|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 12, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230712 |
1545.50 |
1545.50 |
1477.00 |
1488.50 |
-32.00 |
94 |
345 |
-46 |
Hover/Click |
Aug23 |
230712 |
1470.75 |
1489.75 |
1439.50 |
1444.25 |
-27.25 |
23,023 |
67,624 |
-2,527 |
Hover/Click |
Sep23 |
230712 |
1384.25 |
1403.50 |
1352.75 |
1355.75 |
-29.50 |
12,606 |
48,710 |
+593 |
Hover/Click |
Nov23 |
230712 |
1359.50 |
1378.00 |
1325.00 |
1327.75 |
-32.50 |
98,600 |
295,897 |
+164 |
Hover/Click |
Jan24 |
230712 |
1364.75 |
1382.75 |
1331.00 |
1334.00 |
-31.50 |
14,350 |
61,231 |
+961 |
Hover/Click |
Mar24 |
230712 |
1349.00 |
1366.75 |
1318.00 |
1322.25 |
-28.25 |
9,888 |
68,076 |
+444 |
Hover/Click |
May24 |
230712 |
1342.00 |
1358.25 |
1310.75 |
1315.25 |
-27.25 |
5,402 |
37,334 |
+813 |
Hover/Click |
Jul24 |
230712 |
1339.25 |
1352.75 |
1306.75 |
1311.50 |
-26.25 |
2,673 |
21,249 |
+618 |
Hover/Click |
Aug24 |
230712 |
1325.25 |
1326.50 |
1284.00 |
1288.50 |
-25.25 |
148 |
1,243 |
+71 |
Hover/Click |
Sep24 |
230712 |
1276.75 |
1276.75 |
1239.75 |
1244.50 |
-24.00 |
24 |
994 |
+5 |
Hover/Click |
Nov24 |
230712 |
1253.75 |
1265.00 |
1220.00 |
1227.00 |
-24.00 |
818 |
11,488 |
+191 |
Hover/Click |
Jan25 |
230712 |
1246.50 |
1260.25 |
1224.75 |
1230.25 |
-23.75 |
2 |
92 |
+0 |
Hover/Click |
Mar25 |
230712 |
1220.00 |
1220.00 |
1217.75 |
1220.00 |
-24.75 |
0 |
5 |
+0 |
Hover/Click |
May25 |
230712 |
1205.00 |
1214.25 |
1205.00 |
1214.25 |
-24.75 |
3 |
860 |
+3 |
Hover/Click |
Total Volume and Open Interest |
167,631 |
615,511 |
+1,290 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230712 |
426.60 |
435.20 |
421.40 |
421.40 |
-0.90 |
76 |
305 |
-72 |
Hover/Click |
Aug23 |
230712 |
416.20 |
425.60 |
409.70 |
410.90 |
-5.30 |
16,495 |
73,917 |
-1,827 |
Hover/Click |
Sep23 |
230712 |
409.00 |
417.00 |
400.90 |
401.70 |
-6.90 |
14,519 |
65,192 |
+1,034 |
Hover/Click |
Oct23 |
230712 |
400.90 |
407.80 |
391.40 |
392.40 |
-8.50 |
9,214 |
45,513 |
+1,509 |
Hover/Click |
Dec23 |
230712 |
398.60 |
405.90 |
389.60 |
390.40 |
-8.70 |
36,324 |
191,343 |
+42 |
Hover/Click |
Jan24 |
230712 |
396.30 |
402.90 |
387.10 |
387.70 |
-8.60 |
9,247 |
43,478 |
+520 |
Hover/Click |
Mar24 |
230712 |
388.90 |
394.50 |
380.70 |
381.10 |
-7.80 |
5,424 |
28,052 |
-56 |
Hover/Click |
May24 |
230712 |
384.60 |
389.00 |
375.50 |
376.00 |
-7.60 |
2,421 |
16,260 |
+159 |
Hover/Click |
Jul24 |
230712 |
384.50 |
387.90 |
374.70 |
375.10 |
-7.60 |
1,211 |
7,976 |
+9 |
Hover/Click |
Aug24 |
230712 |
380.40 |
384.30 |
371.90 |
372.20 |
-7.60 |
261 |
1,960 |
+9 |
Hover/Click |
Total Volume and Open Interest |
95,467 |
479,148 |
+1,370 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230712 |
69.41 |
69.60 |
68.68 |
68.68 |
+0.15 |
31 |
290 |
-570 |
Hover/Click |
Aug23 |
230712 |
65.08 |
65.90 |
63.20 |
64.34 |
-0.29 |
35,788 |
76,054 |
-2,035 |
Hover/Click |
Sep23 |
230712 |
62.70 |
63.37 |
60.85 |
61.79 |
-0.35 |
28,411 |
58,410 |
-92 |
Hover/Click |
Oct23 |
230712 |
61.10 |
61.81 |
59.24 |
60.11 |
-0.50 |
13,128 |
43,371 |
+1,549 |
Hover/Click |
Dec23 |
230712 |
60.44 |
61.10 |
58.51 |
59.36 |
-0.57 |
63,905 |
189,293 |
+4,937 |
Hover/Click |
Jan24 |
230712 |
59.74 |
60.65 |
58.10 |
58.90 |
-0.64 |
11,357 |
42,003 |
-42 |
Hover/Click |
Mar24 |
230712 |
59.15 |
59.94 |
57.46 |
58.22 |
-0.69 |
12,230 |
33,591 |
+367 |
Hover/Click |
May24 |
230712 |
58.67 |
59.24 |
56.83 |
57.56 |
-0.70 |
5,082 |
18,574 |
+1,168 |
Hover/Click |
Jul24 |
230712 |
57.94 |
58.56 |
56.26 |
56.93 |
-0.74 |
3,135 |
22,350 |
+18 |
Hover/Click |
Aug24 |
230712 |
57.52 |
57.79 |
55.59 |
56.18 |
-0.80 |
307 |
2,014 |
+14 |
Hover/Click |
Total Volume and Open Interest |
173,769 |
493,870 |
+5,339 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230712 |
797.5 |
797.5 |
797.5 |
797.5 |
+29.3 |
0 |
2 |
-549 |
Hover/Click |
Nov23 |
230712 |
787.0 |
806.9 |
787.0 |
797.5 |
+10.4 |
24,242 |
143,556 |
-2,561 |
Hover/Click |
Jan24 |
230712 |
791.4 |
809.0 |
790.6 |
799.0 |
+9.0 |
6,381 |
32,680 |
-27 |
Hover/Click |
Mar24 |
230712 |
788.3 |
804.6 |
787.6 |
795.7 |
+8.3 |
3,381 |
16,896 |
+1,455 |
Hover/Click |
May24 |
230712 |
782.1 |
799.0 |
779.2 |
789.7 |
+8.3 |
1,548 |
6,929 |
+209 |
Hover/Click |
Total Volume and Open Interest |
36,478 |
205,815 |
-1,182 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul23 |
230712 |
573.00 |
576.50 |
547.25 |
549.75 |
-22.00 |
518 |
1,007 |
-234 |
Hover/Click |
Sep23 |
230712 |
493.75 |
499.25 |
474.00 |
476.25 |
-18.25 |
76,776 |
425,046 |
-6,774 |
Hover/Click |
Dec23 |
230712 |
500.50 |
505.50 |
481.75 |
483.75 |
-17.75 |
98,767 |
538,090 |
-3,674 |
Hover/Click |
Mar24 |
230712 |
512.25 |
516.75 |
493.75 |
495.25 |
-17.50 |
17,598 |
125,220 |
+2,030 |
Hover/Click |
May24 |
230712 |
519.00 |
523.50 |
501.25 |
502.50 |
-17.00 |
3,558 |
38,408 |
+438 |
Hover/Click |
Jul24 |
230712 |
522.00 |
526.75 |
505.00 |
506.25 |
-16.50 |
3,347 |
63,625 |
+281 |
Hover/Click |
Sep24 |
230712 |
506.25 |
510.75 |
492.25 |
494.75 |
-12.50 |
788 |
11,974 |
+276 |
Hover/Click |
Dec24 |
230712 |
503.75 |
508.00 |
491.00 |
496.00 |
-9.25 |
1,719 |
44,572 |
+229 |
Hover/Click |
Mar25 |
230712 |
513.00 |
516.75 |
502.25 |
506.00 |
-8.50 |
28 |
1,430 |
+0 |
Hover/Click |
May25 |
230712 |
516.00 |
516.00 |
507.25 |
511.00 |
-8.25 |
0 |
71 |
+0 |
Hover/Click |
Total Volume and Open Interest |
203,123 |
1,251,843 |
-7,433 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul23 |
230712 |
645.00 |
645.00 |
621.25 |
621.25 |
-28.25 |
23 |
265 |
-17 |
Hover/Click |
Sep23 |
230712 |
658.00 |
662.50 |
632.00 |
632.75 |
-27.75 |
46,427 |
149,390 |
+1,081 |
Hover/Click |
Dec23 |
230712 |
674.50 |
680.00 |
651.25 |
652.25 |
-25.75 |
20,228 |
85,668 |
-140 |
Hover/Click |
Mar24 |
230712 |
689.75 |
694.25 |
667.50 |
668.25 |
-24.00 |
7,321 |
31,633 |
-9 |
Hover/Click |
May24 |
230712 |
696.50 |
701.50 |
676.50 |
677.25 |
-22.25 |
2,249 |
9,870 |
-205 |
Hover/Click |
Jul24 |
230712 |
700.00 |
704.25 |
681.25 |
681.75 |
-20.50 |
509 |
15,490 |
+42 |
Hover/Click |
Total Volume and Open Interest |
76,954 |
298,274 |
+734 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul23 |
230712 |
829.00 |
829.00 |
801.75 |
804.25 |
-14.00 |
51 |
54 |
-106 |
Hover/Click |
Sep23 |
230712 |
815.00 |
827.75 |
792.00 |
803.00 |
-14.00 |
21,429 |
77,582 |
-169 |
Hover/Click |
Dec23 |
230712 |
820.00 |
836.50 |
796.25 |
807.00 |
-13.50 |
8,721 |
44,367 |
+105 |
Hover/Click |
Mar24 |
230712 |
820.50 |
830.00 |
793.00 |
802.50 |
-14.75 |
4,708 |
24,373 |
+1,173 |
Hover/Click |
May24 |
230712 |
808.50 |
816.50 |
784.75 |
791.75 |
-16.25 |
586 |
3,185 |
+56 |
Hover/Click |
Jul24 |
230712 |
782.00 |
789.25 |
762.50 |
767.75 |
-14.00 |
179 |
3,574 |
+10 |
Hover/Click |
Sep24 |
230712 |
779.50 |
781.50 |
760.00 |
764.50 |
-11.50 |
18 |
895 |
+7 |
Hover/Click |
Total Volume and Open Interest |
35,696 |
154,858 |
+1,076 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul23 |
230712 |
839.00 |
839.00 |
839.00 |
839.00 |
-14.00 |
4 |
0 |
-9 |
Hover/Click |
Sep23 |
230712 |
863.25 |
871.50 |
845.50 |
853.50 |
-10.50 |
4,759 |
28,361 |
+637 |
Hover/Click |
Dec23 |
230712 |
867.75 |
876.25 |
851.50 |
859.50 |
-8.50 |
965 |
13,421 |
+42 |
Hover/Click |
Mar24 |
230712 |
877.00 |
878.25 |
856.75 |
864.50 |
-8.50 |
113 |
3,618 |
+31 |
Hover/Click |
May24 |
230712 |
858.25 |
864.50 |
852.00 |
859.25 |
-8.25 |
33 |
260 |
+4 |
Hover/Click |
Jul24 |
230712 |
847.00 |
847.00 |
837.00 |
839.00 |
+4.00 |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,875 |
46,097 |
+706 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul23 |
230712 |
394.75 |
394.75 |
394.75 |
394.75 |
-20.00 |
7 |
7 |
+6 |
Hover/Click |
Sep23 |
230712 |
428.25 |
432.75 |
403.00 |
407.25 |
-20.75 |
108 |
1,298 |
+16 |
Hover/Click |
Dec23 |
230712 |
440.00 |
442.00 |
414.75 |
419.25 |
-20.50 |
526 |
2,374 |
+234 |
Hover/Click |
Mar24 |
230712 |
431.00 |
431.00 |
431.00 |
431.00 |
-19.50 |
6 |
257 |
-6 |
Hover/Click |
Total Volume and Open Interest |
647 |
3,949 |
+250 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul23 |
230712 |
19.15 |
19.50 |
18.85 |
19.19 |
+0.03 |
18 |
154 |
-22 |
Hover/Click |
Sep23 |
230712 |
14.74 |
14.89 |
14.57 |
14.81 |
+0.04 |
243 |
7,317 |
+30 |
Hover/Click |
Nov23 |
230712 |
14.93 |
15.03 |
14.75 |
14.98 |
+0.03 |
61 |
969 |
+36 |
Hover/Click |
Jan24 |
230712 |
15.00 |
15.15 |
14.99 |
15.15 |
+0.05 |
2 |
80 |
+2 |
Hover/Click |
Total Volume and Open Interest |
324 |
8,523 |
+46 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230712 |
179.000 |
181.185 |
176.535 |
176.880 |
-1.950 |
41,149 |
117,199 |
-9,283 |
Hover/Click |
Oct23 |
230712 |
181.785 |
184.350 |
179.935 |
180.250 |
-1.485 |
33,142 |
103,152 |
+5,096 |
Hover/Click |
Dec23 |
230712 |
184.985 |
187.235 |
183.130 |
183.380 |
-1.605 |
10,540 |
60,970 |
+679 |
Hover/Click |
Feb24 |
230712 |
188.200 |
190.100 |
186.435 |
186.650 |
-1.550 |
6,659 |
28,566 |
+1,126 |
Hover/Click |
Apr24 |
230712 |
189.750 |
191.485 |
188.150 |
188.350 |
-1.400 |
4,485 |
18,127 |
+1,159 |
Hover/Click |
Jun24 |
230712 |
182.500 |
184.150 |
180.900 |
181.330 |
-0.970 |
2,260 |
14,430 |
+943 |
Hover/Click |
Total Volume and Open Interest |
98,590 |
347,091 |
-197 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230712 |
247.050 |
251.300 |
245.535 |
246.580 |
-0.570 |
7,002 |
24,821 |
-917 |
Hover/Click |
Sep23 |
230712 |
250.300 |
254.330 |
248.600 |
249.285 |
-1.015 |
4,447 |
12,557 |
+142 |
Hover/Click |
Oct23 |
230712 |
252.100 |
256.025 |
250.380 |
250.830 |
-1.270 |
2,869 |
7,864 |
+208 |
Hover/Click |
Nov23 |
230712 |
252.500 |
256.335 |
250.735 |
251.000 |
-1.435 |
1,785 |
7,344 |
-53 |
Hover/Click |
Jan24 |
230712 |
251.000 |
254.285 |
248.785 |
249.150 |
-1.430 |
1,296 |
5,079 |
+288 |
Hover/Click |
Mar24 |
230712 |
251.150 |
253.985 |
249.035 |
249.350 |
-1.300 |
461 |
1,896 |
+89 |
Hover/Click |
Apr24 |
230712 |
253.935 |
256.400 |
252.080 |
252.080 |
-1.220 |
132 |
778 |
+23 |
Hover/Click |
Total Volume and Open Interest |
18,047 |
60,759 |
-207 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul23 |
230712 |
101.750 |
102.480 |
100.750 |
101.180 |
-0.100 |
4,542 |
11,438 |
-497 |
Hover/Click |
Aug23 |
230712 |
98.680 |
99.000 |
94.930 |
95.350 |
-2.230 |
31,144 |
59,109 |
-6,743 |
Hover/Click |
Oct23 |
230712 |
83.750 |
84.400 |
82.100 |
82.180 |
-0.800 |
22,294 |
48,621 |
+1,794 |
Hover/Click |
Dec23 |
230712 |
76.800 |
77.130 |
75.050 |
75.130 |
-1.250 |
9,768 |
37,110 |
+1,257 |
Hover/Click |
Feb24 |
230712 |
80.630 |
80.950 |
78.950 |
79.130 |
-1.020 |
4,468 |
21,424 |
+755 |
Hover/Click |
Apr24 |
230712 |
84.800 |
85.030 |
83.430 |
83.850 |
-0.780 |
2,588 |
12,005 |
+636 |
Hover/Click |
May24 |
230712 |
88.600 |
88.750 |
87.250 |
87.500 |
-1.230 |
50 |
630 |
+14 |
|
Jun24 |
230712 |
94.800 |
95.000 |
93.600 |
93.950 |
-0.850 |
1,103 |
4,473 |
+312 |
Hover/Click |
Total Volume and Open Interest |
76,819 |
196,363 |
-2,033 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul23 |
230712 |
13.95 |
14.00 |
13.80 |
13.87 |
-0.11 |
504 |
6,933 |
-9 |
Hover/Click |
Aug23 |
230712 |
15.29 |
15.35 |
14.75 |
14.82 |
-0.41 |
784 |
7,441 |
-10 |
Hover/Click |
Sep23 |
230712 |
16.43 |
16.43 |
15.72 |
15.76 |
-0.52 |
385 |
3,933 |
-44 |
Hover/Click |
Oct23 |
230712 |
17.10 |
17.10 |
16.70 |
16.75 |
-0.34 |
52 |
2,248 |
-2 |
Hover/Click |
Nov23 |
230712 |
17.53 |
17.57 |
17.31 |
17.31 |
-0.15 |
7 |
1,708 |
+5 |
Hover/Click |
Dec23 |
230712 |
17.55 |
17.55 |
17.38 |
17.53 |
unch |
19 |
1,432 |
+10 |
Hover/Click |
Jan24 |
230712 |
17.50 |
17.53 |
17.44 |
17.46 |
-0.24 |
9 |
481 |
+5 |
Hover/Click |
Feb24 |
230712 |
17.52 |
17.56 |
17.52 |
17.56 |
-0.14 |
4 |
416 |
+4 |
Hover/Click |
Mar24 |
230712 |
17.61 |
17.61 |
17.61 |
17.61 |
-0.14 |
2 |
413 |
+2 |
Hover/Click |
Apr24 |
230712 |
17.75 |
17.75 |
17.75 |
17.75 |
unch |
7 |
282 |
+5 |
Hover/Click |
May24 |
230712 |
17.75 |
17.75 |
17.75 |
17.75 |
unch |
2 |
276 |
+0 |
Hover/Click |
Jun24 |
230712 |
17.78 |
17.78 |
17.78 |
17.78 |
unch |
4 |
279 |
+4 |
Hover/Click |
Jul24 |
230712 |
17.85 |
17.85 |
17.85 |
17.85 |
unch |
1 |
96 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,789 |
26,211 |
-29 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul23 |
230712 |
3293 |
3305 |
3293 |
3299 |
+3 |
2 |
309 |
-2 |
Hover/Click |
Sep23 |
230712 |
3347 |
3362 |
3310 |
3339 |
+7 |
14,009 |
154,685 |
-20 |
Hover/Click |
Dec23 |
230712 |
3363 |
3371 |
3323 |
3351 |
+6 |
7,784 |
108,369 |
+1,015 |
Hover/Click |
Mar24 |
230712 |
3340 |
3347 |
3306 |
3330 |
+5 |
2,961 |
53,884 |
+522 |
Hover/Click |
May24 |
230712 |
3311 |
3320 |
3279 |
3303 |
+8 |
929 |
14,887 |
+87 |
Hover/Click |
Jul24 |
230712 |
3270 |
3292 |
3251 |
3274 |
+10 |
521 |
9,438 |
-68 |
Hover/Click |
Sep24 |
230712 |
3233 |
3257 |
3215 |
3239 |
+11 |
242 |
4,760 |
-7 |
Hover/Click |
Total Volume and Open Interest |
26,591 |
348,275 |
+1,636 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul23 |
230712 |
158.75 |
158.75 |
158.75 |
158.75 |
-0.55 |
2 |
144 |
+0 |
Hover/Click |
Sep23 |
230712 |
158.10 |
159.25 |
156.45 |
157.00 |
-0.55 |
14,778 |
95,274 |
-1,315 |
Hover/Click |
Dec23 |
230712 |
157.70 |
158.65 |
156.00 |
156.45 |
-0.55 |
7,546 |
48,222 |
+842 |
Hover/Click |
Mar24 |
230712 |
158.35 |
159.30 |
156.70 |
157.10 |
-0.50 |
2,868 |
22,706 |
-95 |
Hover/Click |
May24 |
230712 |
159.60 |
160.40 |
157.90 |
158.15 |
-0.55 |
1,054 |
9,758 |
-70 |
Hover/Click |
Jul24 |
230712 |
160.60 |
161.35 |
159.10 |
159.30 |
-0.60 |
406 |
5,010 |
+22 |
Hover/Click |
Total Volume and Open Interest |
26,924 |
189,599 |
-519 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep23 |
230712 |
267.05 |
274.60 |
267.05 |
272.40 |
+5.05 |
643 |
7,779 |
+217 |
Hover/Click |
Nov23 |
230712 |
263.00 |
264.00 |
260.85 |
262.45 |
+5.25 |
62 |
880 |
+26 |
Hover/Click |
Jan24 |
230712 |
256.75 |
256.75 |
255.50 |
255.70 |
+3.75 |
6 |
504 |
+0 |
Hover/Click |
Mar24 |
230712 |
250.60 |
250.60 |
249.55 |
249.55 |
+3.35 |
0 |
19 |
+0 |
Hover/Click |
May24 |
230712 |
240.05 |
240.05 |
239.85 |
240.05 |
+3.35 |
0 |
7 |
+0 |
Hover/Click |
Jul24 |
230712 |
233.70 |
233.70 |
233.50 |
233.70 |
+3.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
759 |
9,408 |
+213 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct23 |
230712 |
23.53 |
24.00 |
23.31 |
23.91 |
+0.38 |
41,256 |
386,843 |
-2,829 |
Hover/Click |
Mar24 |
230712 |
23.68 |
24.09 |
23.48 |
24.03 |
+0.37 |
21,391 |
215,284 |
+1,915 |
Hover/Click |
May24 |
230712 |
22.37 |
22.75 |
22.17 |
22.69 |
+0.36 |
7,053 |
91,988 |
+1,224 |
Hover/Click |
Jul24 |
230712 |
21.65 |
22.03 |
21.48 |
21.98 |
+0.38 |
4,692 |
95,391 |
+514 |
Hover/Click |
Oct24 |
230712 |
21.22 |
21.58 |
21.07 |
21.55 |
+0.38 |
1,526 |
42,385 |
+5 |
Hover/Click |
Mar25 |
230712 |
20.95 |
21.34 |
20.84 |
21.32 |
+0.39 |
720 |
24,180 |
-166 |
Hover/Click |
May25 |
230712 |
19.74 |
20.03 |
19.63 |
20.03 |
+0.31 |
176 |
6,243 |
-51 |
Hover/Click |
Jul25 |
230712 |
19.05 |
19.30 |
18.95 |
19.29 |
+0.25 |
275 |
6,467 |
+56 |
Hover/Click |
Total Volume and Open Interest |
77,233 |
877,431 |
+695 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul23 |
230712 |
2704 |
2705 |
2623 |
2624 |
-68 |
1,369 |
4,570 |
-1,183 |
Hover/Click |
Sep23 |
230712 |
2610 |
2616 |
2565 |
2569 |
-35 |
7,308 |
94,331 |
+195 |
Hover/Click |
Dec23 |
230712 |
2563 |
2565 |
2518 |
2523 |
-32 |
3,843 |
61,174 |
+271 |
Hover/Click |
Mar24 |
230712 |
2497 |
2503 |
2461 |
2465 |
-28 |
2,721 |
99,970 |
+315 |
Hover/Click |
May24 |
230712 |
2457 |
2458 |
2421 |
2424 |
-24 |
1,060 |
29,815 |
-89 |
Hover/Click |
Jul24 |
230712 |
2415 |
2415 |
2386 |
2390 |
-23 |
733 |
13,527 |
-111 |
Hover/Click |
Sep24 |
230712 |
2374 |
2375 |
2356 |
2359 |
-23 |
604 |
7,111 |
+193 |
Hover/Click |
Total Volume and Open Interest |
18,078 |
317,233 |
-338 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230712 |
683.60 |
692.60 |
672.20 |
687.10 |
+8.40 |
6,334 |
9,671 |
-1,909 |
Hover/Click |
Oct23 |
230712 |
662.90 |
670.00 |
654.90 |
667.70 |
+8.00 |
5,919 |
31,288 |
+830 |
Hover/Click |
Dec23 |
230712 |
651.90 |
660.40 |
646.50 |
658.90 |
+7.30 |
2,150 |
18,515 |
+525 |
Hover/Click |
Mar24 |
230712 |
646.10 |
651.70 |
639.00 |
651.00 |
+7.30 |
842 |
10,357 |
+224 |
Hover/Click |
May24 |
230712 |
634.60 |
641.00 |
629.70 |
640.30 |
+7.40 |
498 |
7,123 |
-80 |
Hover/Click |
Total Volume and Open Interest |
15,836 |
83,934 |
-396 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct23 |
230712 |
83.53 |
83.97 |
82.26 |
82.51 |
-0.44 |
3 |
73 |
-43 |
Hover/Click |
Dec23 |
230712 |
82.12 |
83.10 |
81.34 |
81.65 |
-0.47 |
19,260 |
119,848 |
-2,494 |
Hover/Click |
Mar24 |
230712 |
81.92 |
82.70 |
81.31 |
81.73 |
-0.15 |
4,956 |
26,187 |
+153 |
Hover/Click |
May24 |
230712 |
81.93 |
82.48 |
81.28 |
81.77 |
-0.11 |
1,390 |
7,128 |
-21 |
Hover/Click |
Jul24 |
230712 |
81.88 |
82.18 |
81.17 |
81.67 |
-0.09 |
564 |
5,656 |
+46 |
Hover/Click |
Oct24 |
230712 |
79.39 |
79.39 |
79.39 |
79.39 |
-0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
26,368 |
168,977 |
-2,297 |
|
Lumber(CME) |
Weekly |
Monthly |
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug23 |
230712 |
74.83 |
76.15 |
74.67 |
75.75 |
+0.92 |
301,014 |
262,839 |
-21,368 |
Hover/Click |
Sep23 |
230712 |
74.70 |
75.94 |
74.53 |
75.54 |
+0.83 |
143,741 |
325,858 |
+2,822 |
Hover/Click |
Oct23 |
230712 |
74.44 |
75.61 |
74.26 |
75.25 |
+0.81 |
64,054 |
179,541 |
+2,964 |
Hover/Click |
Nov23 |
230712 |
74.06 |
75.23 |
73.95 |
74.91 |
+0.80 |
40,389 |
75,116 |
-2,733 |
Hover/Click |
Dec23 |
230712 |
73.69 |
74.83 |
73.58 |
74.54 |
+0.78 |
87,149 |
207,958 |
-40 |
Hover/Click |
Jan24 |
230712 |
73.41 |
74.40 |
73.24 |
74.16 |
+0.75 |
16,048 |
59,488 |
+824 |
Hover/Click |
Feb24 |
230712 |
73.13 |
73.95 |
72.89 |
73.78 |
+0.73 |
6,437 |
32,300 |
+521 |
Hover/Click |
Mar24 |
230712 |
72.58 |
73.56 |
72.58 |
73.40 |
+0.70 |
15,649 |
59,076 |
-1,886 |
Hover/Click |
Apr24 |
230712 |
72.43 |
73.16 |
72.24 |
73.03 |
+0.67 |
1,654 |
23,874 |
+279 |
Hover/Click |
May24 |
230712 |
71.95 |
72.78 |
71.90 |
72.67 |
+0.65 |
1,528 |
20,281 |
+57 |
Hover/Click |
Jun24 |
230712 |
71.57 |
72.46 |
71.51 |
72.30 |
+0.60 |
32,832 |
122,828 |
+3,431 |
Hover/Click |
Jul24 |
230712 |
71.29 |
72.02 |
71.21 |
71.92 |
+0.58 |
1,747 |
21,098 |
-68 |
Hover/Click |
Aug24 |
230712 |
71.10 |
71.54 |
71.10 |
71.54 |
+0.54 |
701 |
14,783 |
-154 |
Hover/Click |
Sep24 |
230712 |
71.07 |
71.26 |
70.83 |
71.17 |
+0.52 |
5,879 |
38,703 |
+612 |
Hover/Click |
Oct24 |
230712 |
70.83 |
70.83 |
70.50 |
70.83 |
+0.50 |
325 |
13,105 |
-4 |
Hover/Click |
Nov24 |
230712 |
70.48 |
70.51 |
70.33 |
70.51 |
+0.48 |
424 |
16,993 |
+58 |
Hover/Click |
Total Volume and Open Interest |
754,854 |
1,783,320 |
-14,504 |
|
e-miNY Crude Oil(NYM) |
Aug23 |
230712 |
74.775 |
76.125 |
74.675 |
75.750 |
+0.925 |
10,791 |
2,668 |
-186 |
|
Sep23 |
230712 |
74.650 |
75.925 |
74.550 |
75.550 |
+0.850 |
974 |
893 |
-6 |
|
Oct23 |
230712 |
74.375 |
75.600 |
74.275 |
75.250 |
+0.800 |
39 |
165 |
+12 |
|
Nov23 |
230712 |
74.550 |
75.200 |
73.975 |
74.900 |
+0.800 |
5 |
29 |
+0 |
|
Dec23 |
230712 |
73.775 |
74.800 |
73.600 |
74.550 |
+0.800 |
86 |
366 |
-6 |
|
Jan24 |
230712 |
73.325 |
74.375 |
73.275 |
74.150 |
+0.750 |
9 |
28 |
-1 |
|
Feb24 |
230712 |
72.950 |
73.775 |
72.950 |
73.775 |
+0.725 |
2 |
15 |
+0 |
|
Mar24 |
230712 |
73.600 |
73.600 |
73.400 |
73.400 |
+0.700 |
3 |
10 |
+1 |
|
Apr24 |
230712 |
73.025 |
73.025 |
73.025 |
73.025 |
+0.675 |
1 |
4 |
+1 |
|
May24 |
230712 |
72.675 |
72.675 |
72.675 |
72.675 |
+0.650 |
|
|
|
|
Total Volume and Open Interest |
11,917 |
4,300 |
-183 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug23 |
230712 |
257.69 |
262.51 |
257.14 |
259.96 |
+1.59 |
41,615 |
66,544 |
-2,494 |
Hover/Click |
Sep23 |
230712 |
256.80 |
261.51 |
256.27 |
259.20 |
+1.73 |
32,828 |
57,639 |
+3,042 |
Hover/Click |
Oct23 |
230712 |
255.92 |
260.56 |
255.47 |
258.47 |
+1.75 |
15,521 |
37,779 |
+613 |
Hover/Click |
Nov23 |
230712 |
254.89 |
259.07 |
254.42 |
257.37 |
+1.75 |
8,153 |
28,950 |
-219 |
Hover/Click |
Dec23 |
230712 |
253.28 |
257.53 |
253.02 |
255.95 |
+1.75 |
9,034 |
41,600 |
-193 |
Hover/Click |
Jan24 |
230712 |
252.41 |
256.30 |
252.10 |
255.00 |
+1.73 |
3,621 |
14,939 |
+27 |
Hover/Click |
Feb24 |
230712 |
252.46 |
254.70 |
251.48 |
253.59 |
+1.66 |
2,281 |
8,018 |
+394 |
Hover/Click |
Mar24 |
230712 |
248.86 |
252.40 |
248.86 |
251.48 |
+1.59 |
2,374 |
12,737 |
+299 |
Hover/Click |
Apr24 |
230712 |
246.14 |
249.65 |
246.14 |
248.73 |
+1.58 |
1,342 |
7,484 |
+293 |
Hover/Click |
May24 |
230712 |
246.28 |
247.56 |
244.88 |
246.75 |
+1.56 |
1,307 |
3,882 |
+207 |
Hover/Click |
Jun24 |
230712 |
242.70 |
246.03 |
242.61 |
245.19 |
+1.55 |
1,366 |
15,842 |
-3 |
Hover/Click |
Jul24 |
230712 |
243.86 |
245.07 |
242.68 |
244.49 |
+1.54 |
252 |
1,781 |
-16 |
Hover/Click |
Aug24 |
230712 |
243.75 |
244.01 |
243.56 |
244.01 |
+1.51 |
206 |
1,103 |
+36 |
Hover/Click |
Sep24 |
230712 |
243.63 |
243.63 |
243.63 |
243.63 |
+1.46 |
182 |
1,741 |
+30 |
Hover/Click |
Total Volume and Open Interest |
120,755 |
315,948 |
+2,205 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug23 |
230712 |
261.89 |
267.88 |
261.73 |
266.70 |
+4.43 |
51,906 |
85,038 |
-4,071 |
Hover/Click |
Sep23 |
230712 |
254.50 |
260.41 |
254.21 |
259.35 |
+4.57 |
41,761 |
85,834 |
+1,778 |
Hover/Click |
Oct23 |
230712 |
231.83 |
236.95 |
231.60 |
236.15 |
+3.80 |
21,742 |
55,301 |
+2,288 |
Hover/Click |
Nov23 |
230712 |
225.54 |
229.80 |
224.87 |
229.14 |
+3.38 |
10,353 |
30,492 |
+454 |
Hover/Click |
Dec23 |
230712 |
221.00 |
224.95 |
220.35 |
224.43 |
+3.12 |
7,193 |
25,364 |
+1,191 |
Hover/Click |
Jan24 |
230712 |
219.11 |
222.86 |
218.56 |
222.49 |
+3.06 |
3,524 |
21,623 |
+135 |
Hover/Click |
Feb24 |
230712 |
219.33 |
222.65 |
219.28 |
222.55 |
+3.07 |
1,876 |
7,580 |
+222 |
Hover/Click |
Mar24 |
230712 |
219.97 |
223.94 |
219.81 |
223.70 |
+3.09 |
1,056 |
8,335 |
+225 |
Hover/Click |
Apr24 |
230712 |
237.98 |
240.16 |
237.08 |
240.07 |
+2.93 |
647 |
3,860 |
+31 |
Hover/Click |
May24 |
230712 |
237.07 |
239.34 |
237.07 |
239.34 |
+2.66 |
532 |
1,480 |
+106 |
Hover/Click |
Total Volume and Open Interest |
141,611 |
336,202 |
+2,494 |
|
e-miNY RBOB Gasoline(NYM) |
Aug23 |
230712 |
262.30 |
266.70 |
262.30 |
266.70 |
+4.43 |
0 |
2 |
+0 |
|
Sep23 |
230712 |
259.35 |
259.35 |
259.35 |
259.35 |
+4.57 |
|
|
|
|
Oct23 |
230712 |
236.15 |
236.15 |
236.15 |
236.15 |
+3.80 |
|
|
|
|
Nov23 |
230712 |
229.14 |
229.14 |
229.14 |
229.14 |
+3.38 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug23 |
230712 |
2.739 |
2.750 |
2.618 |
2.632 |
-0.099 |
124,495 |
157,574 |
-9,091 |
Hover/Click |
Sep23 |
230712 |
2.697 |
2.712 |
2.586 |
2.597 |
-0.095 |
72,912 |
291,317 |
+1,595 |
Hover/Click |
Oct23 |
230712 |
2.784 |
2.791 |
2.667 |
2.683 |
-0.095 |
37,020 |
103,227 |
-396 |
Hover/Click |
Nov23 |
230712 |
3.200 |
3.210 |
3.086 |
3.105 |
-0.089 |
23,121 |
87,315 |
+191 |
Hover/Click |
Dec23 |
230712 |
3.589 |
3.628 |
3.513 |
3.519 |
-0.100 |
6,626 |
48,728 |
-91 |
Hover/Click |
Jan24 |
230712 |
3.801 |
3.845 |
3.744 |
3.757 |
-0.079 |
13,803 |
81,296 |
+387 |
Hover/Click |
Feb24 |
230712 |
3.732 |
3.771 |
3.676 |
3.685 |
-0.079 |
2,960 |
36,813 |
+201 |
Hover/Click |
Mar24 |
230712 |
3.488 |
3.502 |
3.409 |
3.415 |
-0.079 |
4,365 |
68,972 |
+465 |
Hover/Click |
Apr24 |
230712 |
3.165 |
3.198 |
3.116 |
3.124 |
-0.065 |
4,732 |
62,894 |
-24 |
Hover/Click |
May24 |
230712 |
3.155 |
3.174 |
3.100 |
3.112 |
-0.058 |
3,735 |
31,680 |
+832 |
Hover/Click |
Jun24 |
230712 |
3.259 |
3.269 |
3.200 |
3.214 |
-0.050 |
1,299 |
14,968 |
+42 |
Hover/Click |
Jul24 |
230712 |
3.355 |
3.377 |
3.312 |
3.328 |
-0.044 |
2,319 |
14,253 |
-52 |
Hover/Click |
Aug24 |
230712 |
3.421 |
3.421 |
3.360 |
3.375 |
-0.043 |
1,902 |
13,219 |
+353 |
Hover/Click |
Sep24 |
230712 |
3.398 |
3.398 |
3.329 |
3.346 |
-0.044 |
910 |
12,528 |
+10 |
Hover/Click |
Oct24 |
230712 |
3.452 |
3.473 |
3.403 |
3.420 |
-0.043 |
1,605 |
37,238 |
+169 |
Hover/Click |
Nov24 |
230712 |
3.785 |
3.798 |
3.737 |
3.749 |
-0.044 |
826 |
13,854 |
+265 |
Hover/Click |
Total Volume and Open Interest |
303,886 |
1,240,619 |
-5,113 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep23 |
230712 |
79.32 |
80.55 |
79.21 |
80.11 |
+0.71 |
288,399 |
472,344 |
-29,685 |
Hover/Click |
Oct23 |
230712 |
78.97 |
80.18 |
78.85 |
79.79 |
+0.72 |
151,509 |
393,155 |
+14,971 |
Hover/Click |
Nov23 |
230712 |
78.55 |
79.72 |
78.44 |
79.39 |
+0.74 |
86,690 |
216,588 |
+4,004 |
Hover/Click |
Dec23 |
230712 |
78.13 |
79.27 |
78.02 |
78.98 |
+0.75 |
126,472 |
289,884 |
-1,403 |
Hover/Click |
Jan24 |
230712 |
77.76 |
78.81 |
77.61 |
78.57 |
+0.75 |
26,682 |
91,926 |
-1,213 |
Hover/Click |
Feb24 |
230712 |
77.35 |
78.37 |
77.22 |
78.16 |
+0.74 |
19,983 |
94,594 |
+882 |
Hover/Click |
Mar24 |
230712 |
76.98 |
77.97 |
76.86 |
77.78 |
+0.72 |
21,484 |
84,499 |
+942 |
Hover/Click |
Apr24 |
230712 |
76.71 |
77.62 |
76.59 |
77.44 |
+0.70 |
5,957 |
27,864 |
+1,044 |
Hover/Click |
May24 |
230712 |
76.46 |
77.29 |
76.29 |
77.12 |
+0.69 |
3,270 |
33,339 |
-358 |
Hover/Click |
Jun24 |
230712 |
76.05 |
76.97 |
75.97 |
76.80 |
+0.67 |
30,050 |
105,378 |
-1,006 |
Hover/Click |
Jul24 |
230712 |
75.83 |
76.60 |
75.73 |
76.48 |
+0.64 |
983 |
20,033 |
+32 |
Hover/Click |
Aug24 |
230712 |
75.54 |
76.21 |
75.48 |
76.17 |
+0.61 |
1,224 |
18,663 |
-468 |
Hover/Click |
Sep24 |
230712 |
75.56 |
75.97 |
75.53 |
75.87 |
+0.59 |
2,964 |
29,103 |
+587 |
Hover/Click |
Oct24 |
230712 |
75.57 |
75.57 |
75.57 |
75.57 |
+0.57 |
277 |
14,426 |
+28 |
Hover/Click |
Total Volume and Open Interest |
826,173 |
2,229,923 |
-8,111 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230712 |
755.75 |
767.75 |
754.50 |
761.25 |
unch |
21,341 |
16,664 |
-13,285 |
Hover/Click |
Aug23 |
230712 |
745.75 |
762.00 |
744.00 |
754.25 |
+5.25 |
77,230 |
141,638 |
-3,700 |
Hover/Click |
Sep23 |
230712 |
741.75 |
756.00 |
740.00 |
749.00 |
+4.50 |
49,438 |
96,571 |
+4,569 |
Hover/Click |
Oct23 |
230712 |
740.25 |
753.25 |
738.50 |
747.00 |
+4.25 |
26,308 |
92,034 |
-198 |
Hover/Click |
Nov23 |
230712 |
734.50 |
746.50 |
733.00 |
741.00 |
+4.25 |
19,902 |
49,722 |
+4,080 |
Hover/Click |
Dec23 |
230712 |
725.00 |
737.00 |
723.75 |
732.00 |
+4.25 |
30,475 |
105,839 |
-1,801 |
Hover/Click |
Jan24 |
230712 |
723.50 |
733.00 |
720.75 |
728.25 |
+3.75 |
5,561 |
28,487 |
+1,245 |
Hover/Click |
Feb24 |
230712 |
718.50 |
729.25 |
718.00 |
724.75 |
+3.50 |
2,736 |
18,333 |
+985 |
Hover/Click |
Mar24 |
230712 |
714.75 |
724.50 |
714.50 |
720.75 |
+3.25 |
4,129 |
32,261 |
-431 |
Hover/Click |
Apr24 |
230712 |
712.25 |
720.75 |
710.50 |
716.75 |
+3.25 |
540 |
12,313 |
+34 |
Hover/Click |
Total Volume and Open Interest |
245,003 |
696,986 |
-8,222 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230712 |
74.78 |
76.14 |
74.70 |
75.75 |
+0.92 |
30,542 |
68,836 |
-887 |
Hover/Click |
Sep23 |
230712 |
74.67 |
75.94 |
74.56 |
75.54 |
+0.83 |
45,641 |
93,819 |
-3,756 |
Hover/Click |
Oct23 |
230712 |
74.46 |
75.60 |
74.29 |
75.25 |
+0.81 |
30,452 |
62,998 |
+3,062 |
Hover/Click |
Nov23 |
230712 |
74.13 |
75.17 |
74.01 |
74.91 |
+0.80 |
13,190 |
28,355 |
+111 |
Hover/Click |
Dec23 |
230712 |
73.78 |
74.74 |
73.76 |
74.54 |
+0.78 |
12,675 |
79,942 |
+52 |
Hover/Click |
Jan24 |
230712 |
73.64 |
74.25 |
73.64 |
74.16 |
+0.75 |
2,567 |
14,244 |
+114 |
Hover/Click |
Feb24 |
230712 |
73.44 |
73.83 |
73.44 |
73.78 |
+0.73 |
1,006 |
7,793 |
-122 |
Hover/Click |
Mar24 |
230712 |
73.07 |
73.40 |
73.07 |
73.40 |
+0.70 |
1,108 |
13,347 |
-198 |
Hover/Click |
Apr24 |
230712 |
72.90 |
73.03 |
72.90 |
73.03 |
+0.67 |
260 |
5,501 |
+2 |
Hover/Click |
May24 |
230712 |
72.55 |
72.67 |
72.55 |
72.67 |
+0.65 |
231 |
3,863 |
-33 |
Hover/Click |
Jun24 |
230712 |
71.70 |
72.30 |
71.70 |
72.30 |
+0.60 |
3,778 |
36,155 |
+390 |
Hover/Click |
Jul24 |
230712 |
71.92 |
71.92 |
71.92 |
71.92 |
+0.58 |
132 |
4,722 |
+109 |
Hover/Click |
Aug24 |
230712 |
71.54 |
71.54 |
71.54 |
71.54 |
+0.54 |
65 |
4,042 |
+51 |
Hover/Click |
Sep24 |
230712 |
71.17 |
71.17 |
71.17 |
71.17 |
+0.52 |
332 |
9,470 |
+124 |
Hover/Click |
Oct24 |
230712 |
70.83 |
70.83 |
70.83 |
70.83 |
+0.50 |
50 |
2,014 |
+50 |
Hover/Click |
Nov24 |
230712 |
70.51 |
70.51 |
70.51 |
70.51 |
+0.48 |
50 |
3,058 |
+50 |
Hover/Click |
Total Volume and Open Interest |
146,477 |
527,040 |
-1,348 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep23 |
230712 |
101.295 |
101.295 |
100.180 |
100.192 |
-1.210 |
13,109 |
27,933 |
+1,476 |
Hover/Click |
Dec23 |
230712 |
100.750 |
100.875 |
99.880 |
99.880 |
-1.223 |
39 |
440 |
+7 |
Hover/Click |
Mar24 |
230712 |
99.525 |
99.525 |
99.525 |
99.525 |
-1.222 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,148 |
28,377 |
+1,483 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
67.01 |
68.11 |
66.97 |
68.08 |
+1.14 |
72,967 |
150,728 |
+1,911 |
Hover/Click |
Dec23 |
230712 |
67.32 |
68.29 |
67.16 |
68.26 |
+1.14 |
196 |
805 |
+141 |
Hover/Click |
Mar24 |
230712 |
67.85 |
68.40 |
67.85 |
68.40 |
+1.15 |
2 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,239 |
152,487 |
+2,028 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
129.31 |
130.05 |
129.08 |
129.97 |
+0.65 |
103,705 |
213,859 |
+3,417 |
Hover/Click |
Dec23 |
230712 |
129.22 |
129.92 |
128.98 |
129.86 |
+0.66 |
796 |
11,521 |
+202 |
Hover/Click |
Mar24 |
230712 |
129.22 |
129.69 |
129.22 |
129.69 |
+0.71 |
8 |
229 |
+5 |
Hover/Click |
Total Volume and Open Interest |
104,618 |
227,789 |
+3,616 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
75.65 |
76.15 |
75.64 |
75.90 |
+0.32 |
51,673 |
136,295 |
-1,390 |
Hover/Click |
Dec23 |
230712 |
75.74 |
76.23 |
75.73 |
75.99 |
+0.31 |
38 |
3,387 |
-3 |
Hover/Click |
Mar24 |
230712 |
76.19 |
76.27 |
76.09 |
76.09 |
+0.31 |
0 |
300 |
+0 |
Hover/Click |
Jun24 |
230712 |
76.13 |
76.33 |
76.13 |
76.13 |
+0.31 |
50 |
74 |
+6 |
Hover/Click |
Total Volume and Open Interest |
51,900 |
140,869 |
-1,397 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
72.01 |
73.15 |
71.99 |
73.07 |
+1.10 |
180,867 |
251,091 |
-1,841 |
Hover/Click |
Dec23 |
230712 |
73.39 |
74.18 |
73.39 |
74.13 |
+1.10 |
100 |
609 |
+16 |
Hover/Click |
Mar24 |
230712 |
74.56 |
75.28 |
74.56 |
75.28 |
+1.12 |
1 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
182,221 |
256,312 |
-1,862 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
114.52 |
116.32 |
114.50 |
116.20 |
+1.72 |
15,130 |
42,180 |
+979 |
Hover/Click |
Dec23 |
230712 |
115.70 |
117.41 |
115.67 |
117.31 |
+1.73 |
7 |
342 |
+2 |
Hover/Click |
Mar24 |
230712 |
116.80 |
118.54 |
116.80 |
118.49 |
+1.75 |
9 |
100 |
+9 |
Hover/Click |
Total Volume and Open Interest |
15,158 |
42,703 |
+1,002 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
110.46 |
111.79 |
110.44 |
111.76 |
+1.39 |
149,102 |
719,492 |
+7,794 |
Hover/Click |
Dec23 |
230712 |
110.98 |
112.25 |
110.98 |
112.24 |
+1.39 |
670 |
7,548 |
-106 |
Hover/Click |
Mar24 |
230712 |
111.79 |
112.77 |
111.76 |
112.77 |
+1.38 |
73 |
1,650 |
+37 |
Hover/Click |
Total Volume and Open Interest |
150,932 |
731,911 |
+7,735 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
579.38 |
587.25 |
578.63 |
585.00 |
+6.25 |
29,875 |
237,389 |
+4,103 |
Hover/Click |
Dec23 |
230712 |
571.38 |
576.88 |
571.38 |
575.25 |
+6.13 |
5 |
7 |
+5 |
Hover/Click |
Total Volume and Open Interest |
29,917 |
237,458 |
+4,117 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug23 |
230712 |
205.15 |
208.30 |
204.45 |
206.95 |
+2.00 |
4,139 |
47,175 |
-427 |
|
Sep23 |
230712 |
203.85 |
207.00 |
203.30 |
205.80 |
+2.00 |
114 |
2,565 |
+77 |
Hover/Click |
Oct23 |
230712 |
205.10 |
205.75 |
204.95 |
204.95 |
+1.90 |
|
|
|
|
Nov23 |
230712 |
203.95 |
203.95 |
203.95 |
203.95 |
+1.80 |
|
|
|
|
Total Volume and Open Interest |
4,253 |
49,741 |
-350 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep23 |
230712 |
124~150 |
126~000 |
124~130 |
125~250 |
+1~130 |
306,741 |
1,249,788 |
-2,228 |
Hover/Click |
Dec23 |
230712 |
124~240 |
126~050 |
124~240 |
126~000 |
+1~130 |
36 |
117 |
+2 |
Hover/Click |
Mar24 |
230712 |
126~020 |
126~020 |
126~020 |
126~020 |
+1~130 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
306,777 |
1,249,905 |
-2,226 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230712 |
111~105 |
112~120 |
111~095 |
112~085 |
+1~000 |
1,292,789 |
4,808,247 |
-24,934 |
Hover/Click |
Dec23 |
230712 |
111~295 |
112~290 |
111~295 |
112~275 |
+0~315 |
1,386 |
2,960 |
+1,290 |
Hover/Click |
Mar24 |
230712 |
112~315 |
113~160 |
112~315 |
113~160 |
+0~315 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,294,175 |
4,811,209 |
-23,644 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230712 |
106~232 |
107~152 |
106~222 |
107~132 |
+0~234 |
1,044,908 |
5,246,186 |
+32,450 |
Hover/Click |
Dec23 |
230712 |
107~274 |
108~012 |
107~226 |
108~002 |
+0~234 |
3 |
17 |
+1 |
Hover/Click |
Mar24 |
230712 |
108~206 |
108~206 |
108~206 |
108~206 |
+0~234 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,044,911 |
5,246,203 |
+32,451 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230712 |
101~202 |
101~305 |
101~201 |
101~291 |
+0~094 |
478,869 |
3,712,690 |
+1,516 |
Hover/Click |
Dec23 |
230712 |
102~066 |
102~162 |
102~066 |
102~152 |
+0~114 |
0 |
85 |
+0 |
Hover/Click |
Mar24 |
230712 |
103~032 |
103~032 |
103~032 |
103~032 |
+0~114 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
478,869 |
3,712,777 |
+1,516 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
94.030 |
94.120 |
94.030 |
94.115 |
+0.085 |
32,483 |
170,907 |
-4,847 |
|
Dec23 |
230712 |
93.645 |
93.845 |
93.645 |
93.825 |
+0.180 |
28,737 |
251,916 |
-2,728 |
|
Mar24 |
230712 |
93.560 |
93.805 |
93.560 |
93.765 |
+0.205 |
22,865 |
171,936 |
+1,374 |
|
Jun24 |
230712 |
93.635 |
93.910 |
93.630 |
93.855 |
+0.220 |
27,439 |
127,549 |
+506 |
|
Sep24 |
230712 |
93.815 |
94.105 |
93.810 |
94.045 |
+0.225 |
22,183 |
97,395 |
-997 |
|
Dec24 |
230712 |
94.055 |
94.350 |
94.055 |
94.295 |
+0.225 |
28,777 |
163,444 |
+2,650 |
|
Mar25 |
230712 |
94.295 |
94.580 |
94.295 |
94.525 |
+0.225 |
15,067 |
89,709 |
+62 |
|
Jun25 |
230712 |
94.490 |
94.780 |
94.490 |
94.730 |
+0.220 |
15,323 |
80,747 |
+1,713 |
|
Sep25 |
230712 |
94.685 |
94.970 |
94.685 |
94.915 |
+0.210 |
8,807 |
43,860 |
-411 |
|
Dec25 |
230712 |
94.850 |
95.120 |
94.850 |
95.065 |
+0.195 |
12,053 |
60,736 |
-661 |
|
Mar26 |
230712 |
94.995 |
95.245 |
94.995 |
95.200 |
+0.185 |
8,316 |
44,337 |
-300 |
|
Jun26 |
230712 |
95.135 |
95.365 |
95.135 |
95.320 |
+0.170 |
6,503 |
36,062 |
+57 |
|
Sep26 |
230712 |
95.255 |
95.465 |
95.255 |
95.425 |
+0.160 |
2,809 |
18,904 |
+158 |
|
Dec26 |
230712 |
95.360 |
95.555 |
95.360 |
95.520 |
+0.155 |
3,646 |
29,218 |
+192 |
|
Mar27 |
230712 |
95.505 |
95.640 |
95.485 |
95.610 |
+0.150 |
3,507 |
18,436 |
-553 |
|
Jun27 |
230712 |
95.610 |
95.720 |
95.575 |
95.690 |
+0.145 |
1,620 |
11,503 |
-152 |
|
Sep27 |
230712 |
95.690 |
95.775 |
95.650 |
95.750 |
+0.135 |
1,055 |
4,554 |
-46 |
|
Dec27 |
230712 |
95.745 |
95.825 |
95.710 |
95.800 |
+0.130 |
1,152 |
5,581 |
+64 |
|
Total Volume and Open Interest |
258,273 |
1,623,406 |
-6,785 |
|
Ultra T-Bond(CBOT) |
Sep23 |
230712 |
132~16 |
134~09 |
132~12 |
133~31 |
+1~18 |
198,364 |
1,524,124 |
-3,755 |
|
Dec23 |
230712 |
134~31 |
134~31 |
134~31 |
134~31 |
+2~06 |
0 |
3 |
+0 |
|
Mar24 |
230712 |
136~05 |
136~05 |
136~05 |
136~05 |
+2~06 |
|
|
|
|
Total Volume and Open Interest |
198,364 |
1,524,127 |
-3,755 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep23 |
230712 |
116~295 |
118~050 |
116~290 |
118~000 |
+1~050 |
386,764 |
1,738,659 |
+12,897 |
|
Dec23 |
230712 |
117~310 |
117~310 |
117~310 |
117~310 |
+1~110 |
|
|
|
|
Mar24 |
230712 |
117~240 |
117~240 |
117~240 |
117~240 |
+1~110 |
|
|
|
|
Total Volume and Open Interest |
386,764 |
1,738,659 |
+12,897 |
|
30 Day Federal Funds(CBOT) |
Jul23 |
230712 |
94.890 |
94.893 |
94.887 |
94.890 |
+0.003 |
6,387 |
340,572 |
-645 |
|
Aug23 |
230712 |
94.700 |
94.715 |
94.695 |
94.700 |
unch |
21,351 |
324,413 |
-975 |
|
Sep23 |
230712 |
94.680 |
94.705 |
94.675 |
94.690 |
+0.015 |
6,774 |
64,077 |
+933 |
|
Oct23 |
230712 |
94.635 |
94.680 |
94.635 |
94.665 |
+0.025 |
21,049 |
216,055 |
-517 |
|
Nov23 |
230712 |
94.570 |
94.625 |
94.570 |
94.620 |
+0.050 |
23,409 |
218,117 |
-184 |
|
Dec23 |
230712 |
94.595 |
94.660 |
94.595 |
94.650 |
+0.060 |
7,807 |
53,294 |
+368 |
|
Total Volume and Open Interest |
168,230 |
1,450,297 |
+57 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep23 |
230712 |
147.74 |
147.74 |
147.22 |
147.41 |
-0.29 |
2,601 |
18,024 |
+133 |
Hover/Click |
Dec23 |
230712 |
145.00 |
147.31 |
145.00 |
147.31 |
-0.29 |
|
|
|
Hover/Click |
Mar24 |
230712 |
147.31 |
147.31 |
147.31 |
147.31 |
-0.29 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,601 |
18,024 |
+133 |
|
Euro-Buxl(EUREX) |
Sep23 |
230712 |
132.48 |
134.08 |
131.96 |
133.56 |
+1.40 |
63,850 |
201,499 |
-1,590 |
|
Dec23 |
230712 |
132.22 |
133.72 |
132.20 |
133.42 |
+1.46 |
21 |
26 |
+16 |
|
Mar24 |
230712 |
132.84 |
132.84 |
132.84 |
132.84 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
63,871 |
201,525 |
-1,574 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep23 |
230712 |
131.15 |
132.13 |
130.99 |
131.95 |
+1.00 |
546,486 |
1,206,117 |
-70,987 |
Hover/Click |
Dec23 |
230712 |
130.68 |
131.57 |
130.68 |
131.43 |
+1.00 |
8 |
145 |
+3 |
Hover/Click |
Mar24 |
230712 |
131.43 |
131.43 |
131.43 |
131.43 |
+1.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
546,494 |
1,206,262 |
-70,984 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep23 |
230712 |
114.78 |
115.28 |
114.73 |
115.22 |
+0.53 |
639,807 |
1,271,479 |
-163,411 |
Hover/Click |
Dec23 |
230712 |
116.46 |
116.46 |
116.46 |
116.46 |
+0.53 |
0 |
8 |
+0 |
Hover/Click |
Mar24 |
230712 |
116.22 |
116.22 |
116.22 |
116.22 |
+0.53 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
639,807 |
1,271,487 |
-163,411 |
|
Euro-Schatz(EUREX) |
Sep23 |
230712 |
104.65 |
104.81 |
104.64 |
104.79 |
+0.15 |
296,031 |
1,688,927 |
-49,873 |
|
Dec23 |
230712 |
105.01 |
105.01 |
105.01 |
105.01 |
+0.14 |
0 |
7 |
+0 |
|
Mar24 |
230712 |
104.61 |
104.61 |
104.61 |
104.61 |
+0.14 |
|
|
|
|
Total Volume and Open Interest |
296,031 |
1,688,934 |
-49,873 |
|
3-Mth Euribor(EUREX) |
Sep23 |
230712 |
96.085 |
96.085 |
96.085 |
96.085 |
+0.015 |
0 |
69 |
+0 |
|
Dec23 |
230712 |
96.000 |
96.000 |
96.000 |
96.000 |
+0.050 |
0 |
19 |
+0 |
|
Mar24 |
230712 |
96.030 |
96.030 |
96.030 |
96.030 |
+0.065 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
0 |
336 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep23 |
230712 |
92~30 |
94~04 |
92~26 |
93~31 |
+1~10 |
160,397 |
516,025 |
+5,180 |
Hover/Click |
Dec23 |
230712 |
94~07 |
94~07 |
94~07 |
94~07 |
+1~10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
160,397 |
516,025 |
+5,180 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
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 |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep23 |
230712 |
96.070 |
96.085 |
96.065 |
96.080 |
+0.010 |
72,160 |
588,714 |
-518 |
|
Dec23 |
230712 |
95.960 |
96.005 |
95.950 |
95.990 |
+0.045 |
95,772 |
463,863 |
-1,038 |
|
Mar24 |
230712 |
95.970 |
96.035 |
95.960 |
96.015 |
+0.055 |
64,572 |
484,380 |
+332 |
|
Total Volume and Open Interest |
695,281 |
3,691,229 |
+17,172 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep23 |
230712 |
95.52 |
95.56 |
95.50 |
95.55 |
+0.02 |
37,236 |
203,966 |
-10,743 |
|
Dec23 |
230712 |
95.32 |
95.41 |
95.30 |
95.37 |
+0.05 |
17,763 |
194,303 |
-1,671 |
|
Mar24 |
230712 |
95.26 |
95.37 |
95.25 |
95.32 |
+0.06 |
15,098 |
147,120 |
-4,697 |
|
Jun24 |
230712 |
95.27 |
95.38 |
95.26 |
95.34 |
+0.06 |
14,008 |
122,087 |
+437 |
|
Sep24 |
230712 |
95.38 |
95.48 |
95.36 |
95.44 |
+0.06 |
8,256 |
102,601 |
-4,810 |
|
Dec24 |
230712 |
95.54 |
95.63 |
95.53 |
95.60 |
+0.05 |
6,259 |
69,699 |
-533 |
|
Mar25 |
230712 |
95.67 |
95.77 |
95.66 |
95.73 |
+0.05 |
2,996 |
37,579 |
-428 |
|
Jun25 |
230712 |
95.77 |
95.84 |
95.77 |
95.84 |
+0.06 |
3,548 |
23,251 |
+540 |
|
Sep25 |
230712 |
95.84 |
95.91 |
95.84 |
95.91 |
+0.07 |
40 |
1,540 |
+12 |
|
Dec25 |
230712 |
95.89 |
95.93 |
95.89 |
95.93 |
+0.07 |
1 |
713 |
-1 |
|
Total Volume and Open Interest |
105,426 |
903,683 |
-21,690 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230712 |
95.82 |
95.88 |
95.81 |
95.88 |
+0.06 |
147,074 |
1,012,632 |
+4,184 |
|
Dec23 |
230712 |
95.88 |
95.88 |
95.88 |
95.88 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
147,074 |
1,012,632 |
+4,184 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230712 |
95.89 |
95.97 |
95.88 |
95.94 |
+0.05 |
131,765 |
778,103 |
+286 |
|
Dec23 |
230712 |
95.94 |
95.94 |
95.94 |
95.94 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
131,765 |
778,103 |
+286 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug23 |
230712 |
1938.0 |
1965.1 |
1937.5 |
1961.7 |
+24.6 |
208,085 |
328,853 |
-10,914 |
Hover/Click |
Oct23 |
230712 |
1957.3 |
1984.0 |
1957.3 |
1980.8 |
+24.6 |
2,787 |
15,161 |
+741 |
Hover/Click |
Dec23 |
230712 |
1976.2 |
2003.7 |
1976.2 |
2000.4 |
+24.6 |
53,151 |
126,208 |
+31,284 |
Hover/Click |
Feb24 |
230712 |
1997.3 |
2023.2 |
1997.3 |
2020.6 |
+24.5 |
2,672 |
8,106 |
+679 |
Hover/Click |
Apr24 |
230712 |
2024.2 |
2042.2 |
2017.1 |
2040.0 |
+24.5 |
1,029 |
3,887 |
+569 |
Hover/Click |
Jun24 |
230712 |
2036.8 |
2060.5 |
2036.3 |
2058.6 |
+24.4 |
365 |
1,849 |
+117 |
Hover/Click |
Aug24 |
230712 |
2076.5 |
2076.7 |
2076.2 |
2076.2 |
+24.0 |
25 |
244 |
+6 |
Hover/Click |
Oct24 |
230712 |
2088.4 |
2092.6 |
2086.4 |
2092.6 |
+23.0 |
1 |
41 |
+0 |
Hover/Click |
Dec24 |
230712 |
2086.2 |
2110.0 |
2086.2 |
2108.7 |
+21.6 |
8 |
714 |
-8 |
Hover/Click |
Feb25 |
230712 |
2125.4 |
2125.4 |
2125.4 |
2125.4 |
+21.2 |
|
|
|
Hover/Click |
Apr25 |
230712 |
2144.5 |
2144.5 |
2144.5 |
2144.5 |
+21.2 |
|
|
|
Hover/Click |
Jun25 |
230712 |
2151.3 |
2151.3 |
2151.3 |
2151.3 |
+21.2 |
0 |
290 |
+0 |
Hover/Click |
Total Volume and Open Interest |
268,811 |
485,952 |
+22,841 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul23 |
230712 |
2314.0 |
2412.0 |
2314.0 |
2411.9 |
+103.3 |
126 |
291 |
+63 |
Hover/Click |
Sep23 |
230712 |
2332.5 |
2437.5 |
2331.0 |
2431.0 |
+102.9 |
38,286 |
105,104 |
+1,028 |
Hover/Click |
Dec23 |
230712 |
2366.5 |
2470.0 |
2364.5 |
2464.3 |
+103.2 |
1,765 |
12,880 |
+700 |
Hover/Click |
Mar24 |
230712 |
2400.5 |
2498.5 |
2400.5 |
2498.0 |
+103.6 |
161 |
2,027 |
+73 |
Hover/Click |
May24 |
230712 |
2517.0 |
2518.5 |
2517.0 |
2518.5 |
+103.2 |
13 |
346 |
+4 |
Hover/Click |
Jul24 |
230712 |
2536.0 |
2538.5 |
2536.0 |
2538.5 |
+103.1 |
4 |
239 |
+0 |
Hover/Click |
Sep24 |
230712 |
2559.5 |
2559.5 |
2559.5 |
2559.5 |
+103.0 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,654 |
121,649 |
+1,911 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230712 |
948.9 |
948.9 |
948.9 |
948.9 |
+23.3 |
35 |
53 |
+0 |
Hover/Click |
Oct23 |
230712 |
932.4 |
964.0 |
931.3 |
956.6 |
+24.2 |
18,481 |
68,718 |
-446 |
Hover/Click |
Jan24 |
230712 |
939.2 |
970.6 |
938.7 |
963.4 |
+23.9 |
688 |
2,113 |
+241 |
Hover/Click |
Apr24 |
230712 |
948.3 |
977.0 |
948.3 |
970.6 |
+23.5 |
49 |
355 |
-17 |
Hover/Click |
Total Volume and Open Interest |
19,256 |
71,300 |
-222 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep23 |
230712 |
1242.50 |
1296.50 |
1239.00 |
1279.80 |
+31.90 |
3,499 |
14,990 |
+475 |
Hover/Click |
Dec23 |
230712 |
1257.00 |
1308.50 |
1257.00 |
1292.50 |
+32.10 |
90 |
552 |
+74 |
Hover/Click |
Mar24 |
230712 |
1306.20 |
1306.20 |
1306.20 |
1306.20 |
+32.20 |
2 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,591 |
15,633 |
+549 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul23 |
230712 |
378.55 |
384.20 |
377.65 |
384.20 |
+8.85 |
686 |
2,440 |
-252 |
Hover/Click |
Sep23 |
230712 |
377.25 |
386.05 |
376.65 |
385.30 |
+8.70 |
46,990 |
115,651 |
-822 |
Hover/Click |
Dec23 |
230712 |
379.25 |
387.75 |
378.90 |
387.10 |
+8.40 |
8,536 |
44,313 |
-37 |
Hover/Click |
Mar24 |
230712 |
381.20 |
389.15 |
380.65 |
388.45 |
+8.05 |
3,684 |
20,010 |
+1,482 |
Hover/Click |
May24 |
230712 |
383.00 |
389.30 |
381.35 |
388.95 |
+7.80 |
405 |
4,300 |
-32 |
Hover/Click |
Total Volume and Open Interest |
60,757 |
195,146 |
+365 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep23 |
230712 |
34439 |
34792 |
34410 |
34550 |
+86 |
123,288 |
95,996 |
-1,231 |
Hover/Click |
Dec23 |
230712 |
34762 |
35087 |
34724 |
34860 |
+86 |
58 |
268 |
+7 |
Hover/Click |
Mar24 |
230712 |
35086 |
35315 |
35086 |
35086 |
+86 |
0 |
11 |
+0 |
Hover/Click |
Jun24 |
230712 |
35500 |
35500 |
35099 |
35099 |
+78 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
123,346 |
96,275 |
-1,224 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
4471.00 |
4523.75 |
4470.00 |
4507.50 |
+34.00 |
1,361,155 |
2,181,295 |
+3,650 |
Hover/Click |
Dec23 |
230712 |
4520.00 |
4571.50 |
4518.75 |
4555.75 |
+34.25 |
998 |
11,588 |
+76 |
Hover/Click |
Mar24 |
230712 |
4613.25 |
4620.75 |
4600.50 |
4607.00 |
+34.50 |
12 |
2,053 |
+6 |
Hover/Click |
Jun24 |
230712 |
4656.50 |
4659.25 |
4656.50 |
4656.50 |
+33.50 |
20 |
1,228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,362,185 |
2,198,122 |
+3,732 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
15258.00 |
15507.75 |
15254.50 |
15444.75 |
+184.75 |
609,953 |
251,785 |
+5,364 |
Hover/Click |
Dec23 |
230712 |
15447.00 |
15701.25 |
15445.25 |
15634.50 |
+186.75 |
1,458 |
6,391 |
+550 |
Hover/Click |
Mar24 |
230712 |
15851.00 |
15867.00 |
15832.00 |
15832.00 |
+187.00 |
15 |
8 |
+1 |
Hover/Click |
Total Volume and Open Interest |
611,426 |
258,310 |
+5,915 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep23 |
230712 |
2683.50 |
2724.80 |
2682.90 |
2704.50 |
+20.10 |
9,648 |
38,397 |
+598 |
Hover/Click |
Dec23 |
230712 |
2719.60 |
2737.00 |
2719.60 |
2719.60 |
+20.00 |
|
|
|
Hover/Click |
Mar24 |
230712 |
2737.70 |
2737.70 |
2737.70 |
2737.70 |
+18.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,648 |
38,397 |
+598 |
|
Volatility Index(CBOE) |
Jul23 |
230712 |
15.41 |
15.70 |
14.25 |
14.29 |
-1.26 |
72,593 |
127,594 |
-12,739 |
|
Aug23 |
230712 |
16.54 |
16.75 |
15.71 |
15.77 |
-0.81 |
62,487 |
140,343 |
+11,357 |
|
Sep23 |
230712 |
17.63 |
17.75 |
17.00 |
17.10 |
-0.54 |
18,263 |
54,336 |
+3,922 |
|
Oct23 |
230712 |
18.25 |
18.35 |
17.65 |
17.80 |
-0.45 |
7,324 |
25,931 |
+709 |
|
Total Volume and Open Interest |
168,281 |
395,788 |
+4,302 |
|
S & P 600(CME) |
Sep23 |
230712 |
1250.70 |
1253.80 |
1246.30 |
1246.30 |
+12.60 |
15 |
5 |
+5 |
|
Dec23 |
230712 |
1255.60 |
1255.60 |
1255.60 |
1255.60 |
+12.70 |
|
|
|
|
Total Volume and Open Interest |
15 |
5 |
+5 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep23 |
230712 |
1927.30 |
1965.30 |
1926.10 |
1948.50 |
+20.70 |
172,545 |
522,811 |
+2,108 |
Hover/Click |
Dec23 |
230712 |
1947.30 |
1983.40 |
1945.90 |
1967.90 |
+20.80 |
55 |
1,896 |
+12 |
Hover/Click |
Mar24 |
230712 |
1985.20 |
1998.50 |
1985.20 |
1985.20 |
+19.90 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
172,601 |
524,708 |
+2,121 |
|
Nikkei 225(CME) |
Sep23 |
230712 |
32345 |
32435 |
31800 |
32085 |
-265 |
10,220 |
16,245 |
+94 |
|
Dec23 |
230712 |
32050 |
32265 |
31720 |
31980 |
-230 |
11 |
29 |
+7 |
|
Total Volume and Open Interest |
10,231 |
16,274 |
+101 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep23 |
230712 |
32225 |
32390 |
31765 |
31925 |
-305 |
56,435 |
118,377 |
+985 |
|
Dec23 |
230712 |
31700 |
31700 |
31700 |
31700 |
-305 |
1 |
9,301 |
+1 |
|
Mar24 |
230712 |
31640 |
31640 |
31640 |
31640 |
-305 |
0 |
581 |
+0 |
|
Total Volume and Open Interest |
56,444 |
140,774 |
+991 |
|
Nikkei 225 Mini(JPX) |
Sep23 |
230712 |
32200 |
32370 |
31765 |
31940 |
-300 |
1,167,049 |
396,562 |
+15,735 |
|
Dec23 |
230712 |
31965 |
32130 |
31525 |
31710 |
-300 |
20,900 |
14,928 |
+110 |
|
Mar24 |
230712 |
31935 |
32075 |
31465 |
31640 |
-300 |
1,157 |
3,474 |
+129 |
|
Total Volume and Open Interest |
1,250,217 |
557,553 |
+23,919 |
|
Nikkei 225(JPX) |
Sep23 |
230712 |
32200 |
32370 |
31760 |
31940 |
-300 |
80,572 |
202,196 |
+1,046 |
|
Dec23 |
230712 |
31970 |
32140 |
31530 |
31710 |
-300 |
639 |
41,080 |
+90 |
|
Mar24 |
230712 |
31900 |
32020 |
31550 |
31640 |
-300 |
28 |
4,546 |
+3 |
|
Total Volume and Open Interest |
81,245 |
292,791 |
+1,143 |
|
Nikkei 225(CME) Yen |
Sep23 |
230712 |
32290 |
32390 |
31745 |
32035 |
-260 |
27,733 |
53,387 |
-674 |
|
Dec23 |
230712 |
31620 |
32105 |
31525 |
31805 |
-260 |
0 |
13 |
+0 |
|
Mar24 |
230712 |
31755 |
31755 |
31755 |
31755 |
-260 |
|
|
|
|
Total Volume and Open Interest |
27,733 |
53,404 |
-674 |
|
Nikkei 225(CME) e-Mini Yen |
Sep23 |
230712 |
32035 |
32035 |
32035 |
32035 |
-260 |
|
|
|
|
Dec23 |
230712 |
31805 |
31805 |
31805 |
31805 |
-260 |
|
|
|
|
Mar24 |
230712 |
31755 |
31755 |
31755 |
31755 |
-260 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul23 |
230712 |
7252.0 |
7356.0 |
7237.5 |
7340.5 |
+113.0 |
46,415 |
205,396 |
-8,118 |
|
Aug23 |
230712 |
7271.5 |
7374.0 |
7262.0 |
7360.5 |
+113.5 |
353 |
685 |
+649 |
|
Sep23 |
230712 |
7323.5 |
7391.0 |
7318.0 |
7381.0 |
+113.0 |
9 |
846 |
-1 |
|
Dec23 |
230712 |
7433.0 |
7433.0 |
7433.0 |
7433.0 |
+114.5 |
|
|
|
|
Mar24 |
230712 |
7500.0 |
7500.0 |
7500.0 |
7500.0 |
+114.0 |
|
|
|
|
Jun24 |
230712 |
7416.0 |
7416.0 |
7416.0 |
7416.0 |
+114.5 |
|
|
|
|
Total Volume and Open Interest |
46,777 |
206,928 |
-7,470 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul23 |
230712 |
18649 |
18975 |
18578 |
18861 |
+216 |
113,235 |
110,889 |
-3,235 |
|
Aug23 |
230712 |
18702 |
18999 |
18629 |
18900 |
+212 |
1,093 |
1,242 |
+563 |
|
Sep23 |
230712 |
18723 |
19000 |
18615 |
18893 |
+213 |
216 |
3,654 |
-53 |
|
Total Volume and Open Interest |
114,615 |
125,845 |
-2,729 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep23 |
230712 |
15935.0 |
16150.0 |
15909.0 |
16131.0 |
+239.0 |
51,890 |
71,484 |
-9,298 |
|
Dec23 |
230712 |
16186.0 |
16284.0 |
16179.0 |
16284.0 |
+240.0 |
15 |
66 |
-5 |
|
Mar24 |
230712 |
16455.0 |
16455.0 |
16455.0 |
16455.0 |
+243.0 |
|
|
|
|
Total Volume and Open Interest |
51,905 |
71,550 |
-9,303 |
|
Mini-DAX(EUREX) |
Sep23 |
230712 |
15942.0 |
16151.0 |
15909.0 |
16131.0 |
+239.0 |
31,436 |
10,698 |
-1,079 |
|
Dec23 |
230712 |
16099.0 |
16284.0 |
16099.0 |
16284.0 |
+240.0 |
16 |
43 |
-11 |
|
Mar24 |
230712 |
16455.0 |
16455.0 |
16455.0 |
16455.0 |
+243.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
31,452 |
10,742 |
-1,090 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep23 |
230712 |
4324 |
4393 |
4321 |
4387 |
+77 |
636,153 |
3,045,936 |
-119,612 |
|
Dec23 |
230712 |
4368 |
4419 |
4367 |
4415 |
+77 |
12 |
72,993 |
-32 |
|
Mar24 |
230712 |
4449 |
4449 |
4449 |
4449 |
+79 |
0 |
14,396 |
+0 |
|
Total Volume and Open Interest |
636,165 |
3,149,536 |
-119,644 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep23 |
230712 |
11012 |
11074 |
10985 |
11052 |
+57 |
35,944 |
130,695 |
-11,417 |
|
Dec23 |
230712 |
11055 |
11086 |
11055 |
11086 |
+56 |
5 |
656 |
-1 |
|
Mar24 |
230712 |
11037 |
11037 |
11037 |
11037 |
+56 |
2 |
16 |
+0 |
|
Total Volume and Open Interest |
35,951 |
131,367 |
-11,418 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep23 |
230712 |
7287.00 |
7421.50 |
7285.00 |
7416.50 |
+144.50 |
91,740 |
573,116 |
-720 |
|
Dec23 |
230712 |
7355.00 |
7480.50 |
7351.50 |
7480.50 |
+146.50 |
1 |
461 |
+0 |
|
Mar24 |
230712 |
7528.50 |
7528.50 |
7528.50 |
7528.50 |
+141.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
91,741 |
573,721 |
-720 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep23 |
230712 |
7058.0 |
7113.0 |
7043.0 |
7096.0 |
+35.0 |
50,647 |
247,650 |
-4,645 |
|
Dec23 |
230712 |
7139.0 |
7143.0 |
7139.0 |
7143.0 |
+35.0 |
4 |
495 |
+1 |
|
Mar24 |
230712 |
7076.0 |
7076.0 |
7076.0 |
7076.0 |
+35.0 |
|
|
|
|
Total Volume and Open Interest |
50,657 |
248,410 |
-4,643 |
|
FTSE MIB(ISE) |
Sep23 |
230712 |
28235.00 |
28695.00 |
28225.00 |
28662.00 |
+518.00 |
13,340 |
87,812 |
-2,873 |
|
Dec23 |
230712 |
28670.00 |
28700.00 |
28320.00 |
28687.00 |
+511.00 |
19 |
488 |
+4 |
|
Mar24 |
230712 |
28582.00 |
28582.00 |
28582.00 |
28582.00 |
+511.00 |
|
|
|
|
Total Volume and Open Interest |
13,359 |
88,300 |
-2,869 |
|
KOSPI 200(KFE) |
Sep23 |
230712 |
339.00 |
341.10 |
337.80 |
340.80 |
+1.95 |
0 |
289,803 |
-4,897 |
|
Dec23 |
230712 |
340.85 |
342.90 |
339.75 |
342.75 |
+1.90 |
0 |
25,356 |
+507 |
|
Mar24 |
230712 |
339.65 |
341.75 |
339.65 |
341.70 |
+4.50 |
0 |
13,066 |
-2 |
|
Total Volume and Open Interest |
0 |
350,275 |
-4,403 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul23 |
230712 |
565.00 |
565.00 |
561.35 |
561.95 |
+4.10 |
83 |
490 |
-57 |
|
Aug23 |
230712 |
562.40 |
562.40 |
560.05 |
560.05 |
+5.05 |
81 |
59 |
+59 |
|
Sep23 |
230712 |
557.55 |
557.55 |
557.55 |
557.55 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
164 |
549 |
+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. |
|
|