|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 28, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
1152.00 |
1167.00 |
1146.25 |
1150.50 |
-1.75 |
32,512 |
6,230 |
-16,783 |
Hover/Click |
|
Aug24 |
240628 |
1136.25 |
1155.50 |
1130.50 |
1133.50 |
-2.75 |
69,745 |
93,836 |
+497 |
Hover/Click |
|
Sep24 |
240628 |
1103.75 |
1122.00 |
1096.25 |
1100.00 |
-3.00 |
18,503 |
37,596 |
+459 |
Hover/Click |
|
Nov24 |
240628 |
1105.00 |
1125.00 |
1100.00 |
1104.00 |
-0.75 |
114,674 |
391,974 |
+279 |
Hover/Click |
|
Jan25 |
240628 |
1118.00 |
1137.50 |
1114.00 |
1118.00 |
+0.25 |
18,117 |
63,220 |
+898 |
Hover/Click |
|
Mar25 |
240628 |
1121.50 |
1140.75 |
1119.25 |
1123.25 |
+0.25 |
16,410 |
96,874 |
+3,320 |
Hover/Click |
|
May25 |
240628 |
1129.50 |
1146.25 |
1126.50 |
1130.25 |
+0.75 |
3,479 |
26,018 |
+67 |
Hover/Click |
|
Jul25 |
240628 |
1137.75 |
1153.00 |
1133.50 |
1138.00 |
+1.25 |
2,482 |
12,932 |
+122 |
Hover/Click |
|
Aug25 |
240628 |
1132.75 |
1132.75 |
1132.75 |
1132.75 |
+1.75 |
24 |
1,367 |
+10 |
Hover/Click |
|
Sep25 |
240628 |
1107.75 |
1121.25 |
1106.75 |
1109.50 |
+1.75 |
21 |
516 |
+11 |
Hover/Click |
|
Nov25 |
240628 |
1099.75 |
1114.00 |
1096.25 |
1101.50 |
+3.50 |
959 |
10,262 |
+275 |
Hover/Click |
|
Jan26 |
240628 |
1112.75 |
1122.00 |
1112.25 |
1112.25 |
+4.50 |
5 |
189 |
+3 |
Hover/Click |
|
Mar26 |
240628 |
1111.25 |
1119.25 |
1111.25 |
1111.25 |
+4.25 |
0 |
42 |
+0 |
Hover/Click |
|
May26 |
240628 |
1114.25 |
1122.25 |
1114.25 |
1114.25 |
+4.00 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
276,936 |
741,455 |
-10,841 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
362.00 |
363.80 |
359.00 |
360.50 |
-0.60 |
30,426 |
6,770 |
-13,040 |
Hover/Click |
|
Aug24 |
240628 |
348.60 |
351.00 |
345.00 |
346.00 |
-2.10 |
67,466 |
87,138 |
-420 |
Hover/Click |
|
Sep24 |
240628 |
339.70 |
342.20 |
335.40 |
335.70 |
-3.20 |
30,209 |
51,517 |
-63 |
Hover/Click |
|
Oct24 |
240628 |
335.10 |
338.50 |
331.50 |
331.70 |
-2.90 |
23,064 |
39,844 |
-773 |
Hover/Click |
|
Dec24 |
240628 |
339.30 |
342.50 |
335.30 |
335.50 |
-3.00 |
73,834 |
221,093 |
+3,429 |
Hover/Click |
|
Jan25 |
240628 |
339.30 |
343.20 |
336.40 |
336.60 |
-2.40 |
16,799 |
34,949 |
+1,661 |
Hover/Click |
|
Mar25 |
240628 |
340.00 |
343.50 |
337.20 |
337.30 |
-2.10 |
9,959 |
27,699 |
+1,821 |
Hover/Click |
|
May25 |
240628 |
341.10 |
344.30 |
338.60 |
338.60 |
-1.50 |
2,688 |
8,420 |
+253 |
Hover/Click |
|
Jul25 |
240628 |
344.00 |
346.90 |
341.10 |
341.40 |
-0.70 |
1,665 |
4,463 |
+362 |
Hover/Click |
|
Aug25 |
240628 |
342.70 |
344.50 |
340.70 |
340.80 |
-0.40 |
104 |
1,566 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
256,382 |
485,909 |
-6,722 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
43.34 |
43.90 |
43.33 |
43.77 |
+0.28 |
22,008 |
2,876 |
-9,725 |
Hover/Click |
|
Aug24 |
240628 |
43.67 |
44.32 |
43.51 |
44.07 |
+0.34 |
58,420 |
108,102 |
-2,528 |
Hover/Click |
|
Sep24 |
240628 |
43.76 |
44.36 |
43.57 |
44.07 |
+0.32 |
24,022 |
67,535 |
+694 |
Hover/Click |
|
Oct24 |
240628 |
43.68 |
44.16 |
43.41 |
43.83 |
+0.26 |
14,612 |
43,730 |
+2,038 |
Hover/Click |
|
Dec24 |
240628 |
43.57 |
44.12 |
43.39 |
43.79 |
+0.23 |
72,057 |
247,084 |
+5,399 |
Hover/Click |
|
Jan25 |
240628 |
43.52 |
44.09 |
43.41 |
43.81 |
+0.24 |
16,187 |
46,448 |
+2,497 |
Hover/Click |
|
Mar25 |
240628 |
43.70 |
44.19 |
43.58 |
43.94 |
+0.19 |
10,000 |
32,608 |
+955 |
Hover/Click |
|
May25 |
240628 |
43.88 |
44.35 |
43.75 |
44.07 |
+0.16 |
2,239 |
12,461 |
+357 |
Hover/Click |
|
Jul25 |
240628 |
43.95 |
44.47 |
43.90 |
44.17 |
+0.14 |
1,173 |
5,923 |
+11 |
Hover/Click |
|
Aug25 |
240628 |
43.96 |
43.97 |
43.96 |
43.97 |
+0.14 |
51 |
1,534 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
221,097 |
575,313 |
-336 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
589.6 |
597.9 |
589.6 |
597.9 |
+7.3 |
1,685 |
283 |
-1,438 |
Hover/Click |
|
Nov24 |
240628 |
622.1 |
629.3 |
618.5 |
627.1 |
+6.0 |
48,942 |
206,858 |
+2,812 |
Hover/Click |
|
Jan25 |
240628 |
628.0 |
637.1 |
626.4 |
634.9 |
+6.4 |
12,460 |
29,462 |
+1,090 |
Hover/Click |
|
Mar25 |
240628 |
635.1 |
644.0 |
633.2 |
641.8 |
+6.7 |
3,200 |
10,865 |
+648 |
Hover/Click |
|
May25 |
240628 |
640.4 |
647.8 |
637.4 |
646.5 |
+7.2 |
879 |
6,590 |
+558 |
Hover/Click |
|
Jul25 |
240628 |
644.9 |
648.7 |
644.9 |
648.7 |
+6.4 |
65 |
458 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
67,369 |
255,156 |
+3,740 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
414.00 |
419.00 |
390.50 |
397.25 |
-16.50 |
142,693 |
11,636 |
-56,562 |
Hover/Click |
|
Sep24 |
240628 |
422.50 |
429.00 |
399.50 |
407.50 |
-15.00 |
257,427 |
619,566 |
+28,957 |
Hover/Click |
|
Dec24 |
240628 |
434.00 |
441.00 |
412.00 |
420.75 |
-13.00 |
217,539 |
631,226 |
+18,200 |
Hover/Click |
|
Mar25 |
240628 |
446.50 |
453.50 |
426.00 |
434.75 |
-11.50 |
37,232 |
113,288 |
+3,437 |
Hover/Click |
|
May25 |
240628 |
455.00 |
461.50 |
436.00 |
444.25 |
-11.00 |
9,757 |
27,286 |
+1,730 |
Hover/Click |
|
Jul25 |
240628 |
461.50 |
468.25 |
444.00 |
451.75 |
-10.00 |
7,995 |
57,907 |
+589 |
Hover/Click |
|
Sep25 |
240628 |
455.25 |
463.25 |
445.75 |
450.50 |
-4.75 |
1,895 |
8,516 |
-60 |
Hover/Click |
|
Dec25 |
240628 |
458.25 |
466.00 |
451.50 |
455.50 |
-3.00 |
5,159 |
37,818 |
-797 |
Hover/Click |
|
Mar26 |
240628 |
470.25 |
474.75 |
464.75 |
467.25 |
-2.25 |
275 |
1,655 |
+67 |
Hover/Click |
|
May26 |
240628 |
474.00 |
480.75 |
473.00 |
474.75 |
-1.75 |
127 |
339 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
680,607 |
1,512,977 |
-4,769 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
559.25 |
565.00 |
547.00 |
553.50 |
-6.25 |
18,205 |
2,680 |
-10,360 |
Hover/Click |
|
Sep24 |
240628 |
579.75 |
586.25 |
566.00 |
573.50 |
-6.00 |
89,972 |
214,682 |
+7,608 |
Hover/Click |
|
Dec24 |
240628 |
602.00 |
607.75 |
588.50 |
597.00 |
-4.50 |
26,783 |
119,191 |
+419 |
Hover/Click |
|
Mar25 |
240628 |
619.50 |
624.50 |
607.00 |
615.50 |
-3.50 |
10,212 |
37,269 |
+625 |
Hover/Click |
|
May25 |
240628 |
627.25 |
633.00 |
616.75 |
625.25 |
-2.75 |
2,593 |
7,957 |
-126 |
Hover/Click |
|
Jul25 |
240628 |
631.75 |
635.75 |
620.50 |
628.25 |
-2.25 |
2,936 |
17,443 |
-265 |
Hover/Click |
| Total Volume and Open Interest |
151,311 |
404,106 |
-2,041 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
588.75 |
596.25 |
578.00 |
587.50 |
-4.50 |
5,136 |
1,163 |
-4,579 |
Hover/Click |
|
Sep24 |
240628 |
595.25 |
600.75 |
577.50 |
586.25 |
-10.50 |
40,615 |
131,279 |
+1,624 |
Hover/Click |
|
Dec24 |
240628 |
610.75 |
615.00 |
594.00 |
603.25 |
-8.25 |
15,702 |
68,789 |
-14 |
Hover/Click |
|
Mar25 |
240628 |
622.25 |
627.25 |
607.50 |
616.75 |
-7.00 |
4,389 |
21,177 |
+273 |
Hover/Click |
|
May25 |
240628 |
626.50 |
633.25 |
614.75 |
623.50 |
-5.50 |
605 |
3,434 |
-10 |
Hover/Click |
|
Jul25 |
240628 |
625.00 |
631.50 |
614.75 |
622.50 |
-3.75 |
259 |
4,656 |
+36 |
Hover/Click |
|
Sep25 |
240628 |
632.00 |
636.00 |
621.75 |
629.00 |
-2.00 |
6 |
420 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
66,715 |
231,207 |
-2,669 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
610.25 |
614.00 |
609.00 |
613.00 |
+2.25 |
1,410 |
551 |
-542 |
Hover/Click |
|
Sep24 |
240628 |
618.00 |
624.25 |
607.00 |
613.00 |
-5.00 |
7,873 |
45,502 |
-4 |
Hover/Click |
|
Dec24 |
240628 |
638.00 |
642.50 |
627.00 |
632.50 |
-4.00 |
3,014 |
17,705 |
+791 |
Hover/Click |
|
Mar25 |
240628 |
652.00 |
656.50 |
643.75 |
649.25 |
-2.75 |
1,008 |
5,795 |
+314 |
Hover/Click |
|
May25 |
240628 |
665.00 |
665.75 |
655.00 |
659.50 |
-2.00 |
119 |
1,252 |
+21 |
Hover/Click |
|
Jul25 |
240628 |
672.00 |
673.75 |
664.75 |
667.75 |
+0.75 |
25 |
173 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
13,469 |
71,511 |
+588 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
305.00 |
309.75 |
305.00 |
309.75 |
+5.75 |
482 |
41 |
-305 |
Hover/Click |
|
Sep24 |
240628 |
318.25 |
322.25 |
310.00 |
315.00 |
+1.50 |
552 |
1,684 |
+261 |
Hover/Click |
|
Dec24 |
240628 |
326.00 |
330.00 |
316.25 |
323.25 |
+2.50 |
480 |
3,154 |
+64 |
Hover/Click |
|
Mar25 |
240628 |
334.00 |
334.00 |
334.00 |
334.00 |
+2.00 |
20 |
54 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
1,534 |
4,961 |
+16 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
16.95 |
17.20 |
16.95 |
16.97 |
+0.21 |
239 |
345 |
-92 |
Hover/Click |
|
Sep24 |
240628 |
15.47 |
15.48 |
15.35 |
15.39 |
-0.05 |
351 |
6,502 |
+21 |
Hover/Click |
|
Nov24 |
240628 |
15.61 |
15.61 |
15.48 |
15.51 |
-0.06 |
10 |
457 |
+1 |
Hover/Click |
|
Jan25 |
240628 |
15.63 |
15.65 |
15.61 |
15.63 |
-0.05 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
600 |
7,433 |
-70 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Jun24 |
240628 |
195.000 |
195.650 |
193.000 |
193.500 |
-0.685 |
474 |
168 |
-386 |
Hover/Click |
|
Aug24 |
240628 |
186.685 |
187.330 |
185.080 |
185.435 |
-1.015 |
23,409 |
132,102 |
-165 |
Hover/Click |
|
Oct24 |
240628 |
186.050 |
186.580 |
184.450 |
184.880 |
-0.870 |
14,959 |
79,926 |
+2,407 |
Hover/Click |
|
Dec24 |
240628 |
187.380 |
187.750 |
185.535 |
185.900 |
-1.100 |
11,011 |
50,232 |
+1,300 |
Hover/Click |
|
Feb25 |
240628 |
189.380 |
189.535 |
187.380 |
187.785 |
-1.250 |
4,144 |
21,317 |
+227 |
Hover/Click |
|
Apr25 |
240628 |
190.950 |
191.380 |
189.250 |
189.685 |
-1.050 |
2,753 |
14,218 |
+780 |
Hover/Click |
| Total Volume and Open Interest |
57,682 |
307,975 |
+4,466 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240628 |
260.600 |
261.650 |
258.300 |
259.300 |
-1.350 |
5,552 |
22,446 |
-195 |
Hover/Click |
|
Sep24 |
240628 |
261.300 |
262.450 |
259.250 |
259.650 |
-1.750 |
1,893 |
8,139 |
-74 |
Hover/Click |
|
Oct24 |
240628 |
262.380 |
262.950 |
259.480 |
260.000 |
-1.800 |
1,432 |
7,614 |
-58 |
Hover/Click |
|
Nov24 |
240628 |
261.525 |
262.835 |
259.380 |
259.850 |
-1.750 |
544 |
5,689 |
-35 |
Hover/Click |
|
Jan25 |
240628 |
259.300 |
260.435 |
257.185 |
257.650 |
-1.785 |
301 |
3,656 |
+40 |
Hover/Click |
|
Mar25 |
240628 |
260.100 |
260.185 |
257.435 |
257.800 |
-1.850 |
161 |
1,871 |
-10 |
Hover/Click |
|
Apr25 |
240628 |
262.025 |
262.100 |
259.630 |
260.025 |
-1.625 |
47 |
429 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
9,950 |
50,140 |
-345 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Jul24 |
240628 |
89.850 |
90.080 |
88.900 |
89.580 |
+0.130 |
9,837 |
18,964 |
-804 |
Hover/Click |
|
Aug24 |
240628 |
88.600 |
90.250 |
87.650 |
89.500 |
+1.400 |
23,976 |
98,723 |
-283 |
Hover/Click |
|
Oct24 |
240628 |
75.000 |
76.350 |
74.250 |
75.730 |
+1.000 |
10,982 |
61,903 |
+567 |
Hover/Click |
|
Dec24 |
240628 |
69.450 |
70.500 |
68.730 |
69.850 |
+0.820 |
7,262 |
49,445 |
+172 |
Hover/Click |
|
Feb25 |
240628 |
74.000 |
75.080 |
73.450 |
74.580 |
+0.830 |
3,547 |
17,489 |
-20 |
Hover/Click |
|
Apr25 |
240628 |
79.750 |
80.150 |
78.650 |
80.000 |
+0.870 |
2,824 |
12,131 |
+315 |
Hover/Click |
|
May25 |
240628 |
84.600 |
84.600 |
84.600 |
84.600 |
+0.870 |
19 |
98 |
+3 |
|
|
Jun25 |
240628 |
91.250 |
91.700 |
90.800 |
91.650 |
+0.400 |
540 |
2,925 |
+111 |
Hover/Click |
| Total Volume and Open Interest |
59,056 |
262,610 |
+81 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jun24 |
240628 |
19.92 |
19.94 |
19.92 |
19.93 |
+0.03 |
18 |
3,659 |
+38 |
Hover/Click |
|
Jul24 |
240628 |
19.57 |
19.63 |
19.45 |
19.45 |
-0.11 |
645 |
3,823 |
-328 |
Hover/Click |
|
Aug24 |
240628 |
20.25 |
20.51 |
20.01 |
20.04 |
-0.20 |
864 |
4,791 |
+245 |
Hover/Click |
|
Sep24 |
240628 |
20.25 |
20.61 |
20.18 |
20.22 |
-0.13 |
229 |
2,524 |
+29 |
Hover/Click |
|
Oct24 |
240628 |
20.21 |
20.40 |
20.19 |
20.20 |
-0.10 |
186 |
1,823 |
+89 |
Hover/Click |
|
Nov24 |
240628 |
19.75 |
19.93 |
19.75 |
19.88 |
-0.02 |
57 |
1,473 |
+20 |
Hover/Click |
|
Dec24 |
240628 |
19.21 |
19.42 |
19.21 |
19.39 |
unch |
29 |
1,350 |
-11 |
Hover/Click |
|
Jan25 |
240628 |
18.80 |
18.80 |
18.80 |
18.80 |
unch |
9 |
651 |
+8 |
Hover/Click |
|
Feb25 |
240628 |
18.70 |
18.70 |
18.70 |
18.70 |
-0.13 |
5 |
703 |
+5 |
Hover/Click |
|
Mar25 |
240628 |
18.70 |
18.70 |
18.70 |
18.70 |
-0.06 |
5 |
625 |
+0 |
Hover/Click |
|
Apr25 |
240628 |
18.74 |
18.74 |
18.70 |
18.74 |
unch |
0 |
485 |
+0 |
Hover/Click |
|
May25 |
240628 |
18.74 |
18.74 |
18.74 |
18.74 |
unch |
0 |
449 |
+0 |
Hover/Click |
|
Jun25 |
240628 |
18.75 |
18.75 |
18.75 |
18.75 |
+0.01 |
0 |
306 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,047 |
23,463 |
+95 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
7692 |
7729 |
7692 |
7729 |
+332 |
9 |
2,377 |
-9 |
Hover/Click |
|
Sep24 |
240628 |
7122 |
7775 |
7056 |
7731 |
+458 |
8,175 |
49,605 |
+80 |
Hover/Click |
|
Dec24 |
240628 |
6200 |
6621 |
6075 |
6591 |
+357 |
4,384 |
40,947 |
-65 |
Hover/Click |
|
Mar25 |
240628 |
5607 |
5964 |
5554 |
5949 |
+300 |
1,669 |
23,359 |
+19 |
Hover/Click |
|
May25 |
240628 |
5511 |
5809 |
5455 |
5798 |
+271 |
1,282 |
8,145 |
+50 |
Hover/Click |
|
Jul25 |
240628 |
5414 |
5697 |
5386 |
5691 |
+235 |
311 |
6,253 |
+23 |
Hover/Click |
|
Sep25 |
240628 |
5334 |
5587 |
5310 |
5582 |
+198 |
333 |
2,139 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
16,389 |
135,197 |
+273 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
224.50 |
229.10 |
224.50 |
228.95 |
+0.70 |
4 |
531 |
-1 |
Hover/Click |
|
Sep24 |
240628 |
227.35 |
228.55 |
222.05 |
226.80 |
+0.45 |
13,124 |
103,876 |
+39 |
Hover/Click |
|
Dec24 |
240628 |
225.00 |
226.20 |
219.95 |
224.50 |
+0.30 |
5,733 |
55,289 |
+295 |
Hover/Click |
|
Mar25 |
240628 |
223.20 |
224.50 |
218.55 |
222.85 |
+0.25 |
3,215 |
30,058 |
+150 |
Hover/Click |
|
May25 |
240628 |
221.60 |
222.55 |
216.65 |
220.95 |
+0.15 |
1,188 |
6,924 |
+25 |
Hover/Click |
|
Jul25 |
240628 |
219.85 |
220.65 |
214.80 |
219.10 |
+0.20 |
444 |
3,504 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
24,577 |
209,980 |
+907 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
419.90 |
440.50 |
419.90 |
432.70 |
+4.95 |
140 |
482 |
-96 |
Hover/Click |
|
Sep24 |
240628 |
424.15 |
426.95 |
410.45 |
413.20 |
-13.20 |
522 |
7,444 |
+46 |
Hover/Click |
|
Nov24 |
240628 |
421.15 |
421.15 |
407.30 |
410.20 |
-13.10 |
105 |
1,079 |
+56 |
Hover/Click |
|
Jan25 |
240628 |
406.60 |
406.60 |
402.65 |
404.80 |
-10.95 |
2 |
122 |
+1 |
Hover/Click |
|
Mar25 |
240628 |
393.35 |
393.35 |
393.35 |
393.35 |
-10.95 |
1 |
27 |
+1 |
Hover/Click |
|
May25 |
240628 |
379.55 |
379.55 |
379.55 |
379.55 |
-10.95 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
770 |
9,156 |
+8 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
20.12 |
20.33 |
19.90 |
20.31 |
+0.19 |
19,388 |
29,154 |
-15,332 |
Hover/Click |
|
Oct24 |
240628 |
20.21 |
20.48 |
19.94 |
20.30 |
+0.09 |
118,351 |
382,393 |
-13 |
Hover/Click |
|
Mar25 |
240628 |
20.44 |
20.74 |
20.24 |
20.59 |
+0.14 |
42,900 |
169,020 |
-64 |
Hover/Click |
|
May25 |
240628 |
19.52 |
19.79 |
19.34 |
19.65 |
+0.13 |
18,872 |
77,541 |
+354 |
Hover/Click |
|
Jul25 |
240628 |
18.90 |
19.10 |
18.72 |
19.00 |
+0.12 |
13,852 |
62,351 |
+2,302 |
Hover/Click |
|
Oct25 |
240628 |
18.58 |
18.74 |
18.44 |
18.67 |
+0.10 |
7,521 |
34,370 |
+299 |
Hover/Click |
|
Mar26 |
240628 |
18.59 |
18.77 |
18.48 |
18.70 |
+0.11 |
4,328 |
20,274 |
+415 |
Hover/Click |
|
May26 |
240628 |
17.89 |
18.11 |
17.85 |
18.06 |
+0.15 |
1,889 |
8,792 |
+403 |
Hover/Click |
|
Jul26 |
240628 |
17.56 |
17.77 |
17.56 |
17.75 |
+0.19 |
1,877 |
8,276 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
230,854 |
801,932 |
-10,669 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
7050 |
7549 |
6818 |
7525 |
+365 |
5,246 |
29,409 |
-3,068 |
Hover/Click |
|
Sep24 |
240628 |
6041 |
6390 |
5818 |
6364 |
+225 |
8,287 |
57,860 |
+1,880 |
Hover/Click |
|
Dec24 |
240628 |
4979 |
5270 |
4865 |
5257 |
+180 |
5,627 |
55,972 |
-62 |
Hover/Click |
|
Mar25 |
240628 |
4555 |
4740 |
4392 |
4734 |
+173 |
3,494 |
48,867 |
+366 |
Hover/Click |
|
May25 |
240628 |
4352 |
4601 |
4291 |
4593 |
+152 |
1,879 |
18,660 |
-71 |
Hover/Click |
|
Jul25 |
240628 |
4285 |
4500 |
4231 |
4498 |
+124 |
850 |
11,383 |
+42 |
Hover/Click |
|
Sep25 |
240628 |
4222 |
4427 |
4170 |
4404 |
+99 |
656 |
7,342 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
26,575 |
240,664 |
-530 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240628 |
585.30 |
599.00 |
577.90 |
598.40 |
+13.30 |
13,076 |
33,869 |
+1,865 |
Hover/Click |
|
Oct24 |
240628 |
563.80 |
575.40 |
558.70 |
574.30 |
+10.60 |
9,553 |
28,141 |
+1,782 |
Hover/Click |
|
Dec24 |
240628 |
554.70 |
562.60 |
550.40 |
562.10 |
+9.40 |
3,419 |
13,308 |
+160 |
Hover/Click |
|
Mar25 |
240628 |
553.30 |
559.00 |
550.50 |
558.40 |
+7.10 |
2,054 |
14,042 |
+301 |
Hover/Click |
|
May25 |
240628 |
544.90 |
551.70 |
543.80 |
550.40 |
+5.70 |
434 |
4,449 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
29,318 |
101,022 |
+4,405 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
69.81 |
69.81 |
69.81 |
69.81 |
-2.21 |
0 |
3 |
+0 |
Hover/Click |
|
Oct24 |
240628 |
74.23 |
74.65 |
71.21 |
71.98 |
-1.93 |
37 |
333 |
-7 |
Hover/Click |
|
Dec24 |
240628 |
74.65 |
75.19 |
72.07 |
72.69 |
-1.89 |
19,589 |
157,356 |
-1,321 |
Hover/Click |
|
Mar25 |
240628 |
76.09 |
76.55 |
73.81 |
74.36 |
-1.63 |
4,776 |
30,884 |
+208 |
Hover/Click |
|
May25 |
240628 |
77.54 |
77.81 |
75.20 |
75.69 |
-1.59 |
1,641 |
9,119 |
-247 |
Hover/Click |
|
Jul25 |
240628 |
78.53 |
78.53 |
76.18 |
76.61 |
-1.38 |
534 |
4,380 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
26,967 |
211,140 |
-1,298 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug24 |
240628 |
81.86 |
82.72 |
80.97 |
81.54 |
-0.19 |
306,342 |
336,012 |
-2,914 |
Hover/Click |
|
Sep24 |
240628 |
80.96 |
81.78 |
80.15 |
80.64 |
-0.19 |
158,896 |
223,648 |
-3,490 |
Hover/Click |
|
Oct24 |
240628 |
80.07 |
80.90 |
79.36 |
79.76 |
-0.22 |
83,423 |
139,032 |
+3,836 |
Hover/Click |
|
Nov24 |
240628 |
79.36 |
80.14 |
78.67 |
79.00 |
-0.25 |
42,333 |
80,073 |
+3,206 |
Hover/Click |
|
Dec24 |
240628 |
78.69 |
79.47 |
78.04 |
78.34 |
-0.26 |
66,810 |
201,303 |
+6,427 |
Hover/Click |
|
Jan25 |
240628 |
78.13 |
78.84 |
77.48 |
77.73 |
-0.28 |
18,535 |
64,310 |
+4,664 |
Hover/Click |
|
Feb25 |
240628 |
77.56 |
78.25 |
76.95 |
77.17 |
-0.28 |
10,801 |
38,492 |
+603 |
Hover/Click |
|
Mar25 |
240628 |
77.00 |
77.70 |
76.42 |
76.65 |
-0.28 |
12,760 |
53,569 |
-427 |
Hover/Click |
|
Apr25 |
240628 |
76.55 |
77.17 |
75.98 |
76.15 |
-0.29 |
3,274 |
29,859 |
+51 |
Hover/Click |
|
May25 |
240628 |
76.27 |
76.61 |
75.56 |
75.70 |
-0.27 |
2,467 |
27,861 |
+593 |
Hover/Click |
|
Jun25 |
240628 |
75.62 |
76.25 |
75.02 |
75.26 |
-0.26 |
29,425 |
96,802 |
+139 |
Hover/Click |
|
Jul25 |
240628 |
75.40 |
75.65 |
74.67 |
74.81 |
-0.25 |
3,464 |
30,273 |
+658 |
Hover/Click |
|
Aug25 |
240628 |
75.17 |
75.17 |
74.29 |
74.38 |
-0.24 |
2,095 |
18,069 |
+402 |
Hover/Click |
|
Sep25 |
240628 |
74.73 |
74.73 |
73.82 |
73.98 |
-0.24 |
2,515 |
28,887 |
+536 |
Hover/Click |
|
Oct25 |
240628 |
73.62 |
74.02 |
73.62 |
73.62 |
-0.23 |
573 |
13,606 |
+135 |
Hover/Click |
|
Nov25 |
240628 |
74.08 |
74.08 |
73.28 |
73.28 |
-0.23 |
302 |
14,356 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
781,620 |
1,701,415 |
+17,632 |
|
| e-miNY Crude Oil(NYM) |
|
Aug24 |
240628 |
81.900 |
82.700 |
80.975 |
81.550 |
-0.200 |
6,220 |
1,614 |
+196 |
|
|
Sep24 |
240628 |
80.900 |
81.775 |
80.175 |
80.650 |
-0.175 |
559 |
360 |
+20 |
|
|
Oct24 |
240628 |
80.450 |
80.875 |
79.400 |
79.750 |
-0.225 |
12 |
53 |
+3 |
|
|
Nov24 |
240628 |
80.025 |
80.125 |
78.725 |
79.000 |
-0.250 |
1 |
16 |
+0 |
|
|
Dec24 |
240628 |
79.000 |
79.450 |
78.150 |
78.350 |
-0.250 |
8 |
180 |
-3 |
|
|
Jan25 |
240628 |
77.750 |
78.100 |
77.750 |
77.750 |
-0.250 |
0 |
6 |
+0 |
|
|
Feb25 |
240628 |
77.175 |
77.500 |
77.175 |
77.175 |
-0.275 |
0 |
3 |
+0 |
|
|
Mar25 |
240628 |
76.975 |
77.500 |
76.500 |
76.650 |
-0.275 |
10 |
3 |
+1 |
|
|
Apr25 |
240628 |
76.150 |
76.500 |
76.150 |
76.150 |
-0.300 |
|
|
|
|
|
May25 |
240628 |
76.025 |
76.025 |
75.575 |
75.700 |
-0.275 |
10 |
1 |
-9 |
|
| Total Volume and Open Interest |
6,820 |
2,280 |
+208 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jul24 |
240628 |
255.98 |
257.84 |
251.33 |
251.69 |
-3.07 |
17,128 |
2,873 |
-7,963 |
Hover/Click |
|
Aug24 |
240628 |
256.29 |
259.65 |
252.85 |
253.31 |
-2.98 |
61,346 |
94,320 |
+3,001 |
Hover/Click |
|
Sep24 |
240628 |
257.52 |
260.92 |
254.43 |
254.89 |
-2.70 |
34,917 |
63,171 |
-934 |
Hover/Click |
|
Oct24 |
240628 |
258.04 |
261.37 |
255.33 |
255.78 |
-2.31 |
21,731 |
38,739 |
-1,108 |
Hover/Click |
|
Nov24 |
240628 |
258.15 |
261.05 |
255.29 |
255.74 |
-2.08 |
13,086 |
28,164 |
-785 |
Hover/Click |
|
Dec24 |
240628 |
257.85 |
260.26 |
254.70 |
255.16 |
-1.98 |
21,319 |
48,323 |
+1,799 |
Hover/Click |
|
Jan25 |
240628 |
257.48 |
260.06 |
254.75 |
255.20 |
-1.86 |
3,434 |
18,982 |
+280 |
Hover/Click |
|
Feb25 |
240628 |
256.64 |
259.14 |
254.13 |
254.53 |
-1.73 |
2,515 |
8,828 |
+324 |
Hover/Click |
|
Mar25 |
240628 |
255.84 |
257.52 |
252.77 |
253.15 |
-1.60 |
2,636 |
14,955 |
+68 |
Hover/Click |
|
Apr25 |
240628 |
253.10 |
254.32 |
250.82 |
251.01 |
-1.49 |
1,372 |
6,127 |
+56 |
Hover/Click |
|
May25 |
240628 |
252.27 |
252.72 |
249.20 |
249.52 |
-1.42 |
1,141 |
3,011 |
+227 |
Hover/Click |
|
Jun25 |
240628 |
250.20 |
252.22 |
248.03 |
248.35 |
-1.35 |
2,559 |
20,640 |
+345 |
Hover/Click |
|
Jul25 |
240628 |
249.38 |
249.86 |
248.09 |
248.09 |
-1.26 |
196 |
1,568 |
+2 |
Hover/Click |
|
Aug25 |
240628 |
247.99 |
249.23 |
247.99 |
247.99 |
-1.17 |
71 |
1,040 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
184,352 |
365,934 |
-4,509 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jul24 |
240628 |
254.66 |
256.76 |
252.10 |
252.91 |
-1.65 |
25,599 |
4,280 |
-9,546 |
Hover/Click |
|
Aug24 |
240628 |
252.96 |
255.33 |
249.66 |
250.15 |
-2.53 |
89,816 |
140,749 |
-2,433 |
Hover/Click |
|
Sep24 |
240628 |
249.52 |
251.95 |
246.66 |
247.10 |
-2.26 |
57,287 |
85,119 |
+1,237 |
Hover/Click |
|
Oct24 |
240628 |
230.68 |
232.56 |
227.96 |
228.36 |
-1.86 |
22,531 |
42,736 |
+1,827 |
Hover/Click |
|
Nov24 |
240628 |
224.70 |
226.35 |
222.03 |
222.51 |
-1.67 |
12,945 |
34,465 |
+1,184 |
Hover/Click |
|
Dec24 |
240628 |
220.71 |
222.18 |
218.08 |
218.57 |
-1.52 |
11,931 |
32,680 |
+1,019 |
Hover/Click |
|
Jan25 |
240628 |
219.16 |
220.19 |
216.31 |
216.87 |
-1.38 |
3,084 |
15,394 |
+503 |
Hover/Click |
|
Feb25 |
240628 |
220.28 |
220.28 |
216.56 |
217.12 |
-1.32 |
1,429 |
5,997 |
+296 |
Hover/Click |
|
Mar25 |
240628 |
220.81 |
220.92 |
218.24 |
218.50 |
-1.32 |
1,079 |
9,907 |
-15 |
Hover/Click |
|
Apr25 |
240628 |
240.57 |
240.57 |
237.61 |
237.81 |
-1.24 |
189 |
5,546 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
226,516 |
389,246 |
-5,810 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug24 |
240628 |
250.15 |
250.15 |
250.15 |
250.15 |
-2.53 |
|
|
|
|
|
Sep24 |
240628 |
247.10 |
247.10 |
247.10 |
247.10 |
-2.26 |
|
|
|
|
|
Oct24 |
240628 |
228.36 |
228.36 |
228.36 |
228.36 |
-1.86 |
|
|
|
|
|
Nov24 |
240628 |
222.51 |
222.51 |
222.51 |
222.51 |
-1.67 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug24 |
240628 |
2.702 |
2.765 |
2.594 |
2.601 |
-0.084 |
139,995 |
193,332 |
+3,449 |
Hover/Click |
|
Sep24 |
240628 |
2.694 |
2.749 |
2.591 |
2.598 |
-0.077 |
61,987 |
267,039 |
+2,505 |
Hover/Click |
|
Oct24 |
240628 |
2.778 |
2.827 |
2.685 |
2.692 |
-0.070 |
41,212 |
160,066 |
-1,815 |
Hover/Click |
|
Nov24 |
240628 |
3.154 |
3.191 |
3.072 |
3.081 |
-0.060 |
19,533 |
125,718 |
-506 |
Hover/Click |
|
Dec24 |
240628 |
3.620 |
3.634 |
3.545 |
3.558 |
-0.041 |
12,236 |
70,646 |
+906 |
Hover/Click |
|
Jan25 |
240628 |
3.877 |
3.893 |
3.811 |
3.824 |
-0.039 |
16,234 |
107,154 |
+312 |
Hover/Click |
|
Feb25 |
240628 |
3.713 |
3.727 |
3.648 |
3.662 |
-0.039 |
5,025 |
44,059 |
-49 |
Hover/Click |
|
Mar25 |
240628 |
3.300 |
3.311 |
3.242 |
3.254 |
-0.027 |
11,787 |
101,619 |
+1,216 |
Hover/Click |
|
Apr25 |
240628 |
3.045 |
3.049 |
3.002 |
3.021 |
-0.007 |
11,121 |
64,609 |
+1,190 |
Hover/Click |
|
May25 |
240628 |
3.062 |
3.066 |
3.022 |
3.047 |
-0.002 |
5,280 |
43,490 |
-117 |
Hover/Click |
|
Jun25 |
240628 |
3.220 |
3.222 |
3.182 |
3.212 |
+0.005 |
2,711 |
23,127 |
+122 |
Hover/Click |
|
Jul25 |
240628 |
3.421 |
3.430 |
3.393 |
3.418 |
-0.001 |
2,336 |
24,051 |
-40 |
Hover/Click |
|
Aug25 |
240628 |
3.454 |
3.463 |
3.428 |
3.455 |
+0.004 |
1,256 |
12,457 |
-135 |
Hover/Click |
|
Sep25 |
240628 |
3.419 |
3.428 |
3.393 |
3.418 |
+0.003 |
1,049 |
10,263 |
+69 |
Hover/Click |
|
Oct25 |
240628 |
3.480 |
3.497 |
3.463 |
3.486 |
+0.001 |
3,215 |
40,638 |
-56 |
Hover/Click |
|
Nov25 |
240628 |
3.774 |
3.802 |
3.767 |
3.786 |
-0.002 |
1,081 |
11,918 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
340,277 |
1,488,589 |
+7,623 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug24 |
240628 |
86.56 |
87.22 |
86.24 |
86.41 |
+0.02 |
119,994 |
89,641 |
-58,665 |
Hover/Click |
|
Sep24 |
240628 |
85.37 |
86.18 |
84.52 |
85.00 |
-0.26 |
494,694 |
620,205 |
+38,602 |
Hover/Click |
|
Oct24 |
240628 |
84.54 |
85.34 |
83.77 |
84.19 |
-0.25 |
259,962 |
383,578 |
+29,213 |
Hover/Click |
|
Nov24 |
240628 |
83.87 |
84.64 |
83.14 |
83.50 |
-0.27 |
114,957 |
199,762 |
+11,583 |
Hover/Click |
|
Dec24 |
240628 |
83.25 |
84.04 |
82.60 |
82.89 |
-0.29 |
154,624 |
319,305 |
-4,711 |
Hover/Click |
|
Jan25 |
240628 |
82.70 |
83.45 |
82.08 |
82.33 |
-0.31 |
36,596 |
101,106 |
+5,117 |
Hover/Click |
|
Feb25 |
240628 |
82.19 |
82.92 |
81.61 |
81.83 |
-0.30 |
13,752 |
67,639 |
+1,885 |
Hover/Click |
|
Mar25 |
240628 |
81.71 |
82.43 |
81.18 |
81.36 |
-0.30 |
20,877 |
77,582 |
+1,089 |
Hover/Click |
|
Apr25 |
240628 |
81.46 |
81.97 |
80.76 |
80.93 |
-0.30 |
8,177 |
39,396 |
+598 |
Hover/Click |
|
May25 |
240628 |
80.92 |
81.52 |
80.36 |
80.52 |
-0.29 |
7,712 |
45,551 |
+496 |
Hover/Click |
|
Jun25 |
240628 |
80.45 |
81.14 |
79.94 |
80.12 |
-0.29 |
22,591 |
112,586 |
+2,418 |
Hover/Click |
|
Jul25 |
240628 |
80.27 |
80.71 |
79.64 |
79.75 |
-0.29 |
1,528 |
24,398 |
+193 |
Hover/Click |
|
Aug25 |
240628 |
80.15 |
80.15 |
79.37 |
79.37 |
-0.29 |
1,429 |
25,431 |
+508 |
Hover/Click |
|
Sep25 |
240628 |
78.99 |
78.99 |
78.99 |
78.99 |
-0.28 |
2,476 |
27,694 |
+233 |
Hover/Click |
| Total Volume and Open Interest |
1,297,829 |
2,498,839 |
+30,452 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jul24 |
240628 |
792.50 |
802.50 |
782.25 |
785.50 |
-8.50 |
79,849 |
145,697 |
-14,177 |
Hover/Click |
|
Aug24 |
240628 |
790.00 |
799.75 |
780.75 |
784.00 |
-7.00 |
126,286 |
202,851 |
+10,516 |
Hover/Click |
|
Sep24 |
240628 |
789.50 |
798.75 |
780.75 |
784.00 |
-6.25 |
79,902 |
111,883 |
+1,860 |
Hover/Click |
|
Oct24 |
240628 |
791.00 |
798.75 |
781.50 |
784.50 |
-5.75 |
29,252 |
91,687 |
+4,918 |
Hover/Click |
|
Nov24 |
240628 |
784.50 |
793.00 |
776.50 |
779.50 |
-5.00 |
14,889 |
65,669 |
+1,496 |
Hover/Click |
|
Dec24 |
240628 |
778.50 |
785.50 |
769.75 |
772.75 |
-4.75 |
31,002 |
113,293 |
-1,209 |
Hover/Click |
|
Jan25 |
240628 |
774.50 |
782.00 |
767.50 |
770.00 |
-4.25 |
5,518 |
42,751 |
+192 |
Hover/Click |
|
Feb25 |
240628 |
774.00 |
778.25 |
765.25 |
767.25 |
-4.00 |
3,870 |
20,632 |
-22 |
Hover/Click |
|
Mar25 |
240628 |
769.00 |
775.00 |
762.00 |
764.00 |
-3.75 |
4,306 |
39,358 |
+788 |
Hover/Click |
|
Apr25 |
240628 |
765.75 |
769.25 |
758.00 |
759.75 |
-3.50 |
1,716 |
11,080 |
-99 |
Hover/Click |
| Total Volume and Open Interest |
389,904 |
974,554 |
+5,807 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Aug24 |
240628 |
81.89 |
82.72 |
80.97 |
81.54 |
-0.20 |
49,422 |
79,834 |
-5,528 |
Hover/Click |
|
Sep24 |
240628 |
80.97 |
81.78 |
80.16 |
80.64 |
-0.19 |
64,650 |
90,978 |
-3,699 |
Hover/Click |
|
Oct24 |
240628 |
80.10 |
80.88 |
79.36 |
79.76 |
-0.22 |
44,016 |
42,689 |
+672 |
Hover/Click |
|
Nov24 |
240628 |
79.50 |
80.13 |
78.67 |
79.00 |
-0.25 |
34,003 |
20,993 |
-962 |
Hover/Click |
|
Dec24 |
240628 |
78.83 |
79.45 |
78.11 |
78.34 |
-0.26 |
40,401 |
98,172 |
+1,426 |
Hover/Click |
|
Jan25 |
240628 |
78.39 |
78.39 |
77.56 |
77.74 |
-0.27 |
10,085 |
21,641 |
-454 |
Hover/Click |
|
Feb25 |
240628 |
77.19 |
77.42 |
77.17 |
77.17 |
-0.28 |
3,904 |
15,960 |
+358 |
Hover/Click |
|
Mar25 |
240628 |
76.69 |
76.92 |
76.65 |
76.65 |
-0.28 |
3,550 |
21,908 |
+306 |
Hover/Click |
|
Apr25 |
240628 |
76.91 |
76.91 |
76.15 |
76.15 |
-0.29 |
1,038 |
11,661 |
-166 |
Hover/Click |
|
May25 |
240628 |
76.57 |
76.57 |
75.70 |
75.70 |
-0.27 |
380 |
11,352 |
-65 |
Hover/Click |
|
Jun25 |
240628 |
76.11 |
76.11 |
75.14 |
75.26 |
-0.26 |
5,784 |
33,958 |
+247 |
Hover/Click |
|
Jul25 |
240628 |
74.81 |
74.81 |
74.81 |
74.81 |
-0.25 |
106 |
11,156 |
-18 |
Hover/Click |
|
Aug25 |
240628 |
74.38 |
74.38 |
74.38 |
74.38 |
-0.24 |
107 |
11,318 |
+11 |
Hover/Click |
|
Sep25 |
240628 |
73.99 |
73.99 |
73.99 |
73.99 |
-0.23 |
332 |
15,271 |
-2 |
Hover/Click |
|
Oct25 |
240628 |
73.62 |
73.62 |
73.62 |
73.62 |
-0.23 |
185 |
12,429 |
+128 |
Hover/Click |
|
Nov25 |
240628 |
73.28 |
73.28 |
73.28 |
73.28 |
-0.23 |
65 |
12,305 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
265,894 |
621,904 |
-5,627 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep24 |
240628 |
105.565 |
105.800 |
105.415 |
105.545 |
-0.025 |
9,853 |
43,350 |
-420 |
Hover/Click |
|
Dec24 |
240628 |
105.355 |
105.435 |
105.140 |
105.165 |
-0.025 |
6 |
376 |
+3 |
Hover/Click |
|
Mar25 |
240628 |
104.815 |
104.815 |
104.815 |
104.815 |
-0.025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,859 |
43,726 |
-417 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
66.61 |
66.99 |
66.34 |
66.83 |
+0.21 |
92,405 |
189,685 |
-534 |
Hover/Click |
|
Dec24 |
240628 |
66.72 |
67.07 |
66.45 |
66.94 |
+0.20 |
177 |
1,275 |
+158 |
Hover/Click |
|
Mar25 |
240628 |
67.01 |
67.01 |
66.54 |
67.01 |
+0.21 |
1 |
93 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
92,866 |
192,152 |
-428 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
126.49 |
127.07 |
126.27 |
126.49 |
-0.03 |
84,177 |
192,366 |
-4,016 |
Hover/Click |
|
Dec24 |
240628 |
126.50 |
127.14 |
126.37 |
126.57 |
-0.03 |
17 |
11,774 |
+0 |
Hover/Click |
|
Mar25 |
240628 |
126.64 |
126.77 |
126.47 |
126.64 |
-0.02 |
0 |
219 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,340 |
206,178 |
-3,968 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
73.14 |
73.37 |
72.94 |
73.20 |
+0.03 |
86,745 |
264,146 |
-5,634 |
Hover/Click |
|
Dec24 |
240628 |
73.28 |
73.52 |
73.10 |
73.36 |
+0.03 |
196 |
4,790 |
-16 |
Hover/Click |
|
Mar25 |
240628 |
73.49 |
73.64 |
73.27 |
73.51 |
+0.04 |
2 |
585 |
+0 |
Hover/Click |
|
Jun25 |
240628 |
73.64 |
73.66 |
73.40 |
73.64 |
+0.03 |
0 |
199 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,036 |
270,916 |
-5,595 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
62.95 |
63.18 |
62.73 |
62.93 |
-0.02 |
108,828 |
342,417 |
+1,245 |
Hover/Click |
|
Dec24 |
240628 |
63.69 |
63.97 |
63.59 |
63.76 |
-0.02 |
120 |
1,390 |
+14 |
Hover/Click |
|
Mar25 |
240628 |
64.60 |
64.72 |
64.46 |
64.58 |
-0.02 |
5 |
146 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
109,336 |
347,949 |
+1,215 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
112.31 |
112.41 |
112.03 |
112.33 |
-0.01 |
20,934 |
85,687 |
+843 |
Hover/Click |
|
Dec24 |
240628 |
113.40 |
113.58 |
113.29 |
113.56 |
unch |
10 |
578 |
-1 |
Hover/Click |
|
Mar25 |
240628 |
114.76 |
114.76 |
114.73 |
114.76 |
unch |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,944 |
86,326 |
+842 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
107.44 |
107.65 |
107.25 |
107.52 |
+0.06 |
179,261 |
633,052 |
-3,439 |
Hover/Click |
|
Dec24 |
240628 |
107.97 |
108.13 |
107.74 |
108.01 |
+0.07 |
781 |
4,986 |
+137 |
Hover/Click |
|
Mar25 |
240628 |
108.58 |
108.59 |
108.34 |
108.51 |
+0.07 |
51 |
2,730 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
181,276 |
648,826 |
-3,212 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
535.50 |
542.75 |
531.25 |
538.75 |
+1.75 |
45,987 |
178,053 |
+2,886 |
Hover/Click |
|
Dec24 |
240628 |
527.63 |
534.75 |
523.88 |
531.25 |
+1.88 |
182 |
919 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
46,173 |
179,042 |
+2,999 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jul24 |
240628 |
181.90 |
182.70 |
179.50 |
179.90 |
-2.00 |
25,327 |
27,945 |
-3,542 |
|
|
Aug24 |
240628 |
181.20 |
181.80 |
177.95 |
178.40 |
-2.80 |
15,299 |
74,195 |
+5,294 |
|
|
Sep24 |
240628 |
178.80 |
181.00 |
177.40 |
177.85 |
-2.80 |
0 |
51 |
+0 |
Hover/Click |
|
Oct24 |
240628 |
177.25 |
177.25 |
177.25 |
177.25 |
-2.80 |
|
|
|
|
| Total Volume and Open Interest |
40,626 |
102,191 |
+1,752 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240628 |
119~100 |
119~200 |
117~140 |
118~100 |
-1~000 |
435,015 |
1,649,154 |
+3,097 |
Hover/Click |
|
Dec24 |
240628 |
119~080 |
119~250 |
117~180 |
118~140 |
-1~000 |
23 |
334 |
+5 |
Hover/Click |
|
Mar25 |
240628 |
118~160 |
118~160 |
118~160 |
118~160 |
-1~000 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
435,038 |
1,649,488 |
+3,102 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240628 |
110~075 |
110~160 |
109~195 |
109~315 |
-0~085 |
1,948,452 |
4,351,566 |
+8,969 |
Hover/Click |
|
Dec24 |
240628 |
110~215 |
110~290 |
110~010 |
110~125 |
-0~095 |
16 |
697 |
+3 |
Hover/Click |
|
Mar25 |
240628 |
110~280 |
110~280 |
110~280 |
110~280 |
-0~095 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240628 |
106~090 |
106~134 |
106~066 |
106~070 |
-0~020 |
10 |
3 |
-3 |
Hover/Click |
|
Sep24 |
240628 |
106~216 |
106~290 |
106~112 |
106~184 |
-0~034 |
1,119,531 |
6,213,326 |
+13,699 |
Hover/Click |
|
Dec24 |
240628 |
106~310 |
107~046 |
106~296 |
106~310 |
-0~034 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240628 |
102~002 |
102~002 |
102~002 |
102~002 |
-0~006 |
12 |
6 |
-115 |
Hover/Click |
|
Sep24 |
240628 |
102~040 |
102~070 |
102~011 |
102~034 |
-0~003 |
684,047 |
4,157,471 |
+13,687 |
Hover/Click |
|
Dec24 |
240628 |
102~161 |
102~161 |
102~157 |
102~161 |
-0~003 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
684,059 |
4,157,488 |
+13,572 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
95.040 |
95.055 |
95.035 |
95.045 |
unch |
36,065 |
251,939 |
+1,048 |
|
|
Dec24 |
240628 |
95.265 |
95.290 |
95.255 |
95.275 |
+0.005 |
40,150 |
270,738 |
+2,106 |
|
|
Mar25 |
240628 |
95.470 |
95.515 |
95.455 |
95.490 |
+0.005 |
33,590 |
220,224 |
+1,604 |
|
|
Jun25 |
240628 |
95.660 |
95.715 |
95.650 |
95.685 |
+0.005 |
25,191 |
164,449 |
+175 |
|
|
Sep25 |
240628 |
95.830 |
95.885 |
95.810 |
95.850 |
+0.005 |
23,182 |
145,551 |
+485 |
|
|
Dec25 |
240628 |
95.970 |
96.030 |
95.950 |
95.985 |
unch |
36,754 |
169,666 |
-2,879 |
|
|
Mar26 |
240628 |
96.080 |
96.140 |
96.060 |
96.090 |
-0.005 |
28,813 |
114,079 |
+1,219 |
|
|
Jun26 |
240628 |
96.180 |
96.230 |
96.155 |
96.175 |
-0.010 |
21,664 |
74,768 |
+586 |
|
|
Sep26 |
240628 |
96.250 |
96.295 |
96.225 |
96.240 |
-0.015 |
16,115 |
43,207 |
-1,344 |
|
|
Dec26 |
240628 |
96.305 |
96.350 |
96.275 |
96.290 |
-0.020 |
17,962 |
67,406 |
+578 |
|
|
Mar27 |
240628 |
96.350 |
96.395 |
96.315 |
96.330 |
-0.020 |
17,892 |
54,146 |
-360 |
|
|
Jun27 |
240628 |
96.385 |
96.425 |
96.355 |
96.365 |
-0.020 |
15,088 |
50,477 |
+2,794 |
|
|
Sep27 |
240628 |
96.410 |
96.455 |
96.380 |
96.390 |
-0.020 |
13,188 |
54,621 |
+900 |
|
|
Dec27 |
240628 |
96.420 |
96.465 |
96.390 |
96.400 |
-0.020 |
12,021 |
47,961 |
+1,311 |
|
|
Mar28 |
240628 |
96.435 |
96.470 |
96.395 |
96.405 |
-0.020 |
8,776 |
19,264 |
+652 |
|
|
Jun28 |
240628 |
96.435 |
96.470 |
96.395 |
96.405 |
-0.020 |
5,196 |
10,284 |
+934 |
|
|
Sep28 |
240628 |
96.425 |
96.460 |
96.385 |
96.395 |
-0.025 |
5,760 |
5,520 |
+45 |
|
|
Dec28 |
240628 |
96.410 |
96.445 |
96.370 |
96.380 |
-0.030 |
2,724 |
5,415 |
+33 |
|
| Total Volume and Open Interest |
369,967 |
2,027,414 |
+8,919 |
|
| Ultra T-Bond(CBOT) |
|
Jun24 |
240618 |
127~19 |
128~21 |
127~03 |
128~12 |
+1~00 |
3,732 |
18,556 |
-788 |
|
|
Sep24 |
240628 |
127~00 |
127~09 |
124~00 |
125~11 |
-1~21 |
347,804 |
1,664,273 |
-6,148 |
|
|
Dec24 |
240628 |
126~12 |
126~12 |
126~12 |
126~12 |
-1~21 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
347,804 |
1,664,274 |
-6,148 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun24 |
240618 |
114~070 |
114~070 |
114~015 |
114~050 |
+0~155 |
123 |
130 |
-81 |
|
|
Sep24 |
240628 |
114~000 |
114~085 |
112~315 |
113~170 |
-0~155 |
604,563 |
2,063,119 |
+13,506 |
|
|
Dec24 |
240628 |
113~280 |
113~280 |
113~280 |
113~280 |
-0~155 |
|
|
|
|
| Total Volume and Open Interest |
604,563 |
2,063,119 |
+13,506 |
|
| 30 Day Federal Funds(CBOT) |
|
Jun24 |
240628 |
94.670 |
94.670 |
94.668 |
94.668 |
unch |
3,012 |
171,750 |
+992 |
|
|
Jul24 |
240628 |
94.675 |
94.675 |
94.670 |
94.670 |
unch |
15,730 |
354,291 |
+2,957 |
|
|
Aug24 |
240628 |
94.695 |
94.705 |
94.695 |
94.695 |
unch |
34,319 |
441,394 |
+9,201 |
|
|
Sep24 |
240628 |
94.760 |
94.765 |
94.755 |
94.755 |
-0.005 |
8,572 |
94,924 |
+345 |
|
|
Oct24 |
240628 |
94.850 |
94.860 |
94.845 |
94.845 |
-0.005 |
19,942 |
239,044 |
+2,056 |
|
|
Nov24 |
240628 |
94.915 |
94.930 |
94.905 |
94.915 |
unch |
15,740 |
146,182 |
-213 |
|
| Total Volume and Open Interest |
138,385 |
1,715,255 |
+19,540 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep24 |
240628 |
142.76 |
142.90 |
142.48 |
142.73 |
+0.03 |
1,597 |
13,889 |
+128 |
Hover/Click |
|
Dec24 |
240628 |
141.83 |
141.83 |
141.83 |
141.83 |
+0.03 |
|
|
|
Hover/Click |
|
Mar25 |
240628 |
141.83 |
141.83 |
141.83 |
141.83 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,597 |
13,889 |
+128 |
|
| Euro-Buxl(EUREX) |
|
Sep24 |
240628 |
131.54 |
131.96 |
129.86 |
130.24 |
-1.34 |
97,727 |
203,542 |
+5,693 |
|
|
Dec24 |
240628 |
130.40 |
130.40 |
130.36 |
130.36 |
-1.32 |
0 |
2 |
+0 |
|
|
Mar25 |
240628 |
130.78 |
130.78 |
130.78 |
130.78 |
-1.24 |
|
|
|
|
| Total Volume and Open Interest |
97,727 |
203,544 |
+5,693 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240628 |
132.04 |
132.24 |
131.45 |
131.62 |
-0.42 |
905,078 |
1,324,007 |
+38,688 |
Hover/Click |
|
Dec24 |
240628 |
131.20 |
131.20 |
131.05 |
131.18 |
-0.42 |
3 |
1,400 |
+3 |
Hover/Click |
|
Mar25 |
240628 |
132.82 |
132.82 |
132.82 |
132.82 |
-0.43 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
905,081 |
1,325,407 |
+38,691 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240628 |
116.59 |
116.69 |
116.35 |
116.44 |
-0.15 |
536,706 |
1,189,269 |
-28,366 |
Hover/Click |
|
Dec24 |
240628 |
117.69 |
117.69 |
117.69 |
117.69 |
-0.15 |
|
|
|
Hover/Click |
|
Mar25 |
240628 |
116.93 |
116.93 |
116.93 |
116.93 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
536,706 |
1,189,269 |
-28,366 |
|
| Euro-Schatz(EUREX) |
|
Sep24 |
240628 |
105.72 |
105.78 |
105.67 |
105.70 |
-0.04 |
429,845 |
2,167,408 |
-25,185 |
|
|
Dec24 |
240628 |
106.05 |
106.05 |
106.05 |
106.05 |
-0.03 |
0 |
32 |
+0 |
|
|
Mar25 |
240628 |
106.71 |
106.71 |
106.71 |
106.71 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
429,845 |
2,167,440 |
-25,185 |
|
| 3-Mth Euribor(EUREX) |
|
Jun24 |
240617 |
96.285 |
96.290 |
96.285 |
96.290 |
+0.005 |
532 |
7,260 |
-8 |
|
|
Sep24 |
240628 |
96.470 |
96.475 |
96.465 |
96.470 |
-0.010 |
2,730 |
5,384 |
+106 |
|
|
Dec24 |
240628 |
96.705 |
96.720 |
96.700 |
96.705 |
-0.015 |
24,843 |
6,138 |
+1,033 |
|
| Total Volume and Open Interest |
95,999 |
69,004 |
+3,226 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240628 |
98~01 |
98~08 |
97~17 |
97~18 |
-0~14 |
245,160 |
695,279 |
+3,529 |
Hover/Click |
|
Dec24 |
240628 |
96~21 |
96~21 |
96~21 |
96~21 |
-0~14 |
0 |
184 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
245,160 |
695,463 |
+3,529 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240628 |
96.470 |
96.480 |
96.465 |
96.470 |
-0.005 |
133,095 |
586,150 |
-6,538 |
|
|
Dec24 |
240628 |
96.705 |
96.725 |
96.695 |
96.700 |
-0.015 |
132,755 |
556,201 |
-1,515 |
|
|
Mar25 |
240628 |
96.925 |
96.940 |
96.900 |
96.910 |
-0.015 |
146,924 |
425,575 |
+12,929 |
|
| Total Volume and Open Interest |
1,154,777 |
3,941,054 |
+38,064 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep24 |
240628 |
95.45 |
95.51 |
95.45 |
95.50 |
+0.04 |
59,433 |
318,795 |
-8,654 |
|
|
Dec24 |
240628 |
95.42 |
95.49 |
95.42 |
95.49 |
+0.06 |
71,144 |
250,116 |
-3,689 |
|
|
Mar25 |
240628 |
95.48 |
95.57 |
95.47 |
95.57 |
+0.09 |
36,338 |
141,865 |
+533 |
|
|
Jun25 |
240628 |
95.56 |
95.68 |
95.56 |
95.67 |
+0.10 |
21,186 |
110,734 |
+822 |
|
|
Sep25 |
240628 |
95.67 |
95.78 |
95.66 |
95.78 |
+0.10 |
16,681 |
90,516 |
+2,467 |
|
|
Dec25 |
240628 |
95.76 |
95.88 |
95.75 |
95.87 |
+0.10 |
22,629 |
92,299 |
+5,749 |
|
|
Mar26 |
240628 |
95.83 |
95.95 |
95.82 |
95.95 |
+0.11 |
11,909 |
68,975 |
-839 |
|
|
Jun26 |
240628 |
95.87 |
95.99 |
95.86 |
95.99 |
+0.11 |
5,322 |
33,819 |
+1,997 |
|
|
Sep26 |
240628 |
95.99 |
96.02 |
95.99 |
96.02 |
+0.11 |
195 |
2,894 |
+135 |
|
|
Dec26 |
240628 |
96.03 |
96.03 |
96.03 |
96.03 |
+0.12 |
1 |
943 |
+0 |
|
| Total Volume and Open Interest |
244,915 |
1,111,621 |
-1,456 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240628 |
95.59 |
95.69 |
95.56 |
95.69 |
+0.10 |
258,347 |
1,039,045 |
+2,080 |
|
|
Dec24 |
240628 |
95.69 |
95.69 |
95.69 |
95.69 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
258,347 |
1,039,045 |
+2,080 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240628 |
95.85 |
95.95 |
95.83 |
95.95 |
+0.09 |
262,325 |
842,400 |
+3,177 |
|
|
Dec24 |
240628 |
95.95 |
95.95 |
95.95 |
95.95 |
+0.09 |
|
|
|
|
| Total Volume and Open Interest |
262,325 |
842,400 |
+3,177 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug24 |
240628 |
2338.6 |
2350.6 |
2329.7 |
2339.6 |
+3.0 |
140,228 |
348,658 |
+933 |
Hover/Click |
|
Oct24 |
240628 |
2359.7 |
2373.1 |
2352.6 |
2362.5 |
+3.2 |
3,550 |
20,123 |
+524 |
Hover/Click |
|
Dec24 |
240628 |
2383.5 |
2396.0 |
2375.7 |
2385.6 |
+3.2 |
9,004 |
58,669 |
+3,557 |
Hover/Click |
|
Feb25 |
240628 |
2402.3 |
2418.6 |
2398.8 |
2408.4 |
+3.4 |
632 |
9,250 |
+237 |
Hover/Click |
|
Apr25 |
240628 |
2420.0 |
2434.5 |
2418.3 |
2427.7 |
+3.2 |
262 |
4,623 |
+80 |
Hover/Click |
|
Jun25 |
240628 |
2444.1 |
2449.9 |
2438.4 |
2447.8 |
+3.4 |
361 |
1,953 |
+261 |
Hover/Click |
|
Aug25 |
240628 |
2462.9 |
2468.0 |
2461.9 |
2466.8 |
+3.4 |
13 |
40 |
-1 |
Hover/Click |
|
Oct25 |
240628 |
2485.2 |
2485.2 |
2485.2 |
2485.2 |
+3.4 |
0 |
21 |
+0 |
Hover/Click |
|
Dec25 |
240628 |
2502.4 |
2502.4 |
2502.4 |
2502.4 |
+3.4 |
1 |
2,295 |
+1 |
Hover/Click |
|
Feb26 |
240628 |
2521.3 |
2521.3 |
2521.3 |
2521.3 |
+3.4 |
0 |
7 |
+0 |
Hover/Click |
|
Apr26 |
240628 |
2540.3 |
2540.3 |
2540.3 |
2540.3 |
+3.4 |
0 |
6 |
+0 |
Hover/Click |
|
Jun26 |
240628 |
2550.1 |
2550.1 |
2550.1 |
2550.1 |
+3.4 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
155,583 |
448,086 |
+6,009 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul24 |
240628 |
2894.0 |
2958.0 |
2882.0 |
2923.7 |
+31.9 |
14,649 |
5,772 |
-6,908 |
Hover/Click |
|
Sep24 |
240628 |
2928.5 |
2995.5 |
2907.0 |
2956.0 |
+30.4 |
63,248 |
129,396 |
+3,781 |
Hover/Click |
|
Dec24 |
240628 |
2971.5 |
3039.0 |
2952.0 |
2999.0 |
+30.6 |
1,958 |
17,774 |
+256 |
Hover/Click |
|
Mar25 |
240628 |
3037.0 |
3073.5 |
3000.0 |
3042.0 |
+31.5 |
737 |
3,395 |
+554 |
Hover/Click |
|
May25 |
240628 |
3066.0 |
3100.5 |
3027.5 |
3068.7 |
+31.7 |
85 |
480 |
+34 |
Hover/Click |
|
Jul25 |
240628 |
3099.0 |
3099.0 |
3083.5 |
3094.7 |
+31.9 |
3 |
84 |
-2 |
Hover/Click |
|
Sep25 |
240628 |
3097.0 |
3121.4 |
3097.0 |
3121.4 |
+31.9 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,648 |
158,558 |
-1,773 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240628 |
988.9 |
1012.4 |
987.5 |
1001.9 |
+10.2 |
3,307 |
509 |
-1,883 |
Hover/Click |
|
Oct24 |
240628 |
1005.4 |
1031.4 |
999.5 |
1014.1 |
+7.9 |
31,985 |
71,162 |
+1,489 |
Hover/Click |
|
Jan25 |
240628 |
1014.3 |
1041.7 |
1011.4 |
1025.4 |
+7.9 |
729 |
4,197 |
+29 |
Hover/Click |
|
Apr25 |
240628 |
1027.5 |
1049.6 |
1026.8 |
1035.4 |
+7.9 |
337 |
796 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
36,474 |
76,922 |
-370 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep24 |
240628 |
930.00 |
984.00 |
928.50 |
977.90 |
+50.40 |
3,203 |
25,154 |
+31 |
Hover/Click |
|
Dec24 |
240628 |
944.50 |
983.00 |
940.00 |
978.50 |
+48.00 |
47 |
1,578 |
+13 |
Hover/Click |
|
Mar25 |
240628 |
985.30 |
985.30 |
985.30 |
985.30 |
+47.60 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,253 |
26,815 |
+46 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul24 |
240628 |
432.65 |
441.60 |
431.90 |
439.05 |
+6.20 |
6,440 |
4,579 |
-3,152 |
Hover/Click |
|
Sep24 |
240628 |
433.55 |
442.80 |
433.15 |
439.15 |
+4.30 |
50,877 |
163,704 |
+3,242 |
Hover/Click |
|
Dec24 |
240628 |
435.40 |
444.70 |
435.30 |
441.10 |
+4.05 |
11,348 |
56,004 |
+1,837 |
Hover/Click |
|
Mar25 |
240628 |
438.30 |
446.10 |
438.30 |
443.40 |
+4.00 |
1,845 |
15,912 |
+137 |
Hover/Click |
|
May25 |
240628 |
446.70 |
446.80 |
440.40 |
444.65 |
+3.95 |
314 |
3,637 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
73,456 |
257,375 |
+2,640 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240628 |
39502 |
39819 |
39284 |
39469 |
-81 |
111,391 |
83,422 |
-629 |
Hover/Click |
|
Dec24 |
240628 |
39960 |
40200 |
39676 |
39850 |
-89 |
19 |
265 |
-1 |
Hover/Click |
|
Mar25 |
240628 |
40272 |
40272 |
40272 |
40272 |
-57 |
0 |
4 |
+0 |
Hover/Click |
|
Jun25 |
240628 |
40672 |
40672 |
40672 |
40672 |
-57 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
111,410 |
83,691 |
-630 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240621 |
39163 |
39262 |
39054 |
39262 |
+115 |
11,229 |
7,783 |
-3,643 |
Hover/Click |
|
Sep24 |
240628 |
39506 |
39818 |
39284 |
39469 |
-81 |
84,165 |
10,288 |
-658 |
Hover/Click |
|
Dec24 |
240628 |
39918 |
40200 |
39693 |
39850 |
-89 |
31 |
199 |
+2 |
Hover/Click |
|
Mar25 |
240628 |
40272 |
40272 |
40272 |
40272 |
-57 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,196 |
10,490 |
-656 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
5548.25 |
5585.00 |
5510.75 |
5521.50 |
-24.50 |
1,257,121 |
1,980,054 |
+5,325 |
Hover/Click |
|
Dec24 |
240628 |
5616.50 |
5648.00 |
5574.00 |
5584.50 |
-25.00 |
1,096 |
8,991 |
-240 |
Hover/Click |
|
Mar25 |
240628 |
5640.00 |
5707.50 |
5637.50 |
5645.25 |
-24.75 |
0 |
591 |
+0 |
Hover/Click |
|
Jun25 |
240628 |
5700.25 |
5700.25 |
5700.25 |
5700.25 |
-20.75 |
0 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,258,217 |
1,990,663 |
+5,085 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Jun24 |
240621 |
5478.25 |
5484.00 |
5460.00 |
5472.00 |
-4.75 |
182,705 |
98,161 |
-132,897 |
Hover/Click |
|
Sep24 |
240628 |
5548.75 |
5585.00 |
5510.50 |
5521.50 |
-24.50 |
779,042 |
112,113 |
+3,517 |
Hover/Click |
|
Dec24 |
240628 |
5612.75 |
5648.00 |
5573.00 |
5584.50 |
-25.00 |
700 |
1,707 |
+52 |
Hover/Click |
|
Mar25 |
240628 |
5678.75 |
5711.25 |
5641.25 |
5645.25 |
-24.75 |
10 |
68 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
779,752 |
113,929 |
+3,572 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
20063.25 |
20273.25 |
19906.25 |
19927.25 |
-112.25 |
589,649 |
244,055 |
-2,900 |
Hover/Click |
|
Dec24 |
240628 |
20339.50 |
20524.50 |
20160.50 |
20179.50 |
-112.00 |
797 |
750 |
+30 |
Hover/Click |
|
Mar25 |
240628 |
20419.00 |
20705.25 |
20419.00 |
20419.00 |
-112.00 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
590,446 |
244,822 |
-2,870 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Jun24 |
240621 |
19778.00 |
19821.25 |
19685.75 |
19747.29 |
-15.96 |
216,984 |
44,834 |
-24,478 |
Hover/Click |
|
Sep24 |
240628 |
20066.75 |
20273.25 |
19906.00 |
19927.25 |
-112.25 |
1,312,669 |
60,305 |
-746 |
Hover/Click |
|
Dec24 |
240628 |
20317.00 |
20528.25 |
20160.50 |
20179.50 |
-112.00 |
2,438 |
1,847 |
+99 |
Hover/Click |
| Total Volume and Open Interest |
1,315,107 |
62,195 |
-647 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep24 |
240628 |
2954.80 |
2983.40 |
2941.20 |
2958.10 |
+3.40 |
9,389 |
37,213 |
+582 |
Hover/Click |
|
Dec24 |
240628 |
2974.10 |
2996.60 |
2974.10 |
2974.10 |
+3.40 |
|
|
|
Hover/Click |
|
Mar25 |
240628 |
2992.90 |
2992.90 |
2992.90 |
2992.90 |
+6.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,389 |
37,213 |
+582 |
|
| Volatility Index(CBOE) |
|
Jun24 |
240618 |
12.80 |
12.90 |
12.39 |
12.39 |
-0.41 |
96,035 |
50,052 |
-21,462 |
|
|
Jul24 |
240628 |
13.80 |
14.10 |
13.70 |
14.02 |
+0.26 |
78,091 |
170,134 |
-7,278 |
|
|
Aug24 |
240628 |
14.78 |
14.95 |
14.70 |
14.94 |
+0.12 |
37,360 |
97,157 |
+5,541 |
|
|
Sep24 |
240628 |
15.66 |
15.85 |
15.60 |
15.81 |
+0.15 |
16,237 |
64,397 |
+1,749 |
|
| Total Volume and Open Interest |
144,088 |
422,132 |
+2,543 |
|
| S & P 600(CME) |
|
Jun24 |
240621 |
1279.80 |
1279.80 |
1279.80 |
1279.80 |
-0.90 |
0 |
54 |
+0 |
|
|
Sep24 |
240628 |
1309.60 |
1313.90 |
1309.60 |
1309.60 |
+11.70 |
50 |
569 |
+47 |
|
| Total Volume and Open Interest |
50 |
569 |
+47 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240628 |
2061.40 |
2084.90 |
2050.40 |
2065.00 |
+4.90 |
142,416 |
430,521 |
+3,060 |
Hover/Click |
|
Dec24 |
240628 |
2085.00 |
2105.50 |
2072.30 |
2086.30 |
+4.80 |
69 |
137 |
+4 |
Hover/Click |
|
Mar25 |
240628 |
2110.20 |
2110.20 |
2110.20 |
2110.20 |
+10.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
142,485 |
430,658 |
+3,064 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Jun24 |
240621 |
2017.80 |
2023.50 |
2012.00 |
2015.55 |
-1.35 |
6,513 |
14,368 |
-9,471 |
Hover/Click |
|
Sep24 |
240628 |
2061.50 |
2085.00 |
2050.50 |
2065.00 |
+4.90 |
44,136 |
12,856 |
-808 |
Hover/Click |
|
Dec24 |
240628 |
2084.00 |
2106.00 |
2072.30 |
2086.30 |
+4.80 |
222 |
134 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
44,358 |
13,002 |
-821 |
|
| Nikkei 225(CME) |
|
Sep24 |
240628 |
39645 |
40010 |
39530 |
39835 |
+215 |
6,267 |
13,601 |
+57 |
|
|
Dec24 |
240628 |
39800 |
39825 |
39415 |
39695 |
+215 |
0 |
32 |
+0 |
|
| Total Volume and Open Interest |
6,267 |
13,633 |
+57 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep24 |
240628 |
39395 |
39800 |
39375 |
39610 |
+200 |
35,662 |
89,488 |
-2,288 |
|
|
Dec24 |
240628 |
39190 |
39530 |
39190 |
39370 |
+190 |
1 |
4,688 |
+0 |
|
|
Mar25 |
240628 |
39335 |
39335 |
39335 |
39335 |
+195 |
0 |
266 |
+0 |
|
| Total Volume and Open Interest |
35,663 |
98,612 |
-2,288 |
|
| Nikkei 225 Mini(JPX) |
|
Sep24 |
240628 |
39445 |
39795 |
39375 |
39580 |
+170 |
747,705 |
271,764 |
-19,832 |
|
|
Dec24 |
240628 |
39220 |
39580 |
39160 |
39370 |
+220 |
10,928 |
11,855 |
+571 |
|
|
Mar25 |
240628 |
39215 |
39565 |
39165 |
39350 |
+170 |
436 |
2,662 |
+56 |
|
| Total Volume and Open Interest |
797,668 |
331,327 |
-18,629 |
|
| Nikkei 225(JPX) |
|
Sep24 |
240628 |
39440 |
39800 |
39380 |
39580 |
+170 |
51,137 |
184,238 |
-2,925 |
|
|
Dec24 |
240628 |
39230 |
39550 |
39210 |
39370 |
+220 |
204 |
45,046 |
+23 |
|
|
Mar25 |
240628 |
39240 |
39550 |
39240 |
39350 |
+170 |
5 |
5,498 |
+1 |
|
| Total Volume and Open Interest |
51,353 |
255,952 |
-2,912 |
|
| Nikkei 225(CME) Yen |
|
Sep24 |
240628 |
39590 |
39960 |
39485 |
39790 |
+220 |
21,801 |
48,508 |
+775 |
|
|
Dec24 |
240628 |
39585 |
39730 |
39315 |
39585 |
+220 |
0 |
11 |
+0 |
|
|
Mar25 |
240628 |
39835 |
39835 |
39835 |
39835 |
+165 |
|
|
|
|
| Total Volume and Open Interest |
21,801 |
48,519 |
+775 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun24 |
240613 |
38585 |
38585 |
38585 |
38585 |
-585 |
0 |
1 |
+0 |
|
|
Sep24 |
240628 |
39790 |
39790 |
39790 |
39790 |
+220 |
|
|
|
|
|
Dec24 |
240628 |
39585 |
39585 |
39585 |
39585 |
+220 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jul24 |
240628 |
7554.5 |
7584.5 |
7468.0 |
7492.5 |
-52.0 |
51,736 |
186,225 |
+8,909 |
|
|
Aug24 |
240628 |
7628.0 |
7628.0 |
7515.5 |
7515.5 |
-52.0 |
2 |
1 |
+0 |
|
|
Sep24 |
240628 |
7591.5 |
7645.5 |
7513.0 |
7545.5 |
-52.0 |
46 |
2,610 |
+2 |
|
|
Dec24 |
240628 |
7600.5 |
7600.5 |
7600.5 |
7600.5 |
-52.0 |
0 |
21 |
+0 |
|
|
Mar25 |
240628 |
7663.5 |
7663.5 |
7663.5 |
7663.5 |
-52.0 |
|
|
|
|
|
Jun25 |
240628 |
7545.0 |
7545.0 |
7545.0 |
7545.0 |
-52.0 |
|
|
|
|
| Total Volume and Open Interest |
51,784 |
188,857 |
+8,911 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jun24 |
240627 |
18061 |
18070 |
17715 |
17733 |
-331 |
120,723 |
31,164 |
-28,125 |
|
|
Jul24 |
240628 |
17613 |
17763 |
17425 |
17630 |
+20 |
119,068 |
121,213 |
+7,253 |
|
|
Aug24 |
240628 |
17620 |
17787 |
17500 |
17667 |
+30 |
52 |
4,034 |
+24 |
|
| Total Volume and Open Interest |
138,377 |
172,088 |
+706 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240628 |
18421.0 |
18525.0 |
18360.0 |
18403.0 |
+34.0 |
31,754 |
58,824 |
-2,013 |
|
|
Dec24 |
240628 |
18578.0 |
18578.0 |
18578.0 |
18578.0 |
+35.0 |
0 |
172 |
+0 |
|
|
Mar25 |
240628 |
18763.0 |
18763.0 |
18763.0 |
18763.0 |
+37.0 |
|
|
|
|
| Total Volume and Open Interest |
31,754 |
58,996 |
-2,013 |
|
| Mini-DAX(EUREX) |
|
Jun24 |
240621 |
18255.0 |
18256.0 |
18113.0 |
18191.5 |
-47.5 |
17,354 |
6,445 |
-1,542 |
|
|
Sep24 |
240628 |
18417.0 |
18526.0 |
18360.0 |
18403.0 |
+34.0 |
23,375 |
6,999 |
-1,181 |
|
|
Dec24 |
240628 |
18670.0 |
18670.0 |
18578.0 |
18578.0 |
+35.0 |
7 |
23 |
+4 |
|
| Total Volume and Open Interest |
23,382 |
7,022 |
-1,177 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240621 |
4949 |
4952 |
4907 |
4911 |
-37 |
597,990 |
885,611 |
-412,337 |
|
|
Sep24 |
240628 |
4953 |
4967 |
4915 |
4926 |
-12 |
600,720 |
2,265,587 |
-26,758 |
|
|
Dec24 |
240628 |
4960 |
4964 |
4954 |
4954 |
-13 |
54 |
45,399 |
-5 |
|
| Total Volume and Open Interest |
600,774 |
2,316,451 |
-26,763 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240628 |
12069 |
12096 |
11996 |
12023 |
-33 |
21,682 |
165,427 |
+236 |
|
|
Dec24 |
240628 |
12067 |
12067 |
12067 |
12067 |
-35 |
1 |
1,490 |
+1 |
|
|
Mar25 |
240628 |
12057 |
12057 |
12057 |
12057 |
-38 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
21,683 |
166,925 |
+237 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep24 |
240628 |
8235.50 |
8276.00 |
8183.00 |
8212.00 |
-8.00 |
85,980 |
502,522 |
-4,021 |
|
|
Dec24 |
240628 |
8325.00 |
8325.00 |
8254.00 |
8272.50 |
-7.50 |
56 |
341 |
+44 |
|
|
Mar25 |
240628 |
8305.00 |
8305.00 |
8305.00 |
8305.00 |
-7.50 |
|
|
|
|
| Total Volume and Open Interest |
86,036 |
502,863 |
-3,977 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep24 |
240628 |
7748.0 |
7813.0 |
7721.0 |
7772.0 |
+23.0 |
63,290 |
291,582 |
+6,607 |
|
|
Dec24 |
240628 |
7824.0 |
7824.0 |
7824.0 |
7824.0 |
+23.0 |
0 |
44 |
+0 |
|
|
Mar25 |
240628 |
7812.0 |
7812.0 |
7812.0 |
7812.0 |
+23.0 |
|
|
|
|
| Total Volume and Open Interest |
63,348 |
292,258 |
+6,621 |
|
| FTSE MIB(ISE) |
|
Sep24 |
240628 |
33475.00 |
33590.00 |
33240.00 |
33366.00 |
-40.00 |
11,279 |
88,551 |
-751 |
|
|
Dec24 |
240628 |
33250.00 |
33306.00 |
33220.00 |
33306.00 |
-40.00 |
6 |
10 |
+3 |
|
|
Mar25 |
240628 |
33491.00 |
33491.00 |
33491.00 |
33491.00 |
-40.00 |
|
|
|
|
| Total Volume and Open Interest |
11,285 |
88,561 |
-748 |
|
| KOSPI 200(KFE) |
|
Sep24 |
240628 |
385.55 |
386.35 |
383.65 |
386.35 |
+2.55 |
254,635 |
282,721 |
+9,035 |
|
|
Dec24 |
240628 |
387.30 |
388.30 |
385.80 |
387.75 |
+1.85 |
425 |
20,704 |
+258 |
|
|
Mar25 |
240628 |
387.00 |
387.40 |
387.00 |
387.00 |
+0.95 |
8 |
1,946 |
+4 |
|
| Total Volume and Open Interest |
255,073 |
309,907 |
+9,658 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jul24 |
240628 |
580.70 |
583.00 |
577.45 |
577.65 |
-3.20 |
6 |
502 |
+2 |
|
|
Aug24 |
240628 |
574.20 |
579.45 |
574.20 |
574.20 |
-3.20 |
|
|
|
|
|
Sep24 |
240628 |
576.70 |
576.70 |
576.70 |
576.70 |
+1.80 |
|
|
|
|
| Total Volume and Open Interest |
6 |
502 |
+2 |
|
|
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
