 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 05, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
1353.25 |
1361.50 |
1343.50 |
1350.00 |
-2.50 |
132,076 |
259,626 |
-6,089 |
Hover/Click |
Aug23 |
230605 |
1263.00 |
1272.50 |
1255.00 |
1261.00 |
-1.50 |
27,929 |
49,939 |
-629 |
Hover/Click |
Sep23 |
230605 |
1194.75 |
1203.00 |
1184.50 |
1188.75 |
-3.75 |
18,939 |
30,833 |
-610 |
Hover/Click |
Nov23 |
230605 |
1188.25 |
1195.00 |
1176.25 |
1179.75 |
-4.00 |
75,138 |
214,775 |
-4,212 |
Hover/Click |
Jan24 |
230605 |
1197.75 |
1203.75 |
1185.50 |
1189.00 |
-4.25 |
9,274 |
36,761 |
+825 |
Hover/Click |
Mar24 |
230605 |
1192.50 |
1202.00 |
1185.25 |
1189.00 |
-4.00 |
7,332 |
37,788 |
+536 |
Hover/Click |
May24 |
230605 |
1200.00 |
1204.25 |
1190.00 |
1193.00 |
-3.50 |
3,316 |
16,107 |
+641 |
Hover/Click |
Jul24 |
230605 |
1204.00 |
1208.50 |
1193.50 |
1197.50 |
-2.75 |
1,165 |
8,945 |
-168 |
Hover/Click |
Aug24 |
230605 |
1185.25 |
1185.25 |
1185.25 |
1185.25 |
-3.75 |
53 |
488 |
+4 |
Hover/Click |
Sep24 |
230605 |
1165.50 |
1165.75 |
1154.75 |
1154.75 |
-5.50 |
79 |
711 |
+29 |
Hover/Click |
Nov24 |
230605 |
1149.75 |
1157.00 |
1141.75 |
1142.25 |
-6.00 |
541 |
9,033 |
-81 |
Hover/Click |
Jan25 |
230605 |
1144.00 |
1144.00 |
1144.00 |
1144.00 |
-5.50 |
10 |
63 |
-3 |
Hover/Click |
Mar25 |
230605 |
1136.50 |
1136.50 |
1136.50 |
1136.50 |
-5.50 |
6 |
5 |
+1 |
Hover/Click |
May25 |
230605 |
1129.50 |
1129.50 |
1129.50 |
1129.50 |
-5.75 |
7 |
845 |
+0 |
Hover/Click |
Total Volume and Open Interest |
275,884 |
666,251 |
-9,759 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
398.50 |
402.30 |
397.20 |
401.20 |
+3.40 |
74,496 |
147,339 |
-3,033 |
Hover/Click |
Aug23 |
230605 |
392.50 |
396.40 |
392.00 |
394.50 |
+2.50 |
26,147 |
60,962 |
+1,561 |
Hover/Click |
Sep23 |
230605 |
381.80 |
385.80 |
381.60 |
383.20 |
+2.00 |
13,764 |
49,588 |
-459 |
Hover/Click |
Oct23 |
230605 |
371.70 |
374.80 |
371.20 |
372.60 |
+2.20 |
7,110 |
27,541 |
-75 |
Hover/Click |
Dec23 |
230605 |
367.70 |
372.30 |
367.70 |
370.20 |
+2.50 |
31,923 |
134,426 |
+1,453 |
Hover/Click |
Jan24 |
230605 |
366.80 |
369.90 |
366.20 |
367.70 |
+2.10 |
7,252 |
30,246 |
+111 |
Hover/Click |
Mar24 |
230605 |
362.30 |
364.80 |
360.80 |
362.40 |
+1.60 |
2,053 |
17,622 |
+198 |
Hover/Click |
May24 |
230605 |
359.90 |
361.10 |
358.00 |
359.10 |
+1.50 |
852 |
8,642 |
+76 |
Hover/Click |
Jul24 |
230605 |
359.00 |
360.70 |
357.60 |
358.50 |
+1.40 |
482 |
4,482 |
+184 |
Hover/Click |
Aug24 |
230605 |
356.00 |
358.70 |
355.70 |
356.30 |
+1.20 |
92 |
968 |
+19 |
Hover/Click |
Total Volume and Open Interest |
164,352 |
485,289 |
+77 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
49.61 |
49.89 |
48.63 |
49.26 |
-0.24 |
80,244 |
162,702 |
-5,824 |
Hover/Click |
Aug23 |
230605 |
49.56 |
49.88 |
48.69 |
49.19 |
-0.28 |
27,013 |
72,863 |
-1,322 |
Hover/Click |
Sep23 |
230605 |
49.36 |
49.70 |
48.55 |
48.98 |
-0.28 |
14,576 |
47,790 |
-333 |
Hover/Click |
Oct23 |
230605 |
48.91 |
49.34 |
48.32 |
48.64 |
-0.28 |
7,950 |
28,742 |
-907 |
Hover/Click |
Dec23 |
230605 |
48.74 |
49.23 |
48.16 |
48.48 |
-0.29 |
34,425 |
147,693 |
-39 |
Hover/Click |
Jan24 |
230605 |
48.66 |
49.10 |
48.09 |
48.41 |
-0.25 |
7,142 |
25,101 |
+318 |
Hover/Click |
Mar24 |
230605 |
48.63 |
48.87 |
47.93 |
48.28 |
-0.19 |
7,176 |
21,641 |
+141 |
Hover/Click |
May24 |
230605 |
48.46 |
48.56 |
47.76 |
48.11 |
-0.16 |
3,507 |
14,621 |
+671 |
Hover/Click |
Jul24 |
230605 |
47.88 |
48.08 |
47.45 |
47.89 |
-0.13 |
2,256 |
18,776 |
+514 |
Hover/Click |
Aug24 |
230605 |
47.38 |
47.57 |
47.38 |
47.57 |
-0.12 |
436 |
1,864 |
-22 |
Hover/Click |
Total Volume and Open Interest |
185,722 |
548,322 |
-7,084 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230605 |
656.5 |
665.6 |
654.0 |
655.1 |
-2.9 |
17,197 |
98,674 |
-3,151 |
Hover/Click |
Nov23 |
230605 |
637.9 |
641.3 |
630.3 |
631.1 |
-6.5 |
22,773 |
131,355 |
+460 |
Hover/Click |
Jan24 |
230605 |
640.9 |
646.9 |
635.8 |
636.7 |
-6.6 |
1,438 |
15,320 |
+98 |
Hover/Click |
Mar24 |
230605 |
648.8 |
651.4 |
642.0 |
642.4 |
-6.7 |
437 |
7,059 |
+227 |
Hover/Click |
May24 |
230605 |
655.9 |
656.4 |
647.4 |
647.4 |
-6.9 |
57 |
2,977 |
-1 |
Hover/Click |
Total Volume and Open Interest |
41,923 |
257,596 |
-2,359 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
609.00 |
614.00 |
595.00 |
597.50 |
-11.50 |
153,589 |
461,380 |
-15,695 |
Hover/Click |
Sep23 |
230605 |
536.50 |
542.00 |
529.00 |
530.25 |
-5.25 |
73,162 |
321,144 |
+5,059 |
Hover/Click |
Dec23 |
230605 |
543.00 |
548.00 |
535.25 |
537.00 |
-4.25 |
90,885 |
394,279 |
+6,324 |
Hover/Click |
Mar24 |
230605 |
552.00 |
556.75 |
545.00 |
546.75 |
-3.25 |
11,132 |
63,666 |
+867 |
Hover/Click |
May24 |
230605 |
555.25 |
562.00 |
550.50 |
552.75 |
-2.75 |
6,005 |
22,321 |
+975 |
Hover/Click |
Jul24 |
230605 |
557.25 |
564.00 |
552.25 |
554.75 |
-2.50 |
4,158 |
34,360 |
+981 |
Hover/Click |
Sep24 |
230605 |
522.75 |
524.50 |
516.25 |
519.00 |
-3.25 |
542 |
6,405 |
+86 |
Hover/Click |
Dec24 |
230605 |
514.25 |
518.25 |
508.75 |
511.75 |
-4.25 |
1,771 |
25,231 |
+518 |
Hover/Click |
Mar25 |
230605 |
523.00 |
525.00 |
519.75 |
519.75 |
-4.00 |
25 |
621 |
-1 |
Hover/Click |
May25 |
230605 |
522.50 |
522.50 |
522.50 |
522.50 |
-4.00 |
3 |
42 |
-1 |
Hover/Click |
Total Volume and Open Interest |
341,327 |
1,331,293 |
-880 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
621.50 |
631.50 |
615.50 |
624.00 |
+5.00 |
80,028 |
201,422 |
-6,173 |
Hover/Click |
Sep23 |
230605 |
633.00 |
643.50 |
628.25 |
636.25 |
+4.00 |
34,522 |
82,799 |
+2,212 |
Hover/Click |
Dec23 |
230605 |
652.00 |
663.00 |
647.75 |
655.50 |
+3.50 |
25,442 |
68,060 |
+2,496 |
Hover/Click |
Mar24 |
230605 |
668.75 |
677.75 |
663.75 |
671.25 |
+3.75 |
9,200 |
22,169 |
+975 |
Hover/Click |
May24 |
230605 |
680.50 |
686.25 |
672.25 |
680.25 |
+4.00 |
3,225 |
8,426 |
+646 |
Hover/Click |
Jul24 |
230605 |
681.75 |
692.00 |
678.25 |
686.50 |
+4.00 |
2,025 |
8,434 |
+681 |
Hover/Click |
Total Volume and Open Interest |
154,935 |
394,678 |
+971 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230605 |
812.75 |
830.75 |
810.50 |
822.25 |
+10.00 |
29,707 |
80,856 |
-581 |
Hover/Click |
Sep23 |
230605 |
808.00 |
825.50 |
804.75 |
816.50 |
+9.25 |
18,197 |
50,440 |
+1,651 |
Hover/Click |
Dec23 |
230605 |
804.25 |
821.25 |
801.00 |
812.50 |
+9.00 |
11,214 |
38,777 |
+715 |
Hover/Click |
Mar24 |
230605 |
806.00 |
816.75 |
795.25 |
807.25 |
+8.00 |
3,183 |
15,315 |
+744 |
Hover/Click |
May24 |
230605 |
799.50 |
809.25 |
788.75 |
801.25 |
+7.75 |
1,844 |
3,971 |
-35 |
Hover/Click |
Jul24 |
230605 |
780.75 |
794.50 |
778.50 |
782.75 |
+4.00 |
500 |
2,781 |
+154 |
Hover/Click |
Sep24 |
230605 |
789.00 |
789.00 |
777.25 |
780.00 |
+4.00 |
203 |
501 |
+74 |
Hover/Click |
Total Volume and Open Interest |
64,964 |
193,059 |
+2,752 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230605 |
805.75 |
823.00 |
805.50 |
820.25 |
+12.50 |
5,396 |
24,534 |
-125 |
Hover/Click |
Sep23 |
230605 |
807.00 |
823.25 |
806.75 |
822.25 |
+16.50 |
4,475 |
18,996 |
-1,103 |
Hover/Click |
Dec23 |
230605 |
807.50 |
828.00 |
807.50 |
827.00 |
+15.00 |
2,453 |
11,108 |
+93 |
Hover/Click |
Mar24 |
230605 |
827.75 |
834.25 |
821.50 |
832.75 |
+13.50 |
377 |
2,570 |
+168 |
Hover/Click |
May24 |
230605 |
829.75 |
831.75 |
829.75 |
831.75 |
+12.25 |
10 |
127 |
+2 |
Hover/Click |
Jul24 |
230605 |
818.50 |
818.50 |
818.50 |
818.50 |
+7.75 |
4 |
51 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,726 |
57,500 |
-959 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
336.75 |
344.50 |
335.75 |
343.00 |
+5.50 |
380 |
2,355 |
-99 |
Hover/Click |
Sep23 |
230605 |
346.75 |
348.50 |
344.25 |
347.75 |
+4.00 |
200 |
573 |
+77 |
Hover/Click |
Dec23 |
230605 |
347.00 |
353.00 |
347.00 |
350.75 |
+2.25 |
165 |
1,364 |
+49 |
Hover/Click |
Mar24 |
230605 |
360.00 |
360.00 |
360.00 |
360.00 |
+2.75 |
4 |
155 |
+3 |
Hover/Click |
Total Volume and Open Interest |
749 |
4,458 |
+30 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230605 |
17.69 |
18.08 |
17.63 |
17.93 |
+0.24 |
406 |
2,943 |
-131 |
Hover/Click |
Sep23 |
230605 |
15.03 |
15.19 |
14.97 |
15.16 |
+0.13 |
238 |
4,867 |
+108 |
Hover/Click |
Nov23 |
230605 |
15.25 |
15.28 |
15.25 |
15.28 |
+0.13 |
21 |
649 |
+4 |
Hover/Click |
Jan24 |
230605 |
15.42 |
15.42 |
15.42 |
15.42 |
+0.18 |
8 |
53 |
+8 |
Hover/Click |
Total Volume and Open Interest |
673 |
8,513 |
-11 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
177.500 |
178.185 |
176.535 |
177.150 |
+0.715 |
20,608 |
27,355 |
-2,789 |
Hover/Click |
Aug23 |
230605 |
173.700 |
174.435 |
172.650 |
173.285 |
+0.385 |
55,862 |
157,244 |
+2,353 |
Hover/Click |
Oct23 |
230605 |
176.600 |
177.200 |
175.735 |
176.330 |
+0.330 |
30,767 |
69,822 |
+1,973 |
Hover/Click |
Dec23 |
230605 |
179.650 |
180.250 |
178.900 |
179.600 |
+0.415 |
19,208 |
41,685 |
+1,318 |
Hover/Click |
Feb24 |
230605 |
183.000 |
183.785 |
182.630 |
183.300 |
+0.515 |
8,784 |
18,679 |
-466 |
Hover/Click |
Apr24 |
230605 |
185.785 |
186.700 |
185.550 |
186.130 |
+0.395 |
5,578 |
12,700 |
+64 |
Hover/Click |
Total Volume and Open Interest |
142,897 |
333,840 |
+3,098 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230605 |
241.900 |
243.080 |
241.035 |
242.600 |
+0.700 |
10,419 |
36,112 |
+336 |
Hover/Click |
Sep23 |
230605 |
244.800 |
246.100 |
244.330 |
245.630 |
+0.630 |
5,444 |
9,492 |
-536 |
Hover/Click |
Oct23 |
230605 |
247.000 |
248.000 |
246.450 |
247.650 |
+0.650 |
3,936 |
8,418 |
-347 |
Hover/Click |
Nov23 |
230605 |
248.250 |
248.700 |
247.300 |
248.500 |
+0.700 |
2,524 |
6,448 |
+307 |
Hover/Click |
Jan24 |
230605 |
246.750 |
247.935 |
246.500 |
247.735 |
+0.785 |
1,161 |
3,807 |
+197 |
Hover/Click |
Mar24 |
230605 |
247.200 |
248.250 |
247.200 |
248.080 |
+0.645 |
176 |
726 |
+26 |
Hover/Click |
Apr24 |
230605 |
249.950 |
250.450 |
249.785 |
250.380 |
+0.680 |
76 |
316 |
+23 |
Hover/Click |
Total Volume and Open Interest |
23,753 |
65,364 |
+15 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
85.500 |
86.050 |
84.830 |
85.330 |
-1.400 |
10,316 |
22,854 |
-2,989 |
Hover/Click |
Jul23 |
230605 |
83.600 |
85.000 |
82.330 |
84.150 |
-0.500 |
24,733 |
67,134 |
-2,024 |
Hover/Click |
Aug23 |
230605 |
81.430 |
82.250 |
80.030 |
81.630 |
-0.670 |
14,266 |
54,939 |
+713 |
Hover/Click |
Oct23 |
230605 |
75.100 |
76.530 |
74.250 |
76.330 |
+0.580 |
6,569 |
35,897 |
-42 |
Hover/Click |
Dec23 |
230605 |
72.930 |
74.350 |
72.250 |
74.280 |
+0.880 |
5,550 |
25,997 |
+403 |
Hover/Click |
Feb24 |
230605 |
78.400 |
79.930 |
77.700 |
79.780 |
+1.100 |
1,523 |
13,438 |
+159 |
Hover/Click |
Apr24 |
230605 |
83.080 |
84.650 |
82.600 |
84.580 |
+1.250 |
487 |
4,179 |
+70 |
Hover/Click |
May24 |
230605 |
87.830 |
88.080 |
87.830 |
88.080 |
+0.780 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
63,579 |
225,374 |
-3,704 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
15.26 |
15.38 |
15.13 |
15.19 |
-0.10 |
481 |
6,407 |
+663 |
Hover/Click |
Jul23 |
230605 |
16.14 |
16.25 |
15.94 |
15.97 |
-0.17 |
848 |
6,092 |
+171 |
Hover/Click |
Aug23 |
230605 |
16.96 |
17.10 |
16.83 |
16.87 |
-0.12 |
255 |
3,425 |
+92 |
Hover/Click |
Sep23 |
230605 |
17.76 |
18.10 |
17.65 |
17.74 |
-0.02 |
194 |
2,540 |
+50 |
Hover/Click |
Oct23 |
230605 |
18.31 |
18.31 |
18.15 |
18.20 |
-0.13 |
78 |
1,720 |
+59 |
Hover/Click |
Nov23 |
230605 |
18.50 |
18.64 |
18.50 |
18.55 |
-0.10 |
71 |
1,478 |
+43 |
Hover/Click |
Dec23 |
230605 |
18.05 |
18.21 |
18.05 |
18.11 |
-0.10 |
24 |
1,222 |
+12 |
Hover/Click |
Jan24 |
230605 |
18.00 |
18.00 |
18.00 |
18.00 |
+0.04 |
0 |
410 |
+0 |
Hover/Click |
Feb24 |
230605 |
18.09 |
18.10 |
18.05 |
18.05 |
+0.06 |
1 |
377 |
+0 |
Hover/Click |
Mar24 |
230605 |
18.09 |
18.10 |
18.05 |
18.05 |
+0.10 |
1 |
408 |
+0 |
Hover/Click |
Apr24 |
230605 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
1 |
186 |
+0 |
Hover/Click |
May24 |
230605 |
17.87 |
17.87 |
17.87 |
17.87 |
unch |
0 |
199 |
+0 |
Hover/Click |
Jun24 |
230605 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
0 |
165 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,955 |
24,931 |
+1,090 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
3020 |
3065 |
3002 |
3056 |
+30 |
34,422 |
102,840 |
-9,930 |
Hover/Click |
Sep23 |
230605 |
3030 |
3064 |
3013 |
3058 |
+23 |
27,353 |
99,231 |
+6,812 |
Hover/Click |
Dec23 |
230605 |
3025 |
3058 |
3008 |
3052 |
+23 |
8,494 |
77,714 |
+1,521 |
Hover/Click |
Mar24 |
230605 |
2990 |
3021 |
2973 |
3016 |
+23 |
3,414 |
39,775 |
+8 |
Hover/Click |
May24 |
230605 |
2967 |
2997 |
2955 |
2991 |
+21 |
638 |
7,546 |
+36 |
Hover/Click |
Jul24 |
230605 |
2949 |
2976 |
2939 |
2969 |
+17 |
290 |
5,797 |
+59 |
Hover/Click |
Sep24 |
230605 |
2928 |
2952 |
2926 |
2948 |
+13 |
151 |
3,656 |
+41 |
Hover/Click |
Total Volume and Open Interest |
74,792 |
337,588 |
-1,466 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
179.95 |
183.70 |
179.35 |
183.10 |
+2.80 |
22,533 |
66,838 |
-1,956 |
Hover/Click |
Sep23 |
230605 |
176.65 |
180.60 |
176.50 |
180.20 |
+2.50 |
13,894 |
66,054 |
+975 |
Hover/Click |
Dec23 |
230605 |
174.90 |
178.10 |
174.10 |
177.70 |
+2.35 |
7,308 |
37,103 |
+942 |
Hover/Click |
Mar24 |
230605 |
173.75 |
177.65 |
173.75 |
177.25 |
+2.30 |
2,927 |
17,462 |
-222 |
Hover/Click |
May24 |
230605 |
174.80 |
178.05 |
174.45 |
177.65 |
+2.35 |
564 |
7,534 |
+84 |
Hover/Click |
Jul24 |
230605 |
175.30 |
178.10 |
174.85 |
178.10 |
+2.35 |
294 |
3,639 |
+12 |
Hover/Click |
Total Volume and Open Interest |
47,963 |
205,112 |
-250 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
279.25 |
280.50 |
272.50 |
274.15 |
-5.75 |
503 |
7,690 |
+26 |
Hover/Click |
Sep23 |
230605 |
266.50 |
267.65 |
262.30 |
266.50 |
-1.90 |
110 |
1,446 |
+105 |
Hover/Click |
Nov23 |
230605 |
257.40 |
258.25 |
257.40 |
258.25 |
-1.55 |
4 |
559 |
+4 |
Hover/Click |
Jan24 |
230605 |
250.50 |
250.75 |
250.50 |
250.75 |
+0.45 |
0 |
36 |
+0 |
Hover/Click |
Mar24 |
230605 |
239.60 |
239.60 |
239.60 |
239.60 |
+0.45 |
0 |
2 |
+0 |
Hover/Click |
May24 |
230605 |
224.65 |
224.65 |
224.65 |
224.65 |
+0.45 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
617 |
9,740 |
+135 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
24.85 |
25.08 |
24.33 |
24.40 |
-0.33 |
68,551 |
345,854 |
-3,917 |
Hover/Click |
Oct23 |
230605 |
24.56 |
24.82 |
24.14 |
24.19 |
-0.32 |
47,123 |
278,995 |
+13,696 |
Hover/Click |
Mar24 |
230605 |
24.35 |
24.60 |
23.98 |
24.05 |
-0.28 |
25,366 |
168,221 |
+3,001 |
Hover/Click |
May24 |
230605 |
23.00 |
23.15 |
22.67 |
22.79 |
-0.15 |
9,326 |
61,126 |
+2,337 |
Hover/Click |
Jul24 |
230605 |
22.46 |
22.59 |
22.20 |
22.34 |
-0.10 |
5,764 |
62,048 |
+2,067 |
Hover/Click |
Oct24 |
230605 |
22.06 |
22.13 |
21.82 |
22.00 |
-0.05 |
1,486 |
35,506 |
+129 |
Hover/Click |
Mar25 |
230605 |
21.83 |
21.87 |
21.60 |
21.81 |
-0.03 |
661 |
23,031 |
+11 |
Hover/Click |
May25 |
230605 |
20.63 |
20.70 |
20.46 |
20.64 |
unch |
248 |
6,744 |
+65 |
Hover/Click |
Total Volume and Open Interest |
158,898 |
994,122 |
+17,482 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230605 |
2340 |
2366 |
2333 |
2361 |
+20 |
7,304 |
69,516 |
-2,631 |
Hover/Click |
Sep23 |
230605 |
2317 |
2345 |
2310 |
2340 |
+23 |
9,271 |
68,913 |
+1,009 |
Hover/Click |
Dec23 |
230605 |
2278 |
2305 |
2272 |
2299 |
+20 |
4,533 |
60,877 |
+758 |
Hover/Click |
Mar24 |
230605 |
2212 |
2244 |
2212 |
2239 |
+20 |
5,356 |
74,281 |
+603 |
Hover/Click |
May24 |
230605 |
2197 |
2217 |
2197 |
2214 |
+18 |
1,674 |
20,118 |
+629 |
Hover/Click |
Jul24 |
230605 |
2182 |
2194 |
2179 |
2192 |
+11 |
817 |
9,534 |
-263 |
Hover/Click |
Sep24 |
230605 |
2167 |
2173 |
2165 |
2172 |
+5 |
194 |
5,193 |
+7 |
Hover/Click |
Total Volume and Open Interest |
29,551 |
313,650 |
+424 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230605 |
689.00 |
696.20 |
675.70 |
676.40 |
-9.70 |
6,211 |
35,608 |
-1,029 |
Hover/Click |
Oct23 |
230605 |
681.00 |
685.40 |
669.10 |
669.90 |
-8.60 |
3,400 |
20,921 |
+583 |
Hover/Click |
Dec23 |
230605 |
669.30 |
673.10 |
658.80 |
659.50 |
-7.60 |
1,423 |
13,768 |
+20 |
Hover/Click |
Mar24 |
230605 |
658.50 |
661.30 |
648.90 |
649.30 |
-7.00 |
949 |
7,711 |
-67 |
Hover/Click |
May24 |
230605 |
645.00 |
646.00 |
636.90 |
637.50 |
-5.30 |
266 |
4,115 |
+47 |
Hover/Click |
Total Volume and Open Interest |
12,333 |
86,246 |
-432 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
85.99 |
86.45 |
84.38 |
84.79 |
-1.26 |
26,191 |
71,604 |
-1,911 |
Hover/Click |
Oct23 |
230605 |
82.42 |
82.42 |
82.42 |
82.42 |
-0.40 |
13 |
29 |
+5 |
Hover/Click |
Dec23 |
230605 |
82.05 |
82.45 |
81.10 |
81.42 |
-0.43 |
24,553 |
94,985 |
+3,691 |
Hover/Click |
Mar24 |
230605 |
81.75 |
81.97 |
80.96 |
81.21 |
-0.44 |
5,319 |
15,137 |
+80 |
Hover/Click |
May24 |
230605 |
81.28 |
81.84 |
80.91 |
81.11 |
-0.48 |
1,413 |
4,918 |
-68 |
Hover/Click |
Jul24 |
230605 |
81.18 |
81.62 |
80.80 |
80.94 |
-0.48 |
716 |
4,659 |
+181 |
Hover/Click |
Total Volume and Open Interest |
58,720 |
199,536 |
+2,261 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
774 |
2,766 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
75.03 |
75.06 |
71.73 |
72.15 |
+0.41 |
395,393 |
369,197 |
-9,467 |
Hover/Click |
Aug23 |
230605 |
75.10 |
75.70 |
71.85 |
72.26 |
+0.42 |
135,272 |
225,045 |
+4,074 |
Hover/Click |
Sep23 |
230605 |
74.68 |
74.99 |
71.62 |
72.03 |
+0.39 |
88,534 |
228,567 |
+4,168 |
Hover/Click |
Oct23 |
230605 |
73.74 |
74.60 |
71.26 |
71.67 |
+0.35 |
38,988 |
186,574 |
-5,529 |
Hover/Click |
Nov23 |
230605 |
72.58 |
73.17 |
70.94 |
71.28 |
+0.31 |
20,047 |
62,065 |
-718 |
Hover/Click |
Dec23 |
230605 |
73.22 |
73.40 |
70.49 |
70.89 |
+0.28 |
61,488 |
222,968 |
+1,686 |
Hover/Click |
Jan24 |
230605 |
72.72 |
72.72 |
70.16 |
70.49 |
+0.24 |
8,569 |
42,392 |
+1,167 |
Hover/Click |
Feb24 |
230605 |
72.14 |
72.14 |
69.80 |
70.10 |
+0.20 |
2,202 |
28,101 |
-218 |
Hover/Click |
Mar24 |
230605 |
71.10 |
71.54 |
69.42 |
69.74 |
+0.17 |
11,681 |
43,977 |
+1,173 |
Hover/Click |
Apr24 |
230605 |
70.60 |
70.75 |
69.13 |
69.40 |
+0.15 |
1,073 |
24,347 |
+29 |
Hover/Click |
May24 |
230605 |
69.60 |
70.45 |
69.07 |
69.08 |
+0.12 |
1,524 |
18,602 |
+380 |
Hover/Click |
Jun24 |
230605 |
70.05 |
71.03 |
68.42 |
68.78 |
+0.10 |
19,251 |
111,917 |
+513 |
Hover/Click |
Jul24 |
230605 |
69.50 |
69.50 |
68.46 |
68.46 |
+0.08 |
805 |
15,195 |
+44 |
Hover/Click |
Aug24 |
230605 |
68.57 |
68.57 |
68.10 |
68.14 |
+0.06 |
300 |
12,338 |
+1 |
Hover/Click |
Sep24 |
230605 |
69.00 |
69.00 |
67.82 |
67.82 |
+0.02 |
2,038 |
34,293 |
+79 |
Hover/Click |
Oct24 |
230605 |
67.87 |
67.99 |
67.54 |
67.54 |
-0.01 |
254 |
11,265 |
+8 |
Hover/Click |
Total Volume and Open Interest |
825,069 |
1,923,461 |
+702 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230605 |
74.650 |
75.000 |
71.725 |
72.150 |
+0.400 |
16,395 |
2,564 |
-359 |
|
Aug23 |
230605 |
74.050 |
74.850 |
71.900 |
72.250 |
+0.400 |
844 |
1,182 |
-27 |
|
Sep23 |
230605 |
73.650 |
74.800 |
71.600 |
72.025 |
+0.375 |
132 |
145 |
+2 |
|
Oct23 |
230605 |
73.600 |
73.600 |
71.675 |
71.675 |
+0.350 |
22 |
25 |
-5 |
|
Nov23 |
230605 |
72.500 |
72.500 |
71.200 |
71.275 |
+0.300 |
26 |
18 |
+1 |
|
Dec23 |
230605 |
73.175 |
73.500 |
70.500 |
70.900 |
+0.300 |
46 |
385 |
+9 |
|
Jan24 |
230605 |
71.725 |
71.725 |
70.500 |
70.500 |
+0.250 |
1 |
23 |
+0 |
|
Feb24 |
230605 |
70.100 |
70.100 |
70.100 |
70.100 |
+0.200 |
0 |
15 |
+0 |
|
Mar24 |
230605 |
71.100 |
71.100 |
69.750 |
69.750 |
+0.175 |
0 |
10 |
+0 |
|
Apr24 |
230605 |
69.400 |
69.400 |
69.400 |
69.400 |
+0.150 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
17,470 |
4,477 |
-380 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
241.00 |
242.86 |
236.48 |
237.75 |
+2.06 |
53,592 |
88,629 |
-2,638 |
Hover/Click |
Aug23 |
230605 |
240.71 |
242.60 |
236.23 |
237.46 |
+2.04 |
28,792 |
35,293 |
+2,059 |
Hover/Click |
Sep23 |
230605 |
240.14 |
242.23 |
236.68 |
237.96 |
+2.01 |
20,550 |
34,778 |
+559 |
Hover/Click |
Oct23 |
230605 |
242.22 |
242.34 |
237.18 |
238.30 |
+1.95 |
8,404 |
27,914 |
+534 |
Hover/Click |
Nov23 |
230605 |
241.84 |
241.84 |
237.32 |
238.20 |
+1.90 |
5,318 |
20,502 |
-43 |
Hover/Click |
Dec23 |
230605 |
238.64 |
241.89 |
236.44 |
237.72 |
+1.86 |
10,269 |
40,853 |
-838 |
Hover/Click |
Jan24 |
230605 |
241.00 |
241.00 |
236.39 |
237.56 |
+1.77 |
2,433 |
12,897 |
-149 |
Hover/Click |
Feb24 |
230605 |
237.00 |
239.58 |
236.29 |
237.00 |
+1.67 |
1,189 |
5,318 |
-89 |
Hover/Click |
Mar24 |
230605 |
238.04 |
238.32 |
234.40 |
235.66 |
+1.56 |
1,703 |
8,324 |
+414 |
Hover/Click |
Apr24 |
230605 |
236.09 |
236.09 |
233.30 |
233.52 |
+1.53 |
1,009 |
4,457 |
+267 |
Hover/Click |
May24 |
230605 |
234.58 |
234.58 |
231.90 |
232.13 |
+1.51 |
391 |
2,150 |
+2 |
Hover/Click |
Jun24 |
230605 |
234.44 |
234.49 |
230.77 |
231.07 |
+1.50 |
1,596 |
12,415 |
+42 |
Hover/Click |
Jul24 |
230605 |
230.57 |
230.57 |
230.57 |
230.57 |
+1.39 |
160 |
1,089 |
-12 |
Hover/Click |
Aug24 |
230605 |
230.50 |
230.50 |
230.21 |
230.21 |
+1.28 |
98 |
1,007 |
+6 |
Hover/Click |
Total Volume and Open Interest |
136,619 |
310,202 |
+24 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
254.35 |
257.48 |
251.34 |
252.44 |
+2.37 |
72,133 |
102,732 |
-3,167 |
Hover/Click |
Aug23 |
230605 |
247.94 |
250.85 |
244.78 |
245.81 |
+1.99 |
59,663 |
53,393 |
+1,458 |
Hover/Click |
Sep23 |
230605 |
240.73 |
243.66 |
238.34 |
239.40 |
+1.75 |
33,988 |
43,810 |
+3,512 |
Hover/Click |
Oct23 |
230605 |
224.83 |
224.83 |
219.52 |
220.61 |
+1.42 |
13,901 |
31,823 |
+1,459 |
Hover/Click |
Nov23 |
230605 |
214.18 |
217.66 |
213.20 |
213.96 |
+1.13 |
5,491 |
16,712 |
+655 |
Hover/Click |
Dec23 |
230605 |
215.00 |
215.00 |
208.88 |
209.84 |
+0.91 |
7,432 |
25,936 |
+13 |
Hover/Click |
Jan24 |
230605 |
210.26 |
211.86 |
207.84 |
208.44 |
+0.69 |
1,573 |
15,560 |
+69 |
Hover/Click |
Feb24 |
230605 |
210.54 |
211.60 |
207.87 |
208.34 |
+0.56 |
745 |
3,458 |
+2 |
Hover/Click |
Mar24 |
230605 |
212.05 |
212.52 |
208.74 |
209.17 |
+0.49 |
520 |
3,315 |
-11 |
Hover/Click |
Apr24 |
230605 |
228.52 |
228.52 |
224.84 |
225.38 |
+0.44 |
329 |
1,480 |
+26 |
Hover/Click |
Total Volume and Open Interest |
196,680 |
305,608 |
+4,041 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230605 |
252.40 |
252.44 |
252.40 |
252.40 |
+2.33 |
0 |
2 |
+0 |
|
Aug23 |
230605 |
245.80 |
245.81 |
245.80 |
245.80 |
+1.98 |
|
|
|
|
Sep23 |
230605 |
239.40 |
239.40 |
239.40 |
239.40 |
+1.75 |
|
|
|
|
Oct23 |
230605 |
220.60 |
220.61 |
220.60 |
220.60 |
+1.41 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230605 |
2.214 |
2.317 |
2.184 |
2.245 |
+0.073 |
210,624 |
379,414 |
+4,091 |
Hover/Click |
Aug23 |
230605 |
2.309 |
2.435 |
2.300 |
2.366 |
+0.067 |
71,606 |
110,386 |
+1,446 |
Hover/Click |
Sep23 |
230605 |
2.336 |
2.451 |
2.321 |
2.384 |
+0.068 |
57,240 |
201,245 |
+2,009 |
Hover/Click |
Oct23 |
230605 |
2.465 |
2.576 |
2.451 |
2.515 |
+0.067 |
54,036 |
113,845 |
+2,972 |
Hover/Click |
Nov23 |
230605 |
2.925 |
3.031 |
2.925 |
2.981 |
+0.060 |
13,628 |
63,454 |
+1,411 |
Hover/Click |
Dec23 |
230605 |
3.419 |
3.501 |
3.419 |
3.456 |
+0.052 |
9,055 |
44,708 |
-21 |
Hover/Click |
Jan24 |
230605 |
3.672 |
3.768 |
3.672 |
3.724 |
+0.055 |
19,896 |
76,669 |
-2,177 |
Hover/Click |
Feb24 |
230605 |
3.617 |
3.692 |
3.616 |
3.655 |
+0.057 |
8,656 |
32,420 |
+770 |
Hover/Click |
Mar24 |
230605 |
3.339 |
3.407 |
3.339 |
3.378 |
+0.054 |
12,329 |
56,164 |
+1,843 |
Hover/Click |
Apr24 |
230605 |
3.046 |
3.097 |
3.045 |
3.075 |
+0.040 |
14,007 |
55,731 |
+1,842 |
Hover/Click |
May24 |
230605 |
3.041 |
3.080 |
3.030 |
3.062 |
+0.040 |
5,784 |
22,243 |
+299 |
Hover/Click |
Jun24 |
230605 |
3.154 |
3.192 |
3.140 |
3.171 |
+0.036 |
4,974 |
11,584 |
-87 |
Hover/Click |
Jul24 |
230605 |
3.268 |
3.296 |
3.259 |
3.283 |
+0.033 |
3,535 |
9,864 |
+237 |
Hover/Click |
Aug24 |
230605 |
3.328 |
3.344 |
3.308 |
3.331 |
+0.030 |
1,400 |
10,132 |
+48 |
Hover/Click |
Sep24 |
230605 |
3.307 |
3.309 |
3.272 |
3.297 |
+0.028 |
1,395 |
10,273 |
+371 |
Hover/Click |
Oct24 |
230605 |
3.382 |
3.397 |
3.356 |
3.380 |
+0.027 |
4,144 |
30,682 |
+813 |
Hover/Click |
Total Volume and Open Interest |
502,653 |
1,386,983 |
+15,321 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230605 |
77.68 |
78.73 |
76.31 |
76.71 |
+0.58 |
349,919 |
517,160 |
-16,621 |
Hover/Click |
Sep23 |
230605 |
77.88 |
78.47 |
76.06 |
76.47 |
+0.50 |
223,205 |
395,845 |
+7,190 |
Hover/Click |
Oct23 |
230605 |
78.00 |
78.06 |
75.66 |
76.07 |
+0.44 |
126,816 |
191,824 |
+15,085 |
Hover/Click |
Nov23 |
230605 |
76.60 |
77.66 |
75.26 |
75.67 |
+0.38 |
63,916 |
121,925 |
+4,286 |
Hover/Click |
Dec23 |
230605 |
76.50 |
77.26 |
74.87 |
75.26 |
+0.31 |
110,176 |
283,390 |
-385 |
Hover/Click |
Jan24 |
230605 |
75.86 |
76.85 |
74.50 |
74.87 |
+0.26 |
23,425 |
67,174 |
+1,232 |
Hover/Click |
Feb24 |
230605 |
75.66 |
76.33 |
74.22 |
74.51 |
+0.23 |
8,198 |
70,066 |
-654 |
Hover/Click |
Mar24 |
230605 |
75.31 |
76.07 |
73.81 |
74.17 |
+0.20 |
17,197 |
64,885 |
+2,006 |
Hover/Click |
Apr24 |
230605 |
74.95 |
75.72 |
73.56 |
73.84 |
+0.17 |
6,925 |
20,973 |
+202 |
Hover/Click |
May24 |
230605 |
74.63 |
75.39 |
73.28 |
73.53 |
+0.14 |
10,690 |
23,550 |
-42 |
Hover/Click |
Jun24 |
230605 |
74.20 |
75.14 |
72.92 |
73.25 |
+0.10 |
27,912 |
92,242 |
+488 |
Hover/Click |
Jul24 |
230605 |
74.04 |
74.05 |
72.74 |
72.96 |
+0.07 |
2,422 |
17,589 |
-20 |
Hover/Click |
Aug24 |
230605 |
73.50 |
73.50 |
72.69 |
72.69 |
+0.04 |
1,333 |
13,413 |
-64 |
Hover/Click |
Sep24 |
230605 |
72.44 |
72.44 |
72.44 |
72.44 |
+0.02 |
2,836 |
24,010 |
+627 |
Hover/Click |
Total Volume and Open Interest |
1,004,907 |
2,219,697 |
+12,814 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230605 |
698.25 |
720.25 |
697.25 |
707.00 |
+11.75 |
44,232 |
78,246 |
-9,618 |
Hover/Click |
Jul23 |
230605 |
700.00 |
712.25 |
689.50 |
698.75 |
+11.25 |
98,139 |
143,768 |
+3,244 |
Hover/Click |
Aug23 |
230605 |
698.00 |
710.00 |
688.00 |
697.00 |
+11.50 |
44,272 |
72,442 |
+5,171 |
Hover/Click |
Sep23 |
230605 |
696.50 |
710.75 |
689.50 |
698.25 |
+11.25 |
23,268 |
60,501 |
+2,437 |
Hover/Click |
Oct23 |
230605 |
691.75 |
712.25 |
691.00 |
699.50 |
+10.75 |
19,651 |
66,091 |
+3,156 |
Hover/Click |
Nov23 |
230605 |
692.00 |
709.25 |
688.25 |
696.25 |
+10.50 |
9,975 |
37,061 |
+46 |
Hover/Click |
Dec23 |
230605 |
688.50 |
704.00 |
682.75 |
691.00 |
+10.00 |
25,702 |
100,602 |
+564 |
Hover/Click |
Jan24 |
230605 |
692.00 |
693.75 |
682.00 |
689.50 |
+9.50 |
2,652 |
22,358 |
-493 |
Hover/Click |
Feb24 |
230605 |
690.75 |
692.50 |
680.75 |
688.00 |
+9.00 |
1,336 |
12,676 |
-50 |
Hover/Click |
Mar24 |
230605 |
688.25 |
690.25 |
678.50 |
685.75 |
+8.50 |
3,691 |
26,165 |
-3 |
Hover/Click |
Total Volume and Open Interest |
280,464 |
708,180 |
+5,613 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230605 |
74.55 |
74.68 |
71.75 |
72.15 |
+0.41 |
31,696 |
83,974 |
-1,571 |
Hover/Click |
Aug23 |
230605 |
74.50 |
74.74 |
71.87 |
72.26 |
+0.42 |
54,255 |
77,924 |
+3,190 |
Hover/Click |
Sep23 |
230605 |
74.26 |
74.43 |
71.68 |
72.03 |
+0.39 |
43,763 |
74,416 |
+1,123 |
Hover/Click |
Oct23 |
230605 |
73.88 |
74.02 |
71.50 |
71.67 |
+0.35 |
24,316 |
30,152 |
-1,192 |
Hover/Click |
Nov23 |
230605 |
73.48 |
73.58 |
71.28 |
71.28 |
+0.31 |
9,854 |
12,164 |
-13 |
Hover/Click |
Dec23 |
230605 |
73.09 |
73.13 |
70.54 |
70.89 |
+0.28 |
12,067 |
79,825 |
+827 |
Hover/Click |
Jan24 |
230605 |
72.63 |
72.67 |
70.49 |
70.49 |
+0.24 |
649 |
10,093 |
+62 |
Hover/Click |
Feb24 |
230605 |
70.10 |
70.10 |
70.10 |
70.10 |
+0.20 |
209 |
7,210 |
+3 |
Hover/Click |
Mar24 |
230605 |
70.16 |
70.16 |
69.62 |
69.74 |
+0.17 |
733 |
9,985 |
+25 |
Hover/Click |
Apr24 |
230605 |
69.68 |
69.68 |
69.40 |
69.40 |
+0.15 |
84 |
4,360 |
-46 |
Hover/Click |
May24 |
230605 |
69.08 |
69.08 |
69.08 |
69.08 |
+0.12 |
733 |
2,954 |
+518 |
Hover/Click |
Jun24 |
230605 |
69.96 |
69.96 |
68.67 |
68.78 |
+0.10 |
4,403 |
28,794 |
+459 |
Hover/Click |
Jul24 |
230605 |
68.46 |
68.46 |
68.46 |
68.46 |
+0.08 |
1 |
2,619 |
+1 |
Hover/Click |
Aug24 |
230605 |
68.14 |
68.14 |
68.14 |
68.14 |
+0.06 |
4 |
1,904 |
+0 |
Hover/Click |
Sep24 |
230605 |
67.82 |
67.82 |
67.82 |
67.82 |
+0.02 |
851 |
6,799 |
+389 |
Hover/Click |
Oct24 |
230605 |
67.54 |
67.54 |
67.54 |
67.54 |
-0.01 |
3 |
1,852 |
+0 |
Hover/Click |
Total Volume and Open Interest |
187,518 |
509,585 |
+3,202 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230605 |
103.975 |
104.360 |
103.870 |
103.935 |
-0.018 |
16,359 |
30,969 |
+49 |
Hover/Click |
Sep23 |
230605 |
103.615 |
103.945 |
103.480 |
103.540 |
+0.003 |
763 |
2,449 |
+140 |
Hover/Click |
Dec23 |
230605 |
103.470 |
103.500 |
103.200 |
103.200 |
+0.007 |
1 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,123 |
33,440 |
+189 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
66.06 |
66.41 |
65.83 |
66.20 |
+0.04 |
89,904 |
206,002 |
+254 |
Hover/Click |
Sep23 |
230605 |
66.22 |
66.61 |
66.06 |
66.42 |
+0.05 |
1,085 |
3,419 |
+373 |
Hover/Click |
Dec23 |
230605 |
66.60 |
66.60 |
66.60 |
66.60 |
+0.05 |
11 |
130 |
+4 |
Hover/Click |
Total Volume and Open Interest |
91,185 |
210,222 |
+644 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
124.51 |
124.55 |
123.72 |
124.39 |
-0.17 |
118,392 |
220,259 |
+1,508 |
Hover/Click |
Sep23 |
230605 |
124.70 |
124.70 |
123.90 |
124.56 |
-0.17 |
2,377 |
9,227 |
+548 |
Hover/Click |
Dec23 |
230605 |
124.55 |
124.62 |
124.38 |
124.59 |
-0.18 |
20 |
9,104 |
+6 |
Hover/Click |
Total Volume and Open Interest |
121,096 |
239,370 |
+2,122 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
74.47 |
74.56 |
74.31 |
74.44 |
-0.04 |
87,509 |
168,722 |
-4,639 |
Hover/Click |
Sep23 |
230605 |
74.64 |
74.70 |
74.45 |
74.59 |
-0.04 |
1,589 |
6,371 |
-313 |
Hover/Click |
Dec23 |
230605 |
74.72 |
74.78 |
74.68 |
74.68 |
-0.06 |
16 |
1,968 |
+1 |
Hover/Click |
Mar24 |
230605 |
74.79 |
74.81 |
74.74 |
74.74 |
-0.07 |
0 |
131 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,128 |
177,597 |
-4,952 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
71.58 |
71.97 |
71.34 |
71.77 |
+0.15 |
186,713 |
228,540 |
-8,296 |
Hover/Click |
Sep23 |
230605 |
72.60 |
73.00 |
72.38 |
72.80 |
+0.14 |
2,030 |
8,075 |
+226 |
Hover/Click |
Dec23 |
230605 |
73.46 |
73.87 |
73.40 |
73.87 |
+0.16 |
1 |
179 |
+0 |
Hover/Click |
Total Volume and Open Interest |
188,988 |
239,569 |
-8,072 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
110.24 |
110.64 |
109.81 |
110.59 |
+0.37 |
22,175 |
41,923 |
-813 |
Hover/Click |
Sep23 |
230605 |
111.27 |
111.75 |
110.95 |
111.72 |
+0.38 |
419 |
777 |
+55 |
Hover/Click |
Dec23 |
230605 |
112.84 |
112.84 |
112.84 |
112.84 |
+0.39 |
3 |
153 |
+3 |
Hover/Click |
Total Volume and Open Interest |
22,599 |
42,877 |
-753 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
107.17 |
107.31 |
106.83 |
107.23 |
+0.02 |
228,350 |
744,364 |
-9,110 |
Hover/Click |
Sep23 |
230605 |
107.69 |
107.84 |
107.38 |
107.77 |
+0.01 |
7,234 |
22,433 |
+1,219 |
Hover/Click |
Dec23 |
230605 |
108.17 |
108.29 |
107.89 |
108.26 |
+0.01 |
84 |
3,590 |
-8 |
Hover/Click |
Total Volume and Open Interest |
236,473 |
774,208 |
-7,962 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
568.13 |
571.38 |
566.63 |
571.25 |
+3.00 |
36,866 |
222,747 |
+1,521 |
Hover/Click |
Sep23 |
230605 |
558.13 |
561.38 |
557.00 |
561.25 |
+2.88 |
502 |
2,831 |
+447 |
Hover/Click |
Total Volume and Open Interest |
37,368 |
225,606 |
+1,968 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jul23 |
230605 |
200.50 |
202.55 |
199.95 |
202.15 |
+1.70 |
11,494 |
40,480 |
-304 |
|
Aug23 |
230605 |
200.30 |
201.25 |
200.25 |
201.10 |
+1.70 |
208 |
59 |
-37 |
|
Sep23 |
230605 |
197.15 |
200.30 |
197.15 |
200.05 |
+1.70 |
52 |
2,080 |
+52 |
Hover/Click |
Oct23 |
230605 |
199.10 |
199.10 |
199.10 |
199.10 |
+1.70 |
|
|
|
|
Total Volume and Open Interest |
11,754 |
42,619 |
-289 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
127~160 |
127~290 |
126~190 |
127~220 |
unch |
13,319 |
28,861 |
-10,235 |
Hover/Click |
Sep23 |
230605 |
127~260 |
128~080 |
126~250 |
127~290 |
-0~010 |
340,614 |
1,225,979 |
-2,378 |
Hover/Click |
Dec23 |
230605 |
127~140 |
127~300 |
127~140 |
127~300 |
-0~010 |
1 |
4 |
-1 |
Hover/Click |
Total Volume and Open Interest |
353,934 |
1,254,844 |
-12,614 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
112~305 |
113~100 |
112~175 |
113~035 |
+0~020 |
30,584 |
41,264 |
-7,582 |
Hover/Click |
Sep23 |
230605 |
113~235 |
114~035 |
113~100 |
113~285 |
+0~015 |
1,597,660 |
4,617,710 |
-32,426 |
Hover/Click |
Dec23 |
230605 |
114~125 |
114~125 |
114~125 |
114~125 |
+0~015 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,628,244 |
4,658,976 |
-40,008 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
107~312 |
108~096 |
107~234 |
108~042 |
+0~020 |
27,750 |
39,289 |
-11,137 |
Hover/Click |
Sep23 |
230605 |
108~174 |
108~274 |
108~084 |
108~214 |
+0~014 |
1,219,580 |
4,814,395 |
+17,548 |
Hover/Click |
Dec23 |
230605 |
109~110 |
109~110 |
109~110 |
109~110 |
+0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,247,330 |
4,853,684 |
+6,411 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
102~034 |
102~077 |
102~006 |
102~053 |
+0~015 |
19,055 |
22,055 |
-17,771 |
Hover/Click |
Sep23 |
230605 |
102~205 |
102~264 |
102~170 |
102~226 |
+0~010 |
718,828 |
3,239,021 |
+72,655 |
Hover/Click |
Dec23 |
230605 |
103~100 |
103~100 |
103~100 |
103~100 |
+0~010 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
737,883 |
3,261,082 |
+54,884 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
95.105 |
95.120 |
95.080 |
95.105 |
-0.010 |
35,369 |
229,409 |
+162 |
|
Sep23 |
230605 |
94.670 |
94.705 |
94.635 |
94.660 |
-0.035 |
42,744 |
183,504 |
-7,731 |
|
Dec23 |
230605 |
94.575 |
94.625 |
94.545 |
94.570 |
-0.060 |
34,928 |
160,752 |
+1,801 |
|
Mar24 |
230605 |
94.685 |
94.710 |
94.625 |
94.645 |
-0.095 |
31,997 |
105,472 |
-2,245 |
|
Jun24 |
230605 |
94.860 |
94.895 |
94.805 |
94.820 |
-0.135 |
22,570 |
111,131 |
-167 |
|
Sep24 |
230605 |
95.130 |
95.140 |
95.030 |
95.045 |
-0.155 |
21,554 |
84,522 |
-1,871 |
|
Dec24 |
230605 |
95.320 |
95.345 |
95.215 |
95.240 |
-0.155 |
26,833 |
131,886 |
-980 |
|
Mar25 |
230605 |
95.450 |
95.470 |
95.345 |
95.365 |
-0.150 |
17,806 |
72,729 |
+233 |
|
Jun25 |
230605 |
95.530 |
95.555 |
95.430 |
95.455 |
-0.145 |
10,548 |
46,975 |
+1,939 |
|
Sep25 |
230605 |
95.625 |
95.625 |
95.530 |
95.540 |
-0.140 |
8,023 |
34,860 |
-292 |
|
Dec25 |
230605 |
95.700 |
95.700 |
95.620 |
95.625 |
-0.130 |
7,926 |
48,142 |
-278 |
|
Mar26 |
230605 |
95.770 |
95.780 |
95.700 |
95.705 |
-0.125 |
6,589 |
41,919 |
-332 |
|
Jun26 |
230605 |
95.840 |
95.850 |
95.775 |
95.780 |
-0.115 |
2,992 |
17,715 |
+2 |
|
Sep26 |
230605 |
95.905 |
95.915 |
95.845 |
95.850 |
-0.110 |
2,497 |
15,264 |
-90 |
|
Dec26 |
230605 |
95.965 |
95.975 |
95.910 |
95.915 |
-0.105 |
3,459 |
17,688 |
-450 |
|
Mar27 |
230605 |
96.025 |
96.040 |
95.970 |
95.975 |
-0.105 |
2,084 |
22,416 |
-420 |
|
Jun27 |
230605 |
96.065 |
96.085 |
96.025 |
96.025 |
-0.105 |
2,093 |
8,981 |
+318 |
|
Sep27 |
230605 |
96.125 |
96.125 |
96.060 |
96.065 |
-0.100 |
1,134 |
2,940 |
-543 |
|
Total Volume and Open Interest |
289,474 |
1,484,844 |
-10,855 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230605 |
134~28 |
136~10 |
134~15 |
135~26 |
-0~04 |
5,179 |
8,801 |
-2,672 |
|
Sep23 |
230605 |
135~30 |
136~24 |
134~24 |
136~03 |
-0~05 |
200,433 |
1,462,685 |
-3,108 |
|
Dec23 |
230605 |
136~03 |
136~03 |
136~03 |
136~03 |
-0~05 |
|
|
|
|
Total Volume and Open Interest |
205,612 |
1,471,486 |
-5,780 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230605 |
118~135 |
119~010 |
118~060 |
118~265 |
+0~010 |
27,221 |
19,541 |
-5,709 |
|
Sep23 |
230605 |
119~185 |
120~000 |
119~000 |
119~250 |
+0~010 |
364,709 |
1,660,568 |
+4,681 |
|
Dec23 |
230605 |
119~180 |
119~180 |
119~180 |
119~180 |
+0~010 |
|
|
|
|
Total Volume and Open Interest |
391,930 |
1,680,109 |
-1,028 |
|
30 Day Federal Funds(CBOT) |
Jun23 |
230605 |
94.878 |
94.895 |
94.872 |
94.882 |
+0.007 |
79,603 |
271,977 |
+6,156 |
|
Jul23 |
230605 |
94.815 |
94.855 |
94.815 |
94.830 |
+0.010 |
194,919 |
377,424 |
+22,201 |
|
Aug23 |
230605 |
94.705 |
94.760 |
94.695 |
94.720 |
+0.015 |
131,194 |
288,986 |
+1,261 |
|
Sep23 |
230605 |
94.710 |
94.770 |
94.710 |
94.730 |
+0.015 |
28,515 |
55,399 |
-2,853 |
|
Oct23 |
230605 |
94.740 |
94.800 |
94.725 |
94.745 |
+0.010 |
87,303 |
142,811 |
-3,373 |
|
Nov23 |
230605 |
94.855 |
94.915 |
94.815 |
94.860 |
+0.015 |
36,393 |
105,578 |
+5,383 |
|
Total Volume and Open Interest |
603,217 |
1,439,121 |
+31,090 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230601 |
148.66 |
148.77 |
148.51 |
148.77 |
+0.16 |
1,876 |
17,660 |
+221 |
Hover/Click |
Sep23 |
230601 |
147.87 |
147.98 |
147.75 |
147.98 |
+0.16 |
102 |
200 |
+55 |
Hover/Click |
Dec23 |
230601 |
147.88 |
147.88 |
147.88 |
147.88 |
+0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,978 |
17,860 |
+276 |
|
Euro-Buxl(EUREX) |
Jun23 |
230602 |
138.66 |
138.72 |
137.14 |
137.70 |
-0.86 |
146,732 |
237,145 |
+0 |
|
Sep23 |
230602 |
138.30 |
138.36 |
136.80 |
137.34 |
-0.82 |
27,369 |
45,817 |
+0 |
|
Dec23 |
230602 |
136.74 |
136.74 |
136.74 |
136.74 |
-0.86 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
174,101 |
282,964 |
+0 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
136.36 |
136.36 |
135.45 |
135.64 |
-0.56 |
1,223,246 |
1,342,769 |
+0 |
Hover/Click |
Sep23 |
230602 |
135.60 |
135.61 |
134.72 |
134.92 |
-0.54 |
140,463 |
159,217 |
+0 |
Hover/Click |
Dec23 |
230602 |
134.44 |
134.44 |
134.44 |
134.44 |
-0.56 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,363,709 |
1,501,996 |
+0 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
118.27 |
118.27 |
117.67 |
117.78 |
-0.43 |
926,438 |
1,463,470 |
+0 |
Hover/Click |
Sep23 |
230602 |
117.58 |
117.59 |
117.01 |
117.11 |
-0.42 |
143,375 |
230,287 |
+0 |
Hover/Click |
Dec23 |
230602 |
118.85 |
118.85 |
118.85 |
118.85 |
-0.43 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,069,813 |
1,693,757 |
+0 |
|
Euro-Schatz(EUREX) |
Jun23 |
230602 |
105.63 |
105.63 |
105.35 |
105.43 |
-0.18 |
825,365 |
1,800,502 |
+0 |
|
Sep23 |
230602 |
105.81 |
105.82 |
105.56 |
105.61 |
-0.19 |
194,661 |
348,426 |
+0 |
|
Dec23 |
230602 |
105.43 |
105.43 |
105.43 |
105.43 |
-0.18 |
|
|
|
|
Total Volume and Open Interest |
1,020,026 |
2,148,928 |
+0 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230602 |
96.425 |
96.425 |
96.425 |
96.425 |
-0.015 |
0 |
70 |
+0 |
|
Sep23 |
230602 |
96.200 |
96.200 |
96.185 |
96.185 |
-0.035 |
0 |
69 |
+0 |
|
Dec23 |
230602 |
96.260 |
96.260 |
96.260 |
96.260 |
-0.050 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
0 |
406 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96~14 |
96~21 |
96~07 |
96~16 |
-0~21 |
3,704 |
1,605 |
-3,036 |
Hover/Click |
Sep23 |
230605 |
96~16 |
96~28 |
96~08 |
96~14 |
-0~20 |
220,095 |
494,815 |
+4,854 |
Hover/Click |
Total Volume and Open Interest |
223,799 |
496,420 |
+1,818 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96.425 |
96.430 |
96.415 |
96.420 |
-0.005 |
118,263 |
542,002 |
+545 |
|
Sep23 |
230605 |
96.180 |
96.185 |
96.155 |
96.165 |
-0.020 |
143,868 |
595,733 |
-4,407 |
|
Dec23 |
230605 |
96.245 |
96.255 |
96.200 |
96.220 |
-0.035 |
109,931 |
412,823 |
+595 |
|
Total Volume and Open Interest |
917,340 |
3,598,735 |
+14,212 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
95.89 |
95.93 |
95.88 |
95.92 |
+0.03 |
41,691 |
179,979 |
-1,569 |
|
Sep23 |
230605 |
95.77 |
95.78 |
95.71 |
95.74 |
-0.03 |
34,624 |
186,627 |
+6,056 |
|
Dec23 |
230605 |
95.78 |
95.80 |
95.69 |
95.71 |
-0.07 |
16,831 |
157,918 |
-147 |
|
Mar24 |
230605 |
95.92 |
95.93 |
95.78 |
95.79 |
-0.13 |
14,786 |
131,992 |
+1,528 |
|
Jun24 |
230605 |
96.06 |
96.09 |
95.91 |
95.91 |
-0.16 |
14,283 |
105,636 |
-822 |
|
Sep24 |
230605 |
96.20 |
96.23 |
96.05 |
96.05 |
-0.16 |
9,163 |
86,594 |
+447 |
|
Dec24 |
230605 |
96.33 |
96.34 |
95.77 |
96.17 |
-0.15 |
4,833 |
54,646 |
+354 |
|
Mar25 |
230605 |
96.41 |
96.43 |
96.27 |
96.27 |
-0.15 |
3,554 |
41,594 |
-476 |
|
Jun25 |
230605 |
96.40 |
96.40 |
96.35 |
96.35 |
-0.15 |
617 |
3,679 |
+347 |
|
Sep25 |
230605 |
96.45 |
96.45 |
96.41 |
96.41 |
-0.13 |
11 |
465 |
+0 |
|
Total Volume and Open Interest |
140,430 |
949,637 |
+5,736 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96.36 |
96.37 |
96.21 |
96.21 |
-0.14 |
147,920 |
1,071,368 |
-20,660 |
|
Sep23 |
230605 |
96.36 |
96.36 |
96.22 |
96.22 |
-0.15 |
2,626 |
24,114 |
+2,308 |
|
Total Volume and Open Interest |
150,546 |
1,095,482 |
-18,352 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
96.58 |
96.59 |
96.42 |
96.43 |
-0.14 |
212,206 |
775,772 |
-14,996 |
|
Sep23 |
230605 |
96.61 |
96.61 |
96.49 |
96.50 |
-0.14 |
2,742 |
7,747 |
+1,863 |
|
Total Volume and Open Interest |
214,948 |
783,519 |
-13,133 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230605 |
1947.5 |
1961.9 |
1937.8 |
1958.0 |
+5.6 |
750 |
4,555 |
-6,537 |
Hover/Click |
Aug23 |
230605 |
1962.3 |
1980.4 |
1953.8 |
1974.3 |
+4.7 |
176,911 |
377,921 |
+4,303 |
Hover/Click |
Oct23 |
230605 |
1982.4 |
1999.5 |
1973.9 |
1993.9 |
+4.8 |
1,683 |
11,364 |
-15 |
Hover/Click |
Dec23 |
230605 |
2001.4 |
2018.7 |
1992.7 |
2012.9 |
+4.9 |
2,673 |
36,490 |
+319 |
Hover/Click |
Feb24 |
230605 |
2019.3 |
2036.5 |
2012.0 |
2032.2 |
+5.2 |
633 |
6,205 |
+116 |
Hover/Click |
Apr24 |
230605 |
2036.8 |
2051.6 |
2032.4 |
2050.1 |
+5.5 |
97 |
1,687 |
+29 |
Hover/Click |
Jun24 |
230605 |
2051.0 |
2071.1 |
2051.0 |
2067.8 |
+5.8 |
84 |
1,160 |
+43 |
Hover/Click |
Aug24 |
230605 |
2084.0 |
2084.0 |
2084.0 |
2084.0 |
+6.4 |
22 |
113 |
+5 |
Hover/Click |
Oct24 |
230605 |
2097.5 |
2097.5 |
2097.5 |
2097.5 |
+6.4 |
9 |
37 |
+1 |
Hover/Click |
Dec24 |
230605 |
2100.0 |
2113.5 |
2100.0 |
2110.6 |
+6.4 |
6 |
708 |
+4 |
Hover/Click |
Feb25 |
230605 |
2126.4 |
2126.4 |
2126.4 |
2126.4 |
+6.4 |
|
|
|
Hover/Click |
Apr25 |
230605 |
2143.6 |
2143.6 |
2143.6 |
2143.6 |
+6.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
183,915 |
443,362 |
-1,817 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230605 |
2369.0 |
2378.5 |
2332.0 |
2363.5 |
-11.2 |
76,911 |
98,638 |
-1,978 |
Hover/Click |
Sep23 |
230605 |
2387.0 |
2399.0 |
2353.5 |
2385.5 |
-11.1 |
4,432 |
24,281 |
+2,393 |
Hover/Click |
Dec23 |
230605 |
2417.0 |
2427.5 |
2394.0 |
2418.4 |
-11.5 |
705 |
8,282 |
+18 |
Hover/Click |
Mar24 |
230605 |
2436.5 |
2453.0 |
2436.5 |
2450.0 |
-11.1 |
76 |
1,616 |
+29 |
Hover/Click |
May24 |
230605 |
2469.4 |
2469.4 |
2469.4 |
2469.4 |
-11.1 |
4 |
313 |
-3 |
Hover/Click |
Jul24 |
230605 |
2488.8 |
2488.8 |
2488.8 |
2488.8 |
-11.1 |
0 |
11 |
+0 |
Hover/Click |
Sep24 |
230605 |
2507.5 |
2507.5 |
2507.5 |
2507.5 |
-11.1 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,220 |
133,796 |
+198 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230605 |
1007.7 |
1043.0 |
1006.7 |
1036.4 |
+32.9 |
18,928 |
56,539 |
-1,309 |
Hover/Click |
Oct23 |
230605 |
1017.3 |
1046.8 |
1013.5 |
1041.3 |
+31.4 |
2,132 |
11,492 |
+936 |
Hover/Click |
Jan24 |
230605 |
1017.5 |
1048.7 |
1017.5 |
1045.1 |
+30.1 |
27 |
582 |
-1 |
Hover/Click |
Apr24 |
230605 |
1023.6 |
1052.3 |
1023.6 |
1047.6 |
+28.7 |
14 |
96 |
-2 |
Hover/Click |
Total Volume and Open Interest |
21,102 |
68,726 |
-376 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230605 |
1391.00 |
1396.50 |
1389.00 |
1395.50 |
+8.70 |
23 |
30 |
+5 |
Hover/Click |
Sep23 |
230605 |
1427.50 |
1448.50 |
1391.00 |
1410.30 |
+6.80 |
2,406 |
11,215 |
+330 |
Hover/Click |
Dec23 |
230605 |
1428.00 |
1428.00 |
1423.70 |
1423.70 |
+7.00 |
0 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,434 |
11,336 |
+330 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230605 |
372.80 |
378.45 |
368.60 |
376.80 |
+4.05 |
85,920 |
120,719 |
-3,245 |
Hover/Click |
Sep23 |
230605 |
374.00 |
379.60 |
370.30 |
378.15 |
+3.85 |
14,674 |
54,091 |
+3,058 |
Hover/Click |
Dec23 |
230605 |
375.30 |
380.95 |
372.55 |
379.70 |
+3.70 |
4,098 |
31,750 |
+375 |
Hover/Click |
Mar24 |
230605 |
375.35 |
381.15 |
374.05 |
380.75 |
+3.50 |
1,539 |
10,536 |
+630 |
Hover/Click |
May24 |
230605 |
378.45 |
381.30 |
378.45 |
381.20 |
+3.35 |
66 |
1,791 |
+2 |
Hover/Click |
Total Volume and Open Interest |
106,861 |
226,000 |
+668 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230605 |
33817 |
33894 |
33600 |
33619 |
-198 |
186,746 |
94,893 |
+367 |
Hover/Click |
Sep23 |
230605 |
34110 |
34174 |
33887 |
33906 |
-192 |
1,093 |
2,199 |
+142 |
Hover/Click |
Dec23 |
230605 |
34347 |
34347 |
34112 |
34112 |
-207 |
4 |
29 |
-1 |
Hover/Click |
Mar24 |
230605 |
34180 |
34180 |
34180 |
34180 |
-201 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
187,843 |
97,122 |
+508 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
4288.00 |
4305.75 |
4273.00 |
4281.00 |
-7.00 |
1,868,363 |
2,389,139 |
+2,301 |
Hover/Click |
Sep23 |
230605 |
4330.75 |
4348.75 |
4315.75 |
4324.00 |
-7.00 |
19,562 |
60,626 |
+5,915 |
Hover/Click |
Dec23 |
230605 |
4376.00 |
4391.00 |
4362.00 |
4367.50 |
-7.25 |
940 |
6,231 |
+122 |
Hover/Click |
Mar24 |
230605 |
4411.25 |
4411.25 |
4411.25 |
4411.25 |
-7.50 |
20 |
528 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,888,885 |
2,459,295 |
+8,338 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
14577.00 |
14694.75 |
14512.75 |
14588.75 |
+13.50 |
622,329 |
287,061 |
-2,616 |
Hover/Click |
Sep23 |
230605 |
14767.00 |
14869.50 |
14684.50 |
14763.50 |
+14.50 |
4,182 |
9,792 |
+834 |
Hover/Click |
Dec23 |
230605 |
14917.25 |
15044.00 |
14906.75 |
14939.75 |
+14.50 |
105 |
496 |
+32 |
Hover/Click |
Total Volume and Open Interest |
626,617 |
297,471 |
-1,749 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230605 |
2510.50 |
2518.00 |
2467.60 |
2481.30 |
-27.50 |
15,012 |
39,015 |
+462 |
Hover/Click |
Sep23 |
230605 |
2505.80 |
2514.90 |
2501.20 |
2503.70 |
-23.40 |
0 |
10 |
+0 |
Hover/Click |
Dec23 |
230605 |
2518.90 |
2518.90 |
2518.90 |
2518.90 |
-27.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,012 |
39,025 |
+462 |
|
Volatility Index(CBOE) |
Jun23 |
230605 |
17.00 |
17.15 |
16.48 |
16.50 |
-0.45 |
76,511 |
173,759 |
-1,502 |
|
Jul23 |
230605 |
18.90 |
19.00 |
18.30 |
18.34 |
-0.42 |
57,652 |
97,700 |
+5,154 |
|
Aug23 |
230605 |
19.95 |
20.02 |
19.50 |
19.55 |
-0.24 |
19,039 |
41,433 |
-835 |
|
Sep23 |
230605 |
21.00 |
21.05 |
20.60 |
20.65 |
-0.20 |
7,548 |
27,604 |
+128 |
|
Total Volume and Open Interest |
171,319 |
381,372 |
+2,187 |
|
S & P 600(CME) |
Jun23 |
230605 |
1158.80 |
1158.80 |
1158.80 |
1158.80 |
-24.70 |
|
|
|
|
Sep23 |
230605 |
1167.40 |
1167.40 |
1167.40 |
1167.40 |
-25.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
1835.80 |
1842.80 |
1798.50 |
1809.60 |
-25.00 |
223,294 |
527,190 |
-2,490 |
Hover/Click |
Sep23 |
230605 |
1854.80 |
1861.50 |
1816.30 |
1826.30 |
-25.80 |
1,120 |
5,920 |
+486 |
Hover/Click |
Dec23 |
230605 |
1841.30 |
1841.30 |
1841.30 |
1841.30 |
-25.50 |
1 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
224,415 |
533,216 |
-2,004 |
|
Nikkei 225(CME) |
Jun23 |
230605 |
31970 |
32570 |
31820 |
32100 |
+130 |
7,910 |
15,084 |
+158 |
|
Sep23 |
230605 |
32000 |
32615 |
31875 |
32180 |
+170 |
193 |
292 |
+39 |
|
Total Volume and Open Interest |
8,103 |
15,376 |
+197 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230601 |
30860 |
31200 |
30640 |
31145 |
+285 |
61,479 |
143,064 |
+341 |
|
Sep23 |
230601 |
30810 |
31130 |
30600 |
31090 |
+300 |
3,625 |
6,334 |
+2,613 |
|
Dec23 |
230601 |
30865 |
30865 |
30865 |
30865 |
+280 |
0 |
6,250 |
+0 |
|
Total Volume and Open Interest |
65,651 |
164,633 |
+2,930 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230605 |
31960 |
32290 |
31810 |
32240 |
+690 |
1,035,080 |
767,304 |
+184,364 |
|
Sep23 |
230601 |
30850 |
31135 |
30585 |
31100 |
+300 |
100,865 |
43,194 |
+205 |
|
Dec23 |
230601 |
30570 |
30900 |
30345 |
30860 |
+300 |
2,990 |
6,864 |
+328 |
|
Total Volume and Open Interest |
1,171,279 |
668,615 |
+6,581 |
|
Nikkei 225(JPX) |
Jun23 |
230605 |
31960 |
32290 |
31810 |
32240 |
+690 |
81,562 |
245,284 |
+8,680 |
|
Sep23 |
230605 |
31900 |
32230 |
31760 |
32180 |
+690 |
10,400 |
31,635 |
+2,038 |
|
Dec23 |
230605 |
31670 |
31970 |
31530 |
31940 |
+680 |
25 |
32,394 |
-197 |
|
Total Volume and Open Interest |
92,019 |
351,641 |
+10,923 |
|
Nikkei 225(CME) Yen |
Jun23 |
230605 |
31990 |
32570 |
31815 |
32100 |
+135 |
37,035 |
60,289 |
+51 |
|
Sep23 |
230605 |
31905 |
32515 |
31765 |
32050 |
+145 |
1,114 |
1,396 |
+269 |
|
Dec23 |
230605 |
31835 |
31835 |
31835 |
31835 |
+145 |
|
|
|
|
Total Volume and Open Interest |
38,149 |
61,686 |
+320 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230605 |
32100 |
32100 |
32100 |
32100 |
+135 |
|
|
|
|
Sep23 |
230605 |
31920 |
32050 |
31920 |
32050 |
+145 |
|
|
|
|
Dec23 |
230605 |
31840 |
31840 |
31835 |
31840 |
+150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230602 |
7170.5 |
7284.5 |
7165.5 |
7271.5 |
+135.0 |
82,357 |
233,301 |
+0 |
|
Jul23 |
230602 |
7192.0 |
7291.0 |
7192.0 |
7282.0 |
+135.0 |
204 |
39 |
+0 |
|
Aug23 |
230602 |
7301.5 |
7301.5 |
7301.5 |
7301.5 |
+136.0 |
|
|
|
|
Sep23 |
230602 |
7300.0 |
7320.5 |
7300.0 |
7320.5 |
+135.0 |
7 |
22 |
+0 |
|
Dec23 |
230602 |
7365.5 |
7365.5 |
7365.5 |
7365.5 |
+137.0 |
|
|
|
|
Mar24 |
230602 |
7423.5 |
7423.5 |
7423.5 |
7423.5 |
+141.5 |
|
|
|
|
Total Volume and Open Interest |
82,568 |
233,363 |
+0 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jun23 |
230605 |
18892 |
19147 |
18813 |
19021 |
+134 |
138,744 |
127,742 |
-4,023 |
|
Jul23 |
230605 |
18814 |
19025 |
18721 |
18920 |
+135 |
1,222 |
6,225 |
+668 |
|
Aug23 |
230605 |
18945 |
18945 |
18945 |
18945 |
+133 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
140,770 |
146,204 |
-3,403 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
15906.0 |
16094.0 |
15900.0 |
16086.0 |
+211.0 |
78,456 |
82,908 |
+0 |
|
Sep23 |
230602 |
16059.0 |
16226.0 |
16059.0 |
16222.0 |
+214.0 |
382 |
773 |
+0 |
|
Dec23 |
230602 |
16261.0 |
16365.0 |
16261.0 |
16365.0 |
+217.0 |
1 |
22 |
+0 |
|
Total Volume and Open Interest |
78,839 |
83,703 |
+0 |
|
Mini-DAX(EUREX) |
Jun23 |
230602 |
15911.0 |
16094.0 |
15900.0 |
16086.0 |
+211.0 |
56,821 |
15,276 |
+0 |
|
Sep23 |
230602 |
16051.0 |
16231.0 |
16051.0 |
16222.0 |
+214.0 |
131 |
226 |
+0 |
|
Dec23 |
230602 |
16347.0 |
16365.0 |
16347.0 |
16365.0 |
+217.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
56,952 |
15,508 |
+0 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
4270 |
4337 |
4270 |
4333 |
+69 |
1,277,349 |
3,615,899 |
+0 |
|
Sep23 |
230602 |
4298 |
4361 |
4297 |
4359 |
+70 |
32,862 |
91,281 |
+0 |
|
Dec23 |
230602 |
4384 |
4384 |
4384 |
4384 |
+70 |
2 |
60,142 |
+0 |
|
Total Volume and Open Interest |
1,312,213 |
3,778,178 |
+0 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230602 |
11323 |
11479 |
11313 |
11445 |
+152 |
40,168 |
135,910 |
+0 |
|
Sep23 |
230602 |
11365 |
11487 |
11365 |
11487 |
+153 |
101 |
1,767 |
+0 |
|
Dec23 |
230602 |
11521 |
11521 |
11521 |
11521 |
+153 |
0 |
705 |
+0 |
|
Total Volume and Open Interest |
40,269 |
138,382 |
+0 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230605 |
7629.50 |
7661.00 |
7586.50 |
7603.00 |
-16.50 |
117,531 |
608,857 |
-4,158 |
|
Sep23 |
230605 |
7649.00 |
7669.00 |
7600.50 |
7615.50 |
-16.50 |
8,935 |
14,322 |
+8,909 |
|
Dec23 |
230605 |
7667.00 |
7674.50 |
7667.00 |
7674.50 |
-16.50 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
126,466 |
623,272 |
+4,751 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230605 |
7153.0 |
7253.0 |
7152.0 |
7229.0 |
+76.0 |
60,528 |
242,984 |
-300 |
|
Sep23 |
230605 |
7151.0 |
7208.0 |
7151.0 |
7190.0 |
+79.0 |
121 |
153 |
+117 |
|
Dec23 |
230605 |
7213.0 |
7213.0 |
7213.0 |
7213.0 |
+109.0 |
38 |
488 |
+38 |
|
Total Volume and Open Interest |
60,687 |
243,627 |
-145 |
|
FTSE MIB(ISE) |
Jun23 |
230605 |
27055.00 |
27180.00 |
26750.00 |
26869.00 |
-237.00 |
18,400 |
96,913 |
-1,771 |
|
Sep23 |
230605 |
27235.00 |
27235.00 |
26860.00 |
26946.00 |
-227.00 |
79 |
1,007 |
+28 |
|
Dec23 |
230605 |
26961.00 |
26961.00 |
26961.00 |
26961.00 |
-227.00 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
18,479 |
97,928 |
-1,743 |
|
KOSPI 200(KFE) |
Jun23 |
230602 |
340.50 |
343.00 |
340.10 |
342.95 |
+4.90 |
237,369 |
320,407 |
+0 |
|
Sep23 |
230602 |
342.25 |
344.40 |
341.90 |
344.40 |
+4.70 |
2,739 |
37,297 |
+0 |
|
Dec23 |
230602 |
344.20 |
346.50 |
343.40 |
345.85 |
+4.15 |
40 |
22,788 |
+0 |
|
Total Volume and Open Interest |
240,167 |
411,022 |
+0 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun23 |
230605 |
552.85 |
552.85 |
546.35 |
547.45 |
+3.50 |
9 |
544 |
+0 |
|
Jul23 |
230605 |
541.95 |
541.95 |
541.95 |
541.95 |
+3.50 |
0 |
1 |
+0 |
|
Aug23 |
230605 |
539.45 |
539.45 |
539.45 |
539.45 |
-1.50 |
|
|
|
|
Total Volume and Open Interest |
9 |
545 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|