|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu June 06, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
1176.50 |
1204.50 |
1176.00 |
1200.00 |
+22.75 |
154,196 |
324,395 |
+1,910 |
Hover/Click |
|
Aug24 |
240606 |
1175.00 |
1198.75 |
1173.25 |
1193.50 |
+19.25 |
44,014 |
70,938 |
+861 |
Hover/Click |
|
Sep24 |
240606 |
1149.50 |
1172.75 |
1149.50 |
1167.50 |
+17.25 |
21,511 |
37,713 |
+1,065 |
Hover/Click |
|
Nov24 |
240606 |
1150.00 |
1172.00 |
1150.00 |
1167.00 |
+16.50 |
79,816 |
248,998 |
+6,855 |
Hover/Click |
|
Jan25 |
240606 |
1165.00 |
1185.50 |
1164.25 |
1180.75 |
+15.75 |
9,000 |
49,677 |
-65 |
Hover/Click |
|
Mar25 |
240606 |
1167.25 |
1187.25 |
1167.25 |
1182.25 |
+14.75 |
8,086 |
73,420 |
+426 |
Hover/Click |
|
May25 |
240606 |
1171.25 |
1191.25 |
1171.25 |
1186.50 |
+14.00 |
3,582 |
20,878 |
+352 |
Hover/Click |
|
Jul25 |
240606 |
1178.25 |
1196.00 |
1178.25 |
1191.25 |
+12.75 |
1,259 |
10,459 |
+190 |
Hover/Click |
|
Aug25 |
240606 |
1185.00 |
1185.00 |
1185.00 |
1185.00 |
+11.75 |
70 |
1,180 |
+33 |
Hover/Click |
|
Sep25 |
240606 |
1161.25 |
1161.25 |
1161.25 |
1161.25 |
+9.75 |
13 |
196 |
+6 |
Hover/Click |
|
Nov25 |
240606 |
1144.25 |
1156.00 |
1144.25 |
1152.25 |
+9.75 |
349 |
9,306 |
+49 |
Hover/Click |
|
Jan26 |
240606 |
1160.75 |
1160.75 |
1160.75 |
1160.75 |
+9.75 |
1 |
72 |
+0 |
Hover/Click |
|
Mar26 |
240606 |
1159.50 |
1159.50 |
1159.50 |
1159.50 |
+9.50 |
1 |
26 |
+0 |
Hover/Click |
|
May26 |
240606 |
1162.25 |
1162.25 |
1162.25 |
1162.25 |
+9.75 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
321,899 |
847,538 |
+11,683 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
359.30 |
365.10 |
358.90 |
362.80 |
+3.30 |
96,160 |
178,163 |
-6,847 |
Hover/Click |
|
Aug24 |
240606 |
354.60 |
359.70 |
353.90 |
357.50 |
+2.90 |
29,058 |
52,915 |
-671 |
Hover/Click |
|
Sep24 |
240606 |
351.90 |
356.30 |
351.00 |
354.30 |
+2.60 |
20,457 |
35,701 |
-2,503 |
Hover/Click |
|
Oct24 |
240606 |
350.90 |
354.90 |
350.00 |
353.00 |
+2.50 |
10,114 |
27,861 |
+1,617 |
Hover/Click |
|
Dec24 |
240606 |
354.20 |
358.40 |
353.50 |
356.50 |
+2.30 |
41,964 |
117,524 |
-1,456 |
Hover/Click |
|
Jan25 |
240606 |
355.70 |
359.20 |
354.60 |
357.60 |
+2.30 |
5,501 |
20,845 |
+548 |
Hover/Click |
|
Mar25 |
240606 |
354.50 |
357.70 |
353.40 |
356.40 |
+2.10 |
2,715 |
20,732 |
+38 |
Hover/Click |
|
May25 |
240606 |
353.90 |
356.80 |
352.80 |
355.70 |
+1.80 |
2,026 |
6,928 |
+306 |
Hover/Click |
|
Jul25 |
240606 |
356.10 |
357.80 |
354.10 |
357.00 |
+1.60 |
466 |
3,193 |
+72 |
Hover/Click |
|
Aug25 |
240606 |
354.90 |
355.50 |
354.00 |
355.50 |
+1.40 |
132 |
1,438 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
208,699 |
466,917 |
-8,876 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
43.18 |
44.65 |
43.11 |
44.35 |
+1.22 |
80,694 |
216,124 |
+548 |
Hover/Click |
|
Aug24 |
240606 |
43.44 |
44.86 |
43.36 |
44.58 |
+1.20 |
22,616 |
71,579 |
+2,651 |
Hover/Click |
|
Sep24 |
240606 |
43.49 |
44.95 |
43.48 |
44.68 |
+1.19 |
10,062 |
42,349 |
+86 |
Hover/Click |
|
Oct24 |
240606 |
43.51 |
44.95 |
43.51 |
44.71 |
+1.20 |
5,233 |
28,996 |
+268 |
Hover/Click |
|
Dec24 |
240606 |
43.77 |
45.16 |
43.75 |
44.95 |
+1.19 |
31,138 |
149,758 |
+1,612 |
Hover/Click |
|
Jan25 |
240606 |
44.04 |
45.33 |
44.04 |
45.13 |
+1.15 |
5,945 |
26,566 |
+1,072 |
Hover/Click |
|
Mar25 |
240606 |
44.29 |
45.51 |
44.29 |
45.32 |
+1.09 |
4,357 |
22,732 |
-57 |
Hover/Click |
|
May25 |
240606 |
44.49 |
45.74 |
44.49 |
45.54 |
+1.05 |
2,188 |
8,438 |
+287 |
Hover/Click |
|
Jul25 |
240606 |
44.69 |
45.93 |
44.67 |
45.71 |
+1.02 |
542 |
3,743 |
+83 |
Hover/Click |
|
Aug25 |
240606 |
45.55 |
45.71 |
45.55 |
45.55 |
+0.99 |
128 |
1,363 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
163,349 |
577,521 |
+6,665 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
616.8 |
641.8 |
615.4 |
639.8 |
+22.7 |
27,125 |
95,941 |
-10,153 |
Hover/Click |
|
Nov24 |
240606 |
640.4 |
662.9 |
640.3 |
660.7 |
+18.7 |
34,043 |
114,724 |
+1,798 |
Hover/Click |
|
Jan25 |
240606 |
648.0 |
668.7 |
648.0 |
666.8 |
+17.3 |
4,822 |
17,158 |
+928 |
Hover/Click |
|
Mar25 |
240606 |
653.7 |
673.1 |
653.6 |
671.0 |
+15.8 |
990 |
4,797 |
+285 |
Hover/Click |
|
May25 |
240606 |
667.0 |
675.7 |
665.7 |
674.3 |
+14.9 |
669 |
3,018 |
+353 |
Hover/Click |
|
Jul25 |
240606 |
670.5 |
672.2 |
670.5 |
672.2 |
+14.9 |
12 |
336 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
67,661 |
236,567 |
-6,782 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
439.25 |
453.25 |
438.75 |
452.00 |
+12.75 |
183,305 |
645,323 |
+391 |
Hover/Click |
|
Sep24 |
240606 |
445.50 |
459.25 |
445.00 |
457.75 |
+12.00 |
80,968 |
381,431 |
+9,650 |
Hover/Click |
|
Dec24 |
240606 |
459.00 |
470.75 |
458.25 |
469.50 |
+10.50 |
98,254 |
451,047 |
+7,444 |
Hover/Click |
|
Mar25 |
240606 |
471.50 |
482.50 |
471.50 |
481.50 |
+9.50 |
12,653 |
72,845 |
+821 |
Hover/Click |
|
May25 |
240606 |
479.50 |
489.50 |
479.50 |
489.00 |
+9.25 |
5,878 |
20,947 |
+219 |
Hover/Click |
|
Jul25 |
240606 |
485.00 |
494.50 |
485.00 |
494.25 |
+9.00 |
6,196 |
37,205 |
+1,845 |
Hover/Click |
|
Sep25 |
240606 |
472.25 |
479.75 |
472.25 |
479.50 |
+7.50 |
1,633 |
6,382 |
+290 |
Hover/Click |
|
Dec25 |
240606 |
473.25 |
480.75 |
473.25 |
480.75 |
+7.00 |
2,138 |
35,919 |
-137 |
Hover/Click |
|
Mar26 |
240606 |
488.50 |
490.50 |
483.50 |
490.50 |
+6.75 |
6 |
1,337 |
+5 |
Hover/Click |
|
May26 |
240606 |
495.00 |
496.75 |
495.00 |
496.75 |
+6.75 |
4 |
172 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
391,063 |
1,656,272 |
+20,532 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
649.75 |
654.00 |
638.25 |
639.50 |
-7.25 |
84,832 |
186,283 |
-5,102 |
Hover/Click |
|
Sep24 |
240606 |
671.00 |
675.25 |
660.25 |
661.75 |
-6.75 |
40,873 |
96,348 |
+925 |
Hover/Click |
|
Dec24 |
240606 |
697.00 |
701.00 |
686.75 |
688.00 |
-7.00 |
28,225 |
96,052 |
-993 |
Hover/Click |
|
Mar25 |
240606 |
715.00 |
719.50 |
706.25 |
707.75 |
-7.00 |
10,304 |
25,818 |
+761 |
Hover/Click |
|
May25 |
240606 |
725.00 |
727.75 |
714.75 |
716.50 |
-6.25 |
6,406 |
7,132 |
-198 |
Hover/Click |
|
Jul25 |
240606 |
719.50 |
723.75 |
709.25 |
711.50 |
-7.25 |
7,020 |
13,705 |
+229 |
Hover/Click |
| Total Volume and Open Interest |
178,195 |
430,171 |
-4,398 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
677.75 |
689.50 |
672.50 |
678.00 |
+1.75 |
32,475 |
109,356 |
-2,497 |
Hover/Click |
|
Sep24 |
240606 |
691.00 |
703.75 |
687.25 |
692.00 |
+1.50 |
24,174 |
67,732 |
+1,026 |
Hover/Click |
|
Dec24 |
240606 |
712.00 |
723.50 |
707.00 |
712.00 |
+1.50 |
12,274 |
56,719 |
+1,665 |
Hover/Click |
|
Mar25 |
240606 |
725.00 |
737.50 |
721.25 |
726.25 |
+1.75 |
3,078 |
13,313 |
+297 |
Hover/Click |
|
May25 |
240606 |
729.50 |
742.00 |
726.25 |
731.25 |
+1.50 |
818 |
2,633 |
+65 |
Hover/Click |
|
Jul25 |
240606 |
718.75 |
729.25 |
716.75 |
718.75 |
unch |
662 |
2,811 |
+113 |
Hover/Click |
|
Sep25 |
240606 |
723.50 |
728.75 |
718.00 |
719.25 |
unch |
24 |
379 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
73,510 |
253,276 |
+675 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
714.00 |
720.25 |
706.25 |
706.75 |
-5.75 |
5,873 |
27,785 |
-702 |
Hover/Click |
|
Sep24 |
240606 |
722.75 |
729.75 |
715.75 |
716.25 |
-5.25 |
4,798 |
18,280 |
+1,240 |
Hover/Click |
|
Dec24 |
240606 |
738.00 |
745.25 |
732.50 |
732.75 |
-5.00 |
1,724 |
11,364 |
+402 |
Hover/Click |
|
Mar25 |
240606 |
750.00 |
756.75 |
745.25 |
746.00 |
-4.50 |
88 |
1,997 |
+41 |
Hover/Click |
|
May25 |
240606 |
757.75 |
759.25 |
751.00 |
751.00 |
-3.25 |
6 |
235 |
+3 |
Hover/Click |
|
Jul25 |
240606 |
748.50 |
748.50 |
748.50 |
748.50 |
-2.75 |
5 |
116 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
12,497 |
60,304 |
+987 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
354.75 |
361.00 |
353.50 |
359.00 |
+6.50 |
680 |
2,195 |
-196 |
Hover/Click |
|
Sep24 |
240606 |
365.00 |
368.25 |
362.00 |
365.00 |
+7.00 |
108 |
701 |
-30 |
Hover/Click |
|
Dec24 |
240606 |
369.75 |
375.00 |
369.50 |
374.00 |
+9.25 |
124 |
1,339 |
+49 |
Hover/Click |
|
Mar25 |
240606 |
377.75 |
377.75 |
377.75 |
377.75 |
+9.25 |
2 |
1 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
914 |
4,243 |
-179 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240606 |
17.45 |
18.50 |
17.43 |
18.26 |
+0.84 |
716 |
3,202 |
-92 |
Hover/Click |
|
Sep24 |
240606 |
15.41 |
15.60 |
15.31 |
15.45 |
-0.02 |
519 |
4,950 |
+184 |
Hover/Click |
|
Nov24 |
240606 |
15.47 |
15.68 |
15.46 |
15.54 |
-0.02 |
43 |
415 |
+34 |
Hover/Click |
|
Jan25 |
240606 |
15.89 |
15.89 |
15.66 |
15.66 |
-0.01 |
3 |
75 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,281 |
8,694 |
+129 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
182.000 |
182.235 |
181.130 |
181.830 |
+0.045 |
7,387 |
24,765 |
-972 |
Hover/Click |
|
Aug24 |
240606 |
177.935 |
178.035 |
175.800 |
177.485 |
-0.395 |
20,017 |
128,401 |
-274 |
Hover/Click |
|
Oct24 |
240606 |
180.330 |
180.435 |
178.235 |
179.650 |
-0.650 |
8,939 |
61,545 |
+1,305 |
Hover/Click |
|
Dec24 |
240606 |
184.050 |
184.050 |
181.935 |
183.300 |
-0.750 |
5,159 |
41,813 |
+722 |
Hover/Click |
|
Feb25 |
240606 |
186.935 |
186.935 |
184.785 |
185.985 |
-0.950 |
1,803 |
15,998 |
+242 |
Hover/Click |
|
Apr25 |
240606 |
188.880 |
188.880 |
186.785 |
187.880 |
-1.000 |
933 |
10,209 |
+113 |
Hover/Click |
| Total Volume and Open Interest |
44,917 |
290,116 |
+1,260 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240606 |
253.750 |
253.850 |
250.800 |
252.850 |
-1.980 |
5,218 |
23,416 |
-63 |
Hover/Click |
|
Sep24 |
240606 |
254.685 |
255.035 |
252.185 |
254.100 |
-2.100 |
2,008 |
7,397 |
-101 |
Hover/Click |
|
Oct24 |
240606 |
256.000 |
256.000 |
253.250 |
254.950 |
-2.200 |
1,625 |
7,814 |
+6 |
Hover/Click |
|
Nov24 |
240606 |
255.300 |
255.880 |
253.350 |
255.035 |
-2.165 |
607 |
4,609 |
+26 |
Hover/Click |
|
Jan25 |
240606 |
253.500 |
254.300 |
251.830 |
253.550 |
-2.030 |
369 |
3,103 |
-33 |
Hover/Click |
|
Mar25 |
240606 |
253.380 |
254.800 |
252.650 |
254.350 |
-1.700 |
285 |
1,151 |
+43 |
Hover/Click |
|
Apr25 |
240606 |
255.100 |
256.585 |
254.650 |
256.085 |
-1.715 |
107 |
274 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
10,283 |
47,926 |
-132 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
91.800 |
92.380 |
91.800 |
92.150 |
+0.050 |
8,579 |
15,941 |
-2,128 |
Hover/Click |
|
Jul24 |
240606 |
92.180 |
93.280 |
91.830 |
92.980 |
+0.780 |
32,045 |
80,195 |
+1,897 |
Hover/Click |
|
Aug24 |
240606 |
91.500 |
92.450 |
90.880 |
91.680 |
+0.050 |
20,641 |
62,540 |
-307 |
Hover/Click |
|
Oct24 |
240606 |
79.250 |
80.000 |
78.580 |
79.200 |
-0.230 |
13,154 |
57,694 |
+812 |
Hover/Click |
|
Dec24 |
240606 |
73.030 |
73.950 |
72.750 |
73.400 |
-0.130 |
7,023 |
42,206 |
+1,149 |
Hover/Click |
|
Feb25 |
240606 |
77.280 |
77.780 |
76.730 |
77.500 |
+0.050 |
3,389 |
15,047 |
+193 |
Hover/Click |
|
Apr25 |
240606 |
81.230 |
82.280 |
81.200 |
82.000 |
+0.070 |
827 |
6,476 |
+185 |
Hover/Click |
|
May25 |
240606 |
86.300 |
86.300 |
86.230 |
86.300 |
-0.380 |
0 |
136 |
+0 |
|
| Total Volume and Open Interest |
85,911 |
282,728 |
+1,875 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
19.45 |
19.72 |
19.45 |
19.50 |
unch |
563 |
4,101 |
+44 |
Hover/Click |
|
Jul24 |
240606 |
20.01 |
20.37 |
19.83 |
19.91 |
-0.24 |
656 |
5,040 |
-9 |
Hover/Click |
|
Aug24 |
240606 |
20.21 |
20.57 |
20.01 |
20.26 |
-0.10 |
254 |
2,831 |
+97 |
Hover/Click |
|
Sep24 |
240606 |
20.13 |
20.44 |
19.99 |
20.10 |
-0.14 |
135 |
1,992 |
+37 |
Hover/Click |
|
Oct24 |
240606 |
19.90 |
20.11 |
19.82 |
19.96 |
+0.03 |
63 |
1,469 |
+20 |
Hover/Click |
|
Nov24 |
240606 |
19.70 |
19.70 |
19.49 |
19.55 |
+0.02 |
49 |
1,358 |
+22 |
Hover/Click |
|
Dec24 |
240606 |
19.16 |
19.16 |
19.05 |
19.08 |
+0.11 |
7 |
1,199 |
-3 |
Hover/Click |
|
Jan25 |
240606 |
18.80 |
18.80 |
18.80 |
18.80 |
unch |
5 |
677 |
+2 |
Hover/Click |
|
Feb25 |
240606 |
18.80 |
18.80 |
18.80 |
18.80 |
unch |
0 |
691 |
+0 |
Hover/Click |
|
Mar25 |
240606 |
18.84 |
18.85 |
18.84 |
18.84 |
+0.02 |
2 |
647 |
+0 |
Hover/Click |
|
Apr25 |
240606 |
18.90 |
18.90 |
18.80 |
18.90 |
unch |
0 |
492 |
+0 |
Hover/Click |
|
May25 |
240606 |
18.71 |
18.73 |
18.71 |
18.71 |
unch |
2 |
447 |
-2 |
Hover/Click |
|
Jun25 |
240606 |
18.80 |
18.80 |
18.80 |
18.80 |
unch |
0 |
305 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,736 |
22,026 |
+208 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
9600 |
9987 |
9566 |
9872 |
+464 |
12,615 |
40,785 |
-218 |
Hover/Click |
|
Sep24 |
240606 |
8792 |
9187 |
8778 |
9084 |
+390 |
8,305 |
39,668 |
+678 |
Hover/Click |
|
Dec24 |
240606 |
7873 |
8203 |
7833 |
8110 |
+326 |
3,721 |
40,024 |
+129 |
Hover/Click |
|
Mar25 |
240606 |
6988 |
7310 |
6985 |
7221 |
+280 |
1,291 |
18,962 |
+194 |
Hover/Click |
|
May25 |
240606 |
6566 |
6857 |
6563 |
6780 |
+250 |
495 |
8,192 |
+6 |
Hover/Click |
|
Jul25 |
240606 |
6343 |
6603 |
6342 |
6543 |
+232 |
289 |
5,656 |
-80 |
Hover/Click |
|
Sep25 |
240606 |
6197 |
6400 |
6192 |
6356 |
+219 |
59 |
1,824 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
26,830 |
156,635 |
+717 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
232.00 |
239.80 |
231.80 |
234.20 |
+2.25 |
29,236 |
81,850 |
-2,982 |
Hover/Click |
|
Sep24 |
240606 |
230.80 |
238.70 |
230.80 |
233.35 |
+2.35 |
26,207 |
90,260 |
+5,054 |
Hover/Click |
|
Dec24 |
240606 |
229.00 |
236.20 |
228.95 |
231.60 |
+2.45 |
7,023 |
46,145 |
+1,466 |
Hover/Click |
|
Mar25 |
240606 |
227.40 |
234.10 |
227.20 |
230.00 |
+2.45 |
2,215 |
20,144 |
+598 |
Hover/Click |
|
May25 |
240606 |
226.15 |
232.50 |
225.95 |
228.55 |
+2.15 |
536 |
5,497 |
+83 |
Hover/Click |
|
Jul25 |
240606 |
225.30 |
231.30 |
224.95 |
227.25 |
+1.65 |
249 |
2,923 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
65,798 |
254,935 |
+4,244 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
439.25 |
441.75 |
436.00 |
441.75 |
+10.00 |
1,355 |
7,729 |
-465 |
Hover/Click |
|
Sep24 |
240606 |
435.10 |
437.65 |
433.35 |
437.65 |
+10.00 |
717 |
2,833 |
+281 |
Hover/Click |
|
Nov24 |
240606 |
431.05 |
431.05 |
431.05 |
431.05 |
+10.00 |
78 |
513 |
-4 |
Hover/Click |
|
Jan25 |
240606 |
422.10 |
422.10 |
422.10 |
422.10 |
+10.00 |
13 |
84 |
+9 |
Hover/Click |
|
Mar25 |
240606 |
411.90 |
411.90 |
411.90 |
411.90 |
+9.80 |
0 |
15 |
+0 |
Hover/Click |
|
May25 |
240606 |
397.20 |
397.20 |
397.20 |
397.20 |
+9.60 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,163 |
11,176 |
-179 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
19.15 |
19.33 |
19.08 |
19.22 |
+0.09 |
114,114 |
308,862 |
-17,273 |
Hover/Click |
|
Oct24 |
240606 |
19.04 |
19.20 |
18.97 |
19.10 |
+0.06 |
75,419 |
232,452 |
+8,730 |
Hover/Click |
|
Mar25 |
240606 |
19.28 |
19.42 |
19.21 |
19.36 |
+0.09 |
21,756 |
147,979 |
+2,477 |
Hover/Click |
|
May25 |
240606 |
18.80 |
18.89 |
18.71 |
18.81 |
+0.04 |
8,415 |
66,825 |
+395 |
Hover/Click |
|
Jul25 |
240606 |
18.55 |
18.64 |
18.48 |
18.55 |
unch |
10,065 |
55,172 |
+571 |
Hover/Click |
|
Oct25 |
240606 |
18.55 |
18.60 |
18.43 |
18.50 |
-0.03 |
2,568 |
30,417 |
+615 |
Hover/Click |
|
Mar26 |
240606 |
18.72 |
18.75 |
18.59 |
18.66 |
-0.05 |
1,123 |
15,952 |
-7 |
Hover/Click |
|
May26 |
240606 |
18.16 |
18.23 |
18.07 |
18.15 |
-0.07 |
676 |
6,853 |
+182 |
Hover/Click |
|
Jul26 |
240606 |
17.85 |
17.94 |
17.79 |
17.87 |
-0.07 |
645 |
6,838 |
+127 |
Hover/Click |
| Total Volume and Open Interest |
235,244 |
877,898 |
-4,092 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
7698 |
7886 |
7670 |
7859 |
+261 |
3,611 |
42,925 |
-187 |
Hover/Click |
|
Sep24 |
240606 |
7069 |
7250 |
7054 |
7232 |
+232 |
4,680 |
52,360 |
+674 |
Hover/Click |
|
Dec24 |
240606 |
6302 |
6433 |
6243 |
6412 |
+200 |
3,250 |
52,332 |
+105 |
Hover/Click |
|
Mar25 |
240606 |
5563 |
5722 |
5547 |
5704 |
+170 |
1,010 |
48,157 |
+90 |
Hover/Click |
|
May25 |
240606 |
5266 |
5366 |
5200 |
5346 |
+158 |
931 |
19,136 |
+188 |
Hover/Click |
|
Jul25 |
240606 |
5057 |
5149 |
5004 |
5131 |
+146 |
291 |
11,834 |
-15 |
Hover/Click |
|
Sep25 |
240606 |
4906 |
4981 |
4873 |
4965 |
+130 |
129 |
6,404 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
13,945 |
242,558 |
+864 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240606 |
561.50 |
565.00 |
559.60 |
560.80 |
+0.50 |
6,892 |
45,368 |
+19 |
Hover/Click |
|
Oct24 |
240606 |
540.40 |
542.90 |
538.60 |
540.40 |
+1.40 |
2,696 |
21,763 |
+490 |
Hover/Click |
|
Dec24 |
240606 |
528.00 |
530.00 |
525.80 |
527.90 |
+0.70 |
1,165 |
13,249 |
+159 |
Hover/Click |
|
Mar25 |
240606 |
527.50 |
530.00 |
525.60 |
527.40 |
+1.00 |
679 |
12,028 |
-3 |
Hover/Click |
|
May25 |
240606 |
526.80 |
529.90 |
526.40 |
527.20 |
unch |
160 |
3,978 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
11,907 |
102,396 |
+816 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
74.33 |
75.91 |
73.70 |
75.44 |
+1.00 |
19,144 |
79,172 |
-2,383 |
Hover/Click |
|
Oct24 |
240606 |
75.13 |
75.25 |
74.39 |
75.10 |
+0.37 |
22 |
245 |
+1 |
Hover/Click |
|
Dec24 |
240606 |
73.62 |
73.97 |
72.68 |
73.60 |
+0.09 |
18,915 |
114,532 |
+2,186 |
Hover/Click |
|
Mar25 |
240606 |
75.62 |
75.74 |
74.47 |
75.42 |
+0.13 |
3,003 |
22,149 |
+517 |
Hover/Click |
|
May25 |
240606 |
77.22 |
77.30 |
76.07 |
76.99 |
+0.12 |
762 |
5,292 |
+74 |
Hover/Click |
|
Jul25 |
240606 |
78.15 |
78.15 |
77.05 |
78.00 |
+0.18 |
152 |
3,510 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
42,147 |
231,839 |
+480 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240606 |
74.30 |
75.79 |
74.06 |
75.55 |
+1.48 |
307,701 |
313,555 |
-17,477 |
Hover/Click |
|
Aug24 |
240606 |
74.03 |
75.47 |
73.82 |
75.23 |
+1.41 |
159,604 |
266,117 |
+7,308 |
Hover/Click |
|
Sep24 |
240606 |
73.69 |
75.03 |
73.44 |
74.81 |
+1.39 |
106,163 |
212,229 |
+7,093 |
Hover/Click |
|
Oct24 |
240606 |
73.17 |
74.51 |
72.97 |
74.29 |
+1.36 |
50,945 |
128,175 |
-878 |
Hover/Click |
|
Nov24 |
240606 |
72.66 |
74.00 |
72.53 |
73.78 |
+1.32 |
26,368 |
58,400 |
+1,447 |
Hover/Click |
|
Dec24 |
240606 |
72.25 |
73.54 |
72.13 |
73.31 |
+1.29 |
75,947 |
191,356 |
+173 |
Hover/Click |
|
Jan25 |
240606 |
71.83 |
73.11 |
71.76 |
72.87 |
+1.25 |
10,321 |
52,779 |
-118 |
Hover/Click |
|
Feb25 |
240606 |
71.52 |
72.70 |
71.41 |
72.47 |
+1.24 |
3,460 |
32,221 |
+307 |
Hover/Click |
|
Mar25 |
240606 |
71.23 |
72.35 |
71.08 |
72.10 |
+1.19 |
12,961 |
45,215 |
+1,275 |
Hover/Click |
|
Apr25 |
240606 |
70.79 |
71.85 |
70.79 |
71.75 |
+1.15 |
2,007 |
26,817 |
-147 |
Hover/Click |
|
May25 |
240606 |
70.61 |
71.51 |
70.48 |
71.42 |
+1.11 |
2,470 |
23,310 |
-9 |
Hover/Click |
|
Jun25 |
240606 |
70.22 |
71.38 |
70.19 |
71.11 |
+1.08 |
22,002 |
95,440 |
+775 |
Hover/Click |
|
Jul25 |
240606 |
70.41 |
70.78 |
70.41 |
70.78 |
+1.05 |
874 |
25,585 |
+293 |
Hover/Click |
|
Aug25 |
240606 |
70.46 |
70.46 |
70.46 |
70.46 |
+1.03 |
973 |
15,070 |
-616 |
Hover/Click |
|
Sep25 |
240606 |
69.67 |
70.40 |
69.67 |
70.16 |
+1.00 |
1,739 |
24,957 |
+156 |
Hover/Click |
|
Oct25 |
240606 |
69.88 |
69.88 |
69.88 |
69.88 |
+0.98 |
1,613 |
12,505 |
+685 |
Hover/Click |
| Total Volume and Open Interest |
844,930 |
1,816,641 |
+2,388 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240606 |
74.275 |
75.800 |
74.050 |
75.550 |
+1.475 |
6,453 |
1,845 |
-167 |
|
|
Aug24 |
240606 |
74.025 |
75.450 |
73.800 |
75.250 |
+1.425 |
578 |
448 |
-1 |
|
|
Sep24 |
240606 |
73.600 |
75.000 |
73.475 |
74.800 |
+1.375 |
73 |
238 |
+4 |
|
|
Oct24 |
240606 |
73.300 |
74.475 |
73.025 |
74.300 |
+1.375 |
3 |
21 |
+0 |
|
|
Nov24 |
240606 |
72.800 |
73.875 |
72.625 |
73.775 |
+1.325 |
1 |
15 |
-1 |
|
|
Dec24 |
240606 |
72.225 |
73.525 |
72.150 |
73.300 |
+1.275 |
20 |
241 |
+2 |
|
|
Jan25 |
240606 |
71.800 |
73.000 |
71.800 |
72.875 |
+1.250 |
2 |
7 |
+0 |
|
|
Feb25 |
240606 |
72.475 |
72.475 |
72.475 |
72.475 |
+1.225 |
6 |
3 |
+1 |
|
|
Mar25 |
240606 |
71.250 |
72.100 |
71.250 |
72.100 |
+1.200 |
0 |
1 |
+0 |
|
|
Apr25 |
240606 |
71.750 |
71.750 |
71.750 |
71.750 |
+1.150 |
|
|
|
|
| Total Volume and Open Interest |
7,146 |
3,013 |
-157 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul24 |
240606 |
231.18 |
236.08 |
230.19 |
235.76 |
+5.65 |
59,218 |
96,080 |
-780 |
Hover/Click |
|
Aug24 |
240606 |
233.00 |
237.70 |
232.08 |
237.41 |
+5.43 |
47,636 |
51,391 |
+3,553 |
Hover/Click |
|
Sep24 |
240606 |
235.28 |
239.46 |
234.07 |
239.15 |
+5.16 |
36,955 |
58,714 |
+4,358 |
Hover/Click |
|
Oct24 |
240606 |
236.64 |
240.74 |
235.56 |
240.39 |
+4.98 |
13,972 |
32,879 |
-345 |
Hover/Click |
|
Nov24 |
240606 |
237.31 |
241.26 |
236.30 |
240.93 |
+4.80 |
9,229 |
32,498 |
+674 |
Hover/Click |
|
Dec24 |
240606 |
237.73 |
241.41 |
236.63 |
241.04 |
+4.55 |
18,931 |
44,925 |
-257 |
Hover/Click |
|
Jan25 |
240606 |
238.46 |
242.00 |
237.36 |
241.61 |
+4.38 |
6,062 |
18,336 |
-16 |
Hover/Click |
|
Feb25 |
240606 |
237.92 |
241.75 |
237.61 |
241.41 |
+4.23 |
6,130 |
7,533 |
+545 |
Hover/Click |
|
Mar25 |
240606 |
236.82 |
240.57 |
236.63 |
240.27 |
+4.12 |
4,399 |
14,312 |
+295 |
Hover/Click |
|
Apr25 |
240606 |
234.94 |
238.69 |
234.94 |
238.39 |
+3.93 |
2,597 |
7,166 |
+56 |
Hover/Click |
|
May25 |
240606 |
233.91 |
237.53 |
233.91 |
237.25 |
+3.81 |
1,860 |
5,754 |
+288 |
Hover/Click |
|
Jun25 |
240606 |
234.20 |
236.99 |
233.14 |
236.61 |
+3.64 |
4,451 |
17,376 |
+752 |
Hover/Click |
|
Jul25 |
240606 |
236.75 |
237.25 |
236.65 |
236.65 |
+3.50 |
213 |
1,027 |
-7 |
Hover/Click |
|
Aug25 |
240606 |
235.90 |
236.90 |
235.68 |
236.81 |
+3.39 |
57 |
877 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
211,925 |
401,684 |
+9,149 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul24 |
240606 |
236.49 |
240.32 |
235.53 |
239.75 |
+4.39 |
62,404 |
116,662 |
+1,638 |
Hover/Click |
|
Aug24 |
240606 |
234.76 |
238.26 |
233.65 |
237.65 |
+4.10 |
55,516 |
72,803 |
+5,250 |
Hover/Click |
|
Sep24 |
240606 |
231.37 |
234.77 |
230.41 |
234.15 |
+3.85 |
28,847 |
66,638 |
-141 |
Hover/Click |
|
Oct24 |
240606 |
212.86 |
216.39 |
212.32 |
215.70 |
+3.51 |
15,668 |
32,580 |
-784 |
Hover/Click |
|
Nov24 |
240606 |
208.16 |
211.07 |
207.13 |
210.46 |
+3.55 |
8,868 |
24,279 |
+1,248 |
Hover/Click |
|
Dec24 |
240606 |
205.07 |
207.92 |
204.14 |
207.29 |
+3.48 |
9,455 |
30,850 |
-422 |
Hover/Click |
|
Jan25 |
240606 |
204.22 |
206.79 |
203.08 |
206.18 |
+3.48 |
2,320 |
13,666 |
-399 |
Hover/Click |
|
Feb25 |
240606 |
204.14 |
206.86 |
203.73 |
206.66 |
+3.48 |
846 |
3,901 |
+185 |
Hover/Click |
|
Mar25 |
240606 |
205.96 |
208.25 |
205.26 |
208.25 |
+3.44 |
886 |
7,991 |
+101 |
Hover/Click |
|
Apr25 |
240606 |
225.30 |
228.32 |
225.16 |
228.15 |
+3.39 |
319 |
4,394 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
185,742 |
385,024 |
+6,775 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul24 |
240606 |
235.40 |
239.75 |
235.40 |
239.75 |
+4.39 |
0 |
3 |
+0 |
|
|
Aug24 |
240606 |
237.65 |
237.65 |
237.65 |
237.65 |
+4.10 |
|
|
|
|
|
Sep24 |
240606 |
234.15 |
234.15 |
234.15 |
234.15 |
+3.85 |
|
|
|
|
|
Oct24 |
240606 |
215.70 |
215.70 |
215.70 |
215.70 |
+3.51 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul24 |
240606 |
2.762 |
2.877 |
2.724 |
2.821 |
+0.064 |
201,665 |
269,004 |
-3,619 |
Hover/Click |
|
Aug24 |
240606 |
2.829 |
2.946 |
2.796 |
2.892 |
+0.064 |
76,264 |
105,400 |
+2,388 |
Hover/Click |
|
Sep24 |
240606 |
2.810 |
2.928 |
2.785 |
2.872 |
+0.060 |
58,089 |
184,528 |
-507 |
Hover/Click |
|
Oct24 |
240606 |
2.884 |
2.996 |
2.863 |
2.950 |
+0.062 |
50,408 |
145,526 |
+570 |
Hover/Click |
|
Nov24 |
240606 |
3.219 |
3.307 |
3.193 |
3.265 |
+0.045 |
27,810 |
104,722 |
+1,452 |
Hover/Click |
|
Dec24 |
240606 |
3.633 |
3.712 |
3.614 |
3.673 |
+0.030 |
21,649 |
73,124 |
+132 |
Hover/Click |
|
Jan25 |
240606 |
3.883 |
3.966 |
3.871 |
3.926 |
+0.025 |
26,182 |
91,573 |
+1,344 |
Hover/Click |
|
Feb25 |
240606 |
3.722 |
3.796 |
3.705 |
3.758 |
+0.024 |
7,328 |
43,425 |
+367 |
Hover/Click |
|
Mar25 |
240606 |
3.325 |
3.398 |
3.317 |
3.366 |
+0.020 |
17,520 |
90,706 |
+396 |
Hover/Click |
|
Apr25 |
240606 |
3.101 |
3.149 |
3.079 |
3.125 |
+0.018 |
12,992 |
66,753 |
+208 |
Hover/Click |
|
May25 |
240606 |
3.121 |
3.174 |
3.109 |
3.150 |
+0.014 |
8,604 |
36,726 |
+1,074 |
Hover/Click |
|
Jun25 |
240606 |
3.292 |
3.342 |
3.280 |
3.320 |
+0.013 |
4,127 |
17,553 |
-392 |
Hover/Click |
|
Jul25 |
240606 |
3.477 |
3.528 |
3.463 |
3.504 |
+0.008 |
2,734 |
24,035 |
+154 |
Hover/Click |
|
Aug25 |
240606 |
3.500 |
3.543 |
3.482 |
3.522 |
+0.012 |
1,628 |
11,236 |
+183 |
Hover/Click |
|
Sep25 |
240606 |
3.468 |
3.501 |
3.444 |
3.483 |
+0.013 |
1,448 |
9,936 |
+222 |
Hover/Click |
|
Oct25 |
240606 |
3.529 |
3.580 |
3.517 |
3.559 |
+0.012 |
2,803 |
32,887 |
+408 |
Hover/Click |
| Total Volume and Open Interest |
527,244 |
1,480,894 |
+5,105 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug24 |
240606 |
78.70 |
80.08 |
78.38 |
79.87 |
+1.46 |
339,354 |
519,881 |
-14,182 |
Hover/Click |
|
Sep24 |
240606 |
78.30 |
79.68 |
78.06 |
79.50 |
+1.46 |
257,850 |
447,251 |
+5,085 |
Hover/Click |
|
Oct24 |
240606 |
77.91 |
79.22 |
77.68 |
79.04 |
+1.43 |
114,750 |
267,327 |
+10,654 |
Hover/Click |
|
Nov24 |
240606 |
77.50 |
78.77 |
77.31 |
78.58 |
+1.39 |
64,867 |
145,408 |
-4,545 |
Hover/Click |
|
Dec24 |
240606 |
77.03 |
78.34 |
76.93 |
78.15 |
+1.36 |
131,835 |
294,043 |
-1,501 |
Hover/Click |
|
Jan25 |
240606 |
76.71 |
77.95 |
76.57 |
77.76 |
+1.34 |
25,988 |
84,079 |
+668 |
Hover/Click |
|
Feb25 |
240606 |
76.42 |
77.59 |
76.23 |
77.40 |
+1.31 |
14,134 |
66,853 |
+681 |
Hover/Click |
|
Mar25 |
240606 |
76.05 |
77.24 |
75.93 |
77.05 |
+1.27 |
20,298 |
65,274 |
+1,852 |
Hover/Click |
|
Apr25 |
240606 |
75.81 |
76.89 |
75.64 |
76.73 |
+1.23 |
10,819 |
41,474 |
+1,569 |
Hover/Click |
|
May25 |
240606 |
75.54 |
76.59 |
75.37 |
76.42 |
+1.20 |
11,051 |
39,924 |
+174 |
Hover/Click |
|
Jun25 |
240606 |
75.24 |
76.33 |
75.11 |
76.13 |
+1.16 |
36,341 |
99,051 |
+3,433 |
Hover/Click |
|
Jul25 |
240606 |
74.99 |
76.03 |
74.90 |
75.85 |
+1.13 |
2,821 |
22,121 |
+510 |
Hover/Click |
|
Aug25 |
240606 |
74.80 |
75.57 |
74.80 |
75.57 |
+1.11 |
2,050 |
19,766 |
+469 |
Hover/Click |
|
Sep25 |
240606 |
74.40 |
75.27 |
74.40 |
75.27 |
+1.08 |
3,326 |
26,420 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,094,238 |
2,483,941 |
+10,024 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
711.00 |
724.25 |
708.25 |
718.00 |
+17.00 |
55,125 |
68,102 |
-16,467 |
Hover/Click |
|
Jul24 |
240606 |
713.50 |
726.50 |
710.50 |
720.25 |
+16.75 |
109,507 |
177,434 |
-1,337 |
Hover/Click |
|
Aug24 |
240606 |
716.00 |
728.50 |
713.00 |
722.75 |
+16.50 |
63,854 |
98,398 |
-26 |
Hover/Click |
|
Sep24 |
240606 |
718.75 |
731.25 |
716.00 |
725.50 |
+16.00 |
34,473 |
96,276 |
-280 |
Hover/Click |
|
Oct24 |
240606 |
721.50 |
733.50 |
719.00 |
728.25 |
+15.75 |
19,063 |
74,207 |
+919 |
Hover/Click |
|
Nov24 |
240606 |
719.25 |
730.75 |
716.75 |
725.75 |
+15.50 |
10,531 |
58,003 |
+1,539 |
Hover/Click |
|
Dec24 |
240606 |
716.25 |
726.00 |
712.50 |
721.25 |
+15.00 |
28,610 |
100,191 |
+1,199 |
Hover/Click |
|
Jan25 |
240606 |
715.00 |
725.00 |
712.75 |
720.50 |
+14.50 |
5,844 |
38,383 |
+992 |
Hover/Click |
|
Feb25 |
240606 |
715.00 |
724.00 |
711.75 |
719.75 |
+14.00 |
3,253 |
16,490 |
-95 |
Hover/Click |
|
Mar25 |
240606 |
713.00 |
722.25 |
710.75 |
718.00 |
+13.25 |
8,572 |
34,490 |
+719 |
Hover/Click |
| Total Volume and Open Interest |
354,915 |
884,950 |
-9,650 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240606 |
74.46 |
75.80 |
74.06 |
75.55 |
+1.48 |
49,251 |
75,252 |
-1,481 |
Hover/Click |
|
Aug24 |
240606 |
74.20 |
75.49 |
73.84 |
75.24 |
+1.42 |
75,182 |
76,564 |
+2,518 |
Hover/Click |
|
Sep24 |
240606 |
73.82 |
75.02 |
73.50 |
74.81 |
+1.39 |
73,634 |
63,937 |
+192 |
Hover/Click |
|
Oct24 |
240606 |
73.34 |
74.49 |
73.09 |
74.29 |
+1.36 |
47,977 |
35,693 |
+213 |
Hover/Click |
|
Nov24 |
240606 |
72.86 |
73.99 |
72.56 |
73.78 |
+1.32 |
27,265 |
18,266 |
+244 |
Hover/Click |
|
Dec24 |
240606 |
72.45 |
73.55 |
72.19 |
73.31 |
+1.29 |
30,457 |
95,693 |
+702 |
Hover/Click |
|
Jan25 |
240606 |
71.92 |
72.92 |
71.86 |
72.87 |
+1.25 |
4,955 |
9,896 |
+75 |
Hover/Click |
|
Feb25 |
240606 |
71.51 |
72.52 |
71.51 |
72.47 |
+1.23 |
1,906 |
6,557 |
-136 |
Hover/Click |
|
Mar25 |
240606 |
71.40 |
72.24 |
71.37 |
72.10 |
+1.19 |
4,444 |
10,912 |
-472 |
Hover/Click |
|
Apr25 |
240606 |
71.75 |
71.75 |
71.75 |
71.75 |
+1.15 |
354 |
3,891 |
-18 |
Hover/Click |
|
May25 |
240606 |
71.42 |
71.42 |
71.42 |
71.42 |
+1.11 |
200 |
3,068 |
-14 |
Hover/Click |
|
Jun25 |
240606 |
70.24 |
71.28 |
70.24 |
71.11 |
+1.08 |
7,634 |
20,730 |
+992 |
Hover/Click |
|
Jul25 |
240606 |
70.78 |
70.78 |
70.78 |
70.78 |
+1.05 |
313 |
3,746 |
+263 |
Hover/Click |
|
Aug25 |
240606 |
70.46 |
70.46 |
70.46 |
70.46 |
+1.03 |
18 |
3,286 |
-2 |
Hover/Click |
|
Sep25 |
240606 |
70.16 |
70.16 |
70.16 |
70.16 |
+1.00 |
84 |
5,931 |
+21 |
Hover/Click |
|
Oct25 |
240606 |
69.88 |
69.88 |
69.88 |
69.88 |
+0.98 |
3 |
3,126 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
333,181 |
535,836 |
+5,155 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
104.230 |
104.330 |
104.015 |
104.058 |
-0.162 |
13,913 |
33,639 |
-1,742 |
Hover/Click |
|
Sep24 |
240606 |
103.850 |
103.960 |
103.660 |
103.707 |
-0.163 |
1,747 |
4,533 |
+1,281 |
Hover/Click |
|
Dec24 |
240606 |
103.357 |
103.357 |
103.357 |
103.357 |
-0.162 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,660 |
38,184 |
-461 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
66.50 |
66.86 |
66.36 |
66.74 |
+0.19 |
90,750 |
177,239 |
-1,661 |
Hover/Click |
|
Sep24 |
240606 |
66.68 |
67.02 |
66.52 |
66.91 |
+0.20 |
2,690 |
18,749 |
-234 |
Hover/Click |
|
Dec24 |
240606 |
67.01 |
67.14 |
66.70 |
67.04 |
+0.19 |
36 |
1,007 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
93,553 |
197,941 |
-1,855 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
127.89 |
128.10 |
127.64 |
127.96 |
+0.02 |
86,503 |
232,364 |
-1,554 |
Hover/Click |
|
Sep24 |
240606 |
127.94 |
128.15 |
127.70 |
128.02 |
+0.02 |
1,700 |
22,654 |
+901 |
Hover/Click |
|
Dec24 |
240606 |
128.10 |
128.17 |
127.82 |
128.08 |
+0.03 |
17 |
10,975 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
88,317 |
267,122 |
-628 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
73.05 |
73.20 |
72.96 |
73.19 |
+0.12 |
121,235 |
257,903 |
+5,828 |
Hover/Click |
|
Sep24 |
240606 |
73.19 |
73.35 |
73.11 |
73.34 |
+0.12 |
15,102 |
13,211 |
+3,814 |
Hover/Click |
|
Dec24 |
240606 |
73.50 |
73.52 |
73.30 |
73.51 |
+0.12 |
86 |
2,858 |
+64 |
Hover/Click |
|
Mar25 |
240606 |
73.66 |
73.66 |
73.45 |
73.66 |
+0.11 |
12 |
447 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
136,882 |
275,241 |
+9,480 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
64.19 |
64.47 |
64.01 |
64.33 |
+0.14 |
226,547 |
277,046 |
-9,066 |
Hover/Click |
|
Sep24 |
240606 |
65.06 |
65.34 |
64.88 |
65.21 |
+0.15 |
28,122 |
26,136 |
+13,006 |
Hover/Click |
|
Dec24 |
240606 |
66.10 |
66.11 |
65.80 |
66.06 |
+0.15 |
538 |
1,218 |
+280 |
Hover/Click |
| Total Volume and Open Interest |
256,718 |
307,327 |
+4,318 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
112.06 |
112.58 |
112.05 |
112.41 |
+0.29 |
39,362 |
93,610 |
-1,208 |
Hover/Click |
|
Sep24 |
240606 |
113.18 |
113.73 |
113.18 |
113.57 |
+0.29 |
2,212 |
4,701 |
+882 |
Hover/Click |
|
Dec24 |
240606 |
114.57 |
114.83 |
114.57 |
114.73 |
+0.30 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,574 |
98,489 |
-326 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
108.74 |
109.08 |
108.67 |
108.99 |
+0.17 |
211,115 |
624,534 |
-9,160 |
Hover/Click |
|
Sep24 |
240606 |
109.21 |
109.53 |
109.13 |
109.44 |
+0.17 |
28,212 |
44,303 |
+16,206 |
Hover/Click |
|
Dec24 |
240606 |
109.89 |
109.94 |
109.60 |
109.90 |
+0.15 |
149 |
2,942 |
-68 |
Hover/Click |
| Total Volume and Open Interest |
240,071 |
678,553 |
+6,817 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
570.00 |
572.25 |
554.25 |
569.63 |
+1.75 |
145,459 |
251,510 |
-5,948 |
Hover/Click |
|
Sep24 |
240606 |
562.25 |
564.63 |
546.75 |
561.75 |
+1.75 |
11,976 |
10,426 |
+3,159 |
Hover/Click |
| Total Volume and Open Interest |
157,435 |
261,999 |
-2,789 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
61.9400 |
62.1600 |
61.7400 |
62.0500 |
+0.1200 |
35,925 |
52,905 |
+1,465 |
Hover/Click |
|
Sep24 |
240606 |
61.9300 |
62.1500 |
61.7400 |
62.0400 |
+0.1200 |
979 |
3,473 |
+171 |
Hover/Click |
| Total Volume and Open Interest |
36,904 |
56,394 |
+1,636 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul24 |
240606 |
188.10 |
190.35 |
187.90 |
190.20 |
+2.10 |
24,328 |
71,707 |
+7,160 |
|
|
Aug24 |
240606 |
187.45 |
189.70 |
187.20 |
189.65 |
+2.10 |
149 |
865 |
+52 |
|
|
Sep24 |
240606 |
189.10 |
189.10 |
189.10 |
189.10 |
+1.95 |
1 |
2 |
+0 |
Hover/Click |
|
Oct24 |
240606 |
188.50 |
188.50 |
188.50 |
188.50 |
+1.90 |
|
|
|
|
| Total Volume and Open Interest |
24,478 |
72,574 |
+7,212 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
71840 |
72265 |
70515 |
70960 |
-930 |
6,981 |
18,686 |
+11 |
Hover/Click |
|
Jul24 |
240606 |
72470 |
72935 |
71190 |
71585 |
-960 |
1,297 |
10,147 |
+258 |
Hover/Click |
|
Aug24 |
240606 |
73025 |
73725 |
72010 |
72405 |
-960 |
291 |
2,085 |
+158 |
Hover/Click |
|
Sep24 |
240606 |
73515 |
74405 |
72675 |
73070 |
-985 |
36 |
589 |
+24 |
Hover/Click |
|
Oct24 |
240606 |
73635 |
74940 |
73385 |
73635 |
-1025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,606 |
31,537 |
+451 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
119~010 |
119~110 |
118~230 |
119~080 |
+0~060 |
4,378 |
7,033 |
-2,372 |
Hover/Click |
|
Sep24 |
240606 |
119~120 |
119~170 |
118~260 |
119~140 |
+0~060 |
465,367 |
1,647,235 |
+13,021 |
Hover/Click |
|
Dec24 |
240606 |
119~110 |
119~210 |
119~010 |
119~210 |
+0~060 |
13 |
97 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
469,758 |
1,654,365 |
+10,642 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
110~000 |
110~030 |
109~255 |
110~020 |
+0~025 |
9,175 |
8,074 |
-2,098 |
Hover/Click |
|
Sep24 |
240606 |
110~120 |
110~130 |
110~030 |
110~115 |
+0~020 |
2,567,287 |
4,377,552 |
-26,163 |
Hover/Click |
|
Dec24 |
240606 |
110~280 |
110~280 |
110~175 |
110~245 |
+0~020 |
16 |
54 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
106~100 |
106~130 |
106~072 |
106~126 |
+0~026 |
4,115 |
5,945 |
-1,961 |
Hover/Click |
|
Sep24 |
240606 |
106~252 |
106~264 |
106~200 |
106~256 |
+0~020 |
1,517,117 |
6,281,555 |
+41,034 |
Hover/Click |
|
Dec24 |
240606 |
107~042 |
107~042 |
107~042 |
107~042 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
101~275 |
101~286 |
101~264 |
101~286 |
+0~020 |
2,200 |
1,868 |
-878 |
Hover/Click |
|
Sep24 |
240606 |
102~063 |
102~067 |
102~043 |
102~066 |
+0~006 |
868,997 |
3,856,592 |
+17,450 |
Hover/Click |
|
Dec24 |
240606 |
102~193 |
102~193 |
102~193 |
102~193 |
+0~006 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
871,197 |
3,858,470 |
+16,572 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
94.825 |
94.835 |
94.820 |
94.835 |
+0.015 |
45,787 |
264,440 |
-25 |
|
|
Sep24 |
240606 |
94.990 |
95.020 |
94.980 |
95.010 |
+0.025 |
62,568 |
266,002 |
-396 |
|
|
Dec24 |
240606 |
95.190 |
95.235 |
95.180 |
95.220 |
+0.035 |
63,742 |
304,747 |
-735 |
|
|
Mar25 |
240606 |
95.380 |
95.435 |
95.370 |
95.420 |
+0.045 |
54,469 |
221,193 |
+961 |
|
|
Jun25 |
240606 |
95.555 |
95.620 |
95.540 |
95.600 |
+0.050 |
51,754 |
180,713 |
-6,679 |
|
|
Sep25 |
240606 |
95.720 |
95.775 |
95.700 |
95.760 |
+0.050 |
44,078 |
142,355 |
+6,345 |
|
|
Dec25 |
240606 |
95.865 |
95.915 |
95.845 |
95.900 |
+0.045 |
51,674 |
166,010 |
+2,788 |
|
|
Mar26 |
240606 |
95.985 |
96.030 |
95.965 |
96.015 |
+0.040 |
25,992 |
108,196 |
+608 |
|
|
Jun26 |
240606 |
96.085 |
96.125 |
96.060 |
96.110 |
+0.035 |
19,790 |
60,962 |
-207 |
|
|
Sep26 |
240606 |
96.160 |
96.200 |
96.140 |
96.185 |
+0.030 |
16,074 |
39,912 |
-2,338 |
|
|
Dec26 |
240606 |
96.225 |
96.265 |
96.205 |
96.245 |
+0.025 |
20,218 |
68,680 |
-1,176 |
|
|
Mar27 |
240606 |
96.275 |
96.310 |
96.255 |
96.295 |
+0.025 |
11,589 |
60,283 |
-181 |
|
|
Jun27 |
240606 |
96.310 |
96.355 |
96.295 |
96.335 |
+0.020 |
6,691 |
42,448 |
+368 |
|
|
Sep27 |
240606 |
96.340 |
96.380 |
96.330 |
96.365 |
+0.020 |
6,214 |
39,736 |
+538 |
|
|
Dec27 |
240606 |
96.355 |
96.395 |
96.345 |
96.380 |
+0.020 |
5,190 |
37,110 |
-169 |
|
|
Mar28 |
240606 |
96.365 |
96.405 |
96.360 |
96.390 |
+0.020 |
5,794 |
15,619 |
+547 |
|
|
Jun28 |
240606 |
96.375 |
96.410 |
96.360 |
96.390 |
+0.015 |
3,571 |
11,080 |
+31 |
|
|
Sep28 |
240606 |
96.365 |
96.400 |
96.355 |
96.385 |
+0.015 |
2,681 |
6,346 |
+272 |
|
| Total Volume and Open Interest |
502,169 |
2,305,483 |
+546 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240606 |
126~18 |
126~30 |
126~00 |
126~28 |
+0~07 |
10,585 |
35,804 |
-9,082 |
|
|
Sep24 |
240606 |
127~00 |
127~05 |
126~04 |
127~01 |
+0~07 |
377,187 |
1,672,228 |
+526 |
|
|
Dec24 |
240606 |
128~07 |
128~07 |
128~07 |
128~07 |
+0~07 |
|
|
|
|
| Total Volume and Open Interest |
387,772 |
1,708,032 |
-8,556 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240606 |
113~180 |
113~200 |
113~085 |
113~190 |
+0~020 |
1,098 |
3,064 |
-1,006 |
|
|
Sep24 |
240606 |
114~050 |
114~050 |
113~235 |
114~035 |
+0~020 |
644,721 |
2,029,305 |
+6,906 |
|
|
Dec24 |
240606 |
114~145 |
114~145 |
114~145 |
114~145 |
+0~020 |
|
|
|
|
| Total Volume and Open Interest |
645,819 |
2,032,369 |
+5,900 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun24 |
240606 |
94.673 |
94.675 |
94.670 |
94.675 |
+0.003 |
27,894 |
171,187 |
-100 |
|
|
Jul24 |
240606 |
94.675 |
94.680 |
94.670 |
94.680 |
+0.005 |
14,695 |
349,645 |
-782 |
|
|
Aug24 |
240606 |
94.715 |
94.725 |
94.710 |
94.725 |
+0.005 |
95,324 |
310,736 |
-9,577 |
|
|
Sep24 |
240606 |
94.780 |
94.790 |
94.775 |
94.785 |
unch |
12,752 |
59,158 |
+1,346 |
|
|
Oct24 |
240606 |
94.875 |
94.880 |
94.860 |
94.875 |
unch |
71,479 |
183,378 |
+17,491 |
|
|
Nov24 |
240606 |
94.955 |
94.955 |
94.930 |
94.950 |
unch |
28,341 |
134,676 |
+4,069 |
|
| Total Volume and Open Interest |
284,288 |
1,399,965 |
+13,911 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
143.75 |
144.23 |
143.71 |
143.96 |
+0.20 |
2,996 |
13,762 |
+131 |
Hover/Click |
|
Sep24 |
240606 |
143.07 |
143.56 |
143.06 |
143.32 |
+0.21 |
1,406 |
1,504 |
+915 |
Hover/Click |
|
Dec24 |
240606 |
142.42 |
142.42 |
142.42 |
142.42 |
+0.21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,402 |
15,266 |
+1,046 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240606 |
129.40 |
129.40 |
128.98 |
129.24 |
-0.56 |
38,176 |
53,326 |
-98,713 |
|
|
Sep24 |
240606 |
131.26 |
131.48 |
129.98 |
130.60 |
-0.94 |
128,753 |
237,741 |
-17,259 |
|
|
Dec24 |
240606 |
130.70 |
130.70 |
130.70 |
130.70 |
-0.78 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
166,929 |
291,069 |
-115,972 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
130.62 |
130.63 |
130.40 |
130.51 |
-0.19 |
128,505 |
123,634 |
-555,054 |
Hover/Click |
|
Sep24 |
240606 |
131.40 |
131.51 |
130.66 |
130.98 |
-0.51 |
934,148 |
1,296,204 |
-3,913 |
Hover/Click |
|
Dec24 |
240606 |
130.89 |
130.89 |
130.50 |
130.54 |
-0.54 |
3 |
27 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,062,656 |
1,419,865 |
-558,969 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
116.51 |
116.62 |
116.45 |
116.50 |
-0.11 |
132,478 |
143,623 |
-537,741 |
Hover/Click |
|
Sep24 |
240606 |
116.06 |
116.12 |
115.62 |
115.82 |
-0.28 |
843,611 |
1,378,450 |
+7,212 |
Hover/Click |
|
Dec24 |
240606 |
116.96 |
116.96 |
116.96 |
116.96 |
-0.81 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
976,089 |
1,522,073 |
-530,529 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240606 |
105.11 |
105.14 |
105.07 |
105.14 |
+0.01 |
136,812 |
137,671 |
-700,529 |
|
|
Sep24 |
240606 |
105.45 |
105.45 |
105.29 |
105.35 |
-0.09 |
692,708 |
2,207,381 |
+7,065 |
|
|
Dec24 |
240606 |
105.64 |
105.64 |
105.64 |
105.64 |
-0.53 |
0 |
32 |
+0 |
|
| Total Volume and Open Interest |
829,520 |
2,345,084 |
-693,464 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240606 |
96.265 |
96.265 |
96.255 |
96.260 |
-0.005 |
765 |
7,608 |
+125 |
|
|
Sep24 |
240606 |
96.470 |
96.475 |
96.430 |
96.440 |
-0.035 |
1,196 |
4,655 |
+169 |
|
|
Dec24 |
240606 |
96.675 |
96.680 |
96.620 |
96.640 |
-0.040 |
5,514 |
4,544 |
+86 |
|
| Total Volume and Open Interest |
87,617 |
65,361 |
+2,396 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
97~20 |
97~20 |
97~20 |
97~20 |
+0~03 |
51 |
112 |
+50 |
Hover/Click |
|
Sep24 |
240606 |
97~20 |
97~27 |
97~15 |
97~23 |
+0~03 |
259,215 |
659,749 |
-7,197 |
Hover/Click |
| Total Volume and Open Interest |
259,266 |
660,041 |
-7,147 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
96.265 |
96.270 |
96.250 |
96.255 |
-0.010 |
136,124 |
719,024 |
-16,581 |
|
|
Sep24 |
240606 |
96.475 |
96.480 |
96.420 |
96.440 |
-0.035 |
196,906 |
538,943 |
+4,960 |
|
|
Dec24 |
240606 |
96.685 |
96.690 |
96.615 |
96.640 |
-0.040 |
175,423 |
504,596 |
+3,876 |
|
| Total Volume and Open Interest |
1,361,012 |
4,380,985 |
-12,729 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
95.65 |
95.66 |
95.64 |
95.66 |
unch |
19,897 |
231,712 |
+709 |
|
|
Sep24 |
240606 |
95.64 |
95.66 |
95.64 |
95.65 |
unch |
50,235 |
313,845 |
+2,395 |
|
|
Dec24 |
240606 |
95.67 |
95.71 |
95.66 |
95.69 |
+0.01 |
44,203 |
240,966 |
+6,750 |
|
|
Mar25 |
240606 |
95.75 |
95.80 |
95.73 |
95.77 |
+0.01 |
27,215 |
139,212 |
-4,747 |
|
|
Jun25 |
240606 |
95.85 |
95.90 |
95.83 |
95.87 |
+0.01 |
27,678 |
120,768 |
+8,871 |
|
|
Sep25 |
240606 |
95.95 |
96.00 |
95.91 |
95.96 |
+0.01 |
13,496 |
89,240 |
-953 |
|
|
Dec25 |
240606 |
96.01 |
96.07 |
95.99 |
96.04 |
+0.01 |
14,429 |
99,050 |
-1,341 |
|
|
Mar26 |
240606 |
96.06 |
96.12 |
96.03 |
96.08 |
+0.01 |
10,847 |
63,716 |
+200 |
|
|
Jun26 |
240606 |
96.08 |
96.13 |
96.08 |
96.11 |
+0.01 |
2,834 |
13,154 |
+702 |
|
|
Sep26 |
240606 |
96.13 |
96.13 |
96.13 |
96.13 |
+0.02 |
0 |
1,780 |
+0 |
|
| Total Volume and Open Interest |
210,879 |
1,314,378 |
+12,586 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
95.74 |
95.80 |
95.72 |
95.77 |
+0.02 |
220,563 |
1,235,355 |
-448 |
|
|
Sep24 |
240606 |
95.73 |
95.81 |
95.73 |
95.77 |
+0.02 |
4,825 |
9,582 |
+4,404 |
|
| Total Volume and Open Interest |
225,388 |
1,244,937 |
+3,956 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
96.06 |
96.12 |
96.05 |
96.09 |
+0.02 |
233,921 |
903,780 |
+14,045 |
|
|
Sep24 |
240606 |
96.14 |
96.14 |
96.13 |
96.13 |
+0.02 |
8,657 |
13,652 |
+8,106 |
|
| Total Volume and Open Interest |
242,578 |
917,432 |
+22,151 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
2355.0 |
2375.8 |
2355.0 |
2370.3 |
+16.2 |
295 |
976 |
-459 |
Hover/Click |
|
Aug24 |
240606 |
2375.3 |
2397.8 |
2372.2 |
2390.9 |
+15.4 |
171,862 |
376,995 |
+5,278 |
Hover/Click |
|
Oct24 |
240606 |
2399.5 |
2420.4 |
2395.3 |
2413.7 |
+15.6 |
2,768 |
19,574 |
+109 |
Hover/Click |
|
Dec24 |
240606 |
2421.4 |
2442.5 |
2418.2 |
2436.7 |
+15.7 |
2,936 |
39,833 |
+800 |
Hover/Click |
|
Feb25 |
240606 |
2442.7 |
2464.8 |
2441.9 |
2459.7 |
+15.9 |
459 |
6,920 |
+56 |
Hover/Click |
|
Apr25 |
240606 |
2462.0 |
2480.9 |
2461.5 |
2479.5 |
+16.1 |
396 |
3,582 |
+176 |
Hover/Click |
|
Jun25 |
240606 |
2499.0 |
2500.3 |
2499.0 |
2500.3 |
+16.1 |
17 |
1,366 |
+3 |
Hover/Click |
|
Aug25 |
240606 |
2514.2 |
2519.7 |
2514.2 |
2519.7 |
+16.1 |
7 |
29 |
-1 |
Hover/Click |
|
Oct25 |
240606 |
2538.7 |
2538.7 |
2538.7 |
2538.7 |
+16.1 |
0 |
24 |
+0 |
Hover/Click |
|
Dec25 |
240606 |
2556.8 |
2556.8 |
2556.8 |
2556.8 |
+16.1 |
2 |
2,078 |
+2 |
Hover/Click |
|
Feb26 |
240606 |
2577.0 |
2577.0 |
2577.0 |
2577.0 |
+16.1 |
0 |
1 |
+0 |
Hover/Click |
|
Apr26 |
240606 |
2597.1 |
2597.1 |
2597.1 |
2597.1 |
+16.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
179,328 |
453,409 |
+5,921 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul24 |
240606 |
3014.5 |
3147.0 |
3006.5 |
3136.7 |
+129.4 |
69,642 |
128,479 |
-2,010 |
Hover/Click |
|
Sep24 |
240606 |
3049.5 |
3179.5 |
3040.5 |
3169.8 |
+130.3 |
7,123 |
35,454 |
+1,841 |
Hover/Click |
|
Dec24 |
240606 |
3108.0 |
3224.0 |
3108.0 |
3214.7 |
+130.9 |
945 |
12,952 |
+248 |
Hover/Click |
|
Mar25 |
240606 |
3171.5 |
3261.0 |
3170.0 |
3258.5 |
+130.7 |
140 |
2,551 |
+42 |
Hover/Click |
|
May25 |
240606 |
3200.0 |
3285.7 |
3200.0 |
3285.7 |
+130.7 |
18 |
294 |
+1 |
Hover/Click |
|
Jul25 |
240606 |
3238.5 |
3312.9 |
3215.0 |
3312.9 |
+130.7 |
7 |
64 |
+1 |
Hover/Click |
|
Sep25 |
240606 |
3335.0 |
3335.0 |
3335.0 |
3335.0 |
+130.7 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,024 |
179,993 |
+139 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240606 |
1003.7 |
1016.0 |
997.2 |
1011.6 |
+11.3 |
29,480 |
72,830 |
-2,780 |
Hover/Click |
|
Oct24 |
240606 |
1016.8 |
1029.2 |
1010.7 |
1024.9 |
+11.5 |
3,701 |
20,293 |
+1,925 |
Hover/Click |
|
Jan25 |
240606 |
1027.9 |
1039.4 |
1023.5 |
1036.3 |
+11.3 |
358 |
1,792 |
+17 |
Hover/Click |
|
Apr25 |
240606 |
1038.9 |
1047.7 |
1032.3 |
1046.2 |
+11.0 |
268 |
500 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
33,813 |
95,431 |
-836 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
923.80 |
923.80 |
923.80 |
923.80 |
-0.70 |
1 |
15 |
+1 |
Hover/Click |
|
Sep24 |
240606 |
940.50 |
952.50 |
932.00 |
937.60 |
-1.60 |
2,982 |
24,556 |
+2 |
Hover/Click |
|
Dec24 |
240606 |
952.00 |
958.00 |
946.40 |
946.40 |
-1.50 |
24 |
300 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
3,010 |
24,910 |
-1 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul24 |
240606 |
462.65 |
468.75 |
461.50 |
467.80 |
+7.20 |
76,959 |
120,780 |
-769 |
Hover/Click |
|
Sep24 |
240606 |
460.95 |
467.55 |
460.05 |
466.80 |
+8.60 |
31,783 |
98,845 |
+3,647 |
Hover/Click |
|
Dec24 |
240606 |
461.30 |
468.00 |
460.80 |
467.30 |
+8.45 |
5,966 |
42,378 |
-179 |
Hover/Click |
|
Mar25 |
240606 |
462.10 |
468.45 |
462.10 |
468.15 |
+8.25 |
1,053 |
9,644 |
+218 |
Hover/Click |
|
May25 |
240606 |
464.15 |
468.55 |
463.00 |
468.50 |
+8.15 |
128 |
2,750 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
117,248 |
286,545 |
+2,826 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
38884 |
39092 |
38808 |
38955 |
+71 |
129,972 |
97,093 |
-244 |
Hover/Click |
|
Sep24 |
240606 |
39312 |
39494 |
39216 |
39360 |
+68 |
713 |
3,118 |
-99 |
Hover/Click |
|
Dec24 |
240606 |
39657 |
39799 |
39611 |
39657 |
+13 |
5 |
77 |
+0 |
Hover/Click |
|
Mar25 |
240606 |
39591 |
39618 |
39591 |
39591 |
+83 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
130,690 |
100,291 |
-343 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
38880 |
39091 |
38808 |
38955 |
+71 |
92,983 |
21,198 |
-442 |
Hover/Click |
|
Sep24 |
240606 |
39281 |
39504 |
39216 |
39360 |
+68 |
1,249 |
1,579 |
+27 |
Hover/Click |
|
Dec24 |
240606 |
39813 |
39813 |
39613 |
39657 |
+13 |
5 |
28 |
+0 |
Hover/Click |
|
Mar25 |
240606 |
39591 |
39604 |
39591 |
39591 |
+83 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,237 |
22,807 |
-415 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
5367.75 |
5373.25 |
5345.25 |
5364.00 |
-2.00 |
1,450,596 |
2,114,236 |
+43,812 |
Hover/Click |
|
Sep24 |
240606 |
5431.75 |
5436.75 |
5408.75 |
5427.25 |
-2.25 |
22,603 |
90,495 |
+7,957 |
Hover/Click |
|
Dec24 |
240606 |
5494.50 |
5496.50 |
5470.00 |
5487.75 |
-1.75 |
170 |
5,620 |
+25 |
Hover/Click |
|
Mar25 |
240606 |
5546.25 |
5546.25 |
5546.25 |
5546.25 |
-2.00 |
6 |
552 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,473,384 |
2,211,828 |
+51,802 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
5365.50 |
5373.25 |
5345.25 |
5364.00 |
-2.00 |
812,528 |
287,607 |
+49 |
Hover/Click |
|
Sep24 |
240606 |
5426.50 |
5437.00 |
5408.75 |
5427.25 |
-2.25 |
6,085 |
6,481 |
+751 |
Hover/Click |
|
Dec24 |
240606 |
5490.50 |
5496.25 |
5470.75 |
5487.75 |
-1.75 |
1,236 |
1,020 |
+140 |
Hover/Click |
|
Mar25 |
240606 |
5550.00 |
5550.00 |
5546.25 |
5546.25 |
-2.00 |
1 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
819,850 |
295,179 |
+940 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
19089.50 |
19124.50 |
19017.25 |
19060.25 |
-14.00 |
575,227 |
249,038 |
+9,461 |
Hover/Click |
|
Sep24 |
240606 |
19331.75 |
19374.75 |
19270.00 |
19311.25 |
-11.75 |
5,356 |
7,907 |
+1,265 |
Hover/Click |
|
Dec24 |
240606 |
19575.00 |
19596.75 |
19511.25 |
19539.50 |
-13.00 |
274 |
292 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
580,857 |
257,251 |
+10,715 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
19088.00 |
19124.25 |
19017.75 |
19060.25 |
-14.00 |
1,127,549 |
86,716 |
+12,629 |
Hover/Click |
|
Sep24 |
240606 |
19339.75 |
19376.00 |
19269.00 |
19311.25 |
-11.75 |
27,143 |
7,958 |
+1,746 |
Hover/Click |
|
Dec24 |
240606 |
19586.25 |
19596.75 |
19510.25 |
19539.50 |
-13.00 |
936 |
667 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
1,155,634 |
95,369 |
+14,455 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240606 |
2955.30 |
2959.70 |
2935.00 |
2947.60 |
-9.60 |
11,400 |
38,888 |
-710 |
Hover/Click |
|
Sep24 |
240606 |
2980.80 |
2991.20 |
2969.50 |
2980.90 |
-8.60 |
7 |
15 |
+2 |
Hover/Click |
|
Dec24 |
240606 |
2990.30 |
2990.30 |
2990.30 |
2990.30 |
-9.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,407 |
38,903 |
-708 |
|
| Volatility Index(CBOE) |
|
Jun24 |
240606 |
13.40 |
13.45 |
13.20 |
13.26 |
-0.09 |
75,325 |
159,425 |
-3,232 |
|
|
Jul24 |
240606 |
14.35 |
14.50 |
14.21 |
14.32 |
-0.07 |
52,461 |
122,065 |
+7,994 |
|
|
Aug24 |
240606 |
15.02 |
15.20 |
14.90 |
15.07 |
+0.06 |
20,598 |
51,636 |
+871 |
|
|
Sep24 |
240606 |
15.57 |
15.73 |
15.50 |
15.65 |
+0.08 |
9,002 |
35,944 |
-965 |
|
| Total Volume and Open Interest |
174,573 |
430,222 |
+9,833 |
|
| S & P 600(CME) |
|
Jun24 |
240606 |
1313.20 |
1313.20 |
1311.00 |
1313.20 |
-8.60 |
0 |
584 |
+0 |
|
|
Sep24 |
240606 |
1327.10 |
1327.10 |
1327.10 |
1327.10 |
-8.90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
584 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
2069.30 |
2069.30 |
2047.70 |
2053.00 |
-15.70 |
162,991 |
457,685 |
-8,238 |
Hover/Click |
|
Sep24 |
240606 |
2090.70 |
2091.60 |
2070.90 |
2075.90 |
-15.60 |
608 |
3,495 |
+166 |
Hover/Click |
|
Dec24 |
240606 |
2093.40 |
2093.40 |
2093.40 |
2093.40 |
-15.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
163,599 |
461,180 |
-8,072 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
2068.70 |
2069.40 |
2047.50 |
2053.00 |
-15.70 |
46,852 |
30,151 |
-704 |
Hover/Click |
|
Sep24 |
240606 |
2090.00 |
2091.70 |
2070.90 |
2075.90 |
-15.60 |
1,157 |
2,730 |
+84 |
Hover/Click |
|
Dec24 |
240606 |
2093.40 |
2093.40 |
2093.40 |
2093.40 |
-15.00 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,009 |
32,896 |
-620 |
|
| Nikkei 225(CME) |
|
Jun24 |
240606 |
38980 |
39080 |
38545 |
38635 |
-335 |
7,316 |
14,067 |
-578 |
|
|
Sep24 |
240606 |
39060 |
39120 |
38595 |
38680 |
-335 |
297 |
990 |
-40 |
|
| Total Volume and Open Interest |
7,613 |
15,057 |
-618 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
38490 |
39070 |
38455 |
38770 |
+275 |
36,495 |
98,735 |
-1,056 |
|
|
Sep24 |
240606 |
38495 |
39035 |
38460 |
38755 |
+310 |
263 |
4,276 |
-27 |
|
|
Dec24 |
240606 |
38485 |
38485 |
38485 |
38485 |
+270 |
600 |
4,550 |
-192 |
|
| Total Volume and Open Interest |
37,358 |
110,770 |
-1,275 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240606 |
38490 |
39075 |
38450 |
38760 |
+240 |
838,540 |
412,140 |
+21,228 |
|
|
Sep24 |
240606 |
38480 |
39060 |
38445 |
38760 |
+260 |
80,334 |
33,038 |
+3,702 |
|
|
Dec24 |
240606 |
38225 |
38825 |
38220 |
38520 |
+240 |
2,956 |
5,965 |
+225 |
|
| Total Volume and Open Interest |
932,918 |
479,597 |
+25,585 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240606 |
38490 |
39070 |
38450 |
38760 |
+240 |
57,583 |
204,789 |
+998 |
|
|
Sep24 |
240606 |
38470 |
39060 |
38450 |
38760 |
+260 |
5,204 |
21,346 |
-102 |
|
|
Dec24 |
240606 |
38350 |
38770 |
38350 |
38520 |
+240 |
24 |
41,129 |
+102 |
|
| Total Volume and Open Interest |
62,816 |
293,458 |
+1,877 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240606 |
38975 |
39080 |
38540 |
38635 |
-330 |
28,416 |
45,969 |
-407 |
|
|
Sep24 |
240606 |
39060 |
39060 |
38530 |
38620 |
-335 |
1,056 |
3,947 |
+376 |
|
|
Dec24 |
240606 |
38615 |
38615 |
38615 |
38615 |
-395 |
|
|
|
|
| Total Volume and Open Interest |
29,472 |
49,916 |
-31 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240606 |
38635 |
38635 |
38635 |
38635 |
-330 |
0 |
1 |
+0 |
|
|
Sep24 |
240606 |
38620 |
38620 |
38620 |
38620 |
-335 |
|
|
|
|
|
Dec24 |
240606 |
38615 |
38615 |
38615 |
38615 |
-395 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
8031.0 |
8056.5 |
8014.5 |
8040.5 |
+30.5 |
48,582 |
197,152 |
-1,170 |
|
|
Jul24 |
240606 |
8054.0 |
8074.5 |
8040.5 |
8062.5 |
+30.5 |
2,104 |
68 |
+10 |
|
|
Aug24 |
240606 |
8087.5 |
8087.5 |
8087.5 |
8087.5 |
+30.5 |
|
|
|
|
|
Sep24 |
240606 |
8117.0 |
8117.0 |
8117.0 |
8117.0 |
+30.5 |
0 |
31 |
+0 |
|
|
Dec24 |
240606 |
8170.5 |
8170.5 |
8170.5 |
8170.5 |
+30.5 |
0 |
20 |
+0 |
|
|
Mar25 |
240606 |
8243.5 |
8243.5 |
8243.5 |
8243.5 |
+30.5 |
|
|
|
|
| Total Volume and Open Interest |
50,686 |
197,271 |
-1,160 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
18309 |
18628 |
18298 |
18420 |
+112 |
116,396 |
137,721 |
-2,098 |
|
|
Jul24 |
240606 |
18238 |
18530 |
18207 |
18321 |
+108 |
986 |
4,179 |
+153 |
|
|
Aug24 |
240606 |
18372 |
18372 |
18372 |
18372 |
+112 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
117,587 |
156,807 |
-2,000 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
18688.0 |
18818.0 |
18631.0 |
18677.0 |
+67.0 |
35,844 |
66,825 |
-2,869 |
|
|
Sep24 |
240606 |
18854.0 |
19012.0 |
18845.0 |
18875.0 |
+71.0 |
64 |
713 |
+29 |
|
|
Dec24 |
240606 |
19191.0 |
19191.0 |
19060.0 |
19060.0 |
+73.0 |
0 |
158 |
+0 |
|
| Total Volume and Open Interest |
35,908 |
67,696 |
-2,840 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240606 |
18679.0 |
18819.0 |
18631.0 |
18677.0 |
+67.0 |
24,966 |
11,798 |
-572 |
|
|
Sep24 |
240606 |
18860.0 |
18997.0 |
18839.0 |
18875.0 |
+71.0 |
100 |
185 |
+28 |
|
|
Dec24 |
240606 |
19060.0 |
19060.0 |
19060.0 |
19060.0 |
+73.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
25,066 |
11,992 |
-544 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
5061 |
5088 |
5053 |
5074 |
+35 |
745,323 |
2,621,781 |
-11,068 |
|
|
Sep24 |
240606 |
5109 |
5132 |
5100 |
5119 |
+36 |
7,886 |
77,716 |
+928 |
|
|
Dec24 |
240606 |
5307 |
5307 |
5152 |
5152 |
+38 |
0 |
40,525 |
+0 |
|
| Total Volume and Open Interest |
753,209 |
2,745,477 |
-10,140 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240606 |
12186 |
12255 |
12174 |
12253 |
+93 |
23,357 |
169,594 |
-583 |
|
|
Sep24 |
240606 |
12274 |
12297 |
12267 |
12297 |
+95 |
151 |
1,560 |
+139 |
|
|
Dec24 |
240606 |
12349 |
12349 |
12349 |
12349 |
+99 |
0 |
1,230 |
+0 |
|
| Total Volume and Open Interest |
23,508 |
172,392 |
-444 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240606 |
8274.50 |
8307.50 |
8257.50 |
8298.50 |
+36.00 |
73,529 |
543,012 |
+4,364 |
|
|
Sep24 |
240606 |
8334.00 |
8349.50 |
8314.00 |
8343.50 |
+35.50 |
47 |
1,319 |
+35 |
|
|
Dec24 |
240606 |
8409.50 |
8409.50 |
8409.50 |
8409.50 |
+36.50 |
0 |
239 |
+0 |
|
| Total Volume and Open Interest |
73,576 |
544,570 |
+4,399 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240606 |
7767.0 |
7856.0 |
7760.0 |
7834.0 |
+51.0 |
45,863 |
286,561 |
-3,376 |
|
|
Sep24 |
240606 |
7747.0 |
7836.0 |
7747.0 |
7820.0 |
+55.0 |
142 |
236 |
+24 |
|
|
Dec24 |
240606 |
7803.0 |
7803.0 |
7803.0 |
7803.0 |
+55.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
46,072 |
287,456 |
-3,288 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240606 |
34695.00 |
34920.00 |
34560.00 |
34894.00 |
+315.00 |
13,201 |
120,982 |
+494 |
|
|
Sep24 |
240606 |
34960.00 |
35280.00 |
34845.00 |
35069.00 |
+315.00 |
43 |
1,586 |
+35 |
|
|
Dec24 |
240606 |
34990.00 |
34990.00 |
34990.00 |
34990.00 |
+315.00 |
|
|
|
|
| Total Volume and Open Interest |
13,244 |
122,568 |
+529 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240605 |
366.00 |
367.80 |
363.40 |
366.50 |
+3.20 |
275,466 |
255,210 |
-7,005 |
|
|
Sep24 |
240605 |
368.05 |
370.15 |
365.85 |
368.80 |
+3.35 |
1,399 |
25,441 |
+932 |
|
|
Dec24 |
240605 |
370.40 |
372.25 |
369.45 |
370.70 |
+3.20 |
11 |
16,866 |
-2 |
|
| Total Volume and Open Interest |
276,876 |
303,214 |
-6,075 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun24 |
240606 |
564.80 |
569.75 |
564.80 |
569.65 |
+8.95 |
71 |
480 |
-68 |
|
|
Jul24 |
240606 |
569.45 |
569.45 |
569.45 |
569.45 |
+8.75 |
0 |
1 |
+0 |
|
|
Aug24 |
240606 |
571.95 |
571.95 |
571.95 |
571.95 |
+13.75 |
|
|
|
|
| Total Volume and Open Interest |
71 |
481 |
-68 |
|
|
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
