|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 12, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
1177.25 |
1186.50 |
1171.00 |
1177.25 |
-0.75 |
160,774 |
248,806 |
-26,774 |
Hover/Click |
|
Aug24 |
240612 |
1170.25 |
1177.50 |
1162.25 |
1166.75 |
-5.00 |
51,140 |
71,595 |
-3,109 |
Hover/Click |
|
Sep24 |
240612 |
1147.75 |
1153.00 |
1137.75 |
1143.00 |
-5.25 |
26,411 |
37,911 |
-1,248 |
Hover/Click |
|
Nov24 |
240612 |
1150.00 |
1156.00 |
1141.00 |
1147.25 |
-4.25 |
107,610 |
280,198 |
+10,406 |
Hover/Click |
|
Jan25 |
240612 |
1164.25 |
1169.50 |
1154.50 |
1160.25 |
-4.50 |
9,688 |
51,472 |
+1,780 |
Hover/Click |
|
Mar25 |
240612 |
1167.25 |
1172.25 |
1157.75 |
1162.25 |
-5.25 |
10,606 |
75,438 |
+1,963 |
Hover/Click |
|
May25 |
240612 |
1172.00 |
1177.25 |
1163.25 |
1167.50 |
-5.00 |
2,568 |
21,730 |
-5 |
Hover/Click |
|
Jul25 |
240612 |
1175.25 |
1183.25 |
1169.50 |
1173.75 |
-5.00 |
940 |
10,698 |
+194 |
Hover/Click |
|
Aug25 |
240612 |
1165.75 |
1169.00 |
1165.75 |
1167.75 |
-5.25 |
7 |
1,213 |
+4 |
Hover/Click |
|
Sep25 |
240612 |
1144.75 |
1144.75 |
1144.25 |
1144.25 |
-6.25 |
5 |
233 |
+2 |
Hover/Click |
|
Nov25 |
240612 |
1141.75 |
1145.50 |
1131.00 |
1135.25 |
-7.25 |
229 |
9,419 |
+4 |
Hover/Click |
|
Jan26 |
240612 |
1144.00 |
1144.00 |
1144.00 |
1144.00 |
-7.25 |
1 |
80 |
+1 |
Hover/Click |
|
Mar26 |
240612 |
1142.75 |
1142.75 |
1142.75 |
1142.75 |
-7.50 |
4 |
26 |
+0 |
Hover/Click |
|
May26 |
240612 |
1145.75 |
1145.75 |
1145.75 |
1145.75 |
-7.50 |
2 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
369,987 |
809,104 |
-16,780 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
358.60 |
365.00 |
358.00 |
360.20 |
+0.90 |
107,061 |
139,575 |
-17,477 |
Hover/Click |
|
Aug24 |
240612 |
351.90 |
355.50 |
350.70 |
351.30 |
-1.00 |
36,332 |
58,636 |
+1,758 |
Hover/Click |
|
Sep24 |
240612 |
348.80 |
351.00 |
346.40 |
347.10 |
-2.10 |
22,500 |
40,511 |
+2,043 |
Hover/Click |
|
Oct24 |
240612 |
349.00 |
350.50 |
345.90 |
347.20 |
-2.10 |
17,733 |
31,890 |
+1,804 |
Hover/Click |
|
Dec24 |
240612 |
353.50 |
355.00 |
350.30 |
352.20 |
-1.90 |
68,681 |
155,086 |
+13,358 |
Hover/Click |
|
Jan25 |
240612 |
354.60 |
356.00 |
351.40 |
353.30 |
-1.70 |
6,193 |
22,461 |
+189 |
Hover/Click |
|
Mar25 |
240612 |
354.10 |
355.20 |
351.00 |
352.80 |
-1.60 |
3,888 |
21,392 |
+131 |
Hover/Click |
|
May25 |
240612 |
353.50 |
355.10 |
351.10 |
352.70 |
-1.70 |
960 |
7,106 |
+82 |
Hover/Click |
|
Jul25 |
240612 |
355.70 |
356.60 |
352.80 |
354.30 |
-1.60 |
236 |
3,291 |
+62 |
Hover/Click |
|
Aug25 |
240612 |
353.70 |
355.30 |
351.70 |
353.10 |
-1.60 |
33 |
1,428 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
263,692 |
483,106 |
+1,993 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
43.69 |
44.17 |
43.47 |
43.79 |
+0.12 |
97,126 |
166,914 |
-19,791 |
Hover/Click |
|
Aug24 |
240612 |
43.95 |
44.40 |
43.70 |
44.00 |
+0.09 |
35,729 |
76,780 |
+768 |
Hover/Click |
|
Sep24 |
240612 |
43.97 |
44.41 |
43.73 |
44.01 |
+0.07 |
18,909 |
46,853 |
+1,034 |
Hover/Click |
|
Oct24 |
240612 |
43.88 |
44.28 |
43.61 |
43.89 |
+0.05 |
12,954 |
32,418 |
+2,107 |
Hover/Click |
|
Dec24 |
240612 |
44.02 |
44.44 |
43.77 |
44.05 |
+0.06 |
52,420 |
166,856 |
+4,465 |
Hover/Click |
|
Jan25 |
240612 |
44.08 |
44.55 |
43.94 |
44.21 |
+0.07 |
7,519 |
30,164 |
+1,385 |
Hover/Click |
|
Mar25 |
240612 |
44.29 |
44.73 |
44.11 |
44.40 |
+0.06 |
3,420 |
25,067 |
+836 |
Hover/Click |
|
May25 |
240612 |
44.48 |
44.92 |
44.30 |
44.59 |
+0.06 |
1,137 |
8,895 |
-68 |
Hover/Click |
|
Jul25 |
240612 |
44.67 |
45.07 |
44.45 |
44.75 |
+0.08 |
913 |
4,540 |
+307 |
Hover/Click |
|
Aug25 |
240612 |
44.50 |
44.87 |
44.30 |
44.60 |
+0.10 |
18 |
1,364 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
230,560 |
565,930 |
-8,865 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
626.6 |
633.9 |
620.0 |
631.9 |
+4.2 |
20,242 |
63,112 |
-10,504 |
Hover/Click |
|
Nov24 |
240612 |
646.0 |
651.9 |
637.4 |
648.4 |
+1.6 |
32,677 |
147,566 |
+12,264 |
Hover/Click |
|
Jan25 |
240612 |
652.3 |
658.7 |
644.2 |
655.2 |
+2.0 |
4,604 |
19,227 |
+67 |
Hover/Click |
|
Mar25 |
240612 |
656.4 |
662.3 |
647.5 |
658.9 |
+1.3 |
1,262 |
7,045 |
+831 |
Hover/Click |
|
May25 |
240612 |
664.5 |
664.5 |
652.6 |
661.7 |
+0.7 |
413 |
4,172 |
+0 |
Hover/Click |
|
Jul25 |
240612 |
650.6 |
659.5 |
650.6 |
659.5 |
+0.4 |
10 |
347 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
59,208 |
242,085 |
+2,648 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
449.00 |
455.00 |
448.50 |
454.25 |
+4.75 |
271,960 |
492,869 |
-50,887 |
Hover/Click |
|
Sep24 |
240612 |
453.25 |
457.50 |
450.75 |
456.75 |
+3.00 |
155,757 |
431,786 |
+19,152 |
Hover/Click |
|
Dec24 |
240612 |
464.50 |
469.25 |
462.25 |
468.75 |
+3.50 |
132,845 |
481,447 |
+14,411 |
Hover/Click |
|
Mar25 |
240612 |
476.50 |
480.50 |
474.00 |
479.75 |
+2.50 |
15,758 |
77,242 |
+640 |
Hover/Click |
|
May25 |
240612 |
484.00 |
488.00 |
482.25 |
487.00 |
+2.00 |
7,428 |
23,586 |
+1,109 |
Hover/Click |
|
Jul25 |
240612 |
490.25 |
494.00 |
488.75 |
492.50 |
+1.25 |
7,017 |
45,165 |
+2,068 |
Hover/Click |
|
Sep25 |
240612 |
474.50 |
477.75 |
473.50 |
476.75 |
+0.75 |
898 |
6,793 |
+166 |
Hover/Click |
|
Dec25 |
240612 |
476.50 |
479.25 |
475.25 |
478.50 |
+1.00 |
1,536 |
36,207 |
+18 |
Hover/Click |
|
Mar26 |
240612 |
487.75 |
489.00 |
485.25 |
488.25 |
+0.75 |
5 |
1,374 |
+4 |
Hover/Click |
|
May26 |
240612 |
495.00 |
495.00 |
494.50 |
494.50 |
+0.75 |
1 |
161 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
593,239 |
1,600,311 |
-13,315 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
626.00 |
627.75 |
610.50 |
617.00 |
-9.50 |
132,289 |
129,137 |
-24,629 |
Hover/Click |
|
Sep24 |
240612 |
645.50 |
647.50 |
630.50 |
636.00 |
-10.75 |
90,345 |
112,897 |
-523 |
Hover/Click |
|
Dec24 |
240612 |
670.75 |
671.50 |
655.50 |
660.25 |
-11.25 |
46,909 |
98,699 |
+587 |
Hover/Click |
|
Mar25 |
240612 |
688.00 |
689.50 |
674.75 |
678.50 |
-11.50 |
11,908 |
27,625 |
-280 |
Hover/Click |
|
May25 |
240612 |
696.50 |
697.50 |
683.75 |
687.50 |
-11.00 |
5,008 |
6,383 |
-176 |
Hover/Click |
|
Jul25 |
240612 |
693.00 |
693.25 |
682.50 |
686.75 |
-8.75 |
3,529 |
16,312 |
-214 |
Hover/Click |
| Total Volume and Open Interest |
290,399 |
395,778 |
-25,250 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
653.00 |
654.00 |
634.00 |
637.25 |
-17.75 |
44,537 |
68,606 |
-11,394 |
Hover/Click |
|
Sep24 |
240612 |
663.50 |
664.25 |
646.75 |
650.25 |
-15.75 |
33,155 |
80,943 |
+2,283 |
Hover/Click |
|
Dec24 |
240612 |
682.75 |
682.75 |
667.50 |
671.00 |
-13.25 |
14,795 |
61,312 |
+828 |
Hover/Click |
|
Mar25 |
240612 |
694.50 |
696.50 |
682.25 |
685.50 |
-12.50 |
3,800 |
14,771 |
+259 |
Hover/Click |
|
May25 |
240612 |
699.75 |
700.00 |
687.50 |
690.75 |
-11.75 |
1,035 |
2,731 |
+6 |
Hover/Click |
|
Jul25 |
240612 |
683.75 |
685.00 |
677.75 |
680.75 |
-9.50 |
249 |
3,230 |
-25 |
Hover/Click |
|
Sep25 |
240612 |
687.00 |
687.00 |
681.00 |
683.75 |
-7.75 |
25 |
389 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
97,598 |
232,288 |
-8,036 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
678.75 |
678.75 |
662.25 |
668.25 |
-10.50 |
8,306 |
20,488 |
-1,769 |
Hover/Click |
|
Sep24 |
240612 |
689.25 |
689.25 |
673.50 |
678.75 |
-10.50 |
10,699 |
24,616 |
+3,042 |
Hover/Click |
|
Dec24 |
240612 |
708.00 |
708.00 |
692.75 |
697.75 |
-10.25 |
3,479 |
13,583 |
+862 |
Hover/Click |
|
Mar25 |
240612 |
723.00 |
723.00 |
708.75 |
713.00 |
-9.50 |
550 |
2,489 |
+211 |
Hover/Click |
|
May25 |
240612 |
716.25 |
724.75 |
716.00 |
720.50 |
-10.00 |
293 |
403 |
+143 |
Hover/Click |
|
Jul25 |
240612 |
721.50 |
721.50 |
721.50 |
721.50 |
-6.25 |
34 |
125 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
23,386 |
62,232 |
+2,498 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
334.00 |
337.25 |
330.00 |
330.75 |
-3.25 |
439 |
1,585 |
-100 |
Hover/Click |
|
Sep24 |
240612 |
344.00 |
346.25 |
334.50 |
335.50 |
-5.75 |
215 |
709 |
+15 |
Hover/Click |
|
Dec24 |
240612 |
357.75 |
361.25 |
349.50 |
350.00 |
-6.50 |
202 |
1,491 |
+72 |
Hover/Click |
|
Mar25 |
240612 |
366.50 |
367.00 |
360.00 |
360.00 |
-6.50 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
856 |
3,797 |
-13 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240612 |
17.56 |
18.39 |
17.56 |
18.23 |
+0.68 |
374 |
2,684 |
-75 |
Hover/Click |
|
Sep24 |
240612 |
15.44 |
15.46 |
15.30 |
15.31 |
-0.10 |
150 |
5,286 |
+65 |
Hover/Click |
|
Nov24 |
240612 |
15.55 |
15.55 |
15.43 |
15.43 |
-0.12 |
5 |
428 |
+3 |
Hover/Click |
|
Jan25 |
240612 |
15.53 |
15.53 |
15.53 |
15.53 |
-0.11 |
0 |
75 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
530 |
8,526 |
-6 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
184.130 |
184.250 |
183.200 |
183.650 |
-0.100 |
1,666 |
9,973 |
-925 |
Hover/Click |
|
Aug24 |
240612 |
179.185 |
179.630 |
177.900 |
178.330 |
-0.605 |
24,461 |
124,042 |
-1,707 |
Hover/Click |
|
Oct24 |
240612 |
181.850 |
182.400 |
180.550 |
181.050 |
-0.685 |
11,537 |
63,402 |
+841 |
Hover/Click |
|
Dec24 |
240612 |
185.250 |
186.000 |
184.300 |
184.785 |
-0.465 |
5,581 |
42,245 |
+193 |
Hover/Click |
|
Feb25 |
240612 |
188.330 |
188.850 |
187.235 |
187.785 |
-0.295 |
2,247 |
16,976 |
+49 |
Hover/Click |
|
Apr25 |
240612 |
190.000 |
190.550 |
188.950 |
189.485 |
-0.315 |
656 |
10,814 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
46,577 |
275,504 |
-1,251 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240612 |
258.400 |
259.150 |
256.850 |
257.585 |
-0.065 |
5,070 |
22,432 |
-627 |
Hover/Click |
|
Sep24 |
240612 |
259.200 |
260.130 |
257.775 |
258.480 |
-0.205 |
1,866 |
7,526 |
-109 |
Hover/Click |
|
Oct24 |
240612 |
259.775 |
260.550 |
258.250 |
258.850 |
-0.380 |
1,489 |
7,591 |
-289 |
Hover/Click |
|
Nov24 |
240612 |
259.700 |
260.335 |
257.980 |
258.600 |
-0.500 |
851 |
5,066 |
+2 |
Hover/Click |
|
Jan25 |
240612 |
258.050 |
258.525 |
256.230 |
256.835 |
-0.350 |
403 |
3,102 |
+24 |
Hover/Click |
|
Mar25 |
240612 |
258.980 |
259.050 |
256.880 |
257.525 |
-0.225 |
214 |
1,528 |
+65 |
Hover/Click |
|
Apr25 |
240612 |
260.730 |
260.730 |
259.230 |
259.585 |
-0.215 |
67 |
383 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
9,972 |
47,825 |
-906 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
91.950 |
92.500 |
91.930 |
92.030 |
+0.080 |
3,984 |
12,424 |
-188 |
Hover/Click |
|
Jul24 |
240612 |
92.930 |
94.750 |
92.530 |
93.700 |
+1.420 |
38,325 |
53,310 |
-8,764 |
Hover/Click |
|
Aug24 |
240612 |
89.680 |
90.930 |
89.080 |
89.950 |
+0.850 |
33,655 |
77,192 |
+5,945 |
Hover/Click |
|
Oct24 |
240612 |
77.150 |
77.780 |
76.200 |
77.050 |
+0.370 |
15,165 |
58,127 |
+498 |
Hover/Click |
|
Dec24 |
240612 |
71.580 |
71.850 |
70.530 |
71.500 |
+0.320 |
10,575 |
44,866 |
+933 |
Hover/Click |
|
Feb25 |
240612 |
76.080 |
76.130 |
75.100 |
75.880 |
+0.200 |
3,998 |
15,884 |
+220 |
Hover/Click |
|
Apr25 |
240612 |
80.680 |
81.180 |
80.250 |
80.930 |
+0.200 |
1,398 |
7,752 |
+411 |
Hover/Click |
|
May25 |
240612 |
85.550 |
85.550 |
85.550 |
85.550 |
+0.150 |
83 |
141 |
+6 |
|
| Total Volume and Open Interest |
107,560 |
272,402 |
-829 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
19.81 |
19.91 |
19.75 |
19.77 |
-0.01 |
204 |
4,000 |
-19 |
Hover/Click |
|
Jul24 |
240612 |
20.48 |
20.70 |
20.34 |
20.60 |
+0.07 |
910 |
5,015 |
+9 |
Hover/Click |
|
Aug24 |
240612 |
21.00 |
21.17 |
20.80 |
21.07 |
+0.07 |
515 |
3,040 |
+120 |
Hover/Click |
|
Sep24 |
240612 |
20.67 |
20.85 |
20.57 |
20.82 |
+0.05 |
139 |
2,122 |
+52 |
Hover/Click |
|
Oct24 |
240612 |
20.31 |
20.40 |
20.24 |
20.35 |
+0.05 |
72 |
1,460 |
-9 |
Hover/Click |
|
Nov24 |
240612 |
19.78 |
19.83 |
19.73 |
19.82 |
+0.09 |
30 |
1,385 |
+5 |
Hover/Click |
|
Dec24 |
240612 |
19.33 |
19.38 |
19.31 |
19.38 |
+0.03 |
19 |
1,213 |
+10 |
Hover/Click |
|
Jan25 |
240612 |
18.92 |
18.93 |
18.86 |
18.93 |
-0.02 |
0 |
677 |
+0 |
Hover/Click |
|
Feb25 |
240612 |
18.82 |
18.85 |
18.81 |
18.85 |
-0.03 |
0 |
691 |
+0 |
Hover/Click |
|
Mar25 |
240612 |
18.85 |
18.85 |
18.83 |
18.85 |
-0.04 |
0 |
647 |
+0 |
Hover/Click |
|
Apr25 |
240612 |
18.85 |
18.85 |
18.85 |
18.85 |
unch |
0 |
491 |
+0 |
Hover/Click |
|
May25 |
240612 |
18.85 |
18.85 |
18.85 |
18.85 |
unch |
6 |
446 |
+0 |
Hover/Click |
|
Jun25 |
240612 |
18.76 |
18.77 |
18.76 |
18.76 |
unch |
0 |
304 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,895 |
22,268 |
+168 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
10088 |
10640 |
9950 |
10539 |
+629 |
9,207 |
16,489 |
-3,045 |
Hover/Click |
|
Sep24 |
240612 |
9504 |
9980 |
9285 |
9853 |
+599 |
14,283 |
45,796 |
+2,449 |
Hover/Click |
|
Dec24 |
240612 |
8403 |
8756 |
8131 |
8650 |
+433 |
4,655 |
41,886 |
+230 |
Hover/Click |
|
Mar25 |
240612 |
7422 |
7700 |
7196 |
7609 |
+328 |
2,470 |
19,816 |
+382 |
Hover/Click |
|
May25 |
240612 |
6840 |
7190 |
6732 |
7066 |
+262 |
1,735 |
8,269 |
+91 |
Hover/Click |
|
Jul25 |
240612 |
6610 |
6894 |
6474 |
6760 |
+235 |
593 |
5,644 |
+20 |
Hover/Click |
|
Sep25 |
240612 |
6300 |
6645 |
6291 |
6502 |
+201 |
254 |
1,816 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
33,367 |
141,332 |
+237 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
219.35 |
227.35 |
215.00 |
224.35 |
+3.80 |
30,585 |
47,373 |
-9,546 |
Hover/Click |
|
Sep24 |
240612 |
220.15 |
227.65 |
216.10 |
224.85 |
+3.40 |
34,221 |
105,662 |
+4,410 |
Hover/Click |
|
Dec24 |
240612 |
219.30 |
226.30 |
215.10 |
223.60 |
+3.20 |
12,952 |
48,336 |
-377 |
Hover/Click |
|
Mar25 |
240612 |
217.95 |
224.85 |
214.10 |
222.35 |
+3.05 |
3,819 |
26,380 |
+906 |
Hover/Click |
|
May25 |
240612 |
216.75 |
223.15 |
213.40 |
220.90 |
+2.90 |
523 |
5,911 |
-7 |
Hover/Click |
|
Jul25 |
240612 |
215.75 |
221.65 |
212.05 |
219.55 |
+2.70 |
180 |
2,873 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
82,486 |
244,819 |
-4,662 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
411.55 |
429.60 |
409.40 |
425.95 |
+16.35 |
1,367 |
6,296 |
-446 |
Hover/Click |
|
Sep24 |
240612 |
408.30 |
425.00 |
406.10 |
421.45 |
+15.00 |
917 |
3,685 |
+304 |
Hover/Click |
|
Nov24 |
240612 |
417.00 |
417.65 |
416.95 |
417.65 |
+14.95 |
161 |
580 |
+41 |
Hover/Click |
|
Jan25 |
240612 |
410.15 |
410.15 |
410.15 |
410.15 |
+14.50 |
1 |
92 |
+1 |
Hover/Click |
|
Mar25 |
240612 |
399.40 |
399.40 |
399.40 |
399.40 |
+13.95 |
0 |
25 |
+0 |
Hover/Click |
|
May25 |
240612 |
384.70 |
384.70 |
384.70 |
384.70 |
+13.95 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,446 |
10,680 |
-100 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
18.75 |
19.19 |
18.73 |
19.10 |
+0.31 |
69,508 |
204,898 |
-21,772 |
Hover/Click |
|
Oct24 |
240612 |
18.75 |
19.16 |
18.69 |
19.08 |
+0.33 |
65,389 |
296,921 |
+19,773 |
Hover/Click |
|
Mar25 |
240612 |
18.94 |
19.32 |
18.90 |
19.22 |
+0.27 |
22,874 |
154,329 |
+2,011 |
Hover/Click |
|
May25 |
240612 |
18.35 |
18.69 |
18.35 |
18.54 |
+0.16 |
11,508 |
74,009 |
+3,120 |
Hover/Click |
|
Jul25 |
240612 |
18.14 |
18.40 |
18.14 |
18.22 |
+0.09 |
5,328 |
57,949 |
-134 |
Hover/Click |
|
Oct25 |
240612 |
18.15 |
18.35 |
18.13 |
18.15 |
+0.02 |
2,222 |
31,931 |
+164 |
Hover/Click |
|
Mar26 |
240612 |
18.43 |
18.51 |
18.26 |
18.27 |
-0.05 |
814 |
16,610 |
+294 |
Hover/Click |
|
May26 |
240612 |
17.90 |
17.99 |
17.73 |
17.73 |
-0.12 |
209 |
7,040 |
-36 |
Hover/Click |
|
Jul26 |
240612 |
17.75 |
17.75 |
17.44 |
17.48 |
-0.16 |
236 |
6,999 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
178,135 |
858,042 |
+3,447 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
8127 |
8737 |
8127 |
8659 |
+546 |
5,391 |
40,624 |
-2,079 |
Hover/Click |
|
Sep24 |
240612 |
7479 |
7993 |
7465 |
7925 |
+482 |
5,875 |
53,379 |
+492 |
Hover/Click |
|
Dec24 |
240612 |
6575 |
7013 |
6443 |
6849 |
+321 |
4,460 |
54,210 |
+930 |
Hover/Click |
|
Mar25 |
240612 |
5828 |
6187 |
5672 |
5993 |
+224 |
3,984 |
48,431 |
+523 |
Hover/Click |
|
May25 |
240612 |
5387 |
5760 |
5313 |
5539 |
+152 |
1,365 |
19,251 |
+221 |
Hover/Click |
|
Jul25 |
240612 |
5509 |
5509 |
5083 |
5274 |
+126 |
1,309 |
11,631 |
-436 |
Hover/Click |
|
Sep25 |
240612 |
5053 |
5100 |
4911 |
5056 |
+104 |
520 |
6,355 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
23,182 |
243,395 |
-305 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240612 |
549.00 |
556.00 |
548.30 |
554.80 |
+8.30 |
6,306 |
40,854 |
-645 |
Hover/Click |
|
Oct24 |
240612 |
529.50 |
536.90 |
529.00 |
536.10 |
+8.60 |
3,242 |
22,851 |
+377 |
Hover/Click |
|
Dec24 |
240612 |
518.80 |
525.70 |
518.20 |
524.80 |
+8.10 |
1,246 |
13,249 |
-45 |
Hover/Click |
|
Mar25 |
240612 |
519.10 |
525.50 |
518.50 |
524.50 |
+7.40 |
1,169 |
11,834 |
+122 |
Hover/Click |
|
May25 |
240612 |
521.00 |
523.60 |
520.60 |
522.60 |
+5.70 |
560 |
4,098 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
13,441 |
99,361 |
+163 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
73.00 |
73.24 |
71.50 |
71.74 |
-0.99 |
19,346 |
45,344 |
-8,291 |
Hover/Click |
|
Oct24 |
240612 |
73.03 |
73.30 |
72.50 |
72.73 |
-0.13 |
82 |
293 |
+20 |
Hover/Click |
|
Dec24 |
240612 |
72.45 |
72.95 |
71.50 |
71.65 |
-0.78 |
30,713 |
134,827 |
+7,553 |
Hover/Click |
|
Mar25 |
240612 |
74.11 |
74.21 |
73.04 |
73.16 |
-0.72 |
7,808 |
25,411 |
+1,311 |
Hover/Click |
|
May25 |
240612 |
75.69 |
75.69 |
74.59 |
74.63 |
-0.72 |
1,837 |
6,458 |
+537 |
Hover/Click |
|
Jul25 |
240612 |
76.18 |
76.18 |
75.67 |
75.68 |
-0.72 |
312 |
3,806 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
60,364 |
223,245 |
+1,350 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240612 |
78.22 |
79.32 |
77.88 |
78.50 |
+0.60 |
314,874 |
208,528 |
-31,798 |
Hover/Click |
|
Aug24 |
240612 |
77.80 |
78.94 |
77.56 |
78.15 |
+0.60 |
202,574 |
294,287 |
+4,804 |
Hover/Click |
|
Sep24 |
240612 |
77.30 |
78.44 |
77.12 |
77.68 |
+0.60 |
115,271 |
224,333 |
-616 |
Hover/Click |
|
Oct24 |
240612 |
76.75 |
77.86 |
76.58 |
77.13 |
+0.59 |
46,569 |
128,436 |
+619 |
Hover/Click |
|
Nov24 |
240612 |
76.15 |
77.29 |
76.02 |
76.58 |
+0.58 |
36,218 |
64,931 |
+2,827 |
Hover/Click |
|
Dec24 |
240612 |
75.65 |
76.75 |
75.50 |
76.04 |
+0.56 |
68,226 |
190,504 |
-2,012 |
Hover/Click |
|
Jan25 |
240612 |
75.19 |
76.23 |
75.03 |
75.56 |
+0.54 |
16,641 |
48,274 |
-2,457 |
Hover/Click |
|
Feb25 |
240612 |
74.69 |
75.78 |
74.69 |
75.12 |
+0.52 |
9,500 |
31,952 |
+118 |
Hover/Click |
|
Mar25 |
240612 |
74.31 |
75.37 |
74.31 |
74.70 |
+0.50 |
15,508 |
44,515 |
-166 |
Hover/Click |
|
Apr25 |
240612 |
74.11 |
74.97 |
74.00 |
74.30 |
+0.47 |
2,247 |
27,323 |
-98 |
Hover/Click |
|
May25 |
240612 |
73.71 |
74.54 |
73.70 |
73.92 |
+0.44 |
1,244 |
23,154 |
+65 |
Hover/Click |
|
Jun25 |
240612 |
73.22 |
74.23 |
73.14 |
73.56 |
+0.41 |
21,817 |
94,926 |
+421 |
Hover/Click |
|
Jul25 |
240612 |
72.55 |
73.44 |
72.55 |
73.19 |
+0.39 |
1,275 |
26,538 |
+645 |
Hover/Click |
|
Aug25 |
240612 |
73.00 |
73.19 |
72.75 |
72.85 |
+0.38 |
323 |
15,197 |
-72 |
Hover/Click |
|
Sep25 |
240612 |
72.30 |
72.91 |
72.30 |
72.53 |
+0.36 |
1,823 |
25,266 |
+309 |
Hover/Click |
|
Oct25 |
240612 |
72.45 |
72.45 |
72.23 |
72.23 |
+0.34 |
1,124 |
12,228 |
-67 |
Hover/Click |
| Total Volume and Open Interest |
897,833 |
1,755,642 |
-29,592 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240612 |
78.175 |
79.325 |
77.900 |
78.500 |
+0.600 |
6,086 |
1,396 |
-54 |
|
|
Aug24 |
240612 |
77.775 |
78.925 |
77.575 |
78.150 |
+0.600 |
1,135 |
584 |
+22 |
|
|
Sep24 |
240612 |
77.375 |
78.425 |
77.150 |
77.675 |
+0.600 |
74 |
198 |
-2 |
|
|
Oct24 |
240612 |
76.675 |
77.825 |
76.675 |
77.125 |
+0.575 |
11 |
22 |
+1 |
|
|
Nov24 |
240612 |
76.700 |
77.175 |
76.400 |
76.575 |
+0.575 |
0 |
14 |
+0 |
|
|
Dec24 |
240612 |
76.000 |
76.725 |
76.000 |
76.050 |
+0.550 |
12 |
214 |
-5 |
|
|
Jan25 |
240612 |
75.550 |
75.900 |
75.550 |
75.550 |
+0.525 |
6 |
4 |
+1 |
|
|
Feb25 |
240612 |
75.125 |
75.125 |
75.125 |
75.125 |
+0.525 |
0 |
3 |
+0 |
|
|
Mar25 |
240612 |
74.700 |
74.700 |
74.700 |
74.700 |
+0.500 |
0 |
2 |
+0 |
|
|
Apr25 |
240612 |
74.300 |
74.300 |
74.300 |
74.300 |
+0.475 |
|
|
|
|
| Total Volume and Open Interest |
7,337 |
2,576 |
-42 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul24 |
240612 |
243.42 |
247.13 |
242.30 |
244.08 |
+1.95 |
57,341 |
80,337 |
-7,167 |
Hover/Click |
|
Aug24 |
240612 |
244.79 |
248.42 |
243.77 |
245.53 |
+1.85 |
40,338 |
65,053 |
+4,288 |
Hover/Click |
|
Sep24 |
240612 |
246.17 |
249.78 |
245.33 |
247.07 |
+1.91 |
25,791 |
58,474 |
-541 |
Hover/Click |
|
Oct24 |
240612 |
247.31 |
250.66 |
246.34 |
248.09 |
+1.90 |
12,247 |
34,903 |
+1,683 |
Hover/Click |
|
Nov24 |
240612 |
247.18 |
250.88 |
246.65 |
248.36 |
+1.81 |
6,435 |
30,248 |
-1,346 |
Hover/Click |
|
Dec24 |
240612 |
247.12 |
250.67 |
246.52 |
248.20 |
+1.66 |
9,853 |
44,830 |
-1,371 |
Hover/Click |
|
Jan25 |
240612 |
249.43 |
251.00 |
247.02 |
248.61 |
+1.60 |
3,630 |
18,319 |
-772 |
Hover/Click |
|
Feb25 |
240612 |
248.96 |
250.52 |
246.65 |
248.19 |
+1.54 |
2,447 |
7,488 |
-157 |
Hover/Click |
|
Mar25 |
240612 |
247.58 |
248.56 |
245.40 |
246.82 |
+1.45 |
2,773 |
14,446 |
+0 |
Hover/Click |
|
Apr25 |
240612 |
245.75 |
246.66 |
243.26 |
244.74 |
+1.37 |
1,072 |
6,672 |
-25 |
Hover/Click |
|
May25 |
240612 |
244.40 |
245.53 |
243.13 |
243.44 |
+1.27 |
856 |
4,796 |
-67 |
Hover/Click |
|
Jun25 |
240612 |
242.85 |
244.61 |
241.09 |
242.53 |
+1.18 |
2,285 |
18,441 |
+152 |
Hover/Click |
|
Jul25 |
240612 |
242.41 |
242.53 |
242.41 |
242.41 |
+1.13 |
200 |
1,072 |
+53 |
Hover/Click |
|
Aug25 |
240612 |
245.00 |
245.00 |
242.40 |
242.40 |
+1.08 |
40 |
943 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
166,009 |
399,679 |
-4,967 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul24 |
240612 |
242.72 |
245.17 |
238.83 |
239.44 |
-1.45 |
55,872 |
89,834 |
-9,247 |
Hover/Click |
|
Aug24 |
240612 |
240.89 |
243.76 |
237.72 |
238.33 |
-1.24 |
55,138 |
100,573 |
+6,050 |
Hover/Click |
|
Sep24 |
240612 |
238.12 |
240.75 |
235.13 |
235.78 |
-0.92 |
28,919 |
70,845 |
+1,956 |
Hover/Click |
|
Oct24 |
240612 |
219.78 |
222.76 |
217.92 |
218.73 |
-0.12 |
14,067 |
37,296 |
+2,736 |
Hover/Click |
|
Nov24 |
240612 |
215.31 |
217.82 |
213.26 |
214.20 |
+0.09 |
7,525 |
27,302 |
+1,266 |
Hover/Click |
|
Dec24 |
240612 |
212.33 |
214.69 |
210.42 |
211.37 |
+0.19 |
5,912 |
30,275 |
-176 |
Hover/Click |
|
Jan25 |
240612 |
211.96 |
213.56 |
209.50 |
210.49 |
+0.26 |
2,026 |
13,689 |
-5 |
Hover/Click |
|
Feb25 |
240612 |
212.86 |
214.17 |
210.21 |
211.35 |
+0.38 |
834 |
4,857 |
+208 |
Hover/Click |
|
Mar25 |
240612 |
214.50 |
215.79 |
212.25 |
213.14 |
+0.46 |
364 |
8,307 |
+84 |
Hover/Click |
|
Apr25 |
240612 |
234.22 |
235.52 |
232.48 |
232.91 |
+0.41 |
167 |
4,554 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
171,309 |
399,108 |
+2,935 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul24 |
240612 |
239.44 |
239.44 |
239.44 |
239.44 |
-1.45 |
|
|
|
|
|
Aug24 |
240612 |
238.33 |
238.33 |
238.33 |
238.33 |
-1.24 |
|
|
|
|
|
Sep24 |
240612 |
235.78 |
235.78 |
235.78 |
235.78 |
-0.92 |
|
|
|
|
|
Oct24 |
240612 |
218.73 |
218.73 |
218.73 |
218.73 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul24 |
240612 |
3.130 |
3.132 |
2.995 |
3.045 |
-0.084 |
227,818 |
181,007 |
-24,095 |
Hover/Click |
|
Aug24 |
240612 |
3.194 |
3.194 |
3.073 |
3.122 |
-0.071 |
85,324 |
122,141 |
+5,870 |
Hover/Click |
|
Sep24 |
240612 |
3.158 |
3.167 |
3.051 |
3.094 |
-0.073 |
88,992 |
196,104 |
+9,382 |
Hover/Click |
|
Oct24 |
240612 |
3.228 |
3.229 |
3.126 |
3.167 |
-0.059 |
67,864 |
148,684 |
+5,602 |
Hover/Click |
|
Nov24 |
240612 |
3.537 |
3.538 |
3.447 |
3.490 |
-0.041 |
25,181 |
111,378 |
+1,616 |
Hover/Click |
|
Dec24 |
240612 |
3.942 |
3.944 |
3.865 |
3.901 |
-0.032 |
15,639 |
73,883 |
-135 |
Hover/Click |
|
Jan25 |
240612 |
4.188 |
4.188 |
4.113 |
4.144 |
-0.035 |
30,157 |
95,023 |
+2,305 |
Hover/Click |
|
Feb25 |
240612 |
4.017 |
4.018 |
3.943 |
3.974 |
-0.032 |
8,656 |
44,376 |
+846 |
Hover/Click |
|
Mar25 |
240612 |
3.612 |
3.615 |
3.537 |
3.573 |
-0.026 |
27,159 |
95,557 |
+1,954 |
Hover/Click |
|
Apr25 |
240612 |
3.300 |
3.318 |
3.242 |
3.276 |
-0.022 |
19,326 |
65,736 |
-654 |
Hover/Click |
|
May25 |
240612 |
3.306 |
3.331 |
3.253 |
3.288 |
-0.022 |
9,896 |
41,421 |
+503 |
Hover/Click |
|
Jun25 |
240612 |
3.455 |
3.479 |
3.400 |
3.435 |
-0.028 |
5,916 |
18,666 |
+636 |
Hover/Click |
|
Jul25 |
240612 |
3.622 |
3.645 |
3.565 |
3.600 |
-0.034 |
4,267 |
22,276 |
-3 |
Hover/Click |
|
Aug25 |
240612 |
3.640 |
3.664 |
3.585 |
3.619 |
-0.035 |
1,481 |
11,890 |
+79 |
Hover/Click |
|
Sep25 |
240612 |
3.606 |
3.628 |
3.545 |
3.581 |
-0.034 |
2,009 |
9,460 |
-540 |
Hover/Click |
|
Oct25 |
240612 |
3.670 |
3.685 |
3.604 |
3.643 |
-0.031 |
5,231 |
32,421 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
640,813 |
1,453,510 |
+6,682 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug24 |
240612 |
82.08 |
83.34 |
81.96 |
82.60 |
+0.68 |
332,530 |
440,361 |
-25,191 |
Hover/Click |
|
Sep24 |
240612 |
81.75 |
82.90 |
81.57 |
82.15 |
+0.61 |
259,219 |
483,011 |
+21,246 |
Hover/Click |
|
Oct24 |
240612 |
81.19 |
82.39 |
81.08 |
81.65 |
+0.59 |
117,759 |
299,811 |
+4,446 |
Hover/Click |
|
Nov24 |
240612 |
80.60 |
81.89 |
80.60 |
81.16 |
+0.57 |
55,521 |
143,165 |
+687 |
Hover/Click |
|
Dec24 |
240612 |
80.14 |
81.42 |
80.14 |
80.69 |
+0.55 |
105,279 |
307,374 |
+3,097 |
Hover/Click |
|
Jan25 |
240612 |
79.71 |
80.96 |
79.71 |
80.25 |
+0.53 |
17,111 |
81,500 |
+233 |
Hover/Click |
|
Feb25 |
240612 |
79.44 |
80.56 |
79.42 |
79.85 |
+0.51 |
10,842 |
66,499 |
-553 |
Hover/Click |
|
Mar25 |
240612 |
78.97 |
80.17 |
78.97 |
79.46 |
+0.48 |
14,974 |
69,327 |
+412 |
Hover/Click |
|
Apr25 |
240612 |
78.80 |
79.78 |
78.71 |
79.09 |
+0.46 |
4,936 |
41,129 |
-1,574 |
Hover/Click |
|
May25 |
240612 |
78.50 |
79.36 |
78.38 |
78.74 |
+0.43 |
2,582 |
37,680 |
-10 |
Hover/Click |
|
Jun25 |
240612 |
78.10 |
79.11 |
78.04 |
78.42 |
+0.41 |
18,938 |
101,831 |
-1,400 |
Hover/Click |
|
Jul25 |
240612 |
78.14 |
78.73 |
77.76 |
78.11 |
+0.39 |
912 |
22,845 |
+34 |
Hover/Click |
|
Aug25 |
240612 |
77.81 |
77.81 |
77.81 |
77.81 |
+0.37 |
630 |
21,490 |
+21 |
Hover/Click |
|
Sep25 |
240612 |
77.72 |
77.72 |
77.50 |
77.50 |
+0.35 |
2,297 |
28,141 |
+360 |
Hover/Click |
| Total Volume and Open Interest |
975,608 |
2,489,035 |
+2,069 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
750.00 |
763.00 |
746.00 |
746.00 |
unch |
34,650 |
1,383 |
-25,186 |
Hover/Click |
|
Jul24 |
240612 |
749.75 |
760.75 |
746.25 |
747.75 |
+1.25 |
127,315 |
180,302 |
+2,348 |
Hover/Click |
|
Aug24 |
240612 |
751.00 |
761.25 |
747.75 |
749.00 |
+1.00 |
72,896 |
127,564 |
+5,681 |
Hover/Click |
|
Sep24 |
240612 |
752.75 |
762.75 |
749.50 |
750.75 |
+1.00 |
39,669 |
93,298 |
-50 |
Hover/Click |
|
Oct24 |
240612 |
754.25 |
764.50 |
751.50 |
752.75 |
+0.75 |
20,216 |
76,557 |
+1,895 |
Hover/Click |
|
Nov24 |
240612 |
750.75 |
761.00 |
748.25 |
749.25 |
+0.50 |
10,614 |
58,097 |
+558 |
Hover/Click |
|
Dec24 |
240612 |
745.00 |
755.25 |
743.00 |
744.25 |
+0.75 |
28,550 |
105,177 |
+1,594 |
Hover/Click |
|
Jan25 |
240612 |
745.50 |
752.50 |
741.25 |
742.50 |
+0.75 |
5,057 |
40,036 |
+385 |
Hover/Click |
|
Feb25 |
240612 |
744.00 |
750.75 |
740.00 |
741.25 |
+0.75 |
2,205 |
18,099 |
-89 |
Hover/Click |
|
Mar25 |
240612 |
742.00 |
748.50 |
737.75 |
739.00 |
+0.50 |
5,362 |
37,123 |
+674 |
Hover/Click |
| Total Volume and Open Interest |
356,978 |
865,901 |
-11,523 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240612 |
78.12 |
79.32 |
77.89 |
78.50 |
+0.60 |
51,254 |
70,480 |
-720 |
Hover/Click |
|
Aug24 |
240612 |
77.70 |
78.94 |
77.57 |
78.15 |
+0.60 |
75,740 |
81,618 |
-1,467 |
Hover/Click |
|
Sep24 |
240612 |
77.39 |
78.46 |
77.13 |
77.68 |
+0.60 |
64,228 |
64,034 |
-2,132 |
Hover/Click |
|
Oct24 |
240612 |
76.85 |
77.84 |
76.67 |
77.13 |
+0.59 |
40,359 |
36,956 |
-34 |
Hover/Click |
|
Nov24 |
240612 |
76.33 |
77.27 |
76.09 |
76.58 |
+0.58 |
26,140 |
19,253 |
-5 |
Hover/Click |
|
Dec24 |
240612 |
75.76 |
76.74 |
75.63 |
76.04 |
+0.55 |
29,388 |
94,431 |
+30 |
Hover/Click |
|
Jan25 |
240612 |
75.71 |
75.76 |
75.56 |
75.56 |
+0.54 |
5,331 |
18,459 |
+929 |
Hover/Click |
|
Feb25 |
240612 |
75.12 |
75.12 |
75.12 |
75.12 |
+0.52 |
1,644 |
13,900 |
+45 |
Hover/Click |
|
Mar25 |
240612 |
75.03 |
75.03 |
74.70 |
74.70 |
+0.50 |
2,575 |
17,833 |
+152 |
Hover/Click |
|
Apr25 |
240612 |
74.30 |
74.30 |
74.30 |
74.30 |
+0.47 |
128 |
11,789 |
-6 |
Hover/Click |
|
May25 |
240612 |
73.92 |
73.92 |
73.92 |
73.92 |
+0.44 |
136 |
10,766 |
-47 |
Hover/Click |
|
Jun25 |
240612 |
73.79 |
73.79 |
73.41 |
73.56 |
+0.41 |
5,573 |
29,362 |
-308 |
Hover/Click |
|
Jul25 |
240612 |
73.19 |
73.19 |
73.19 |
73.19 |
+0.39 |
54 |
11,605 |
+19 |
Hover/Click |
|
Aug25 |
240612 |
72.85 |
72.85 |
72.85 |
72.85 |
+0.38 |
2 |
11,231 |
-1 |
Hover/Click |
|
Sep25 |
240612 |
72.53 |
72.53 |
72.53 |
72.53 |
+0.36 |
679 |
14,315 |
+367 |
Hover/Click |
|
Oct25 |
240612 |
72.23 |
72.23 |
72.23 |
72.23 |
+0.34 |
14 |
11,119 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
307,874 |
634,583 |
-3,052 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
105.255 |
105.300 |
104.235 |
104.615 |
-0.585 |
13,285 |
24,123 |
-1,582 |
Hover/Click |
|
Sep24 |
240612 |
104.880 |
104.910 |
103.850 |
104.213 |
-0.605 |
6,319 |
14,197 |
+2,054 |
Hover/Click |
|
Dec24 |
240612 |
103.700 |
103.863 |
103.700 |
103.863 |
-0.605 |
1 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,605 |
38,327 |
+472 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
66.08 |
67.06 |
65.99 |
66.77 |
+0.64 |
121,650 |
152,097 |
-22,160 |
Hover/Click |
|
Sep24 |
240612 |
66.27 |
67.22 |
66.15 |
66.94 |
+0.65 |
64,451 |
59,085 |
+27,210 |
Hover/Click |
|
Dec24 |
240612 |
66.38 |
67.30 |
66.30 |
67.07 |
+0.63 |
55 |
1,057 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
186,299 |
212,796 |
+5,091 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
127.44 |
128.62 |
127.34 |
128.14 |
+0.67 |
151,452 |
184,876 |
-30,952 |
Hover/Click |
|
Sep24 |
240612 |
127.51 |
128.68 |
127.41 |
128.21 |
+0.67 |
77,456 |
77,847 |
+30,212 |
Hover/Click |
|
Dec24 |
240612 |
127.52 |
128.52 |
127.50 |
128.27 |
+0.66 |
226 |
11,406 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
229,917 |
275,487 |
-661 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
72.70 |
73.11 |
72.69 |
72.93 |
+0.20 |
126,119 |
211,250 |
-47,436 |
Hover/Click |
|
Sep24 |
240612 |
72.85 |
73.27 |
72.84 |
73.08 |
+0.20 |
80,335 |
91,652 |
+46,434 |
Hover/Click |
|
Dec24 |
240612 |
73.10 |
73.42 |
73.03 |
73.26 |
+0.20 |
111 |
3,180 |
+92 |
Hover/Click |
|
Mar25 |
240612 |
73.24 |
73.59 |
73.21 |
73.43 |
+0.20 |
2 |
451 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
206,659 |
307,387 |
-919 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
63.69 |
64.28 |
63.60 |
63.93 |
+0.18 |
207,548 |
206,073 |
-54,682 |
Hover/Click |
|
Sep24 |
240612 |
64.57 |
65.16 |
64.47 |
64.80 |
+0.18 |
119,368 |
108,553 |
+61,229 |
Hover/Click |
|
Dec24 |
240612 |
65.44 |
66.00 |
65.33 |
65.65 |
+0.17 |
94 |
1,223 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
328,128 |
319,274 |
+6,958 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
111.48 |
112.56 |
111.40 |
111.95 |
+0.41 |
43,253 |
73,773 |
-10,684 |
Hover/Click |
|
Sep24 |
240612 |
112.63 |
113.68 |
112.56 |
113.11 |
+0.41 |
22,803 |
27,138 |
+11,177 |
Hover/Click |
|
Dec24 |
240612 |
114.90 |
114.90 |
113.77 |
114.27 |
+0.40 |
6 |
561 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,062 |
101,556 |
+493 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
107.43 |
108.56 |
107.38 |
108.17 |
+0.70 |
417,297 |
439,639 |
-118,564 |
Hover/Click |
|
Sep24 |
240612 |
107.89 |
109.02 |
107.84 |
108.63 |
+0.71 |
242,284 |
259,636 |
+132,901 |
Hover/Click |
|
Dec24 |
240612 |
108.41 |
109.44 |
108.32 |
109.09 |
+0.69 |
662 |
4,641 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
660,586 |
712,894 |
+14,452 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
537.75 |
539.75 |
525.75 |
532.50 |
-8.25 |
164,707 |
179,916 |
-41,122 |
Hover/Click |
|
Sep24 |
240612 |
530.25 |
531.75 |
517.75 |
524.75 |
-8.25 |
86,134 |
95,274 |
+42,577 |
Hover/Click |
| Total Volume and Open Interest |
250,886 |
275,217 |
+1,420 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
61.4400 |
62.2200 |
61.3500 |
61.9600 |
+0.5000 |
48,285 |
38,490 |
-9,946 |
Hover/Click |
|
Sep24 |
240612 |
61.4400 |
62.2200 |
61.3600 |
61.9600 |
+0.5000 |
25,300 |
27,279 |
+14,222 |
Hover/Click |
| Total Volume and Open Interest |
73,585 |
65,785 |
+4,276 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul24 |
240612 |
186.10 |
187.05 |
183.90 |
185.35 |
-0.90 |
11,583 |
74,686 |
+686 |
|
|
Aug24 |
240612 |
185.65 |
186.45 |
183.30 |
184.75 |
-0.95 |
164 |
1,252 |
-47 |
|
|
Sep24 |
240612 |
184.55 |
184.55 |
184.10 |
184.25 |
-0.85 |
11 |
27 |
+10 |
Hover/Click |
|
Oct24 |
240612 |
183.65 |
183.65 |
183.65 |
183.65 |
-0.80 |
|
|
|
|
| Total Volume and Open Interest |
11,758 |
75,965 |
+649 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
67710 |
70480 |
67220 |
67875 |
+140 |
10,980 |
16,805 |
-878 |
Hover/Click |
|
Jul24 |
240612 |
68320 |
70965 |
67710 |
68410 |
+200 |
2,135 |
10,626 |
-43 |
Hover/Click |
|
Aug24 |
240612 |
68835 |
71645 |
68370 |
69085 |
+235 |
260 |
2,353 |
-66 |
Hover/Click |
|
Sep24 |
240612 |
69600 |
72190 |
68975 |
69640 |
+235 |
23 |
669 |
+8 |
Hover/Click |
|
Oct24 |
240612 |
72150 |
72665 |
69585 |
70145 |
+210 |
21 |
8 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
13,438 |
30,503 |
-963 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
117~190 |
119~140 |
117~160 |
119~000 |
+1~130 |
105 |
2,989 |
-132 |
Hover/Click |
|
Sep24 |
240612 |
117~210 |
119~210 |
117~180 |
119~050 |
+1~140 |
410,510 |
1,632,761 |
-4,341 |
Hover/Click |
|
Dec24 |
240612 |
118~000 |
119~230 |
117~250 |
119~080 |
+1~140 |
33 |
195 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
410,648 |
1,635,945 |
-4,466 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
109~080 |
110~160 |
109~065 |
110~010 |
+0~240 |
6,144 |
1,482 |
-2,021 |
Hover/Click |
|
Sep24 |
240612 |
109~165 |
110~215 |
109~155 |
110~100 |
+0~245 |
1,807,422 |
4,306,659 |
-10,530 |
Hover/Click |
|
Dec24 |
240612 |
110~040 |
111~025 |
110~040 |
110~240 |
+0~245 |
9 |
164 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
105~300 |
106~196 |
105~282 |
106~110 |
+0~144 |
198 |
1,549 |
-612 |
Hover/Click |
|
Sep24 |
240612 |
106~074 |
107~006 |
106~070 |
106~240 |
+0~156 |
962,997 |
6,258,417 |
-17,116 |
Hover/Click |
|
Dec24 |
240612 |
107~024 |
107~024 |
107~024 |
107~024 |
+0~156 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
101~240 |
102~020 |
101~236 |
101~286 |
+0~050 |
1,279 |
363 |
-242 |
Hover/Click |
|
Sep24 |
240612 |
101~311 |
102~100 |
101~305 |
102~051 |
+0~056 |
591,605 |
3,982,374 |
+37,506 |
Hover/Click |
|
Dec24 |
240612 |
102~176 |
102~210 |
102~176 |
102~176 |
+0~056 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
592,884 |
3,982,747 |
+37,264 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
94.835 |
94.845 |
94.830 |
94.840 |
+0.010 |
82,941 |
274,998 |
+1,048 |
|
|
Sep24 |
240612 |
94.995 |
95.040 |
94.985 |
95.030 |
+0.040 |
97,444 |
270,530 |
-3,278 |
|
|
Dec24 |
240612 |
95.190 |
95.265 |
95.170 |
95.245 |
+0.075 |
133,791 |
295,445 |
-3,371 |
|
|
Mar25 |
240612 |
95.370 |
95.475 |
95.345 |
95.455 |
+0.110 |
78,298 |
224,689 |
+900 |
|
|
Jun25 |
240612 |
95.530 |
95.675 |
95.510 |
95.650 |
+0.135 |
59,720 |
189,368 |
+559 |
|
|
Sep25 |
240612 |
95.685 |
95.840 |
95.670 |
95.820 |
+0.155 |
57,040 |
142,023 |
-1,059 |
|
|
Dec25 |
240612 |
95.815 |
95.985 |
95.800 |
95.960 |
+0.165 |
71,861 |
170,974 |
-1,679 |
|
|
Mar26 |
240612 |
95.930 |
96.095 |
95.910 |
96.070 |
+0.165 |
38,008 |
114,182 |
+1,603 |
|
|
Jun26 |
240612 |
96.015 |
96.185 |
96.005 |
96.160 |
+0.165 |
27,615 |
60,579 |
+1,411 |
|
|
Sep26 |
240612 |
96.085 |
96.250 |
96.080 |
96.225 |
+0.160 |
17,297 |
40,585 |
+365 |
|
|
Dec26 |
240612 |
96.155 |
96.310 |
96.140 |
96.280 |
+0.155 |
21,503 |
71,577 |
-703 |
|
|
Mar27 |
240612 |
96.210 |
96.350 |
96.190 |
96.325 |
+0.150 |
20,287 |
65,160 |
+1,905 |
|
|
Jun27 |
240612 |
96.240 |
96.385 |
96.230 |
96.365 |
+0.150 |
11,670 |
45,483 |
+1,549 |
|
|
Sep27 |
240612 |
96.270 |
96.415 |
96.260 |
96.390 |
+0.145 |
12,534 |
40,003 |
+268 |
|
|
Dec27 |
240612 |
96.295 |
96.430 |
96.280 |
96.400 |
+0.135 |
10,266 |
38,402 |
+712 |
|
|
Mar28 |
240612 |
96.305 |
96.430 |
96.290 |
96.405 |
+0.130 |
7,494 |
16,408 |
+599 |
|
|
Jun28 |
240612 |
96.305 |
96.430 |
96.295 |
96.405 |
+0.130 |
5,038 |
11,167 |
-461 |
|
|
Sep28 |
240612 |
96.310 |
96.425 |
96.290 |
96.400 |
+0.130 |
3,523 |
7,088 |
+437 |
|
| Total Volume and Open Interest |
764,500 |
2,344,997 |
+718 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240612 |
124~16 |
127~03 |
124~16 |
126~15 |
+1~25 |
3,141 |
29,020 |
-3,089 |
|
|
Sep24 |
240612 |
124~24 |
127~09 |
124~21 |
126~20 |
+1~25 |
314,293 |
1,683,194 |
+6,407 |
|
|
Dec24 |
240612 |
127~26 |
127~26 |
127~26 |
127~26 |
+1~25 |
|
|
|
|
| Total Volume and Open Interest |
317,434 |
1,712,214 |
+3,318 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240612 |
112~195 |
113~280 |
112~165 |
113~170 |
+0~315 |
19 |
785 |
-1,063 |
|
|
Sep24 |
240612 |
112~310 |
114~135 |
112~300 |
114~005 |
+1~005 |
514,704 |
2,019,686 |
-6,450 |
|
|
Dec24 |
240612 |
114~115 |
114~115 |
114~115 |
114~115 |
+1~005 |
|
|
|
|
| Total Volume and Open Interest |
514,723 |
2,020,471 |
-7,513 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun24 |
240612 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
13,517 |
175,787 |
-616 |
|
|
Jul24 |
240612 |
94.675 |
94.680 |
94.670 |
94.670 |
-0.005 |
18,820 |
353,102 |
+3,681 |
|
|
Aug24 |
240612 |
94.695 |
94.715 |
94.690 |
94.690 |
-0.005 |
55,727 |
331,539 |
+4,181 |
|
|
Sep24 |
240612 |
94.740 |
94.780 |
94.740 |
94.750 |
+0.010 |
9,906 |
61,938 |
+2,439 |
|
|
Oct24 |
240612 |
94.810 |
94.885 |
94.810 |
94.845 |
+0.035 |
33,630 |
214,909 |
-6,541 |
|
|
Nov24 |
240612 |
94.870 |
94.970 |
94.870 |
94.910 |
+0.040 |
34,454 |
133,166 |
-4,449 |
|
| Total Volume and Open Interest |
216,477 |
1,484,255 |
+3,040 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep24 |
240612 |
142.95 |
143.32 |
142.94 |
143.30 |
+0.34 |
3,759 |
14,476 |
+1,495 |
Hover/Click |
|
Dec24 |
240612 |
142.40 |
142.40 |
142.40 |
142.40 |
+0.34 |
|
|
|
Hover/Click |
|
Mar25 |
240612 |
142.40 |
142.40 |
142.40 |
142.40 |
+0.34 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,511 |
16,739 |
-2,783 |
|
| Euro-Buxl(EUREX) |
|
Sep24 |
240612 |
128.20 |
130.60 |
128.14 |
130.08 |
+2.26 |
161,733 |
228,749 |
+9,374 |
|
|
Dec24 |
240612 |
130.18 |
130.18 |
130.18 |
130.18 |
+2.26 |
0 |
2 |
+0 |
|
|
Mar25 |
240612 |
130.14 |
130.14 |
130.14 |
130.14 |
+2.18 |
|
|
|
|
| Total Volume and Open Interest |
161,733 |
228,751 |
+9,374 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240612 |
130.23 |
131.26 |
130.21 |
131.10 |
+0.94 |
1,643,441 |
1,518,682 |
+200,720 |
Hover/Click |
|
Dec24 |
240612 |
129.99 |
130.64 |
129.99 |
130.64 |
+0.94 |
7 |
64 |
+3 |
Hover/Click |
|
Mar25 |
240612 |
132.13 |
132.13 |
132.13 |
132.13 |
+0.91 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,643,448 |
1,518,746 |
+200,723 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240612 |
115.59 |
116.07 |
115.56 |
116.00 |
+0.41 |
1,084,222 |
1,483,285 |
+140,555 |
Hover/Click |
|
Dec24 |
240612 |
117.21 |
117.21 |
117.21 |
117.21 |
+0.32 |
|
|
|
Hover/Click |
|
Mar25 |
240612 |
116.43 |
116.43 |
116.43 |
116.43 |
+0.21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,084,222 |
1,483,285 |
+140,555 |
|
| Euro-Schatz(EUREX) |
|
Sep24 |
240612 |
105.33 |
105.50 |
105.31 |
105.46 |
+0.11 |
1,229,795 |
2,515,404 |
+234,715 |
|
|
Dec24 |
240612 |
105.83 |
105.83 |
105.83 |
105.83 |
+0.01 |
9 |
37 |
+5 |
|
|
Mar25 |
240612 |
106.49 |
106.49 |
106.49 |
106.49 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
1,229,804 |
2,515,441 |
+234,720 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240612 |
96.255 |
96.275 |
96.255 |
96.275 |
+0.015 |
4,756 |
7,347 |
-337 |
|
|
Sep24 |
240612 |
96.400 |
96.440 |
96.400 |
96.440 |
+0.030 |
2,333 |
4,534 |
-235 |
|
|
Dec24 |
240612 |
96.600 |
96.655 |
96.590 |
96.650 |
+0.050 |
1,082 |
4,406 |
-178 |
|
| Total Volume and Open Interest |
108,936 |
69,160 |
+1,047 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
96~30 |
97~29 |
96~30 |
97~29 |
+1~05 |
12 |
52 |
-10 |
Hover/Click |
|
Sep24 |
240612 |
96~30 |
98~07 |
96~27 |
98~00 |
+1~09 |
314,084 |
637,030 |
-15,905 |
Hover/Click |
| Total Volume and Open Interest |
314,096 |
637,262 |
-15,915 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
96.260 |
96.275 |
96.255 |
96.275 |
+0.015 |
131,737 |
722,497 |
-7,847 |
|
|
Sep24 |
240612 |
96.400 |
96.445 |
96.395 |
96.440 |
+0.035 |
232,546 |
559,548 |
-5,196 |
|
|
Dec24 |
240612 |
96.595 |
96.665 |
96.585 |
96.650 |
+0.050 |
225,773 |
528,009 |
-7,081 |
|
| Total Volume and Open Interest |
1,899,630 |
4,497,433 |
-2,486 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
95.65 |
95.65 |
95.64 |
95.65 |
unch |
7,613 |
214,953 |
-9,346 |
|
|
Sep24 |
240612 |
95.62 |
95.63 |
95.61 |
95.63 |
+0.01 |
15,489 |
308,302 |
-1,960 |
|
|
Dec24 |
240612 |
95.64 |
95.66 |
95.63 |
95.66 |
+0.02 |
12,805 |
230,587 |
-3,250 |
|
|
Mar25 |
240612 |
95.71 |
95.74 |
95.70 |
95.74 |
+0.03 |
10,652 |
131,285 |
+260 |
|
|
Jun25 |
240612 |
95.81 |
95.83 |
95.80 |
95.83 |
+0.02 |
9,566 |
115,220 |
-2,064 |
|
|
Sep25 |
240612 |
95.90 |
95.93 |
95.89 |
95.92 |
+0.02 |
6,276 |
90,878 |
+1,995 |
|
|
Dec25 |
240612 |
95.97 |
96.01 |
95.97 |
96.00 |
+0.03 |
3,512 |
98,507 |
-838 |
|
|
Mar26 |
240612 |
96.01 |
96.05 |
96.01 |
96.05 |
+0.03 |
2,664 |
63,928 |
-814 |
|
|
Jun26 |
240612 |
96.04 |
96.08 |
96.04 |
96.08 |
+0.04 |
232 |
14,375 |
+499 |
|
|
Sep26 |
240612 |
96.07 |
96.09 |
96.07 |
96.09 |
+0.04 |
1 |
1,830 |
+0 |
|
| Total Volume and Open Interest |
68,810 |
1,270,785 |
-15,518 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
95.67 |
95.71 |
95.66 |
95.71 |
+0.04 |
327,484 |
1,102,653 |
-129,574 |
|
|
Sep24 |
240612 |
95.67 |
95.72 |
95.67 |
95.71 |
+0.04 |
220,588 |
187,930 |
+160,437 |
|
| Total Volume and Open Interest |
548,072 |
1,290,583 |
+30,863 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
96.02 |
96.06 |
96.02 |
96.05 |
+0.03 |
184,815 |
806,919 |
-87,798 |
|
|
Sep24 |
240612 |
96.06 |
96.09 |
96.05 |
96.08 |
+0.03 |
94,368 |
128,180 |
+112,931 |
|
| Total Volume and Open Interest |
279,183 |
935,099 |
+25,133 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240612 |
2314.9 |
2338.7 |
2310.3 |
2336.0 |
+28.5 |
871 |
851 |
+322 |
Hover/Click |
|
Aug24 |
240612 |
2334.0 |
2358.8 |
2327.2 |
2354.8 |
+28.2 |
145,501 |
357,221 |
+509 |
Hover/Click |
|
Oct24 |
240612 |
2353.5 |
2381.1 |
2350.3 |
2377.5 |
+28.4 |
1,134 |
19,518 |
+143 |
Hover/Click |
|
Dec24 |
240612 |
2378.7 |
2403.6 |
2372.4 |
2400.0 |
+28.4 |
3,552 |
42,660 |
+710 |
Hover/Click |
|
Feb25 |
240612 |
2398.7 |
2425.2 |
2395.2 |
2422.2 |
+28.2 |
588 |
6,754 |
-42 |
Hover/Click |
|
Apr25 |
240612 |
2415.5 |
2442.1 |
2415.5 |
2441.9 |
+28.1 |
431 |
3,852 |
+18 |
Hover/Click |
|
Jun25 |
240612 |
2450.0 |
2462.4 |
2450.0 |
2462.4 |
+27.8 |
174 |
1,379 |
+5 |
Hover/Click |
|
Aug25 |
240612 |
2456.4 |
2481.6 |
2456.4 |
2481.6 |
+27.6 |
12 |
39 |
+3 |
Hover/Click |
|
Oct25 |
240612 |
2500.3 |
2500.3 |
2500.3 |
2500.3 |
+27.3 |
0 |
24 |
+0 |
Hover/Click |
|
Dec25 |
240612 |
2518.2 |
2518.2 |
2518.2 |
2518.2 |
+27.1 |
0 |
2,075 |
+0 |
Hover/Click |
|
Feb26 |
240612 |
2537.3 |
2537.3 |
2537.3 |
2537.3 |
+26.0 |
0 |
1 |
+0 |
Hover/Click |
|
Apr26 |
240612 |
2557.4 |
2557.4 |
2557.4 |
2557.4 |
+26.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,053 |
436,857 |
+1,854 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul24 |
240612 |
2938.5 |
3035.5 |
2928.0 |
3026.7 |
+103.6 |
85,653 |
102,752 |
-9,567 |
Hover/Click |
|
Sep24 |
240612 |
2969.0 |
3067.5 |
2960.0 |
3059.1 |
+104.3 |
20,385 |
55,335 |
+6,255 |
Hover/Click |
|
Dec24 |
240612 |
3012.0 |
3111.0 |
3003.5 |
3102.7 |
+103.9 |
1,852 |
14,437 |
+253 |
Hover/Click |
|
Mar25 |
240612 |
3065.5 |
3147.0 |
3062.0 |
3146.4 |
+104.2 |
209 |
2,710 |
+28 |
Hover/Click |
|
May25 |
240612 |
3170.0 |
3177.5 |
3170.0 |
3175.0 |
+104.5 |
51 |
315 |
+17 |
Hover/Click |
|
Jul25 |
240612 |
3158.5 |
3202.4 |
3158.5 |
3202.4 |
+104.7 |
5 |
68 |
+2 |
Hover/Click |
|
Sep25 |
240612 |
3227.8 |
3227.8 |
3227.8 |
3227.8 |
+108.0 |
3 |
5 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
108,331 |
176,036 |
-2,987 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240612 |
960.8 |
978.3 |
952.4 |
971.0 |
+12.1 |
29,524 |
59,217 |
-4,019 |
Hover/Click |
|
Oct24 |
240612 |
973.6 |
991.6 |
966.0 |
984.8 |
+12.4 |
5,436 |
28,221 |
+1,952 |
Hover/Click |
|
Jan25 |
240612 |
985.6 |
1002.3 |
977.4 |
996.1 |
+12.2 |
384 |
1,968 |
+16 |
Hover/Click |
|
Apr25 |
240612 |
995.3 |
1011.8 |
986.9 |
1006.0 |
+12.1 |
157 |
526 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,508 |
89,976 |
-2,049 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240612 |
878.00 |
900.00 |
878.00 |
899.80 |
+22.90 |
0 |
4 |
+0 |
Hover/Click |
|
Sep24 |
240612 |
895.00 |
937.00 |
887.50 |
911.30 |
+20.90 |
4,558 |
26,001 |
+534 |
Hover/Click |
|
Dec24 |
240612 |
902.50 |
945.00 |
901.00 |
920.80 |
+20.90 |
45 |
392 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
4,605 |
26,440 |
+547 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul24 |
240612 |
451.70 |
461.25 |
450.30 |
456.70 |
+5.70 |
75,966 |
88,082 |
-9,878 |
Hover/Click |
|
Sep24 |
240612 |
450.35 |
460.20 |
449.00 |
455.95 |
+6.55 |
37,376 |
109,980 |
+1,756 |
Hover/Click |
|
Dec24 |
240612 |
450.55 |
460.70 |
449.40 |
456.60 |
+6.55 |
7,344 |
44,839 |
+1,087 |
Hover/Click |
|
Mar25 |
240612 |
453.10 |
462.15 |
452.05 |
457.85 |
+6.55 |
1,799 |
11,001 |
+427 |
Hover/Click |
|
May25 |
240612 |
452.95 |
462.20 |
451.95 |
458.50 |
+6.50 |
388 |
3,223 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
124,258 |
270,090 |
-6,269 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
38773 |
39193 |
38658 |
38752 |
-42 |
133,896 |
101,147 |
-2,002 |
Hover/Click |
|
Sep24 |
240612 |
39189 |
39607 |
39069 |
39161 |
-40 |
3,138 |
4,290 |
+860 |
Hover/Click |
|
Dec24 |
240612 |
39950 |
39950 |
39473 |
39538 |
-10 |
0 |
78 |
+0 |
Hover/Click |
|
Mar25 |
240612 |
39916 |
39916 |
39913 |
39916 |
-4 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
137,034 |
105,519 |
-1,142 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
38777 |
39193 |
38657 |
38752 |
-42 |
99,189 |
21,779 |
+1,234 |
Hover/Click |
|
Sep24 |
240612 |
39179 |
39604 |
39069 |
39161 |
-40 |
5,483 |
2,012 |
+287 |
Hover/Click |
|
Dec24 |
240612 |
39832 |
39949 |
39435 |
39538 |
-10 |
4 |
35 |
+0 |
Hover/Click |
|
Mar25 |
240612 |
39916 |
39916 |
39894 |
39916 |
-4 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
104,676 |
23,828 |
+1,521 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
5384.50 |
5454.50 |
5380.00 |
5427.50 |
+43.50 |
1,413,433 |
2,110,089 |
-3,676 |
Hover/Click |
|
Sep24 |
240612 |
5447.50 |
5519.50 |
5444.75 |
5492.50 |
+44.25 |
58,472 |
148,563 |
+30,389 |
Hover/Click |
|
Dec24 |
240612 |
5507.50 |
5580.00 |
5507.50 |
5553.50 |
+43.75 |
148 |
5,984 |
+202 |
Hover/Click |
|
Mar25 |
240612 |
5630.00 |
5639.00 |
5613.50 |
5613.50 |
+43.25 |
0 |
513 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,472,053 |
2,266,096 |
+26,915 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
5384.00 |
5454.75 |
5380.00 |
5427.50 |
+43.50 |
759,708 |
294,461 |
+4,620 |
Hover/Click |
|
Sep24 |
240612 |
5447.75 |
5520.00 |
5444.50 |
5492.50 |
+44.25 |
18,269 |
8,990 |
+1,183 |
Hover/Click |
|
Dec24 |
240612 |
5507.75 |
5580.25 |
5507.75 |
5553.50 |
+43.75 |
287 |
1,057 |
+21 |
Hover/Click |
|
Mar25 |
240612 |
5630.00 |
5630.00 |
5613.50 |
5613.50 |
+43.25 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
778,264 |
304,581 |
+5,824 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
19248.00 |
19612.25 |
19233.50 |
19496.50 |
+254.25 |
564,706 |
242,821 |
+1,129 |
Hover/Click |
|
Sep24 |
240612 |
19496.75 |
19871.50 |
19488.75 |
19756.25 |
+259.75 |
10,153 |
14,745 |
+2,502 |
Hover/Click |
|
Dec24 |
240612 |
19735.00 |
20109.75 |
19728.75 |
19998.50 |
+269.00 |
60 |
422 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
574,919 |
258,002 |
+3,738 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
19250.00 |
19612.00 |
19232.00 |
19496.50 |
+254.25 |
1,053,942 |
84,725 |
+1,862 |
Hover/Click |
|
Sep24 |
240612 |
19499.25 |
19869.00 |
19487.50 |
19756.25 |
+259.75 |
28,418 |
11,155 |
+1,854 |
Hover/Click |
|
Dec24 |
240612 |
19740.00 |
20113.75 |
19730.00 |
19998.50 |
+269.00 |
887 |
671 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
1,083,248 |
96,580 |
+3,732 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240612 |
2916.40 |
2989.80 |
2916.40 |
2954.50 |
+38.40 |
8,042 |
38,019 |
-327 |
Hover/Click |
|
Sep24 |
240612 |
2949.30 |
3020.80 |
2949.30 |
2987.40 |
+39.20 |
6 |
39 |
+3 |
Hover/Click |
|
Dec24 |
240612 |
2999.20 |
2999.20 |
2999.20 |
2999.20 |
+39.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,048 |
38,058 |
-324 |
|
| Volatility Index(CBOE) |
|
Jun24 |
240612 |
13.05 |
13.10 |
12.45 |
12.56 |
-0.41 |
86,072 |
108,053 |
-15,580 |
|
|
Jul24 |
240612 |
14.26 |
14.30 |
13.85 |
13.97 |
-0.27 |
70,278 |
159,267 |
+9,302 |
|
|
Aug24 |
240612 |
14.96 |
15.00 |
14.60 |
14.78 |
-0.13 |
23,848 |
57,373 |
+2,235 |
|
|
Sep24 |
240612 |
15.63 |
15.65 |
15.30 |
15.46 |
-0.10 |
9,546 |
37,704 |
+1,337 |
|
| Total Volume and Open Interest |
205,578 |
430,432 |
-990 |
|
| S & P 600(CME) |
|
Jun24 |
240612 |
1325.00 |
1328.40 |
1308.30 |
1308.30 |
+21.50 |
0 |
584 |
+0 |
|
|
Sep24 |
240612 |
1322.30 |
1322.30 |
1322.30 |
1322.30 |
+21.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
584 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
2027.30 |
2095.20 |
2024.30 |
2060.00 |
+32.30 |
153,461 |
456,632 |
-3,589 |
Hover/Click |
|
Sep24 |
240612 |
2049.00 |
2118.20 |
2047.20 |
2083.20 |
+32.80 |
6,541 |
9,364 |
+3,592 |
Hover/Click |
|
Dec24 |
240612 |
2120.00 |
2120.00 |
2102.40 |
2102.40 |
+35.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
160,002 |
465,996 |
+3 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
2024.40 |
2095.10 |
2024.20 |
2060.00 |
+32.30 |
45,463 |
33,288 |
+1,348 |
Hover/Click |
|
Sep24 |
240612 |
2048.70 |
2118.30 |
2047.40 |
2083.20 |
+32.80 |
1,436 |
3,372 |
+198 |
Hover/Click |
|
Dec24 |
240612 |
2102.40 |
2102.40 |
2102.40 |
2102.40 |
+35.70 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,899 |
36,679 |
+1,546 |
|
| Nikkei 225(CME) |
|
Jun24 |
240612 |
38895 |
39285 |
38795 |
39165 |
+265 |
10,097 |
6,965 |
-1,942 |
|
|
Sep24 |
240612 |
38960 |
39355 |
38875 |
39235 |
+250 |
6,245 |
12,598 |
+3,176 |
|
| Total Volume and Open Interest |
16,342 |
19,563 |
+1,234 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240612 |
39185 |
39225 |
38800 |
38955 |
-240 |
89,679 |
71,522 |
-19,440 |
|
|
Sep24 |
240612 |
39185 |
39230 |
38810 |
38955 |
-265 |
76,334 |
69,407 |
+43,301 |
|
|
Dec24 |
240612 |
38675 |
38675 |
38675 |
38675 |
-240 |
0 |
4,550 |
+0 |
|
| Total Volume and Open Interest |
166,599 |
148,788 |
+23,819 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240612 |
39175 |
39225 |
38800 |
38950 |
-230 |
701,304 |
377,252 |
-28,300 |
|
|
Sep24 |
240612 |
39180 |
39230 |
38805 |
38960 |
-230 |
175,383 |
100,622 |
+38,186 |
|
|
Dec24 |
240612 |
38945 |
39005 |
38595 |
38730 |
-220 |
2,990 |
6,040 |
+122 |
|
| Total Volume and Open Interest |
894,447 |
513,501 |
+10,366 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240612 |
39170 |
39230 |
38800 |
38950 |
-230 |
127,672 |
146,298 |
-46,494 |
|
|
Sep24 |
240612 |
39180 |
39220 |
38800 |
38960 |
-230 |
101,813 |
148,048 |
+83,871 |
|
|
Dec24 |
240612 |
38890 |
38890 |
38630 |
38730 |
-220 |
936 |
43,208 |
+2,243 |
|
| Total Volume and Open Interest |
230,437 |
362,526 |
+39,667 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240612 |
38930 |
39285 |
38800 |
39170 |
+265 |
40,291 |
31,133 |
-4,614 |
|
|
Sep24 |
240612 |
38895 |
39300 |
38805 |
39175 |
+265 |
22,967 |
34,813 |
+19,359 |
|
|
Dec24 |
240612 |
39180 |
39180 |
39180 |
39180 |
+245 |
|
|
|
|
| Total Volume and Open Interest |
63,258 |
65,946 |
+14,745 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240612 |
39170 |
39170 |
39170 |
39170 |
+265 |
0 |
1 |
+0 |
|
|
Sep24 |
240612 |
39175 |
39175 |
39175 |
39175 |
+265 |
|
|
|
|
|
Dec24 |
240612 |
39180 |
39180 |
39180 |
39180 |
+245 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
7814.5 |
7882.5 |
7801.5 |
7865.0 |
+74.5 |
84,529 |
190,997 |
+6,520 |
|
|
Jul24 |
240612 |
7847.0 |
7897.5 |
7825.0 |
7886.5 |
+74.5 |
5,111 |
4,283 |
+647 |
|
|
Aug24 |
240612 |
7911.0 |
7911.0 |
7911.0 |
7911.0 |
+73.5 |
|
|
|
|
|
Sep24 |
240612 |
7942.0 |
7942.0 |
7942.0 |
7942.0 |
+74.0 |
21 |
40 |
+8 |
|
|
Dec24 |
240612 |
7998.5 |
7998.5 |
7998.5 |
7998.5 |
+73.0 |
0 |
21 |
+1 |
|
|
Mar25 |
240612 |
8067.5 |
8067.5 |
8067.5 |
8067.5 |
+73.5 |
|
|
|
|
| Total Volume and Open Interest |
89,661 |
195,341 |
+7,176 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
18113 |
18120 |
17808 |
17916 |
-201 |
106,418 |
132,681 |
-176 |
|
|
Jul24 |
240612 |
17960 |
18012 |
17700 |
17808 |
-202 |
711 |
4,185 |
+61 |
|
|
Aug24 |
240612 |
17780 |
17856 |
17780 |
17827 |
-220 |
2 |
6 |
+2 |
|
| Total Volume and Open Interest |
107,270 |
152,410 |
-74 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240612 |
18415.0 |
18672.0 |
18413.0 |
18665.0 |
+269.0 |
51,997 |
65,832 |
-425 |
|
|
Sep24 |
240612 |
18633.0 |
18868.0 |
18633.0 |
18864.0 |
+271.0 |
1,149 |
2,776 |
+384 |
|
|
Dec24 |
240612 |
19052.0 |
19052.0 |
19052.0 |
19052.0 |
+271.0 |
1 |
160 |
-1 |
|
| Total Volume and Open Interest |
53,147 |
68,768 |
-42 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240612 |
18415.0 |
18672.0 |
18412.0 |
18665.0 |
+269.0 |
35,341 |
10,660 |
+277 |
|
|
Sep24 |
240612 |
18625.0 |
18870.0 |
18625.0 |
18864.0 |
+271.0 |
246 |
247 |
+35 |
|
|
Dec24 |
240612 |
19000.0 |
19052.0 |
19000.0 |
19052.0 |
+271.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
35,587 |
10,916 |
+312 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240612 |
4979 |
5046 |
4976 |
5041 |
+72 |
1,007,784 |
2,616,844 |
+6,829 |
|
|
Sep24 |
240612 |
5028 |
5092 |
5027 |
5087 |
+73 |
54,797 |
153,121 |
+41,336 |
|
|
Dec24 |
240612 |
5095 |
5119 |
5095 |
5119 |
+73 |
0 |
40,527 |
+0 |
|
| Total Volume and Open Interest |
1,062,581 |
2,815,948 |
+48,165 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240612 |
12114 |
12192 |
12065 |
12173 |
+98 |
25,721 |
172,478 |
-844 |
|
|
Sep24 |
240612 |
12148 |
12233 |
12117 |
12219 |
+100 |
1,605 |
5,324 |
+1,590 |
|
|
Dec24 |
240612 |
12267 |
12267 |
12267 |
12267 |
+100 |
0 |
1,241 |
+0 |
|
| Total Volume and Open Interest |
27,326 |
179,051 |
+746 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240612 |
8152.00 |
8251.50 |
8152.00 |
8236.00 |
+87.00 |
100,416 |
530,222 |
-11,516 |
|
|
Sep24 |
240612 |
8219.00 |
8292.50 |
8218.00 |
8281.00 |
+87.00 |
3,643 |
5,833 |
+2,391 |
|
|
Dec24 |
240612 |
8295.50 |
8340.00 |
8295.50 |
8340.00 |
+79.00 |
1 |
240 |
+1 |
|
| Total Volume and Open Interest |
104,060 |
536,295 |
-9,124 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240612 |
7760.0 |
7765.0 |
7684.0 |
7730.0 |
-33.0 |
54,469 |
287,657 |
-6,260 |
|
|
Sep24 |
240612 |
7733.0 |
7746.0 |
7677.0 |
7718.0 |
-33.0 |
317 |
1,121 |
+301 |
|
|
Dec24 |
240612 |
7701.0 |
7701.0 |
7701.0 |
7701.0 |
-33.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
54,786 |
289,437 |
-5,959 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240612 |
34020.00 |
34430.00 |
34015.00 |
34399.00 |
+483.00 |
22,354 |
118,769 |
+413 |
|
|
Sep24 |
240612 |
34570.00 |
34670.00 |
34405.00 |
34579.00 |
+483.00 |
1,790 |
1,916 |
+171 |
|
|
Dec24 |
240612 |
34470.00 |
34670.00 |
34470.00 |
34529.00 |
+483.00 |
|
|
|
|
| Total Volume and Open Interest |
24,144 |
120,685 |
+584 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240612 |
368.00 |
371.85 |
367.35 |
371.70 |
+2.85 |
222,950 |
160,192 |
-57,665 |
|
|
Sep24 |
240612 |
370.35 |
374.05 |
369.90 |
374.05 |
+2.70 |
32,399 |
162,765 |
+73,980 |
|
|
Dec24 |
240612 |
373.35 |
375.85 |
372.80 |
375.85 |
+2.55 |
8 |
17,712 |
-84 |
|
| Total Volume and Open Interest |
255,357 |
346,366 |
+16,231 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jun24 |
240612 |
577.40 |
580.20 |
577.40 |
577.40 |
+3.50 |
205 |
295 |
-104 |
|
|
Jul24 |
240612 |
579.05 |
579.20 |
574.40 |
576.50 |
+3.10 |
205 |
222 |
+90 |
|
|
Aug24 |
240612 |
579.00 |
579.00 |
579.00 |
579.00 |
+8.10 |
|
|
|
|
| Total Volume and Open Interest |
410 |
517 |
-14 |
|
|
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
