|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 19, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
1158.25 |
1175.75 |
1156.50 |
1174.00 |
+16.25 |
138,815 |
173,530 |
-12,726 |
Hover/Click |
|
Aug24 |
240618 |
1147.00 |
1159.75 |
1145.25 |
1156.00 |
+10.00 |
42,694 |
77,809 |
+4,544 |
Hover/Click |
|
Sep24 |
240618 |
1125.75 |
1135.50 |
1123.75 |
1129.75 |
+4.50 |
16,828 |
36,874 |
+1,458 |
Hover/Click |
|
Nov24 |
240618 |
1130.25 |
1138.50 |
1128.50 |
1132.00 |
+1.75 |
115,506 |
346,217 |
+17,645 |
Hover/Click |
|
Jan25 |
240618 |
1144.00 |
1151.50 |
1142.25 |
1145.50 |
+2.00 |
14,080 |
54,416 |
-105 |
Hover/Click |
|
Mar25 |
240618 |
1145.50 |
1154.25 |
1145.50 |
1148.50 |
+1.75 |
15,328 |
80,823 |
+458 |
Hover/Click |
|
May25 |
240618 |
1151.75 |
1159.00 |
1151.00 |
1153.25 |
+1.50 |
2,769 |
22,560 |
-113 |
Hover/Click |
|
Jul25 |
240618 |
1157.50 |
1165.00 |
1156.75 |
1158.75 |
+1.00 |
1,412 |
11,729 |
+291 |
Hover/Click |
|
Aug25 |
240618 |
1152.25 |
1157.50 |
1152.25 |
1152.25 |
+1.50 |
36 |
1,243 |
+6 |
Hover/Click |
|
Sep25 |
240618 |
1129.25 |
1129.25 |
1129.25 |
1129.25 |
+1.50 |
25 |
325 |
+18 |
Hover/Click |
|
Nov25 |
240618 |
1121.50 |
1127.00 |
1119.25 |
1120.50 |
-0.50 |
512 |
9,441 |
-53 |
Hover/Click |
|
Jan26 |
240618 |
1129.25 |
1129.25 |
1129.25 |
1129.25 |
-0.75 |
5 |
106 |
+1 |
Hover/Click |
|
Mar26 |
240618 |
1128.00 |
1128.00 |
1128.00 |
1128.00 |
-1.00 |
2 |
40 |
+2 |
Hover/Click |
|
May26 |
240618 |
1131.00 |
1131.00 |
1131.00 |
1131.00 |
-1.25 |
1 |
42 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
348,017 |
815,376 |
+11,425 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
360.80 |
366.60 |
360.80 |
364.60 |
+4.30 |
60,939 |
109,636 |
-7,455 |
Hover/Click |
|
Aug24 |
240618 |
348.30 |
352.40 |
348.20 |
350.90 |
+2.70 |
30,337 |
67,231 |
+1,363 |
Hover/Click |
|
Sep24 |
240618 |
342.00 |
345.30 |
340.90 |
342.80 |
+1.00 |
16,740 |
43,074 |
+1,549 |
Hover/Click |
|
Oct24 |
240618 |
340.80 |
343.30 |
338.60 |
340.80 |
+0.60 |
12,259 |
40,998 |
+1,937 |
Hover/Click |
|
Dec24 |
240618 |
345.20 |
348.40 |
343.00 |
345.20 |
+0.30 |
52,314 |
186,124 |
+4,414 |
Hover/Click |
|
Jan25 |
240618 |
346.70 |
349.10 |
344.10 |
346.00 |
-0.30 |
9,296 |
25,934 |
+934 |
Hover/Click |
|
Mar25 |
240618 |
345.90 |
348.40 |
343.70 |
345.60 |
-0.30 |
4,592 |
23,467 |
+978 |
Hover/Click |
|
May25 |
240618 |
346.70 |
348.20 |
343.60 |
345.40 |
-0.40 |
1,455 |
7,614 |
+117 |
Hover/Click |
|
Jul25 |
240618 |
349.50 |
349.70 |
345.20 |
347.00 |
-0.50 |
593 |
3,334 |
+38 |
Hover/Click |
|
Aug25 |
240618 |
346.50 |
348.20 |
344.00 |
345.70 |
-0.50 |
55 |
1,434 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
188,616 |
510,620 |
+3,904 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
43.72 |
44.68 |
43.46 |
44.30 |
+0.57 |
66,728 |
118,985 |
-9,507 |
Hover/Click |
|
Aug24 |
240618 |
43.94 |
44.89 |
43.67 |
44.50 |
+0.56 |
34,172 |
88,515 |
+1,292 |
Hover/Click |
|
Sep24 |
240618 |
43.94 |
44.87 |
43.69 |
44.54 |
+0.59 |
14,078 |
51,618 |
+2,382 |
Hover/Click |
|
Oct24 |
240618 |
43.74 |
44.62 |
43.54 |
44.36 |
+0.55 |
9,662 |
35,896 |
+743 |
Hover/Click |
|
Dec24 |
240618 |
43.90 |
44.63 |
43.61 |
44.44 |
+0.55 |
50,992 |
200,596 |
+9,760 |
Hover/Click |
|
Jan25 |
240618 |
44.00 |
44.67 |
43.72 |
44.52 |
+0.54 |
5,917 |
34,670 |
+756 |
Hover/Click |
|
Mar25 |
240618 |
44.11 |
44.74 |
43.87 |
44.60 |
+0.49 |
4,203 |
25,228 |
-73 |
Hover/Click |
|
May25 |
240618 |
44.30 |
44.89 |
44.02 |
44.75 |
+0.50 |
1,364 |
9,756 |
+219 |
Hover/Click |
|
Jul25 |
240618 |
44.56 |
45.02 |
44.17 |
44.90 |
+0.52 |
679 |
5,140 |
+250 |
Hover/Click |
|
Aug25 |
240618 |
44.71 |
44.86 |
44.05 |
44.75 |
+0.51 |
211 |
1,439 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
188,242 |
578,087 |
+5,921 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240619 |
608.2 |
615.7 |
603.9 |
609.9 |
+0.5 |
15,621 |
25,695 |
-10,536 |
Hover/Click |
|
Nov24 |
240619 |
625.5 |
634.1 |
623.0 |
628.4 |
+2.3 |
33,693 |
189,504 |
+6,641 |
Hover/Click |
|
Jan25 |
240619 |
631.3 |
639.9 |
629.5 |
634.6 |
+2.0 |
5,123 |
23,690 |
+1,118 |
Hover/Click |
|
Mar25 |
240619 |
633.3 |
642.5 |
633.2 |
637.5 |
+1.7 |
1,318 |
8,725 |
+333 |
Hover/Click |
|
May25 |
240619 |
636.0 |
642.6 |
636.0 |
638.7 |
+1.7 |
542 |
4,961 |
+388 |
Hover/Click |
|
Jul25 |
240619 |
635.9 |
637.3 |
635.9 |
637.3 |
+1.7 |
30 |
355 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
56,328 |
253,550 |
-2,055 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
444.25 |
452.00 |
443.75 |
450.00 |
+6.25 |
172,134 |
340,196 |
-25,228 |
Hover/Click |
|
Sep24 |
240618 |
450.25 |
457.25 |
449.50 |
455.75 |
+5.75 |
87,762 |
503,238 |
+5,535 |
Hover/Click |
|
Dec24 |
240618 |
462.75 |
469.25 |
462.75 |
467.75 |
+4.75 |
112,045 |
516,771 |
-244 |
Hover/Click |
|
Mar25 |
240618 |
474.25 |
479.75 |
473.50 |
478.25 |
+4.50 |
18,418 |
89,657 |
+2,469 |
Hover/Click |
|
May25 |
240618 |
481.50 |
486.50 |
480.75 |
485.25 |
+4.25 |
5,625 |
24,972 |
+226 |
Hover/Click |
|
Jul25 |
240618 |
486.50 |
491.50 |
486.00 |
490.50 |
+4.00 |
6,258 |
51,042 |
+2,084 |
Hover/Click |
|
Sep25 |
240618 |
473.25 |
475.25 |
472.25 |
475.25 |
+3.00 |
711 |
7,507 |
+148 |
Hover/Click |
|
Dec25 |
240618 |
474.75 |
476.75 |
474.25 |
476.00 |
+1.75 |
1,934 |
36,979 |
+123 |
Hover/Click |
|
Mar26 |
240618 |
486.00 |
486.25 |
484.50 |
485.50 |
+1.50 |
15 |
1,400 |
+5 |
Hover/Click |
|
May26 |
240618 |
491.50 |
491.50 |
491.50 |
491.50 |
+1.25 |
7 |
193 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
405,103 |
1,575,655 |
-14,880 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
590.00 |
595.25 |
580.00 |
582.00 |
-9.50 |
71,030 |
89,404 |
-7,181 |
Hover/Click |
|
Sep24 |
240618 |
608.00 |
611.25 |
597.00 |
599.00 |
-9.00 |
58,028 |
146,682 |
+9,739 |
Hover/Click |
|
Dec24 |
240618 |
630.75 |
634.25 |
621.50 |
623.25 |
-7.75 |
33,306 |
104,989 |
+937 |
Hover/Click |
|
Mar25 |
240618 |
647.50 |
652.50 |
641.00 |
642.75 |
-6.25 |
9,755 |
28,595 |
+890 |
Hover/Click |
|
May25 |
240618 |
655.75 |
661.00 |
650.00 |
651.75 |
-5.50 |
3,462 |
6,681 |
+13 |
Hover/Click |
|
Jul25 |
240618 |
656.00 |
659.50 |
650.25 |
652.25 |
-3.75 |
2,593 |
16,319 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
179,700 |
397,502 |
+4,367 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
605.50 |
608.25 |
598.75 |
600.75 |
-4.75 |
26,608 |
38,660 |
-7,264 |
Hover/Click |
|
Sep24 |
240618 |
615.00 |
618.50 |
607.50 |
609.75 |
-5.75 |
27,023 |
100,975 |
+663 |
Hover/Click |
|
Dec24 |
240618 |
634.50 |
637.00 |
625.25 |
627.75 |
-6.50 |
11,667 |
63,933 |
-104 |
Hover/Click |
|
Mar25 |
240618 |
650.00 |
650.75 |
639.50 |
642.25 |
-6.00 |
3,783 |
16,613 |
+322 |
Hover/Click |
|
May25 |
240618 |
654.50 |
656.75 |
645.50 |
648.25 |
-5.75 |
1,056 |
2,972 |
-120 |
Hover/Click |
|
Jul25 |
240618 |
648.50 |
650.50 |
640.50 |
642.75 |
-4.00 |
391 |
2,993 |
-36 |
Hover/Click |
|
Sep25 |
240618 |
652.25 |
652.25 |
646.25 |
647.75 |
-3.25 |
45 |
442 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
70,602 |
226,898 |
-6,541 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240618 |
636.50 |
640.75 |
631.25 |
632.75 |
-5.75 |
4,440 |
13,681 |
-1,457 |
Hover/Click |
|
Sep24 |
240618 |
647.50 |
649.75 |
638.50 |
640.25 |
-7.25 |
9,716 |
33,394 |
+1,928 |
Hover/Click |
|
Dec24 |
240618 |
667.25 |
668.00 |
658.00 |
659.50 |
-6.50 |
2,609 |
15,950 |
+659 |
Hover/Click |
|
Mar25 |
240618 |
679.00 |
683.00 |
675.25 |
676.75 |
-6.00 |
375 |
2,819 |
+12 |
Hover/Click |
|
May25 |
240618 |
691.00 |
693.00 |
686.25 |
686.25 |
-5.75 |
67 |
442 |
+28 |
Hover/Click |
|
Jul25 |
240618 |
693.00 |
693.00 |
688.50 |
689.75 |
-7.50 |
1 |
126 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,214 |
66,941 |
+1,170 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
320.00 |
330.00 |
314.50 |
328.25 |
+10.75 |
522 |
1,214 |
-133 |
Hover/Click |
|
Sep24 |
240618 |
320.25 |
327.50 |
318.25 |
325.25 |
+4.00 |
246 |
1,080 |
+104 |
Hover/Click |
|
Dec24 |
240618 |
328.00 |
332.00 |
322.50 |
329.00 |
+1.00 |
515 |
1,932 |
+79 |
Hover/Click |
|
Mar25 |
240618 |
337.00 |
338.75 |
337.00 |
338.75 |
unch |
2 |
11 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,295 |
4,254 |
+61 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240618 |
17.68 |
18.20 |
17.64 |
18.16 |
+0.48 |
678 |
1,509 |
-270 |
Hover/Click |
|
Sep24 |
240618 |
15.53 |
15.78 |
15.44 |
15.76 |
+0.19 |
782 |
6,120 |
+294 |
Hover/Click |
|
Nov24 |
240618 |
15.85 |
15.86 |
15.83 |
15.86 |
+0.18 |
8 |
447 |
+2 |
Hover/Click |
|
Jan25 |
240618 |
15.95 |
15.95 |
15.95 |
15.95 |
+0.18 |
1 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,469 |
8,205 |
+26 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
186.950 |
187.150 |
186.485 |
186.685 |
-0.365 |
1,655 |
5,417 |
-768 |
Hover/Click |
|
Aug24 |
240618 |
182.685 |
183.000 |
181.850 |
182.100 |
-0.700 |
25,597 |
126,665 |
+314 |
Hover/Click |
|
Oct24 |
240618 |
184.535 |
184.850 |
183.580 |
183.880 |
-0.750 |
12,438 |
68,734 |
+1,717 |
Hover/Click |
|
Dec24 |
240618 |
187.380 |
188.000 |
186.685 |
187.080 |
-0.570 |
8,681 |
43,238 |
-1,146 |
Hover/Click |
|
Feb25 |
240618 |
190.100 |
190.735 |
189.435 |
189.900 |
-0.450 |
2,949 |
18,402 |
+98 |
Hover/Click |
|
Apr25 |
240618 |
191.750 |
192.300 |
191.150 |
191.700 |
-0.285 |
1,414 |
11,364 |
+307 |
Hover/Click |
| Total Volume and Open Interest |
53,231 |
282,641 |
+658 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240618 |
261.730 |
261.730 |
259.335 |
259.950 |
-1.385 |
7,253 |
22,446 |
+270 |
Hover/Click |
|
Sep24 |
240618 |
262.850 |
262.850 |
260.685 |
261.130 |
-1.455 |
2,984 |
7,506 |
+159 |
Hover/Click |
|
Oct24 |
240618 |
263.100 |
263.450 |
261.400 |
261.980 |
-1.320 |
2,292 |
7,697 |
+32 |
Hover/Click |
|
Nov24 |
240618 |
263.150 |
263.250 |
261.200 |
261.850 |
-1.250 |
1,039 |
5,563 |
+90 |
Hover/Click |
|
Jan25 |
240618 |
261.250 |
261.300 |
259.350 |
260.000 |
-1.335 |
544 |
3,348 |
+153 |
Hover/Click |
|
Mar25 |
240618 |
261.500 |
261.585 |
259.730 |
260.335 |
-1.515 |
188 |
1,695 |
+17 |
Hover/Click |
|
Apr25 |
240618 |
263.900 |
263.900 |
261.950 |
262.380 |
-1.420 |
29 |
438 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
14,340 |
48,935 |
+731 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul24 |
240618 |
95.350 |
95.530 |
93.650 |
93.780 |
-1.600 |
26,154 |
30,640 |
-4,892 |
Hover/Click |
|
Aug24 |
240618 |
91.750 |
92.430 |
90.650 |
91.580 |
-0.300 |
23,799 |
92,485 |
+1,595 |
Hover/Click |
|
Oct24 |
240618 |
78.350 |
78.750 |
77.430 |
78.400 |
+0.170 |
12,886 |
57,765 |
-176 |
Hover/Click |
|
Dec24 |
240618 |
71.950 |
72.680 |
71.450 |
72.480 |
+0.580 |
6,393 |
48,889 |
+143 |
Hover/Click |
|
Feb25 |
240618 |
76.150 |
76.800 |
75.800 |
76.730 |
+0.830 |
2,615 |
16,904 |
+90 |
Hover/Click |
|
Apr25 |
240618 |
80.750 |
81.850 |
80.730 |
81.700 |
+0.950 |
1,232 |
9,304 |
+165 |
Hover/Click |
|
May25 |
240618 |
86.500 |
86.500 |
85.780 |
86.330 |
+0.930 |
1 |
143 |
+1 |
|
|
Jun25 |
240618 |
92.600 |
93.530 |
92.600 |
93.330 |
+0.930 |
283 |
2,511 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
73,568 |
259,332 |
-2,989 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
19.89 |
19.90 |
19.83 |
19.85 |
+0.01 |
177 |
3,867 |
-68 |
Hover/Click |
|
Jul24 |
240618 |
20.17 |
20.33 |
19.42 |
19.61 |
-0.56 |
1,066 |
5,025 |
-186 |
Hover/Click |
|
Aug24 |
240618 |
20.68 |
20.87 |
20.10 |
20.30 |
-0.42 |
509 |
3,609 |
+83 |
Hover/Click |
|
Sep24 |
240618 |
20.40 |
20.51 |
20.04 |
20.15 |
-0.28 |
198 |
2,416 |
+36 |
Hover/Click |
|
Oct24 |
240618 |
19.95 |
20.02 |
19.75 |
19.86 |
-0.12 |
99 |
1,556 |
+30 |
Hover/Click |
|
Nov24 |
240618 |
19.55 |
19.59 |
19.37 |
19.49 |
-0.03 |
46 |
1,426 |
+30 |
Hover/Click |
|
Dec24 |
240618 |
19.11 |
19.19 |
18.97 |
19.10 |
+0.04 |
27 |
1,261 |
+19 |
Hover/Click |
|
Jan25 |
240618 |
18.80 |
18.80 |
18.79 |
18.80 |
+0.10 |
49 |
659 |
-12 |
Hover/Click |
|
Feb25 |
240618 |
18.84 |
18.84 |
18.79 |
18.80 |
+0.10 |
66 |
665 |
-30 |
Hover/Click |
|
Mar25 |
240618 |
18.80 |
18.80 |
18.80 |
18.80 |
+0.11 |
30 |
626 |
-26 |
Hover/Click |
|
Apr25 |
240618 |
18.57 |
18.62 |
18.57 |
18.57 |
-0.27 |
0 |
491 |
+0 |
Hover/Click |
|
May25 |
240618 |
18.57 |
18.65 |
18.57 |
18.57 |
-0.25 |
2 |
446 |
+0 |
Hover/Click |
|
Jun25 |
240618 |
18.60 |
18.63 |
18.60 |
18.60 |
-0.20 |
1 |
303 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,270 |
23,133 |
-125 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240618 |
9628 |
10014 |
9531 |
9938 |
+279 |
3,308 |
7,358 |
-1,305 |
Hover/Click |
|
Sep24 |
240618 |
9107 |
9493 |
9013 |
9390 |
+239 |
12,510 |
49,945 |
-495 |
Hover/Click |
|
Dec24 |
240618 |
7899 |
8169 |
7814 |
8133 |
+184 |
6,209 |
42,652 |
+72 |
Hover/Click |
|
Mar25 |
240618 |
6981 |
7250 |
6976 |
7238 |
+200 |
2,810 |
21,423 |
+41 |
Hover/Click |
|
May25 |
240618 |
6649 |
6942 |
6648 |
6927 |
+245 |
1,163 |
8,324 |
+43 |
Hover/Click |
|
Jul25 |
240618 |
6488 |
6797 |
6488 |
6775 |
+261 |
522 |
5,607 |
-68 |
Hover/Click |
|
Sep25 |
240618 |
6333 |
6663 |
6333 |
6634 |
+270 |
261 |
1,882 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
26,993 |
139,038 |
-1,667 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240618 |
227.50 |
228.65 |
222.50 |
226.30 |
-0.85 |
9,364 |
6,760 |
-5,683 |
Hover/Click |
|
Sep24 |
240618 |
227.05 |
228.85 |
223.05 |
226.25 |
-1.05 |
22,661 |
105,080 |
-46 |
Hover/Click |
|
Dec24 |
240618 |
225.70 |
227.40 |
221.75 |
224.85 |
-1.20 |
7,465 |
52,143 |
-168 |
Hover/Click |
|
Mar25 |
240618 |
224.35 |
226.10 |
220.65 |
223.70 |
-1.05 |
3,400 |
27,973 |
+150 |
Hover/Click |
|
May25 |
240618 |
223.25 |
223.85 |
219.75 |
222.10 |
-1.00 |
648 |
6,402 |
+76 |
Hover/Click |
|
Jul25 |
240618 |
221.55 |
222.10 |
218.30 |
220.60 |
-1.05 |
240 |
2,975 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
43,990 |
209,705 |
-5,571 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240618 |
427.30 |
434.95 |
412.80 |
413.65 |
-15.55 |
725 |
4,740 |
-165 |
Hover/Click |
|
Sep24 |
240618 |
424.70 |
432.00 |
410.00 |
410.70 |
-15.60 |
657 |
4,698 |
+180 |
Hover/Click |
|
Nov24 |
240618 |
424.25 |
425.75 |
406.40 |
407.40 |
-15.45 |
54 |
679 |
+23 |
Hover/Click |
|
Jan25 |
240618 |
416.00 |
416.00 |
400.10 |
400.10 |
-15.50 |
10 |
110 |
+10 |
Hover/Click |
|
Mar25 |
240618 |
391.00 |
391.00 |
391.00 |
391.00 |
-15.50 |
0 |
25 |
+0 |
Hover/Click |
|
May25 |
240618 |
377.20 |
377.20 |
377.20 |
377.20 |
-14.60 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,446 |
10,254 |
+48 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240618 |
18.93 |
19.19 |
18.81 |
18.92 |
-0.06 |
87,484 |
123,540 |
-33,322 |
Hover/Click |
|
Oct24 |
240618 |
19.06 |
19.23 |
18.88 |
18.99 |
-0.07 |
73,755 |
349,671 |
+7,738 |
Hover/Click |
|
Mar25 |
240618 |
19.23 |
19.43 |
19.12 |
19.24 |
-0.03 |
20,740 |
162,997 |
+3,996 |
Hover/Click |
|
May25 |
240618 |
18.57 |
18.73 |
18.46 |
18.58 |
-0.02 |
7,343 |
75,816 |
-585 |
Hover/Click |
|
Jul25 |
240618 |
18.22 |
18.37 |
18.13 |
18.25 |
+0.01 |
5,101 |
57,031 |
+311 |
Hover/Click |
|
Oct25 |
240618 |
18.10 |
18.25 |
18.02 |
18.14 |
+0.02 |
2,939 |
33,078 |
+196 |
Hover/Click |
|
Mar26 |
240618 |
18.22 |
18.35 |
18.15 |
18.26 |
+0.02 |
795 |
18,385 |
-6 |
Hover/Click |
|
May26 |
240618 |
17.69 |
17.82 |
17.64 |
17.71 |
+0.01 |
494 |
7,350 |
+193 |
Hover/Click |
|
Jul26 |
240618 |
17.44 |
17.55 |
17.42 |
17.45 |
unch |
353 |
7,358 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
199,118 |
842,776 |
-21,330 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240619 |
8461 |
8589 |
8252 |
8516 |
+32 |
1,259 |
36,289 |
-371 |
Hover/Click |
|
Sep24 |
240619 |
7646 |
7797 |
7507 |
7767 |
+81 |
5,002 |
56,356 |
+701 |
Hover/Click |
|
Dec24 |
240619 |
6331 |
6518 |
6331 |
6467 |
+15 |
5,090 |
55,938 |
-268 |
Hover/Click |
|
Mar25 |
240619 |
5750 |
5767 |
5658 |
5687 |
-58 |
3,182 |
47,688 |
-501 |
Hover/Click |
|
May25 |
240619 |
5505 |
5528 |
5383 |
5415 |
-91 |
2,119 |
19,597 |
+309 |
Hover/Click |
|
Jul25 |
240619 |
5390 |
5390 |
5237 |
5269 |
-98 |
1,579 |
10,913 |
-302 |
Hover/Click |
|
Sep25 |
240619 |
5203 |
5203 |
5100 |
5130 |
-110 |
852 |
6,388 |
-163 |
Hover/Click |
| Total Volume and Open Interest |
19,621 |
242,624 |
-821 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240619 |
546.60 |
556.00 |
543.60 |
553.50 |
+6.90 |
7,674 |
35,936 |
-1,409 |
Hover/Click |
|
Oct24 |
240619 |
533.00 |
539.90 |
530.10 |
538.50 |
+5.60 |
3,187 |
24,596 |
+471 |
Hover/Click |
|
Dec24 |
240619 |
523.60 |
528.50 |
521.20 |
527.90 |
+4.20 |
1,374 |
13,537 |
+52 |
Hover/Click |
|
Mar25 |
240619 |
523.10 |
526.40 |
521.70 |
525.60 |
+2.50 |
1,619 |
12,979 |
+95 |
Hover/Click |
|
May25 |
240619 |
520.20 |
521.50 |
519.80 |
520.20 |
+0.20 |
245 |
4,037 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
14,539 |
97,898 |
-711 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240618 |
70.01 |
71.95 |
68.90 |
71.03 |
+1.09 |
12,440 |
13,238 |
-6,973 |
Hover/Click |
|
Oct24 |
240618 |
72.60 |
74.88 |
72.60 |
73.82 |
+0.84 |
127 |
309 |
-14 |
Hover/Click |
|
Dec24 |
240618 |
71.77 |
73.47 |
70.92 |
72.76 |
+0.99 |
34,804 |
153,990 |
+4,609 |
Hover/Click |
|
Mar25 |
240618 |
73.18 |
74.50 |
72.31 |
74.05 |
+1.00 |
6,207 |
29,886 |
+628 |
Hover/Click |
|
May25 |
240618 |
74.83 |
75.75 |
73.69 |
75.31 |
+0.93 |
1,822 |
7,649 |
+166 |
Hover/Click |
|
Jul25 |
240618 |
75.17 |
76.70 |
74.87 |
76.28 |
+0.84 |
679 |
4,124 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
56,989 |
216,807 |
-1,271 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jul24 |
240618 |
80.43 |
81.67 |
79.77 |
81.57 |
+1.24 |
126,733 |
71,092 |
-24,141 |
Hover/Click |
|
Aug24 |
240618 |
79.92 |
80.85 |
79.17 |
80.71 |
+0.99 |
402,740 |
337,385 |
-1,731 |
Hover/Click |
|
Sep24 |
240618 |
79.22 |
80.12 |
78.51 |
79.98 |
+0.96 |
182,009 |
236,756 |
+3,919 |
Hover/Click |
|
Oct24 |
240618 |
78.40 |
79.36 |
77.80 |
79.23 |
+0.96 |
102,735 |
128,669 |
-6,129 |
Hover/Click |
|
Nov24 |
240618 |
77.55 |
78.66 |
77.15 |
78.53 |
+0.98 |
37,189 |
73,054 |
-1,583 |
Hover/Click |
|
Dec24 |
240618 |
77.15 |
78.02 |
76.53 |
77.87 |
+0.97 |
98,154 |
184,939 |
-562 |
Hover/Click |
|
Jan25 |
240618 |
76.46 |
77.41 |
75.98 |
77.27 |
+0.96 |
20,067 |
54,894 |
+567 |
Hover/Click |
|
Feb25 |
240618 |
75.91 |
76.84 |
75.46 |
76.71 |
+0.95 |
14,894 |
36,260 |
+3,154 |
Hover/Click |
|
Mar25 |
240618 |
75.38 |
76.31 |
74.95 |
76.19 |
+0.96 |
19,057 |
47,686 |
+1,016 |
Hover/Click |
|
Apr25 |
240618 |
74.86 |
75.73 |
74.54 |
75.69 |
+0.96 |
3,382 |
29,159 |
+32 |
Hover/Click |
|
May25 |
240618 |
74.10 |
75.30 |
74.10 |
75.22 |
+0.96 |
3,031 |
24,767 |
+274 |
Hover/Click |
|
Jun25 |
240618 |
73.93 |
74.89 |
73.62 |
74.78 |
+0.96 |
29,689 |
94,151 |
+948 |
Hover/Click |
|
Jul25 |
240618 |
74.33 |
74.47 |
73.83 |
74.33 |
+0.95 |
1,173 |
28,056 |
+346 |
Hover/Click |
|
Aug25 |
240618 |
73.92 |
73.92 |
73.92 |
73.92 |
+0.95 |
571 |
16,340 |
+95 |
Hover/Click |
|
Sep25 |
240618 |
72.79 |
73.54 |
72.41 |
73.54 |
+0.95 |
3,565 |
26,521 |
+90 |
Hover/Click |
|
Oct25 |
240618 |
73.17 |
73.17 |
73.17 |
73.17 |
+0.94 |
574 |
12,777 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
1,116,078 |
1,705,408 |
-22,112 |
|
| e-miNY Crude Oil(NYM) |
|
Jul24 |
240618 |
80.600 |
81.650 |
79.800 |
81.575 |
+1.250 |
1,189 |
1,151 |
-186 |
|
|
Aug24 |
240618 |
79.900 |
80.875 |
79.150 |
80.700 |
+0.975 |
6,428 |
1,290 |
+295 |
|
|
Sep24 |
240618 |
79.100 |
80.100 |
78.525 |
80.000 |
+0.975 |
155 |
210 |
-11 |
|
|
Oct24 |
240618 |
78.400 |
79.325 |
78.000 |
79.225 |
+0.950 |
7 |
20 |
-2 |
|
|
Nov24 |
240618 |
77.950 |
78.600 |
77.500 |
78.525 |
+0.975 |
6 |
14 |
+1 |
|
|
Dec24 |
240618 |
76.750 |
77.975 |
76.750 |
77.875 |
+0.975 |
15 |
202 |
-7 |
|
|
Jan25 |
240618 |
77.275 |
77.275 |
77.275 |
77.275 |
+0.975 |
1 |
5 |
+1 |
|
|
Feb25 |
240618 |
76.700 |
76.700 |
76.700 |
76.700 |
+0.950 |
0 |
3 |
+0 |
|
|
Mar25 |
240618 |
76.200 |
76.200 |
76.200 |
76.200 |
+0.950 |
0 |
1 |
+0 |
|
|
Apr25 |
240618 |
75.700 |
75.700 |
75.700 |
75.700 |
+0.975 |
|
|
|
|
| Total Volume and Open Interest |
7,808 |
3,007 |
+84 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul24 |
240618 |
248.67 |
252.95 |
246.74 |
252.08 |
+3.83 |
46,443 |
57,883 |
-5,865 |
Hover/Click |
|
Aug24 |
240618 |
251.07 |
254.61 |
248.31 |
253.58 |
+3.75 |
60,862 |
80,806 |
+878 |
Hover/Click |
|
Sep24 |
240618 |
254.36 |
255.92 |
249.67 |
254.93 |
+3.82 |
31,652 |
60,334 |
+2,309 |
Hover/Click |
|
Oct24 |
240618 |
252.50 |
256.52 |
250.49 |
255.69 |
+3.81 |
11,383 |
38,220 |
+1,635 |
Hover/Click |
|
Nov24 |
240618 |
251.79 |
256.22 |
250.38 |
255.44 |
+3.69 |
6,773 |
29,432 |
+374 |
Hover/Click |
|
Dec24 |
240618 |
251.97 |
255.62 |
249.94 |
254.86 |
+3.57 |
12,918 |
43,980 |
+711 |
Hover/Click |
|
Jan25 |
240618 |
251.28 |
255.58 |
250.18 |
254.90 |
+3.45 |
4,778 |
17,916 |
-216 |
Hover/Click |
|
Feb25 |
240618 |
250.89 |
254.58 |
250.28 |
254.17 |
+3.36 |
3,239 |
7,790 |
+221 |
Hover/Click |
|
Mar25 |
240618 |
249.63 |
253.01 |
248.88 |
252.67 |
+3.32 |
3,399 |
14,839 |
-214 |
Hover/Click |
|
Apr25 |
240618 |
247.40 |
250.74 |
246.68 |
250.43 |
+3.27 |
2,074 |
6,190 |
-128 |
Hover/Click |
|
May25 |
240618 |
246.67 |
249.19 |
245.28 |
248.89 |
+3.21 |
1,575 |
3,976 |
-299 |
Hover/Click |
|
Jun25 |
240618 |
244.39 |
248.27 |
243.42 |
247.73 |
+3.18 |
2,928 |
18,817 |
+449 |
Hover/Click |
|
Jul25 |
240618 |
245.91 |
247.70 |
245.91 |
247.41 |
+3.18 |
234 |
1,152 |
+64 |
Hover/Click |
|
Aug25 |
240618 |
244.75 |
247.27 |
244.75 |
247.27 |
+3.23 |
80 |
947 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
189,002 |
396,889 |
+341 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul24 |
240618 |
246.00 |
249.44 |
243.01 |
248.32 |
+3.63 |
39,273 |
60,117 |
-3,561 |
Hover/Click |
|
Aug24 |
240618 |
243.54 |
247.58 |
241.58 |
246.52 |
+3.51 |
57,320 |
116,805 |
+1,719 |
Hover/Click |
|
Sep24 |
240618 |
240.92 |
244.26 |
238.65 |
243.32 |
+3.36 |
27,240 |
75,342 |
-1,146 |
Hover/Click |
|
Oct24 |
240618 |
222.34 |
226.13 |
220.88 |
225.37 |
+3.27 |
12,285 |
38,550 |
+144 |
Hover/Click |
|
Nov24 |
240618 |
217.92 |
220.82 |
215.86 |
220.11 |
+3.07 |
6,591 |
30,379 |
+659 |
Hover/Click |
|
Dec24 |
240618 |
214.53 |
217.59 |
212.74 |
216.89 |
+3.01 |
7,066 |
31,946 |
-513 |
Hover/Click |
|
Jan25 |
240618 |
212.85 |
215.86 |
212.43 |
215.66 |
+2.93 |
3,214 |
13,701 |
-63 |
Hover/Click |
|
Feb25 |
240618 |
213.35 |
216.43 |
213.08 |
216.21 |
+2.89 |
951 |
5,309 |
+47 |
Hover/Click |
|
Mar25 |
240618 |
215.19 |
217.66 |
214.48 |
217.66 |
+2.84 |
662 |
9,396 |
+262 |
Hover/Click |
|
Apr25 |
240618 |
234.66 |
237.32 |
234.08 |
237.12 |
+2.76 |
337 |
4,923 |
+177 |
Hover/Click |
| Total Volume and Open Interest |
155,579 |
398,061 |
-2,172 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jul24 |
240618 |
248.32 |
248.32 |
248.32 |
248.32 |
+3.63 |
1 |
1 |
+1 |
|
|
Aug24 |
240618 |
246.52 |
246.52 |
246.52 |
246.52 |
+3.51 |
|
|
|
|
|
Sep24 |
240618 |
243.32 |
243.32 |
243.32 |
243.32 |
+3.36 |
|
|
|
|
|
Oct24 |
240618 |
225.37 |
225.37 |
225.37 |
225.37 |
+3.27 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jul24 |
240618 |
2.772 |
2.916 |
2.772 |
2.909 |
+0.121 |
152,241 |
74,825 |
-23,353 |
Hover/Click |
|
Aug24 |
240618 |
2.870 |
2.997 |
2.858 |
2.990 |
+0.123 |
96,867 |
155,242 |
+10,716 |
Hover/Click |
|
Sep24 |
240618 |
2.854 |
2.971 |
2.839 |
2.966 |
+0.117 |
65,642 |
231,916 |
+4,105 |
Hover/Click |
|
Oct24 |
240618 |
2.920 |
3.045 |
2.917 |
3.040 |
+0.112 |
38,409 |
149,073 |
-326 |
Hover/Click |
|
Nov24 |
240618 |
3.275 |
3.402 |
3.271 |
3.397 |
+0.116 |
19,566 |
118,656 |
+1,660 |
Hover/Click |
|
Dec24 |
240618 |
3.721 |
3.842 |
3.718 |
3.835 |
+0.106 |
12,315 |
70,555 |
-927 |
Hover/Click |
|
Jan25 |
240618 |
3.958 |
4.101 |
3.958 |
4.093 |
+0.096 |
16,766 |
98,836 |
+206 |
Hover/Click |
|
Feb25 |
240618 |
3.829 |
3.926 |
3.819 |
3.918 |
+0.091 |
5,146 |
45,070 |
+103 |
Hover/Click |
|
Mar25 |
240618 |
3.427 |
3.501 |
3.408 |
3.498 |
+0.075 |
12,306 |
99,759 |
+131 |
Hover/Click |
|
Apr25 |
240618 |
3.145 |
3.216 |
3.139 |
3.205 |
+0.052 |
15,380 |
65,689 |
-95 |
Hover/Click |
|
May25 |
240618 |
3.182 |
3.233 |
3.160 |
3.222 |
+0.047 |
5,644 |
43,245 |
-586 |
Hover/Click |
|
Jun25 |
240618 |
3.341 |
3.389 |
3.319 |
3.377 |
+0.042 |
3,062 |
21,818 |
+354 |
Hover/Click |
|
Jul25 |
240618 |
3.530 |
3.576 |
3.504 |
3.565 |
+0.044 |
2,544 |
23,864 |
+686 |
Hover/Click |
|
Aug25 |
240618 |
3.539 |
3.595 |
3.529 |
3.591 |
+0.049 |
1,145 |
12,106 |
+211 |
Hover/Click |
|
Sep25 |
240618 |
3.507 |
3.557 |
3.496 |
3.557 |
+0.051 |
1,182 |
9,791 |
+108 |
Hover/Click |
|
Oct25 |
240618 |
3.586 |
3.629 |
3.566 |
3.623 |
+0.049 |
5,317 |
36,746 |
+2,442 |
Hover/Click |
| Total Volume and Open Interest |
461,925 |
1,447,637 |
-3,101 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug24 |
240619 |
85.40 |
85.84 |
84.90 |
85.07 |
-0.26 |
402,243 |
344,778 |
-36,483 |
Hover/Click |
|
Sep24 |
240619 |
84.61 |
84.98 |
84.17 |
84.29 |
-0.24 |
393,646 |
540,689 |
-6,680 |
Hover/Click |
|
Oct24 |
240619 |
83.86 |
84.24 |
83.51 |
83.58 |
-0.21 |
209,869 |
343,216 |
+22,556 |
Hover/Click |
|
Nov24 |
240619 |
83.22 |
83.57 |
82.92 |
82.97 |
-0.18 |
96,154 |
160,694 |
+2,292 |
Hover/Click |
|
Dec24 |
240619 |
82.64 |
83.00 |
82.35 |
82.41 |
-0.14 |
161,836 |
316,434 |
+2,640 |
Hover/Click |
|
Jan25 |
240619 |
82.05 |
82.42 |
81.81 |
81.87 |
-0.12 |
28,785 |
87,659 |
+2,333 |
Hover/Click |
|
Feb25 |
240619 |
81.56 |
81.89 |
81.31 |
81.36 |
-0.10 |
14,289 |
66,287 |
-129 |
Hover/Click |
|
Mar25 |
240619 |
81.06 |
81.38 |
80.83 |
80.88 |
-0.08 |
26,003 |
70,914 |
-1,276 |
Hover/Click |
|
Apr25 |
240619 |
80.57 |
80.91 |
80.38 |
80.43 |
-0.07 |
16,484 |
37,251 |
-1,321 |
Hover/Click |
|
May25 |
240619 |
80.15 |
80.48 |
79.98 |
80.01 |
-0.06 |
20,650 |
38,992 |
+1,271 |
Hover/Click |
|
Jun25 |
240619 |
79.78 |
80.08 |
79.56 |
79.61 |
-0.05 |
45,884 |
103,145 |
+2,013 |
Hover/Click |
|
Jul25 |
240619 |
79.23 |
79.65 |
79.22 |
79.23 |
-0.05 |
4,129 |
24,373 |
+666 |
Hover/Click |
|
Aug25 |
240619 |
78.86 |
78.86 |
78.86 |
78.86 |
-0.04 |
2,223 |
22,812 |
-251 |
Hover/Click |
|
Sep25 |
240619 |
78.49 |
78.49 |
78.49 |
78.49 |
-0.04 |
2,548 |
28,332 |
-399 |
Hover/Click |
| Total Volume and Open Interest |
1,492,908 |
2,537,719 |
-8,500 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240619 |
784.75 |
794.25 |
781.25 |
791.50 |
+11.50 |
100,495 |
185,583 |
+8,317 |
Hover/Click |
|
Aug24 |
240619 |
781.75 |
790.50 |
778.50 |
787.50 |
+9.50 |
96,330 |
164,059 |
+8,451 |
Hover/Click |
|
Sep24 |
240619 |
781.00 |
788.50 |
778.00 |
785.75 |
+8.50 |
52,482 |
100,063 |
+593 |
Hover/Click |
|
Oct24 |
240619 |
781.25 |
788.25 |
778.50 |
785.50 |
+8.00 |
28,391 |
78,865 |
+1,064 |
Hover/Click |
|
Nov24 |
240619 |
776.25 |
782.75 |
773.75 |
780.25 |
+7.75 |
13,969 |
62,914 |
+1,665 |
Hover/Click |
|
Dec24 |
240619 |
770.50 |
776.00 |
767.75 |
773.50 |
+7.25 |
37,135 |
114,533 |
+2,074 |
Hover/Click |
|
Jan25 |
240619 |
767.00 |
772.50 |
764.75 |
770.00 |
+7.00 |
7,799 |
42,113 |
+919 |
Hover/Click |
|
Feb25 |
240619 |
764.25 |
769.50 |
762.25 |
767.00 |
+6.75 |
2,767 |
19,126 |
-377 |
Hover/Click |
|
Mar25 |
240619 |
761.00 |
766.00 |
759.00 |
763.50 |
+6.50 |
4,156 |
37,869 |
+900 |
Hover/Click |
|
Apr25 |
240619 |
757.00 |
761.50 |
754.75 |
759.25 |
+6.25 |
744 |
10,671 |
+193 |
Hover/Click |
| Total Volume and Open Interest |
355,038 |
938,545 |
+25,767 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240618 |
80.49 |
81.63 |
79.78 |
81.57 |
+1.24 |
27,979 |
27,524 |
-12,118 |
Hover/Click |
|
Aug24 |
240619 |
80.84 |
81.15 |
80.31 |
80.49 |
-0.22 |
106,908 |
94,484 |
+4,321 |
Hover/Click |
|
Sep24 |
240619 |
80.12 |
80.43 |
79.66 |
79.78 |
-0.21 |
128,183 |
66,573 |
+2,717 |
Hover/Click |
|
Oct24 |
240619 |
79.36 |
79.62 |
78.96 |
79.05 |
-0.18 |
92,192 |
37,462 |
+1,428 |
Hover/Click |
|
Nov24 |
240619 |
78.56 |
78.92 |
78.31 |
78.38 |
-0.15 |
57,382 |
17,025 |
-924 |
Hover/Click |
|
Dec24 |
240619 |
77.89 |
78.26 |
77.75 |
77.75 |
-0.12 |
48,128 |
96,845 |
-941 |
Hover/Click |
|
Jan25 |
240619 |
77.50 |
77.66 |
77.16 |
77.16 |
-0.11 |
9,757 |
20,884 |
-146 |
Hover/Click |
|
Feb25 |
240619 |
76.81 |
77.01 |
76.61 |
76.61 |
-0.10 |
3,264 |
15,166 |
-509 |
Hover/Click |
|
Mar25 |
240619 |
76.29 |
76.49 |
76.10 |
76.10 |
-0.09 |
6,449 |
20,916 |
-183 |
Hover/Click |
|
Apr25 |
240619 |
75.87 |
76.01 |
75.61 |
75.61 |
-0.08 |
1,085 |
12,220 |
-60 |
Hover/Click |
|
May25 |
240619 |
75.16 |
75.16 |
75.16 |
75.16 |
-0.06 |
1,123 |
11,464 |
-474 |
Hover/Click |
|
Jun25 |
240619 |
74.80 |
75.00 |
74.70 |
74.73 |
-0.05 |
7,473 |
32,051 |
-112 |
Hover/Click |
|
Jul25 |
240619 |
74.29 |
74.29 |
74.29 |
74.29 |
-0.04 |
360 |
11,108 |
-318 |
Hover/Click |
|
Aug25 |
240619 |
73.89 |
73.89 |
73.89 |
73.89 |
-0.03 |
310 |
11,314 |
+1 |
Hover/Click |
|
Sep25 |
240619 |
73.51 |
73.51 |
73.51 |
73.51 |
-0.03 |
660 |
15,105 |
-19 |
Hover/Click |
|
Oct25 |
240619 |
73.15 |
73.15 |
73.15 |
73.15 |
-0.02 |
329 |
12,154 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
470,327 |
594,980 |
-22,423 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep24 |
240619 |
104.890 |
104.955 |
104.785 |
104.875 |
unch |
13,072 |
39,899 |
+81 |
Hover/Click |
|
Dec24 |
240619 |
104.525 |
104.525 |
104.525 |
104.525 |
unch |
12 |
338 |
+0 |
Hover/Click |
|
Mar25 |
240619 |
104.175 |
104.175 |
104.175 |
104.175 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,084 |
40,237 |
+81 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240618 |
66.29 |
66.75 |
66.17 |
66.74 |
+0.42 |
65,865 |
173,121 |
-87 |
Hover/Click |
|
Dec24 |
240618 |
66.45 |
66.87 |
66.34 |
66.87 |
+0.41 |
26 |
1,159 |
+1 |
Hover/Click |
|
Mar25 |
240618 |
66.64 |
66.97 |
66.51 |
66.97 |
+0.41 |
15 |
100 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
66,031 |
174,979 |
-39,027 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep24 |
240618 |
127.07 |
127.28 |
126.76 |
127.17 |
+0.04 |
99,588 |
194,200 |
-2,672 |
Hover/Click |
|
Dec24 |
240618 |
127.18 |
127.29 |
126.85 |
127.24 |
+0.04 |
23 |
11,760 |
+17 |
Hover/Click |
|
Mar25 |
240618 |
127.30 |
127.30 |
126.92 |
127.30 |
+0.04 |
0 |
217 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,810 |
207,860 |
-104,216 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240618 |
73.02 |
73.10 |
72.85 |
73.07 |
+0.03 |
83,733 |
281,861 |
+4,653 |
Hover/Click |
|
Dec24 |
240618 |
73.26 |
73.27 |
73.04 |
73.24 |
+0.02 |
275 |
4,299 |
+252 |
Hover/Click |
|
Mar25 |
240618 |
73.42 |
73.42 |
73.22 |
73.42 |
+0.02 |
0 |
467 |
+0 |
Hover/Click |
|
Jun25 |
240618 |
73.58 |
73.58 |
73.38 |
73.58 |
+0.02 |
0 |
225 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,610 |
353,511 |
-19,796 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep24 |
240618 |
64.26 |
64.36 |
64.07 |
64.24 |
-0.05 |
127,709 |
286,019 |
+5,657 |
Hover/Click |
|
Dec24 |
240618 |
65.16 |
65.21 |
64.93 |
65.10 |
-0.04 |
135 |
1,484 |
-53 |
Hover/Click |
|
Mar25 |
240618 |
65.94 |
65.94 |
65.78 |
65.94 |
-0.05 |
5 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
128,230 |
291,589 |
-77,169 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep24 |
240618 |
113.59 |
114.49 |
113.54 |
114.35 |
+0.79 |
24,587 |
87,654 |
+603 |
Hover/Click |
|
Dec24 |
240618 |
115.00 |
115.64 |
114.73 |
115.53 |
+0.79 |
3 |
570 |
+0 |
Hover/Click |
|
Mar25 |
240618 |
116.70 |
116.81 |
116.70 |
116.70 |
+0.79 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,590 |
88,286 |
-30,108 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep24 |
240618 |
107.80 |
108.08 |
107.56 |
107.86 |
+0.04 |
170,932 |
639,831 |
+15,639 |
Hover/Click |
|
Dec24 |
240618 |
108.18 |
108.55 |
108.03 |
108.33 |
+0.03 |
916 |
5,286 |
+289 |
Hover/Click |
|
Mar25 |
240618 |
108.86 |
109.01 |
108.56 |
108.82 |
+0.02 |
3 |
4,207 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
172,943 |
655,082 |
-143,664 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep24 |
240618 |
531.13 |
538.75 |
530.88 |
535.25 |
+4.13 |
44,443 |
170,734 |
+323 |
Hover/Click |
|
Dec24 |
240618 |
527.50 |
530.63 |
527.50 |
527.50 |
+4.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
44,447 |
170,833 |
-100,885 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul24 |
240618 |
184.15 |
185.25 |
183.05 |
184.20 |
+0.05 |
16,269 |
75,761 |
+1,020 |
|
|
Aug24 |
240618 |
184.10 |
184.60 |
182.35 |
183.60 |
unch |
190 |
1,487 |
+96 |
|
|
Sep24 |
240618 |
183.05 |
183.05 |
183.05 |
183.05 |
unch |
10 |
38 |
+6 |
Hover/Click |
|
Oct24 |
240618 |
182.45 |
182.45 |
182.45 |
182.45 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
16,469 |
77,286 |
+1,122 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240618 |
119~230 |
120~020 |
119~220 |
120~020 |
+0~190 |
764 |
890 |
-1,326 |
Hover/Click |
|
Sep24 |
240618 |
119~160 |
120~170 |
119~090 |
120~140 |
+0~280 |
470,735 |
1,647,113 |
-7,931 |
Hover/Click |
|
Dec24 |
240618 |
119~250 |
120~170 |
119~160 |
120~160 |
+0~270 |
17 |
188 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
471,516 |
1,648,191 |
-9,259 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240618 |
110~055 |
110~160 |
110~015 |
110~155 |
+0~135 |
1,275 |
183 |
-539 |
Hover/Click |
|
Sep24 |
240618 |
110~110 |
110~285 |
110~065 |
110~255 |
+0~125 |
1,533,894 |
4,345,912 |
-37,058 |
Hover/Click |
|
Dec24 |
240618 |
111~025 |
111~105 |
110~250 |
111~090 |
+0~125 |
6 |
188 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240618 |
106~200 |
106~266 |
106~200 |
106~226 |
+0~122 |
168 |
300 |
-297 |
Hover/Click |
|
Sep24 |
240618 |
106~224 |
107~022 |
106~196 |
107~004 |
+0~090 |
1,065,782 |
6,206,231 |
-41,248 |
Hover/Click |
|
Dec24 |
240618 |
107~130 |
107~130 |
107~130 |
107~130 |
+0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240618 |
102~010 |
102~046 |
102~010 |
102~023 |
+0~040 |
8 |
249 |
-4 |
Hover/Click |
|
Sep24 |
240618 |
102~040 |
102~090 |
102~030 |
102~081 |
+0~034 |
764,828 |
4,076,329 |
-9,779 |
Hover/Click |
|
Dec24 |
240618 |
102~206 |
102~206 |
102~206 |
102~206 |
+0~034 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
764,836 |
4,076,588 |
-9,783 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep24 |
240619 |
95.020 |
95.025 |
95.000 |
95.020 |
-0.025 |
66,410 |
260,123 |
-6,297 |
|
|
Dec24 |
240619 |
95.255 |
95.270 |
95.240 |
95.265 |
-0.025 |
81,939 |
267,497 |
-2,620 |
|
|
Mar25 |
240619 |
95.485 |
95.515 |
95.485 |
95.510 |
-0.025 |
52,966 |
218,814 |
+1,715 |
|
|
Jun25 |
240619 |
95.725 |
95.745 |
95.705 |
95.735 |
-0.020 |
61,926 |
168,953 |
+2,165 |
|
|
Sep25 |
240619 |
95.900 |
95.935 |
95.895 |
95.920 |
-0.015 |
50,735 |
138,903 |
-1,930 |
|
|
Dec25 |
240619 |
96.040 |
96.090 |
96.040 |
96.075 |
-0.010 |
62,621 |
158,552 |
-4,571 |
|
|
Mar26 |
240619 |
96.190 |
96.215 |
96.175 |
96.200 |
-0.005 |
35,090 |
109,905 |
+1,333 |
|
|
Jun26 |
240619 |
96.270 |
96.315 |
96.270 |
96.295 |
-0.005 |
29,517 |
66,007 |
+4,055 |
|
|
Sep26 |
240619 |
96.365 |
96.390 |
96.345 |
96.365 |
-0.005 |
16,674 |
40,942 |
-1,015 |
|
|
Dec26 |
240619 |
96.420 |
96.450 |
96.400 |
96.420 |
-0.005 |
18,296 |
67,261 |
-2,334 |
|
|
Mar27 |
240619 |
96.440 |
96.490 |
96.440 |
96.460 |
-0.005 |
22,518 |
64,564 |
+193 |
|
|
Jun27 |
240619 |
96.500 |
96.525 |
96.480 |
96.490 |
-0.010 |
28,200 |
42,248 |
-3,285 |
|
|
Sep27 |
240619 |
96.520 |
96.545 |
96.500 |
96.510 |
-0.010 |
13,074 |
44,631 |
+3,489 |
|
|
Dec27 |
240619 |
96.530 |
96.555 |
96.510 |
96.520 |
-0.005 |
3,834 |
43,638 |
+322 |
|
|
Mar28 |
240619 |
96.515 |
96.560 |
96.510 |
96.525 |
-0.005 |
5,135 |
17,677 |
+177 |
|
|
Jun28 |
240619 |
96.525 |
96.555 |
96.510 |
96.520 |
-0.005 |
2,081 |
9,473 |
+201 |
|
|
Sep28 |
240619 |
96.515 |
96.545 |
96.500 |
96.510 |
-0.005 |
2,851 |
5,742 |
+83 |
|
|
Dec28 |
240619 |
96.510 |
96.530 |
96.485 |
96.495 |
-0.005 |
1,787 |
5,377 |
+26 |
|
| Total Volume and Open Interest |
641,716 |
2,234,724 |
-10,672 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240618 |
127~19 |
128~21 |
127~03 |
128~12 |
+1~00 |
3,732 |
18,556 |
-788 |
|
|
Sep24 |
240618 |
127~15 |
128~28 |
127~04 |
128~22 |
+1~05 |
306,843 |
1,674,737 |
-5,049 |
|
|
Dec24 |
240618 |
129~28 |
129~28 |
128~20 |
129~28 |
+1~05 |
|
|
|
|
| Total Volume and Open Interest |
310,575 |
1,693,293 |
-5,837 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240618 |
114~070 |
114~070 |
114~015 |
114~050 |
+0~155 |
123 |
130 |
-81 |
|
|
Sep24 |
240618 |
114~035 |
114~260 |
113~305 |
114~225 |
+0~170 |
542,139 |
2,048,932 |
-9,390 |
|
|
Dec24 |
240618 |
115~015 |
115~015 |
115~015 |
115~015 |
+0~170 |
|
|
|
|
| Total Volume and Open Interest |
542,262 |
2,049,062 |
-9,471 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun24 |
240618 |
94.673 |
94.673 |
94.670 |
94.670 |
-0.003 |
24,462 |
171,920 |
-7,475 |
|
|
Jul24 |
240618 |
94.670 |
94.675 |
94.670 |
94.670 |
-0.005 |
27,276 |
352,554 |
+2,440 |
|
|
Aug24 |
240618 |
94.690 |
94.700 |
94.690 |
94.690 |
-0.005 |
77,983 |
377,680 |
+16,609 |
|
|
Sep24 |
240618 |
94.750 |
94.765 |
94.745 |
94.755 |
unch |
16,030 |
84,949 |
+3,099 |
|
|
Oct24 |
240618 |
94.835 |
94.860 |
94.830 |
94.850 |
+0.010 |
39,394 |
226,658 |
+278 |
|
|
Nov24 |
240618 |
94.905 |
94.935 |
94.900 |
94.925 |
+0.015 |
28,907 |
145,935 |
+4,527 |
|
| Total Volume and Open Interest |
258,716 |
1,598,770 |
+20,764 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep24 |
240619 |
143.86 |
144.04 |
143.80 |
144.00 |
+0.13 |
927 |
14,921 |
-156 |
Hover/Click |
|
Dec24 |
240619 |
143.10 |
143.10 |
143.10 |
143.10 |
+0.13 |
|
|
|
Hover/Click |
|
Mar25 |
240619 |
143.10 |
143.10 |
143.10 |
143.10 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
927 |
14,921 |
-156 |
|
| Euro-Buxl(EUREX) |
|
Sep24 |
240619 |
134.14 |
134.84 |
133.36 |
133.78 |
-0.26 |
93,901 |
201,411 |
-9,441 |
|
|
Dec24 |
240619 |
133.88 |
133.88 |
133.88 |
133.88 |
-0.32 |
1 |
3 |
+0 |
|
|
Mar25 |
240619 |
134.02 |
134.02 |
134.02 |
134.02 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
93,902 |
201,414 |
-9,441 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240619 |
132.62 |
132.94 |
132.31 |
132.55 |
-0.05 |
953,785 |
1,311,774 |
-92,326 |
Hover/Click |
|
Dec24 |
240619 |
132.21 |
132.21 |
132.05 |
132.10 |
-0.05 |
6 |
66 |
+1 |
Hover/Click |
|
Mar25 |
240619 |
133.64 |
133.64 |
133.64 |
133.64 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
953,791 |
1,311,840 |
-92,325 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240619 |
116.74 |
116.94 |
116.62 |
116.77 |
unch |
776,572 |
1,325,883 |
-17,728 |
Hover/Click |
|
Dec24 |
240619 |
117.99 |
117.99 |
117.99 |
117.99 |
-0.01 |
|
|
|
Hover/Click |
|
Mar25 |
240619 |
117.17 |
117.17 |
117.17 |
117.17 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
776,572 |
1,325,883 |
-17,728 |
|
| Euro-Schatz(EUREX) |
|
Sep24 |
240619 |
105.75 |
105.81 |
105.71 |
105.76 |
+0.00 |
705,513 |
2,272,229 |
-158,952 |
|
|
Dec24 |
240619 |
106.11 |
106.11 |
106.11 |
106.11 |
unch |
27 |
54 |
+22 |
|
|
Mar25 |
240619 |
106.78 |
106.78 |
106.78 |
106.78 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
705,540 |
2,272,283 |
-158,930 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240617 |
96.285 |
96.290 |
96.285 |
96.290 |
+0.005 |
532 |
7,260 |
-8 |
|
|
Sep24 |
240619 |
96.420 |
96.440 |
96.420 |
96.430 |
-0.005 |
1,595 |
4,216 |
-255 |
|
|
Dec24 |
240619 |
96.680 |
96.700 |
96.675 |
96.690 |
-0.010 |
2,899 |
4,330 |
+117 |
|
| Total Volume and Open Interest |
93,177 |
64,919 |
+207 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240619 |
98~13 |
98~13 |
98~13 |
98~13 |
-0~06 |
0 |
3 |
-449 |
Hover/Click |
|
Sep24 |
240619 |
98~28 |
98~29 |
98~13 |
98~17 |
-0~06 |
277,323 |
665,071 |
+13,789 |
Hover/Click |
| Total Volume and Open Interest |
277,323 |
665,258 |
+13,340 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240619 |
96.435 |
96.440 |
96.420 |
96.430 |
-0.005 |
154,769 |
597,577 |
+4,383 |
|
|
Dec24 |
240619 |
96.690 |
96.710 |
96.675 |
96.685 |
-0.015 |
221,627 |
549,474 |
+7,001 |
|
|
Mar25 |
240619 |
96.920 |
96.945 |
96.900 |
96.920 |
-0.015 |
136,375 |
398,374 |
-3,427 |
|
| Total Volume and Open Interest |
1,268,093 |
3,808,153 |
-13,761 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240613 |
95.65 |
95.66 |
95.63 |
95.63 |
-0.02 |
19,036 |
210,967 |
-3,986 |
|
|
Sep24 |
240619 |
95.61 |
95.62 |
95.59 |
95.60 |
-0.02 |
54,569 |
320,157 |
+2,517 |
|
|
Dec24 |
240619 |
95.68 |
95.68 |
95.63 |
95.64 |
-0.05 |
41,370 |
251,428 |
+3,396 |
|
|
Mar25 |
240619 |
95.79 |
95.79 |
95.74 |
95.75 |
-0.05 |
25,321 |
135,904 |
-2,688 |
|
|
Jun25 |
240619 |
95.90 |
95.91 |
95.85 |
95.85 |
-0.06 |
20,255 |
113,316 |
+912 |
|
|
Sep25 |
240619 |
96.00 |
96.02 |
95.95 |
95.95 |
-0.06 |
14,101 |
83,462 |
-1,085 |
|
|
Dec25 |
240619 |
96.08 |
96.11 |
96.03 |
96.04 |
-0.05 |
21,663 |
90,504 |
-4,223 |
|
|
Mar26 |
240619 |
96.14 |
96.16 |
96.09 |
96.10 |
-0.05 |
15,156 |
62,986 |
-827 |
|
|
Jun26 |
240619 |
96.16 |
96.19 |
96.13 |
96.13 |
-0.04 |
12,842 |
26,144 |
+5,636 |
|
|
Sep26 |
240619 |
96.19 |
96.19 |
96.15 |
96.15 |
-0.04 |
726 |
2,369 |
+162 |
|
| Total Volume and Open Interest |
206,180 |
1,087,442 |
+3,977 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240619 |
95.84 |
95.87 |
95.81 |
95.82 |
-0.03 |
151,995 |
1,021,196 |
+6,967 |
|
|
Dec24 |
240619 |
95.82 |
95.82 |
95.82 |
95.82 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
151,995 |
1,021,196 |
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240619 |
96.18 |
96.20 |
96.12 |
96.14 |
-0.05 |
202,290 |
792,585 |
+5,083 |
|
|
Dec24 |
240619 |
96.14 |
96.14 |
96.14 |
96.14 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
202,290 |
792,585 |
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240618 |
2311.8 |
2330.4 |
2311.8 |
2330.4 |
+18.0 |
110 |
377 |
-502 |
Hover/Click |
|
Aug24 |
240618 |
2333.7 |
2348.2 |
2320.2 |
2346.9 |
+17.9 |
122,702 |
356,024 |
-3,199 |
Hover/Click |
|
Oct24 |
240618 |
2356.9 |
2370.5 |
2345.0 |
2369.5 |
+17.7 |
1,167 |
19,490 |
+191 |
Hover/Click |
|
Dec24 |
240618 |
2381.0 |
2392.8 |
2365.8 |
2392.3 |
+17.8 |
2,850 |
46,282 |
+468 |
Hover/Click |
|
Feb25 |
240618 |
2405.8 |
2415.2 |
2388.0 |
2414.8 |
+18.0 |
716 |
6,967 |
+80 |
Hover/Click |
|
Apr25 |
240618 |
2424.1 |
2435.0 |
2408.1 |
2434.2 |
+17.8 |
611 |
3,928 |
+71 |
Hover/Click |
|
Jun25 |
240618 |
2454.4 |
2454.4 |
2454.4 |
2454.4 |
+17.8 |
107 |
1,577 |
+97 |
Hover/Click |
|
Aug25 |
240618 |
2458.4 |
2473.4 |
2450.0 |
2473.4 |
+17.8 |
11 |
37 |
-8 |
Hover/Click |
|
Oct25 |
240618 |
2491.8 |
2491.8 |
2491.8 |
2491.8 |
+17.8 |
0 |
26 |
+0 |
Hover/Click |
|
Dec25 |
240618 |
2509.0 |
2509.0 |
2509.0 |
2509.0 |
+17.8 |
0 |
2,075 |
+0 |
Hover/Click |
|
Feb26 |
240618 |
2528.1 |
2528.1 |
2528.1 |
2528.1 |
+17.8 |
0 |
1 |
+0 |
Hover/Click |
|
Apr26 |
240618 |
2548.2 |
2548.2 |
2548.2 |
2548.2 |
+17.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
128,720 |
439,211 |
-2,839 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul24 |
240618 |
2953.0 |
2976.0 |
2898.5 |
2956.4 |
+17.3 |
52,391 |
76,051 |
-3,922 |
Hover/Click |
|
Sep24 |
240618 |
2987.0 |
3007.0 |
2930.5 |
2988.3 |
+17.4 |
9,510 |
81,035 |
+2,450 |
Hover/Click |
|
Dec24 |
240618 |
3030.5 |
3048.0 |
2975.5 |
3031.4 |
+17.5 |
737 |
15,642 |
+28 |
Hover/Click |
|
Mar25 |
240618 |
3050.0 |
3082.5 |
3024.0 |
3073.6 |
+17.6 |
79 |
2,740 |
+23 |
Hover/Click |
|
May25 |
240618 |
3060.0 |
3101.0 |
3060.0 |
3100.4 |
+17.4 |
35 |
379 |
+0 |
Hover/Click |
|
Jul25 |
240618 |
3090.0 |
3126.4 |
3090.0 |
3126.4 |
+16.3 |
8 |
83 |
+0 |
Hover/Click |
|
Sep25 |
240618 |
3153.7 |
3153.7 |
3153.7 |
3153.7 |
+16.3 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,970 |
176,357 |
-1,396 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240618 |
975.4 |
982.0 |
962.1 |
977.2 |
+6.3 |
27,785 |
40,786 |
-4,835 |
Hover/Click |
|
Oct24 |
240618 |
989.9 |
994.6 |
975.0 |
990.1 |
+6.6 |
6,600 |
42,471 |
+3,160 |
Hover/Click |
|
Jan25 |
240618 |
1000.0 |
1005.7 |
987.5 |
1002.5 |
+7.8 |
385 |
2,136 |
-15 |
Hover/Click |
|
Apr25 |
240618 |
1010.0 |
1015.9 |
998.4 |
1013.4 |
+8.5 |
154 |
521 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
34,962 |
85,991 |
-1,687 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240618 |
880.90 |
880.90 |
880.90 |
880.90 |
-2.70 |
2 |
5 |
-2 |
Hover/Click |
|
Sep24 |
240618 |
889.50 |
896.50 |
871.00 |
889.50 |
-3.30 |
3,866 |
27,397 |
+460 |
Hover/Click |
|
Dec24 |
240618 |
883.00 |
899.00 |
879.50 |
897.10 |
-4.10 |
54 |
699 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
3,923 |
28,151 |
+466 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul24 |
240618 |
445.95 |
449.90 |
437.50 |
449.05 |
+4.30 |
50,946 |
60,604 |
-4,719 |
Hover/Click |
|
Sep24 |
240618 |
444.50 |
446.65 |
436.90 |
445.05 |
+1.95 |
30,705 |
127,803 |
+4,504 |
Hover/Click |
|
Dec24 |
240618 |
445.65 |
447.80 |
438.40 |
446.30 |
+1.85 |
6,095 |
49,164 |
+989 |
Hover/Click |
|
Mar25 |
240618 |
447.55 |
449.35 |
440.60 |
448.10 |
+1.95 |
2,004 |
12,790 |
+879 |
Hover/Click |
|
May25 |
240618 |
442.80 |
450.25 |
441.95 |
449.05 |
+2.15 |
263 |
3,424 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
91,144 |
266,548 |
+1,442 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240618 |
38868 |
38971 |
38749 |
38859 |
+41 |
94,664 |
50,447 |
-23,981 |
Hover/Click |
|
Sep24 |
240618 |
39288 |
39390 |
39173 |
39287 |
+55 |
150,823 |
58,392 |
+25,921 |
Hover/Click |
|
Dec24 |
240618 |
39605 |
39738 |
39549 |
39640 |
+48 |
28 |
165 |
+5 |
Hover/Click |
|
Mar25 |
240618 |
40035 |
40035 |
40035 |
40035 |
+60 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
245,515 |
109,008 |
+1,945 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240618 |
38862 |
38971 |
38749 |
38859 |
+41 |
23,785 |
12,711 |
-1,980 |
Hover/Click |
|
Sep24 |
240618 |
39260 |
39390 |
39172 |
39287 |
+55 |
79,085 |
6,742 |
+1,751 |
Hover/Click |
|
Dec24 |
240618 |
39630 |
39750 |
39549 |
39640 |
+48 |
54 |
60 |
-4 |
Hover/Click |
|
Mar25 |
240618 |
40035 |
40035 |
40035 |
40035 |
+60 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,924 |
19,515 |
-233 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
5480.25 |
5494.00 |
5473.50 |
5491.00 |
+12.50 |
1,589,643 |
919,427 |
-583,554 |
Hover/Click |
|
Sep24 |
240618 |
5548.00 |
5562.75 |
5541.50 |
5559.75 |
+13.50 |
2,126,072 |
1,554,925 |
+769,902 |
Hover/Click |
|
Dec24 |
240618 |
5614.00 |
5624.75 |
5603.50 |
5622.25 |
+15.00 |
479 |
7,821 |
+286 |
Hover/Click |
|
Mar25 |
240618 |
5666.25 |
5688.50 |
5666.25 |
5678.00 |
+11.75 |
0 |
590 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,716,194 |
2,483,757 |
+186,634 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
5481.75 |
5494.00 |
5473.25 |
5491.00 |
+12.50 |
229,630 |
237,528 |
-38,800 |
Hover/Click |
|
Sep24 |
240618 |
5547.25 |
5562.75 |
5541.50 |
5559.75 |
+13.50 |
724,410 |
67,464 |
+40,135 |
Hover/Click |
|
Dec24 |
240618 |
5615.00 |
5624.50 |
5603.75 |
5622.25 |
+15.00 |
391 |
1,229 |
+89 |
Hover/Click |
|
Mar25 |
240618 |
5678.00 |
5678.75 |
5678.00 |
5678.00 |
+11.75 |
5 |
43 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
954,436 |
306,301 |
+1,429 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
19918.50 |
19996.50 |
19851.75 |
19919.25 |
-2.00 |
423,232 |
132,136 |
-75,029 |
Hover/Click |
|
Sep24 |
240618 |
20193.00 |
20270.50 |
20127.00 |
20196.25 |
+3.50 |
648,046 |
177,921 |
+98,821 |
Hover/Click |
|
Dec24 |
240618 |
20452.50 |
20496.75 |
20376.00 |
20440.25 |
-1.25 |
150 |
434 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
1,071,428 |
310,506 |
+23,819 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
19917.00 |
19995.00 |
19851.75 |
19919.25 |
-2.00 |
498,540 |
74,636 |
-6,147 |
Hover/Click |
|
Sep24 |
240618 |
20186.00 |
20270.00 |
20127.00 |
20196.25 |
+3.50 |
822,061 |
34,613 |
+12,235 |
Hover/Click |
|
Dec24 |
240618 |
20440.00 |
20512.00 |
20378.00 |
20440.25 |
-1.25 |
1,854 |
962 |
-95 |
Hover/Click |
| Total Volume and Open Interest |
1,322,458 |
110,249 |
+5,996 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240618 |
2927.60 |
2937.60 |
2915.00 |
2930.50 |
+5.50 |
23,191 |
7,394 |
-16,322 |
Hover/Click |
|
Sep24 |
240618 |
2957.40 |
2970.30 |
2945.50 |
2963.40 |
+7.50 |
29,646 |
31,307 |
+13,115 |
Hover/Click |
|
Dec24 |
240618 |
2978.00 |
2978.00 |
2978.00 |
2978.00 |
+8.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
52,837 |
38,701 |
-3,207 |
|
| Volatility Index(CBOE) |
|
Jun24 |
240618 |
12.80 |
12.90 |
12.39 |
12.39 |
-0.41 |
96,035 |
50,052 |
-21,462 |
|
|
Jul24 |
240618 |
14.34 |
14.45 |
14.14 |
14.30 |
-0.02 |
94,153 |
201,999 |
+9,420 |
|
|
Aug24 |
240618 |
15.23 |
15.35 |
15.10 |
15.30 |
+0.09 |
39,487 |
67,128 |
+61 |
|
|
Sep24 |
240618 |
15.95 |
16.10 |
15.85 |
16.01 |
+0.10 |
24,289 |
51,455 |
+4,858 |
|
| Total Volume and Open Interest |
283,293 |
447,806 |
-4,961 |
|
| S & P 600(CME) |
|
Jun24 |
240618 |
1285.10 |
1289.80 |
1284.40 |
1285.10 |
+0.40 |
519 |
54 |
-519 |
|
|
Sep24 |
240618 |
1299.40 |
1303.20 |
1294.00 |
1299.40 |
+0.70 |
519 |
519 |
+519 |
|
| Total Volume and Open Interest |
1,038 |
573 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
2025.00 |
2036.40 |
2014.60 |
2026.60 |
+2.40 |
267,472 |
192,629 |
-142,465 |
Hover/Click |
|
Sep24 |
240618 |
2046.70 |
2059.30 |
2036.30 |
2049.30 |
+3.20 |
357,929 |
338,154 |
+168,844 |
Hover/Click |
|
Dec24 |
240618 |
2067.90 |
2078.90 |
2058.70 |
2070.30 |
+4.10 |
11 |
5 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
625,412 |
530,788 |
+26,381 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240618 |
2024.00 |
2036.50 |
2014.30 |
2026.60 |
+2.40 |
25,229 |
24,763 |
-4,815 |
Hover/Click |
|
Sep24 |
240618 |
2046.80 |
2059.30 |
2036.40 |
2049.30 |
+3.20 |
38,444 |
10,316 |
+3,941 |
Hover/Click |
|
Dec24 |
240618 |
2070.30 |
2070.30 |
2070.30 |
2070.30 |
+4.10 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,673 |
35,101 |
-874 |
|
| Nikkei 225(CME) |
|
Sep24 |
240618 |
38450 |
38670 |
38360 |
38660 |
+190 |
6,552 |
13,422 |
+231 |
|
|
Dec24 |
240618 |
38730 |
38730 |
38455 |
38730 |
+190 |
2 |
2 |
+2 |
|
| Total Volume and Open Interest |
6,554 |
13,424 |
+233 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep24 |
240619 |
38410 |
38780 |
38335 |
38490 |
+90 |
26,957 |
85,859 |
-1,251 |
|
|
Dec24 |
240619 |
38295 |
38295 |
38255 |
38255 |
+90 |
1 |
4,676 |
+1 |
|
|
Mar25 |
240619 |
38215 |
38215 |
38215 |
38215 |
+95 |
0 |
138 |
+0 |
|
| Total Volume and Open Interest |
26,958 |
94,843 |
-1,250 |
|
| Nikkei 225 Mini(JPX) |
|
Sep24 |
240619 |
38430 |
38780 |
38330 |
38490 |
+90 |
636,122 |
240,596 |
-2,277 |
|
|
Dec24 |
240619 |
38190 |
38560 |
38120 |
38300 |
+70 |
6,959 |
7,650 |
-344 |
|
|
Mar25 |
240619 |
38180 |
38535 |
38100 |
38260 |
+90 |
395 |
2,525 |
+0 |
|
| Total Volume and Open Interest |
678,570 |
289,190 |
-1,586 |
|
| Nikkei 225(JPX) |
|
Sep24 |
240619 |
38430 |
38780 |
38330 |
38490 |
+90 |
43,120 |
185,744 |
-2,144 |
|
|
Dec24 |
240619 |
38210 |
38540 |
38150 |
38300 |
+70 |
114 |
43,806 |
-1 |
|
|
Mar25 |
240619 |
38200 |
38520 |
38200 |
38260 |
+90 |
52 |
5,129 |
-17 |
|
| Total Volume and Open Interest |
43,289 |
255,339 |
-2,217 |
|
| Nikkei 225(CME) Yen |
|
Sep24 |
240618 |
38400 |
38620 |
38305 |
38610 |
+200 |
25,172 |
48,471 |
+1,547 |
|
|
Dec24 |
240618 |
38200 |
38390 |
38130 |
38390 |
+185 |
10 |
10 |
+10 |
|
|
Mar25 |
240618 |
38725 |
38725 |
38725 |
38725 |
+235 |
|
|
|
|
| Total Volume and Open Interest |
25,182 |
48,481 |
+1,557 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240613 |
38585 |
38585 |
38585 |
38585 |
-585 |
0 |
1 |
+0 |
|
|
Sep24 |
240618 |
38610 |
38610 |
38610 |
38610 |
+200 |
|
|
|
|
|
Dec24 |
240618 |
38390 |
38390 |
38390 |
38390 |
+185 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240619 |
7639.5 |
7650.0 |
7561.5 |
7573.0 |
-51.0 |
157,286 |
186,784 |
-4,301 |
|
|
Jul24 |
240619 |
7654.0 |
7667.5 |
7581.0 |
7592.0 |
-52.5 |
114,187 |
58,538 |
+36,292 |
|
|
Aug24 |
240619 |
7616.5 |
7616.5 |
7616.5 |
7616.5 |
-51.0 |
|
|
|
|
|
Sep24 |
240619 |
7693.0 |
7700.0 |
7645.0 |
7645.0 |
-54.0 |
2,749 |
286 |
+175 |
|
|
Dec24 |
240619 |
7699.0 |
7699.0 |
7699.0 |
7699.0 |
-51.0 |
0 |
21 |
+0 |
|
|
Mar25 |
240619 |
7761.5 |
7761.5 |
7761.5 |
7761.5 |
-60.5 |
|
|
|
|
| Total Volume and Open Interest |
274,222 |
245,629 |
+32,166 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun24 |
240619 |
17897 |
18459 |
17895 |
18428 |
+533 |
85,326 |
122,807 |
-2,109 |
|
|
Jul24 |
240619 |
17788 |
18360 |
17785 |
18321 |
+541 |
1,011 |
5,333 |
+240 |
|
|
Aug24 |
240619 |
18355 |
18355 |
18355 |
18355 |
+531 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
87,790 |
147,305 |
-840 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240619 |
18156.0 |
18179.0 |
18056.0 |
18073.0 |
-60.0 |
63,480 |
61,328 |
-9,870 |
|
|
Sep24 |
240619 |
18362.0 |
18365.0 |
18246.0 |
18262.0 |
-63.0 |
37,454 |
41,323 |
+18,494 |
|
|
Dec24 |
240619 |
18442.0 |
18442.0 |
18442.0 |
18442.0 |
-65.0 |
1 |
172 |
+1 |
|
| Total Volume and Open Interest |
100,935 |
102,823 |
+8,625 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240619 |
18167.0 |
18177.0 |
18056.0 |
18073.0 |
-60.0 |
24,591 |
9,784 |
-2,188 |
|
|
Sep24 |
240619 |
18366.0 |
18374.0 |
18244.0 |
18262.0 |
-63.0 |
4,341 |
2,629 |
+931 |
|
|
Dec24 |
240619 |
18442.0 |
18442.0 |
18442.0 |
18442.0 |
-65.0 |
1 |
16 |
+1 |
|
| Total Volume and Open Interest |
28,933 |
12,429 |
-1,256 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240619 |
4918 |
4928 |
4877 |
4886 |
-25 |
1,745,353 |
2,060,422 |
-456,017 |
|
|
Sep24 |
240619 |
4965 |
4973 |
4920 |
4929 |
-26 |
1,297,589 |
1,868,137 |
+579,646 |
|
|
Dec24 |
240619 |
4998 |
4998 |
4958 |
4959 |
-26 |
1 |
42,946 |
+0 |
|
| Total Volume and Open Interest |
3,042,943 |
3,976,961 |
+123,629 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240619 |
12060 |
12071 |
12027 |
12061 |
+21 |
90,021 |
134,953 |
-46,894 |
|
|
Sep24 |
240619 |
12120 |
12120 |
12077 |
12109 |
+20 |
74,558 |
129,863 |
+33,880 |
|
|
Dec24 |
240619 |
12156 |
12158 |
12145 |
12158 |
+19 |
105 |
1,378 |
+105 |
|
| Total Volume and Open Interest |
164,684 |
266,202 |
-12,909 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240619 |
8200.50 |
8214.00 |
8163.50 |
8203.00 |
+8.50 |
272,067 |
129,966 |
-155,512 |
|
|
Sep24 |
240619 |
8246.00 |
8258.50 |
8209.00 |
8247.00 |
+7.00 |
229,423 |
433,543 |
+127,964 |
|
|
Dec24 |
240619 |
8302.50 |
8318.00 |
8302.50 |
8311.50 |
+12.50 |
3 |
255 |
+0 |
|
| Total Volume and Open Interest |
501,493 |
563,764 |
-27,548 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun24 |
240619 |
7784.0 |
7791.0 |
7746.0 |
7773.0 |
-10.0 |
283,625 |
110,605 |
-119,347 |
|
|
Sep24 |
240619 |
7773.0 |
7781.0 |
7735.0 |
7761.0 |
-9.0 |
260,455 |
231,221 |
+140,470 |
|
|
Dec24 |
240619 |
7744.0 |
7744.0 |
7744.0 |
7744.0 |
-9.0 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
544,080 |
342,485 |
+21,123 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240619 |
33370.00 |
33515.00 |
33175.00 |
33228.00 |
-98.00 |
44,374 |
118,101 |
-2,670 |
|
|
Sep24 |
240619 |
33555.00 |
33690.00 |
33340.00 |
33392.00 |
-109.00 |
30,514 |
38,274 |
+28,054 |
|
|
Dec24 |
240619 |
33333.00 |
33333.00 |
33333.00 |
33333.00 |
-106.00 |
1 |
2 |
+0 |
|
| Total Volume and Open Interest |
74,889 |
156,377 |
+25,384 |
|
| KOSPI 200(KFE) |
|
Sep24 |
240619 |
382.60 |
385.90 |
382.25 |
385.70 |
+6.10 |
201,085 |
261,372 |
+3,662 |
|
|
Dec24 |
240619 |
385.10 |
387.75 |
384.90 |
387.70 |
+6.10 |
333 |
19,823 |
+25 |
|
|
Mar25 |
240619 |
386.85 |
387.55 |
386.00 |
387.55 |
+6.95 |
2 |
1,934 |
+0 |
|
| Total Volume and Open Interest |
201,422 |
287,295 |
+3,686 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul24 |
240618 |
580.15 |
582.25 |
576.65 |
581.70 |
+4.20 |
1 |
549 |
+0 |
|
|
Aug24 |
240618 |
579.95 |
579.95 |
574.90 |
579.95 |
-0.05 |
|
|
|
|
|
Sep24 |
240618 |
577.45 |
577.45 |
577.45 |
577.45 |
-5.05 |
|
|
|
|
| Total Volume and Open Interest |
1 |
549 |
|
|
|
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
