |
95.97 |
96.03 |
+0.05 |
175,722 |
876,258 |
-5,276 |
|
|
Sep24 |
240604 |
95.99 |
96.06 |
95.99 |
96.06 |
+0.06 |
275 |
1,576 |
+275 |
|
| Total Volume and Open Interest |
175,997 |
877,834 |
-5,001 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
2347.5 |
2347.7 |
2313.9 |
2325.5 |
-21.1 |
781 |
1,649 |
-5,330 |
Hover/Click |
|
Aug24 |
240604 |
2371.3 |
2373.1 |
2335.1 |
2347.4 |
-21.9 |
173,149 |
379,458 |
+638 |
Hover/Click |
|
Oct24 |
240604 |
2393.2 |
2394.1 |
2358.5 |
2369.7 |
-22.3 |
1,695 |
19,115 |
+65 |
Hover/Click |
|
Dec24 |
240604 |
2416.5 |
2417.5 |
2380.4 |
2392.5 |
-22.5 |
3,302 |
39,189 |
+362 |
Hover/Click |
|
Feb25 |
240604 |
2437.7 |
2440.2 |
2404.8 |
2415.5 |
-22.5 |
513 |
6,756 |
+139 |
Hover/Click |
|
Apr25 |
240604 |
2458.6 |
2460.9 |
2430.3 |
2435.2 |
-22.9 |
92 |
3,332 |
-3 |
Hover/Click |
|
Jun25 |
240604 |
2450.9 |
2456.0 |
2450.9 |
2456.0 |
-22.9 |
36 |
1,363 |
+11 |
Hover/Click |
|
Aug25 |
240604 |
2495.5 |
2495.5 |
2475.4 |
2475.4 |
-22.9 |
17 |
29 |
+1 |
Hover/Click |
|
Oct25 |
240604 |
2494.4 |
2494.4 |
2494.4 |
2494.4 |
-22.9 |
0 |
24 |
+0 |
Hover/Click |
|
Dec25 |
240604 |
2502.4 |
2512.5 |
2502.4 |
2512.5 |
-22.9 |
80 |
2,078 |
+0 |
Hover/Click |
|
Feb26 |
240604 |
2532.7 |
2532.7 |
2532.7 |
2532.7 |
-22.9 |
0 |
1 |
+0 |
Hover/Click |
|
Apr26 |
240604 |
2552.8 |
2552.8 |
2552.8 |
2552.8 |
-22.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
180,431 |
455,086 |
-4,165 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul24 |
240604 |
3089.0 |
3104.0 |
2950.5 |
2961.7 |
-116.7 |
84,085 |
135,718 |
-911 |
Hover/Click |
|
Sep24 |
240604 |
3125.0 |
3134.0 |
2983.0 |
2993.5 |
-117.7 |
7,576 |
30,448 |
+1,933 |
Hover/Click |
|
Dec24 |
240604 |
3170.0 |
3172.5 |
3028.0 |
3038.0 |
-118.3 |
1,300 |
12,617 |
+290 |
Hover/Click |
|
Mar25 |
240604 |
3150.0 |
3217.5 |
3078.0 |
3081.4 |
-119.0 |
193 |
2,495 |
+17 |
Hover/Click |
|
May25 |
240604 |
3115.0 |
3115.0 |
3108.8 |
3108.8 |
-119.0 |
60 |
294 |
+3 |
Hover/Click |
|
Jul25 |
240604 |
3179.0 |
3179.0 |
3136.9 |
3136.9 |
-119.0 |
1 |
63 |
-1 |
Hover/Click |
|
Sep25 |
240604 |
3159.4 |
3159.4 |
3159.4 |
3159.4 |
-119.0 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
93,525 |
181,898 |
+1,464 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240604 |
1023.7 |
1029.9 |
993.7 |
995.9 |
-26.9 |
29,369 |
76,827 |
-285 |
Hover/Click |
|
Oct24 |
240604 |
1038.2 |
1042.3 |
1006.6 |
1008.7 |
-27.0 |
3,126 |
17,235 |
+1,215 |
Hover/Click |
|
Jan25 |
240604 |
1050.6 |
1053.7 |
1019.9 |
1020.7 |
-26.8 |
487 |
1,686 |
+25 |
Hover/Click |
|
Apr25 |
240604 |
1061.2 |
1064.1 |
1030.0 |
1031.8 |
-26.0 |
150 |
444 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
33,154 |
96,204 |
+951 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
904.50 |
910.30 |
902.00 |
910.30 |
-2.70 |
0 |
14 |
-13 |
Hover/Click |
|
Sep24 |
240604 |
934.50 |
941.00 |
909.50 |
922.90 |
-3.80 |
6,824 |
23,872 |
+175 |
Hover/Click |
|
Dec24 |
240604 |
922.50 |
939.00 |
922.50 |
931.90 |
-3.80 |
51 |
272 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
6,883 |
24,198 |
+184 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul24 |
240604 |
468.40 |
469.60 |
452.70 |
453.70 |
-13.05 |
65,807 |
125,933 |
-1,666 |
Hover/Click |
|
Sep24 |
240604 |
468.15 |
469.40 |
453.10 |
454.15 |
-12.85 |
19,475 |
95,832 |
+2,321 |
Hover/Click |
|
Dec24 |
240604 |
469.90 |
470.55 |
454.80 |
455.70 |
-12.70 |
4,624 |
42,829 |
-32 |
Hover/Click |
|
Mar25 |
240604 |
468.55 |
470.40 |
456.90 |
457.35 |
-12.50 |
828 |
9,361 |
+99 |
Hover/Click |
|
May25 |
240604 |
465.25 |
471.55 |
457.85 |
458.10 |
-12.35 |
45 |
2,703 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
91,712 |
288,858 |
+643 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
38666 |
38878 |
38425 |
38787 |
+131 |
159,329 |
98,321 |
-291 |
Hover/Click |
|
Sep24 |
240604 |
39054 |
39280 |
38831 |
39194 |
+134 |
544 |
2,876 |
+53 |
Hover/Click |
|
Dec24 |
240604 |
39200 |
39570 |
39194 |
39508 |
+185 |
0 |
74 |
+0 |
Hover/Click |
|
Mar25 |
240604 |
39428 |
39428 |
39428 |
39428 |
+143 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
159,873 |
101,274 |
-238 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
38684 |
38878 |
38422 |
38787 |
+131 |
123,801 |
21,488 |
+1,314 |
Hover/Click |
|
Sep24 |
240604 |
39052 |
39280 |
38827 |
39194 |
+134 |
1,513 |
1,522 |
+233 |
Hover/Click |
|
Dec24 |
240604 |
39379 |
39567 |
39213 |
39508 |
+185 |
11 |
26 |
+2 |
Hover/Click |
|
Mar25 |
240604 |
39428 |
39428 |
39428 |
39428 |
+143 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
125,325 |
23,038 |
+1,549 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
5300.25 |
5312.25 |
5262.00 |
5304.00 |
+6.75 |
1,785,532 |
2,074,501 |
+3,770 |
Hover/Click |
|
Sep24 |
240604 |
5362.00 |
5374.50 |
5324.00 |
5366.50 |
+6.75 |
10,204 |
76,162 |
+4,688 |
Hover/Click |
|
Dec24 |
240604 |
5422.25 |
5433.25 |
5384.50 |
5426.00 |
+6.75 |
187 |
5,516 |
-6 |
Hover/Click |
|
Mar25 |
240604 |
5484.75 |
5484.75 |
5471.25 |
5484.75 |
+6.75 |
0 |
541 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,795,923 |
2,157,636 |
+8,452 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
5300.00 |
5312.25 |
5262.00 |
5304.00 |
+6.75 |
1,077,979 |
289,845 |
+3,633 |
Hover/Click |
|
Sep24 |
240604 |
5363.75 |
5374.50 |
5324.00 |
5366.50 |
+6.75 |
5,497 |
5,113 |
+299 |
Hover/Click |
|
Dec24 |
240604 |
5424.50 |
5434.75 |
5385.00 |
5426.00 |
+6.75 |
265 |
840 |
+41 |
Hover/Click |
|
Mar25 |
240604 |
5484.75 |
5484.75 |
5473.75 |
5484.75 |
+6.75 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,083,773 |
295,869 |
+4,000 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
18662.50 |
18753.25 |
18511.25 |
18701.00 |
+54.75 |
669,104 |
244,094 |
-6,162 |
Hover/Click |
|
Sep24 |
240604 |
18897.25 |
18997.00 |
18754.25 |
18945.00 |
+57.50 |
2,816 |
5,884 |
+367 |
Hover/Click |
|
Dec24 |
240604 |
19041.00 |
19218.75 |
18992.25 |
19176.25 |
+54.75 |
151 |
303 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
672,071 |
250,293 |
-5,740 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
18663.00 |
18753.25 |
18511.25 |
18701.00 |
+54.75 |
1,426,877 |
73,385 |
-2,653 |
Hover/Click |
|
Sep24 |
240604 |
18904.75 |
18997.25 |
18753.00 |
18945.00 |
+57.50 |
10,549 |
5,586 |
+133 |
Hover/Click |
|
Dec24 |
240604 |
19121.75 |
19227.25 |
18993.75 |
19176.25 |
+54.75 |
250 |
568 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
1,437,677 |
79,562 |
-2,546 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240604 |
2963.50 |
2967.80 |
2921.30 |
2924.00 |
-41.80 |
15,763 |
39,519 |
-31 |
Hover/Click |
|
Sep24 |
240604 |
2977.00 |
2977.00 |
2955.80 |
2957.00 |
-40.20 |
7 |
10 |
+1 |
Hover/Click |
|
Dec24 |
240604 |
2968.70 |
2968.70 |
2968.70 |
2968.70 |
-39.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,770 |
39,529 |
-30 |
|
| Volatility Index(CBOE) |
|
Jun24 |
240604 |
13.68 |
14.25 |
13.64 |
13.72 |
+0.07 |
115,516 |
166,494 |
-5,660 |
|
|
Jul24 |
240604 |
14.51 |
14.95 |
14.45 |
14.59 |
+0.08 |
67,341 |
108,545 |
+1,784 |
|
|
Aug24 |
240604 |
15.07 |
15.45 |
15.05 |
15.15 |
+0.04 |
25,816 |
50,478 |
+2,520 |
|
|
Sep24 |
240604 |
15.60 |
15.92 |
15.60 |
15.70 |
+0.05 |
12,243 |
37,363 |
-148 |
|
| Total Volume and Open Interest |
236,772 |
417,129 |
-326 |
|
| S & P 600(CME) |
|
Jun24 |
240604 |
1308.20 |
1308.20 |
1308.00 |
1308.20 |
-18.60 |
14 |
584 |
-4 |
|
|
Sep24 |
240604 |
1322.20 |
1322.20 |
1322.20 |
1322.20 |
-18.60 |
|
|
|
|
| Total Volume and Open Interest |
14 |
584 |
-4 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
2066.00 |
2068.00 |
2035.10 |
2037.50 |
-27.70 |
204,362 |
465,753 |
+1,140 |
Hover/Click |
|
Sep24 |
240604 |
2086.30 |
2089.70 |
2057.40 |
2059.90 |
-27.70 |
1,540 |
3,261 |
+879 |
Hover/Click |
|
Dec24 |
240604 |
2078.50 |
2078.50 |
2078.50 |
2078.50 |
-26.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
205,902 |
469,014 |
+2,019 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
2065.50 |
2067.90 |
2035.00 |
2037.50 |
-27.70 |
59,219 |
30,031 |
+566 |
Hover/Click |
|
Sep24 |
240604 |
2088.70 |
2090.00 |
2057.70 |
2059.90 |
-27.70 |
1,208 |
2,567 |
+34 |
Hover/Click |
|
Dec24 |
240604 |
2078.50 |
2078.50 |
2078.50 |
2078.50 |
-26.00 |
1 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,428 |
32,613 |
+600 |
|
| Nikkei 225(CME) |
|
Jun24 |
240604 |
38675 |
38890 |
38290 |
38430 |
-230 |
5,761 |
15,073 |
-412 |
|
|
Sep24 |
240604 |
38710 |
38935 |
38350 |
38480 |
-240 |
208 |
827 |
+85 |
|
| Total Volume and Open Interest |
5,969 |
15,900 |
-327 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
38955 |
38955 |
38430 |
38735 |
-185 |
41,224 |
102,086 |
+1,027 |
|
|
Sep24 |
240604 |
38870 |
38870 |
38435 |
38685 |
-185 |
1,855 |
2,697 |
+1,126 |
|
|
Dec24 |
240604 |
38455 |
38455 |
38455 |
38455 |
-185 |
0 |
4,742 |
+0 |
|
| Total Volume and Open Interest |
43,079 |
112,734 |
+2,153 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240604 |
38880 |
38905 |
38430 |
38750 |
-190 |
871,026 |
399,084 |
-6,808 |
|
|
Sep24 |
240604 |
38880 |
38895 |
38425 |
38740 |
-200 |
60,440 |
28,959 |
+2,568 |
|
|
Dec24 |
240604 |
38670 |
38680 |
38220 |
38520 |
-190 |
3,627 |
5,553 |
-363 |
|
| Total Volume and Open Interest |
947,501 |
461,824 |
-4,980 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240604 |
38880 |
38900 |
38430 |
38750 |
-190 |
61,713 |
204,789 |
-1,565 |
|
|
Sep24 |
240604 |
38870 |
38890 |
38430 |
38740 |
-200 |
3,194 |
21,067 |
+1,700 |
|
|
Dec24 |
240604 |
38550 |
38600 |
38240 |
38520 |
-190 |
61 |
40,760 |
+68 |
|
| Total Volume and Open Interest |
64,970 |
291,931 |
+251 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240604 |
38675 |
38890 |
38290 |
38425 |
-225 |
26,342 |
46,110 |
-1,763 |
|
|
Sep24 |
240604 |
38630 |
38865 |
38280 |
38410 |
-230 |
937 |
1,910 |
+351 |
|
|
Dec24 |
240604 |
38470 |
38470 |
38470 |
38470 |
-165 |
|
|
|
|
| Total Volume and Open Interest |
27,279 |
48,020 |
-1,412 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240604 |
38425 |
38425 |
38425 |
38425 |
-225 |
0 |
1 |
+0 |
|
|
Sep24 |
240604 |
38410 |
38410 |
38410 |
38410 |
-230 |
|
|
|
|
|
Dec24 |
240604 |
38470 |
38470 |
38470 |
38470 |
-165 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
7988.5 |
7989.0 |
7915.5 |
7941.0 |
-57.5 |
46,940 |
201,646 |
+261 |
|
|
Jul24 |
240604 |
7960.0 |
8007.5 |
7952.5 |
7963.0 |
-57.5 |
4 |
51 |
+1 |
|
|
Aug24 |
240604 |
7988.0 |
7988.0 |
7988.0 |
7988.0 |
-57.5 |
|
|
|
|
|
Sep24 |
240604 |
8017.5 |
8017.5 |
8017.5 |
8017.5 |
-59.0 |
0 |
31 |
+0 |
|
|
Dec24 |
240604 |
8071.0 |
8071.0 |
8071.0 |
8071.0 |
-62.0 |
0 |
20 |
+0 |
|
|
Mar25 |
240604 |
8144.0 |
8144.0 |
8144.0 |
8144.0 |
-59.5 |
|
|
|
|
| Total Volume and Open Interest |
46,944 |
201,748 |
+262 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
18342 |
18440 |
18121 |
18314 |
-31 |
123,398 |
140,790 |
-6,627 |
|
|
Jul24 |
240604 |
18238 |
18342 |
18050 |
18220 |
-36 |
3,174 |
3,754 |
+2,154 |
|
|
Aug24 |
240604 |
18266 |
18266 |
18266 |
18266 |
-31 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
127,944 |
159,386 |
-4,164 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
18633.0 |
18637.0 |
18402.0 |
18461.0 |
-194.0 |
43,134 |
67,799 |
+642 |
|
|
Sep24 |
240604 |
18732.0 |
18740.0 |
18630.0 |
18654.0 |
-197.0 |
106 |
696 |
+17 |
|
|
Dec24 |
240604 |
18836.0 |
18836.0 |
18836.0 |
18836.0 |
-199.0 |
0 |
158 |
+0 |
|
| Total Volume and Open Interest |
43,240 |
68,653 |
+659 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240604 |
18628.0 |
18634.0 |
18402.0 |
18461.0 |
-194.0 |
29,376 |
11,710 |
+640 |
|
|
Sep24 |
240604 |
18800.0 |
18800.0 |
18602.0 |
18654.0 |
-197.0 |
118 |
154 |
+22 |
|
|
Dec24 |
240604 |
18836.0 |
18836.0 |
18836.0 |
18836.0 |
-199.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
29,494 |
11,873 |
+662 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
5007 |
5012 |
4947 |
4963 |
-49 |
717,427 |
2,614,218 |
-113,718 |
|
|
Sep24 |
240604 |
5053 |
5054 |
4992 |
5007 |
-49 |
24,921 |
69,075 |
-9,406 |
|
|
Dec24 |
240604 |
5037 |
5037 |
5037 |
5037 |
-50 |
3 |
40,525 |
+3 |
|
| Total Volume and Open Interest |
742,351 |
2,729,273 |
-123,121 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240604 |
12011 |
12078 |
11978 |
12028 |
+20 |
27,394 |
172,917 |
-10,470 |
|
|
Sep24 |
240604 |
12072 |
12083 |
12068 |
12068 |
+19 |
878 |
1,359 |
+766 |
|
|
Dec24 |
240604 |
12115 |
12115 |
12115 |
12115 |
+19 |
17 |
1,230 |
+2 |
|
| Total Volume and Open Interest |
28,289 |
175,514 |
-9,702 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240604 |
8271.00 |
8275.50 |
8205.00 |
8241.50 |
-31.50 |
93,621 |
543,811 |
+5,003 |
|
|
Sep24 |
240604 |
8255.00 |
8307.00 |
8255.00 |
8286.00 |
-32.00 |
300 |
1,235 |
+281 |
|
|
Dec24 |
240604 |
8351.00 |
8351.00 |
8351.00 |
8351.00 |
-32.00 |
5 |
219 |
+5 |
|
| Total Volume and Open Interest |
93,926 |
545,265 |
+5,289 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240604 |
7781.0 |
7789.0 |
7735.0 |
7755.0 |
-26.0 |
49,091 |
288,974 |
-2,429 |
|
|
Sep24 |
240604 |
7756.0 |
7756.0 |
7739.0 |
7739.0 |
-25.0 |
4 |
206 |
-2 |
|
|
Dec24 |
240604 |
7722.0 |
7722.0 |
7722.0 |
7722.0 |
-25.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
49,095 |
289,775 |
-2,431 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240604 |
34730.00 |
34735.00 |
34230.00 |
34348.00 |
-403.00 |
14,006 |
120,905 |
-1,941 |
|
|
Sep24 |
240604 |
34730.00 |
34730.00 |
34435.00 |
34523.00 |
-403.00 |
30 |
1,540 |
+14 |
|
|
Dec24 |
240604 |
34444.00 |
34444.00 |
34444.00 |
34444.00 |
-403.00 |
|
|
|
|
| Total Volume and Open Interest |
14,036 |
122,445 |
-1,927 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240604 |
365.05 |
365.10 |
362.30 |
363.30 |
-2.80 |
270,456 |
262,215 |
-3,746 |
|
|
Sep24 |
240604 |
367.45 |
367.45 |
364.75 |
365.45 |
-2.95 |
1,803 |
24,509 |
+659 |
|
|
Dec24 |
240604 |
367.60 |
369.35 |
367.30 |
367.50 |
-2.95 |
22 |
16,868 |
+509 |
|
| Total Volume and Open Interest |
272,281 |
309,289 |
-2,278 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun24 |
240604 |
558.10 |
560.00 |
556.05 |
557.45 |
-5.75 |
113 |
508 |
-37 |
|
|
Jul24 |
240604 |
557.45 |
557.45 |
556.85 |
557.45 |
-5.70 |
0 |
1 |
+0 |
|
|
Aug24 |
240604 |
559.95 |
559.95 |
559.95 |
559.95 |
-0.70 |
|
|
|
|
| Total Volume and Open Interest |
113 |
509 |
-37 |
|
|
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
