|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon July 31, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug23 |
230731 |
1486.50 |
1486.50 |
1430.25 |
1445.75 |
-41.00 |
13,888 |
4,034 |
-5,818 |
Hover/Click |
|
Sep23 |
230731 |
1425.50 |
1427.75 |
1362.00 |
1370.50 |
-62.50 |
27,966 |
57,558 |
-1,904 |
Hover/Click |
|
Nov23 |
230731 |
1375.50 |
1375.50 |
1322.75 |
1331.75 |
-50.75 |
108,509 |
324,002 |
-342 |
Hover/Click |
|
Jan24 |
230731 |
1382.25 |
1382.50 |
1332.00 |
1340.50 |
-49.25 |
25,349 |
73,564 |
-1,351 |
Hover/Click |
|
Mar24 |
230731 |
1374.75 |
1375.50 |
1328.75 |
1336.25 |
-46.00 |
19,793 |
93,219 |
-1,493 |
Hover/Click |
|
May24 |
230731 |
1372.00 |
1372.00 |
1327.50 |
1334.25 |
-43.25 |
6,502 |
56,701 |
+303 |
Hover/Click |
|
Jul24 |
230731 |
1367.00 |
1367.00 |
1325.25 |
1331.25 |
-42.50 |
3,745 |
27,905 |
+492 |
Hover/Click |
|
Aug24 |
230731 |
1336.75 |
1339.25 |
1304.50 |
1310.75 |
-40.25 |
113 |
1,621 |
-2 |
Hover/Click |
|
Sep24 |
230731 |
1288.75 |
1288.75 |
1262.00 |
1268.00 |
-36.75 |
72 |
1,097 |
+10 |
Hover/Click |
|
Nov24 |
230731 |
1281.75 |
1281.75 |
1246.00 |
1251.75 |
-34.25 |
2,041 |
16,717 |
+403 |
Hover/Click |
|
Jan25 |
230731 |
1275.25 |
1276.00 |
1251.25 |
1256.25 |
-33.50 |
11 |
343 |
+5 |
Hover/Click |
|
Mar25 |
230731 |
1246.00 |
1246.00 |
1242.50 |
1246.00 |
-32.75 |
0 |
10 |
+0 |
Hover/Click |
|
May25 |
230731 |
1240.00 |
1240.00 |
1236.50 |
1240.00 |
-32.75 |
0 |
940 |
+0 |
Hover/Click |
|
Jul25 |
230731 |
1242.00 |
1242.00 |
1241.25 |
1242.00 |
-32.75 |
0 |
84 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
208,002 |
658,158 |
-9,697 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug23 |
230731 |
455.20 |
455.40 |
447.60 |
451.20 |
-4.00 |
13,887 |
5,262 |
-6,685 |
Hover/Click |
|
Sep23 |
230731 |
432.20 |
432.20 |
420.70 |
423.80 |
-9.80 |
35,051 |
92,857 |
-906 |
Hover/Click |
|
Oct23 |
230731 |
408.50 |
408.60 |
398.60 |
401.60 |
-10.00 |
15,376 |
64,950 |
-169 |
Hover/Click |
|
Dec23 |
230731 |
399.70 |
402.60 |
392.40 |
395.90 |
-9.90 |
43,688 |
206,252 |
+193 |
Hover/Click |
|
Jan24 |
230731 |
396.50 |
398.00 |
388.00 |
391.30 |
-9.70 |
8,428 |
54,672 |
+1,140 |
Hover/Click |
|
Mar24 |
230731 |
389.80 |
389.80 |
379.80 |
382.80 |
-9.20 |
4,123 |
32,582 |
+101 |
Hover/Click |
|
May24 |
230731 |
381.90 |
383.50 |
374.40 |
377.00 |
-8.80 |
1,253 |
18,980 |
+73 |
Hover/Click |
|
Jul24 |
230731 |
379.90 |
382.10 |
373.30 |
375.80 |
-8.50 |
854 |
10,064 |
+151 |
Hover/Click |
|
Aug24 |
230731 |
374.80 |
377.90 |
369.50 |
371.90 |
-8.20 |
194 |
2,340 |
+43 |
Hover/Click |
|
Sep24 |
230731 |
370.80 |
372.20 |
364.60 |
367.00 |
-7.80 |
115 |
1,749 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
123,268 |
493,737 |
-5,967 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug23 |
230731 |
67.75 |
67.75 |
64.55 |
65.58 |
-2.02 |
9,482 |
2,420 |
-4,003 |
Hover/Click |
|
Sep23 |
230731 |
65.80 |
65.80 |
62.32 |
63.11 |
-2.53 |
34,807 |
85,972 |
-2,119 |
Hover/Click |
|
Oct23 |
230731 |
63.50 |
63.56 |
60.34 |
61.08 |
-2.44 |
13,533 |
53,418 |
+78 |
Hover/Click |
|
Dec23 |
230731 |
62.40 |
62.46 |
59.30 |
59.99 |
-2.41 |
39,444 |
193,615 |
+569 |
Hover/Click |
|
Jan24 |
230731 |
62.06 |
62.08 |
59.00 |
59.67 |
-2.39 |
8,464 |
47,973 |
+310 |
Hover/Click |
|
Mar24 |
230731 |
61.69 |
61.69 |
58.74 |
59.38 |
-2.31 |
4,295 |
37,026 |
+686 |
Hover/Click |
|
May24 |
230731 |
60.60 |
60.60 |
58.46 |
59.08 |
-2.24 |
2,469 |
22,595 |
+24 |
Hover/Click |
|
Jul24 |
230731 |
60.47 |
60.47 |
58.11 |
58.70 |
-2.20 |
1,264 |
22,199 |
-212 |
Hover/Click |
|
Aug24 |
230731 |
58.90 |
58.90 |
57.50 |
58.04 |
-2.18 |
68 |
2,442 |
-16 |
Hover/Click |
|
Sep24 |
230731 |
57.25 |
57.42 |
56.89 |
57.32 |
-2.18 |
36 |
1,773 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
114,533 |
476,953 |
-4,728 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
230731 |
804.0 |
809.6 |
781.4 |
784.0 |
-25.1 |
16,080 |
147,600 |
+2,241 |
Hover/Click |
|
Jan24 |
230731 |
804.9 |
812.1 |
784.6 |
787.7 |
-24.0 |
4,779 |
54,515 |
+1,103 |
Hover/Click |
|
Mar24 |
230731 |
812.3 |
812.3 |
786.7 |
788.7 |
-23.3 |
962 |
20,179 |
-35 |
Hover/Click |
|
May24 |
230731 |
796.5 |
797.8 |
785.0 |
786.0 |
-20.6 |
177 |
8,128 |
-62 |
Hover/Click |
|
Jul24 |
230731 |
790.0 |
790.0 |
780.0 |
781.5 |
-18.5 |
122 |
3,574 |
+70 |
Hover/Click |
|
Nov24 |
230731 |
738.5 |
742.5 |
738.5 |
741.5 |
-11.7 |
76 |
2,839 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
22,196 |
236,887 |
+3,383 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
516.25 |
516.25 |
498.50 |
504.00 |
-17.00 |
90,547 |
375,478 |
-6,180 |
Hover/Click |
|
Dec23 |
230731 |
524.50 |
524.50 |
508.00 |
513.00 |
-17.25 |
152,886 |
607,036 |
+4,736 |
Hover/Click |
|
Mar24 |
230731 |
536.75 |
536.75 |
520.25 |
525.00 |
-16.75 |
29,578 |
129,548 |
-601 |
Hover/Click |
|
May24 |
230731 |
545.25 |
545.25 |
527.50 |
532.00 |
-16.25 |
7,938 |
46,126 |
-192 |
Hover/Click |
|
Jul24 |
230731 |
547.50 |
547.50 |
531.00 |
535.00 |
-15.50 |
7,379 |
71,261 |
-215 |
Hover/Click |
|
Sep24 |
230731 |
525.50 |
525.75 |
516.00 |
519.75 |
-10.75 |
2,168 |
14,801 |
+300 |
Hover/Click |
|
Dec24 |
230731 |
525.00 |
525.00 |
514.25 |
517.25 |
-9.75 |
7,871 |
56,140 |
-35 |
Hover/Click |
|
Mar25 |
230731 |
530.00 |
531.50 |
523.00 |
525.75 |
-9.50 |
117 |
1,592 |
+31 |
Hover/Click |
|
May25 |
230731 |
530.25 |
530.25 |
527.75 |
530.25 |
-9.00 |
11 |
101 |
-1 |
Hover/Click |
|
Jul25 |
230731 |
532.50 |
532.50 |
530.50 |
532.50 |
-8.25 |
15 |
202 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
298,578 |
1,304,819 |
-2,149 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
702.50 |
703.00 |
660.25 |
665.75 |
-38.50 |
74,606 |
133,307 |
+90 |
Hover/Click |
|
Dec23 |
230731 |
725.25 |
726.75 |
688.25 |
691.75 |
-36.25 |
39,623 |
103,916 |
+1,523 |
Hover/Click |
|
Mar24 |
230731 |
746.25 |
746.25 |
711.00 |
714.50 |
-33.25 |
12,525 |
38,474 |
+721 |
Hover/Click |
|
May24 |
230731 |
750.00 |
751.00 |
721.75 |
724.50 |
-31.25 |
3,647 |
12,650 |
-75 |
Hover/Click |
|
Jul24 |
230731 |
751.75 |
752.50 |
725.25 |
727.25 |
-27.25 |
3,723 |
17,929 |
-165 |
Hover/Click |
|
Sep24 |
230731 |
755.75 |
755.75 |
732.50 |
733.75 |
-24.50 |
991 |
2,152 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
135,721 |
314,876 |
+2,256 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
857.50 |
858.00 |
807.00 |
812.75 |
-43.50 |
21,428 |
72,614 |
-921 |
Hover/Click |
|
Dec23 |
230731 |
867.75 |
868.25 |
825.00 |
829.50 |
-39.75 |
15,161 |
68,464 |
+1,195 |
Hover/Click |
|
Mar24 |
230731 |
866.00 |
867.75 |
828.50 |
833.75 |
-34.75 |
6,407 |
31,383 |
+494 |
Hover/Click |
|
May24 |
230731 |
855.00 |
855.00 |
826.25 |
831.00 |
-31.75 |
810 |
5,532 |
+103 |
Hover/Click |
|
Jul24 |
230731 |
825.00 |
827.75 |
801.25 |
804.50 |
-28.00 |
225 |
4,434 |
+46 |
Hover/Click |
|
Sep24 |
230731 |
817.00 |
817.00 |
798.75 |
800.75 |
-26.25 |
24 |
1,184 |
+7 |
Hover/Click |
|
Dec24 |
230731 |
803.00 |
804.50 |
803.00 |
804.50 |
-25.75 |
11 |
851 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
44,068 |
184,623 |
+926 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
895.25 |
895.25 |
851.00 |
855.75 |
-40.25 |
6,582 |
29,694 |
-781 |
Hover/Click |
|
Dec23 |
230731 |
904.25 |
904.25 |
864.50 |
869.50 |
-37.50 |
2,830 |
16,227 |
+565 |
Hover/Click |
|
Mar24 |
230731 |
909.00 |
910.00 |
875.00 |
879.00 |
-35.75 |
420 |
4,196 |
+1 |
Hover/Click |
|
May24 |
230731 |
885.25 |
885.25 |
875.00 |
876.50 |
-34.50 |
17 |
405 |
+2 |
Hover/Click |
|
Jul24 |
230731 |
867.00 |
868.25 |
861.50 |
861.50 |
-31.00 |
6 |
175 |
-2 |
Hover/Click |
|
Sep24 |
230731 |
826.00 |
826.00 |
824.00 |
824.00 |
-24.50 |
4 |
410 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,859 |
51,211 |
-215 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
422.00 |
438.00 |
412.75 |
436.25 |
+11.50 |
167 |
1,319 |
-71 |
Hover/Click |
|
Dec23 |
230731 |
441.25 |
457.50 |
430.00 |
456.25 |
+11.00 |
306 |
3,028 |
-16 |
Hover/Click |
|
Mar24 |
230731 |
462.75 |
471.00 |
462.75 |
471.00 |
+11.25 |
15 |
345 |
+14 |
Hover/Click |
|
May24 |
230731 |
477.25 |
477.25 |
477.25 |
477.25 |
+11.25 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
488 |
4,740 |
-73 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
15.57 |
15.57 |
15.36 |
15.47 |
-0.15 |
248 |
8,487 |
-79 |
Hover/Click |
|
Nov23 |
230731 |
15.75 |
15.75 |
15.55 |
15.67 |
-0.15 |
88 |
1,357 |
+52 |
Hover/Click |
|
Jan24 |
230731 |
15.80 |
15.90 |
15.75 |
15.86 |
-0.15 |
3 |
158 |
+2 |
Hover/Click |
|
Mar24 |
230731 |
15.93 |
15.93 |
15.93 |
15.93 |
-0.15 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
339 |
10,009 |
-25 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230731 |
178.350 |
178.650 |
176.800 |
178.050 |
-0.100 |
9,263 |
42,537 |
-3,604 |
Hover/Click |
|
Oct23 |
230731 |
179.935 |
180.130 |
177.935 |
179.535 |
-0.065 |
17,410 |
140,017 |
-1,696 |
Hover/Click |
|
Dec23 |
230731 |
183.830 |
184.050 |
182.200 |
183.400 |
-0.200 |
6,131 |
66,144 |
+33 |
Hover/Click |
|
Feb24 |
230731 |
187.700 |
188.000 |
186.185 |
187.185 |
-0.445 |
3,156 |
31,574 |
-160 |
Hover/Click |
|
Apr24 |
230731 |
190.600 |
190.750 |
188.850 |
189.735 |
-0.645 |
2,010 |
23,114 |
+21 |
Hover/Click |
|
Jun24 |
230731 |
184.050 |
184.350 |
182.785 |
183.500 |
-0.685 |
1,018 |
16,066 |
-129 |
Hover/Click |
| Total Volume and Open Interest |
39,440 |
325,287 |
-5,385 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230731 |
246.900 |
247.150 |
244.150 |
245.600 |
unch |
4,850 |
13,276 |
-1,163 |
Hover/Click |
|
Sep23 |
230731 |
250.235 |
250.650 |
247.630 |
249.200 |
+0.215 |
5,028 |
17,885 |
+606 |
Hover/Click |
|
Oct23 |
230731 |
252.000 |
252.550 |
249.600 |
251.035 |
+0.035 |
2,674 |
9,484 |
+126 |
Hover/Click |
|
Nov23 |
230731 |
252.500 |
253.285 |
250.300 |
251.485 |
-0.395 |
1,123 |
6,761 |
+65 |
Hover/Click |
|
Jan24 |
230731 |
251.000 |
251.485 |
248.785 |
249.700 |
-0.550 |
640 |
6,260 |
-29 |
Hover/Click |
|
Mar24 |
230731 |
251.300 |
252.000 |
249.500 |
250.485 |
-0.395 |
155 |
1,653 |
+29 |
Hover/Click |
|
Apr24 |
230731 |
254.900 |
254.900 |
252.580 |
253.535 |
-0.465 |
20 |
926 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
14,549 |
57,117 |
-328 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug23 |
230731 |
102.700 |
104.280 |
102.180 |
104.130 |
+0.930 |
6,805 |
23,961 |
-1,215 |
Hover/Click |
|
Oct23 |
230731 |
84.230 |
86.250 |
83.080 |
86.000 |
+0.970 |
16,238 |
81,802 |
+1,483 |
Hover/Click |
|
Dec23 |
230731 |
76.300 |
77.430 |
75.400 |
77.300 |
+0.250 |
7,284 |
46,838 |
+1,457 |
Hover/Click |
|
Feb24 |
230731 |
80.480 |
81.000 |
79.430 |
80.830 |
-0.050 |
5,649 |
26,284 |
+1,023 |
Hover/Click |
|
Apr24 |
230731 |
85.080 |
85.230 |
84.200 |
84.750 |
-0.550 |
1,409 |
14,520 |
+82 |
Hover/Click |
|
May24 |
230731 |
88.480 |
89.150 |
88.230 |
88.850 |
-0.300 |
39 |
683 |
+23 |
|
|
Jun24 |
230731 |
95.700 |
95.700 |
94.680 |
95.030 |
-0.670 |
655 |
6,627 |
+101 |
Hover/Click |
|
Jul24 |
230731 |
96.050 |
96.050 |
95.050 |
95.480 |
-0.570 |
106 |
1,414 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
38,285 |
203,447 |
+2,966 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul23 |
230731 |
13.81 |
13.82 |
13.79 |
13.81 |
unch |
11 |
7,142 |
+2 |
Hover/Click |
|
Aug23 |
230731 |
17.35 |
17.99 |
17.25 |
17.69 |
+0.43 |
1,084 |
5,291 |
-165 |
Hover/Click |
|
Sep23 |
230731 |
17.70 |
18.38 |
17.43 |
18.10 |
+0.40 |
613 |
5,124 |
+171 |
Hover/Click |
|
Oct23 |
230731 |
18.24 |
18.70 |
18.12 |
18.42 |
+0.18 |
163 |
2,805 |
-24 |
Hover/Click |
|
Nov23 |
230731 |
18.43 |
18.86 |
18.43 |
18.69 |
+0.05 |
93 |
1,827 |
-20 |
Hover/Click |
|
Dec23 |
230731 |
18.45 |
18.60 |
18.32 |
18.32 |
-0.08 |
77 |
1,579 |
-32 |
Hover/Click |
|
Jan24 |
230731 |
18.36 |
18.42 |
18.27 |
18.30 |
+0.03 |
123 |
726 |
+95 |
Hover/Click |
|
Feb24 |
230731 |
18.30 |
18.37 |
18.23 |
18.27 |
+0.01 |
111 |
596 |
+64 |
Hover/Click |
|
Mar24 |
230731 |
18.35 |
18.37 |
18.28 |
18.31 |
unch |
8 |
537 |
+3 |
Hover/Click |
|
Apr24 |
230731 |
18.24 |
18.24 |
18.24 |
18.24 |
-0.13 |
24 |
295 |
+17 |
Hover/Click |
|
May24 |
230731 |
18.38 |
18.38 |
18.27 |
18.27 |
-0.08 |
38 |
292 |
+26 |
Hover/Click |
|
Jun24 |
230731 |
18.29 |
18.29 |
18.26 |
18.26 |
-0.12 |
2 |
369 |
-2 |
Hover/Click |
|
Jul24 |
230731 |
18.48 |
18.48 |
18.48 |
18.48 |
unch |
0 |
194 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,348 |
27,502 |
+135 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
3527 |
3569 |
3523 |
3548 |
+23 |
14,059 |
134,479 |
-1,520 |
Hover/Click |
|
Dec23 |
230731 |
3521 |
3564 |
3519 |
3543 |
+22 |
12,035 |
127,861 |
+316 |
Hover/Click |
|
Mar24 |
230731 |
3497 |
3544 |
3496 |
3522 |
+25 |
3,706 |
58,768 |
+100 |
Hover/Click |
|
May24 |
230731 |
3467 |
3516 |
3467 |
3495 |
+28 |
1,162 |
17,035 |
+64 |
Hover/Click |
|
Jul24 |
230731 |
3449 |
3488 |
3449 |
3467 |
+30 |
321 |
12,162 |
-58 |
Hover/Click |
|
Sep24 |
230731 |
3431 |
3446 |
3428 |
3433 |
+32 |
74 |
5,698 |
+0 |
Hover/Click |
|
Dec24 |
230731 |
3386 |
3392 |
3382 |
3392 |
+36 |
47 |
1,689 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
31,426 |
358,057 |
-1,094 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
157.90 |
166.00 |
157.90 |
164.65 |
+6.75 |
14,783 |
85,597 |
-1,224 |
Hover/Click |
|
Dec23 |
230731 |
158.15 |
165.90 |
158.15 |
164.55 |
+6.35 |
11,273 |
61,785 |
+927 |
Hover/Click |
|
Mar24 |
230731 |
159.70 |
166.80 |
159.50 |
165.60 |
+6.15 |
3,572 |
25,538 |
+420 |
Hover/Click |
|
May24 |
230731 |
160.40 |
167.65 |
160.40 |
166.45 |
+5.95 |
1,167 |
11,407 |
+146 |
Hover/Click |
|
Jul24 |
230731 |
161.80 |
168.30 |
161.80 |
167.25 |
+5.80 |
319 |
5,225 |
+33 |
Hover/Click |
|
Sep24 |
230731 |
164.05 |
169.35 |
163.85 |
168.30 |
+5.65 |
163 |
3,494 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
31,355 |
200,168 |
+327 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
317.75 |
319.40 |
310.10 |
316.20 |
-0.65 |
431 |
7,972 |
-82 |
Hover/Click |
|
Nov23 |
230731 |
303.75 |
305.00 |
297.10 |
299.55 |
-3.20 |
108 |
1,722 |
+99 |
Hover/Click |
|
Jan24 |
230731 |
294.95 |
296.00 |
290.95 |
291.20 |
-2.55 |
24 |
569 |
-5 |
Hover/Click |
|
Mar24 |
230731 |
281.00 |
281.95 |
277.25 |
277.25 |
-4.05 |
6 |
44 |
+6 |
Hover/Click |
|
May24 |
230731 |
265.00 |
265.00 |
261.75 |
261.75 |
-2.70 |
0 |
12 |
+0 |
Hover/Click |
|
Jul24 |
230731 |
255.35 |
255.35 |
255.35 |
255.35 |
-2.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
569 |
10,319 |
+18 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230731 |
23.95 |
24.19 |
23.84 |
24.11 |
+0.19 |
43,770 |
396,035 |
+1,859 |
Hover/Click |
|
Mar24 |
230731 |
24.14 |
24.39 |
24.07 |
24.29 |
+0.15 |
20,553 |
234,915 |
-1,178 |
Hover/Click |
|
May24 |
230731 |
22.78 |
23.03 |
22.77 |
22.92 |
+0.11 |
9,899 |
96,138 |
+302 |
Hover/Click |
|
Jul24 |
230731 |
22.09 |
22.30 |
22.07 |
22.17 |
+0.07 |
3,299 |
95,541 |
+9 |
Hover/Click |
|
Oct24 |
230731 |
21.63 |
21.83 |
21.63 |
21.69 |
+0.06 |
1,241 |
47,502 |
+41 |
Hover/Click |
|
Mar25 |
230731 |
21.48 |
21.53 |
21.38 |
21.41 |
+0.03 |
664 |
24,630 |
+20 |
Hover/Click |
|
May25 |
230731 |
20.13 |
20.16 |
20.00 |
20.03 |
unch |
152 |
6,907 |
+28 |
Hover/Click |
|
Jul25 |
230731 |
19.37 |
19.41 |
19.24 |
19.24 |
unch |
86 |
7,857 |
-21 |
Hover/Click |
|
Oct25 |
230731 |
19.11 |
19.12 |
19.01 |
19.01 |
unch |
70 |
5,447 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
79,757 |
919,047 |
+1,089 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
2688 |
2708 |
2688 |
2698 |
+12 |
4,597 |
79,585 |
-1,247 |
Hover/Click |
|
Dec23 |
230731 |
2687 |
2711 |
2687 |
2704 |
+19 |
6,011 |
73,867 |
+1,350 |
Hover/Click |
|
Mar24 |
230731 |
2636 |
2660 |
2634 |
2653 |
+20 |
3,549 |
110,896 |
+158 |
Hover/Click |
|
May24 |
230731 |
2588 |
2614 |
2588 |
2608 |
+22 |
1,431 |
30,872 |
+120 |
Hover/Click |
|
Jul24 |
230731 |
2554 |
2575 |
2548 |
2571 |
+26 |
1,093 |
21,215 |
+495 |
Hover/Click |
|
Sep24 |
230731 |
2530 |
2552 |
2524 |
2548 |
+28 |
572 |
10,139 |
+27 |
Hover/Click |
|
Dec24 |
230731 |
2494 |
2520 |
2490 |
2515 |
+33 |
252 |
6,140 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
17,746 |
334,253 |
+1,003 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct23 |
230731 |
679.00 |
686.00 |
678.70 |
683.30 |
+4.80 |
4,373 |
39,332 |
-730 |
Hover/Click |
|
Dec23 |
230731 |
670.90 |
675.40 |
668.40 |
673.00 |
+3.50 |
2,008 |
21,893 |
+158 |
Hover/Click |
|
Mar24 |
230731 |
659.70 |
664.70 |
658.00 |
662.50 |
+3.40 |
733 |
11,715 |
+15 |
Hover/Click |
|
May24 |
230731 |
646.50 |
651.10 |
645.10 |
648.80 |
+2.80 |
281 |
8,809 |
-23 |
Hover/Click |
|
Aug24 |
230731 |
625.40 |
627.90 |
624.90 |
626.70 |
+2.80 |
141 |
2,942 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
7,832 |
89,231 |
-580 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
230731 |
85.04 |
87.20 |
84.50 |
85.44 |
+0.38 |
65 |
108 |
-36 |
Hover/Click |
|
Dec23 |
230731 |
84.01 |
86.31 |
83.75 |
84.72 |
+0.46 |
18,668 |
135,329 |
+469 |
Hover/Click |
|
Mar24 |
230731 |
84.65 |
86.28 |
83.93 |
84.75 |
+0.34 |
4,836 |
36,134 |
+66 |
Hover/Click |
|
May24 |
230731 |
84.70 |
86.17 |
83.99 |
84.71 |
+0.26 |
1,033 |
10,439 |
+138 |
Hover/Click |
|
Jul24 |
230731 |
84.31 |
85.54 |
83.87 |
84.20 |
+0.18 |
507 |
7,033 |
+100 |
Hover/Click |
|
Oct24 |
230731 |
80.50 |
80.50 |
80.50 |
80.50 |
+0.07 |
2 |
0 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,447 |
204,326 |
+719 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep23 |
230731 |
80.65 |
82.00 |
80.13 |
81.80 |
+1.22 |
299,547 |
349,307 |
-331 |
Hover/Click |
|
Oct23 |
230731 |
80.23 |
81.50 |
79.72 |
81.32 |
+1.14 |
101,333 |
220,935 |
-5,552 |
Hover/Click |
|
Nov23 |
230731 |
79.79 |
81.01 |
79.30 |
80.84 |
+1.08 |
60,158 |
136,121 |
-170 |
Hover/Click |
|
Dec23 |
230731 |
79.36 |
80.51 |
78.88 |
80.35 |
+1.03 |
84,496 |
242,012 |
+3,090 |
Hover/Click |
|
Jan24 |
230731 |
78.78 |
80.01 |
78.43 |
79.85 |
+1.00 |
21,302 |
70,314 |
-1,714 |
Hover/Click |
|
Feb24 |
230731 |
78.27 |
79.48 |
77.97 |
79.35 |
+0.95 |
11,756 |
44,048 |
+145 |
Hover/Click |
|
Mar24 |
230731 |
77.80 |
78.98 |
77.51 |
78.86 |
+0.93 |
16,189 |
62,670 |
-257 |
Hover/Click |
|
Apr24 |
230731 |
77.51 |
78.40 |
77.07 |
78.37 |
+0.89 |
3,116 |
27,924 |
+646 |
Hover/Click |
|
May24 |
230731 |
76.93 |
77.91 |
76.70 |
77.90 |
+0.87 |
3,126 |
25,793 |
+406 |
Hover/Click |
|
Jun24 |
230731 |
76.62 |
77.53 |
76.19 |
77.43 |
+0.84 |
25,692 |
119,873 |
-3,002 |
Hover/Click |
|
Jul24 |
230731 |
76.57 |
76.98 |
76.55 |
76.94 |
+0.78 |
2,339 |
24,001 |
+747 |
Hover/Click |
|
Aug24 |
230731 |
75.54 |
76.48 |
75.54 |
76.48 |
+0.76 |
937 |
16,171 |
+460 |
Hover/Click |
|
Sep24 |
230731 |
75.87 |
76.10 |
75.19 |
76.05 |
+0.74 |
4,321 |
39,994 |
+693 |
Hover/Click |
|
Oct24 |
230731 |
75.62 |
75.63 |
75.62 |
75.63 |
+0.72 |
2,746 |
15,215 |
+804 |
Hover/Click |
|
Nov24 |
230731 |
75.23 |
75.23 |
75.23 |
75.23 |
+0.70 |
573 |
18,314 |
+264 |
Hover/Click |
|
Dec24 |
230731 |
74.25 |
74.96 |
73.79 |
74.86 |
+0.69 |
23,127 |
127,133 |
+859 |
Hover/Click |
| Total Volume and Open Interest |
672,998 |
1,737,738 |
-1,234 |
|
| e-miNY Crude Oil(NYM) |
|
Sep23 |
230731 |
80.750 |
82.000 |
80.125 |
81.800 |
+1.225 |
9,109 |
2,129 |
-28 |
|
|
Oct23 |
230731 |
80.275 |
81.500 |
79.700 |
81.325 |
+1.150 |
536 |
601 |
+24 |
|
|
Nov23 |
230731 |
79.450 |
80.975 |
79.325 |
80.850 |
+1.100 |
15 |
46 |
-2 |
|
|
Dec23 |
230731 |
79.575 |
80.500 |
78.900 |
80.350 |
+1.025 |
119 |
319 |
+25 |
|
|
Jan24 |
230731 |
79.950 |
79.975 |
78.475 |
79.850 |
+1.000 |
1 |
29 |
+1 |
|
|
Feb24 |
230731 |
79.350 |
79.350 |
79.350 |
79.350 |
+0.950 |
1 |
16 |
-1 |
|
|
Mar24 |
230731 |
78.500 |
78.850 |
78.500 |
78.850 |
+0.925 |
5 |
14 |
+0 |
|
|
Apr24 |
230731 |
77.350 |
78.375 |
77.350 |
78.375 |
+0.900 |
4 |
7 |
+0 |
|
|
May24 |
230731 |
77.900 |
77.900 |
77.900 |
77.900 |
+0.875 |
0 |
2 |
+0 |
|
|
Jun24 |
230731 |
77.425 |
77.425 |
77.425 |
77.425 |
+0.825 |
1 |
31 |
-1 |
|
| Total Volume and Open Interest |
9,794 |
3,275 |
+17 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug23 |
230731 |
295.58 |
300.41 |
293.19 |
299.09 |
+3.23 |
16,841 |
3,150 |
-6,774 |
Hover/Click |
|
Sep23 |
230731 |
295.48 |
300.54 |
292.22 |
298.55 |
+3.57 |
64,393 |
90,130 |
+2,723 |
Hover/Click |
|
Oct23 |
230731 |
292.23 |
297.03 |
289.61 |
295.08 |
+2.97 |
36,790 |
49,963 |
-121 |
Hover/Click |
|
Nov23 |
230731 |
288.13 |
292.10 |
285.58 |
290.36 |
+2.67 |
17,650 |
39,463 |
-396 |
Hover/Click |
|
Dec23 |
230731 |
283.13 |
286.75 |
281.05 |
285.21 |
+2.29 |
21,137 |
49,661 |
+1,912 |
Hover/Click |
|
Jan24 |
230731 |
278.28 |
283.20 |
278.02 |
281.92 |
+2.23 |
6,400 |
18,025 |
+611 |
Hover/Click |
|
Feb24 |
230731 |
275.98 |
279.12 |
275.26 |
278.66 |
+2.09 |
4,704 |
9,861 |
-6 |
Hover/Click |
|
Mar24 |
230731 |
272.46 |
275.47 |
271.81 |
274.86 |
+1.90 |
4,882 |
15,614 |
+90 |
Hover/Click |
|
Apr24 |
230731 |
268.23 |
270.80 |
267.88 |
270.38 |
+1.66 |
990 |
9,282 |
-20 |
Hover/Click |
|
May24 |
230731 |
265.13 |
267.73 |
264.88 |
267.14 |
+1.59 |
740 |
4,217 |
-1 |
Hover/Click |
|
Jun24 |
230731 |
262.30 |
265.48 |
261.69 |
264.54 |
+1.61 |
2,228 |
16,683 |
+297 |
Hover/Click |
|
Jul24 |
230731 |
260.97 |
263.92 |
260.20 |
263.00 |
+1.67 |
244 |
2,305 |
+39 |
Hover/Click |
|
Aug24 |
230731 |
259.87 |
261.93 |
259.87 |
261.93 |
+1.75 |
206 |
1,538 |
+78 |
Hover/Click |
|
Sep24 |
230731 |
258.80 |
261.01 |
258.80 |
261.01 |
+1.84 |
171 |
2,010 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
177,918 |
329,433 |
-1,530 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug23 |
230731 |
293.80 |
294.79 |
291.26 |
292.90 |
-2.68 |
24,685 |
4,937 |
-9,254 |
Hover/Click |
|
Sep23 |
230731 |
288.15 |
290.88 |
284.94 |
289.55 |
+0.79 |
76,860 |
125,001 |
-469 |
Hover/Click |
|
Oct23 |
230731 |
259.94 |
263.51 |
258.10 |
262.50 |
+1.84 |
41,156 |
74,993 |
+1,906 |
Hover/Click |
|
Nov23 |
230731 |
248.82 |
251.87 |
247.38 |
250.89 |
+1.43 |
19,466 |
38,995 |
+1,047 |
Hover/Click |
|
Dec23 |
230731 |
239.64 |
243.24 |
239.36 |
242.45 |
+1.14 |
12,996 |
37,310 |
+1,198 |
Hover/Click |
|
Jan24 |
230731 |
237.73 |
239.14 |
235.71 |
238.53 |
+1.32 |
5,043 |
27,407 |
-179 |
Hover/Click |
|
Feb24 |
230731 |
236.44 |
237.68 |
235.15 |
237.68 |
+1.58 |
2,149 |
11,957 |
+160 |
Hover/Click |
|
Mar24 |
230731 |
237.19 |
238.78 |
235.97 |
238.24 |
+1.71 |
1,448 |
13,551 |
+15 |
Hover/Click |
|
Apr24 |
230731 |
253.77 |
255.46 |
253.20 |
255.46 |
+1.81 |
442 |
5,772 |
+62 |
Hover/Click |
|
May24 |
230731 |
251.74 |
254.79 |
251.74 |
254.79 |
+2.13 |
217 |
1,941 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
185,305 |
356,511 |
-5,308 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep23 |
230731 |
289.55 |
289.60 |
289.55 |
289.55 |
+0.79 |
|
|
|
|
|
Oct23 |
230731 |
262.50 |
262.50 |
262.50 |
262.50 |
+1.84 |
|
|
|
|
|
Nov23 |
230731 |
250.89 |
250.89 |
250.89 |
250.89 |
+1.43 |
|
|
|
|
|
Dec23 |
230731 |
242.45 |
242.45 |
242.45 |
242.45 |
+1.14 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep23 |
230731 |
2.659 |
2.693 |
2.605 |
2.634 |
-0.004 |
136,505 |
325,732 |
-9,252 |
Hover/Click |
|
Oct23 |
230731 |
2.768 |
2.804 |
2.720 |
2.741 |
-0.012 |
44,859 |
106,895 |
+1,243 |
Hover/Click |
|
Nov23 |
230731 |
3.183 |
3.213 |
3.133 |
3.143 |
-0.033 |
20,691 |
108,073 |
+1,316 |
Hover/Click |
|
Dec23 |
230731 |
3.592 |
3.620 |
3.556 |
3.563 |
-0.026 |
11,032 |
54,510 |
-353 |
Hover/Click |
|
Jan24 |
230731 |
3.798 |
3.815 |
3.762 |
3.783 |
-0.005 |
14,772 |
86,083 |
+967 |
Hover/Click |
|
Feb24 |
230731 |
3.713 |
3.744 |
3.691 |
3.711 |
-0.006 |
5,295 |
39,131 |
+743 |
Hover/Click |
|
Mar24 |
230731 |
3.441 |
3.459 |
3.410 |
3.441 |
-0.005 |
5,634 |
73,556 |
+384 |
Hover/Click |
|
Apr24 |
230731 |
3.140 |
3.167 |
3.120 |
3.152 |
-0.006 |
5,225 |
68,169 |
-92 |
Hover/Click |
|
May24 |
230731 |
3.127 |
3.153 |
3.105 |
3.137 |
-0.003 |
3,464 |
35,029 |
+422 |
Hover/Click |
|
Jun24 |
230731 |
3.214 |
3.242 |
3.196 |
3.229 |
-0.003 |
1,376 |
16,383 |
+122 |
Hover/Click |
|
Jul24 |
230731 |
3.319 |
3.345 |
3.298 |
3.333 |
-0.004 |
1,287 |
15,520 |
+98 |
Hover/Click |
|
Aug24 |
230731 |
3.365 |
3.392 |
3.345 |
3.379 |
-0.004 |
1,458 |
14,982 |
+156 |
Hover/Click |
|
Sep24 |
230731 |
3.338 |
3.366 |
3.319 |
3.355 |
-0.001 |
1,532 |
14,938 |
+427 |
Hover/Click |
|
Oct24 |
230731 |
3.423 |
3.452 |
3.407 |
3.441 |
-0.001 |
2,823 |
38,021 |
-51 |
Hover/Click |
|
Nov24 |
230731 |
3.761 |
3.810 |
3.758 |
3.797 |
-0.004 |
1,567 |
13,942 |
+68 |
Hover/Click |
|
Dec24 |
230731 |
4.197 |
4.236 |
4.178 |
4.220 |
-0.007 |
2,094 |
18,654 |
-1,096 |
Hover/Click |
| Total Volume and Open Interest |
264,478 |
1,186,267 |
-3,378 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
84.95 |
85.80 |
84.40 |
85.56 |
+0.57 |
102,835 |
79,194 |
-33,998 |
Hover/Click |
|
Oct23 |
230731 |
84.42 |
85.58 |
83.91 |
85.43 |
+1.02 |
353,948 |
574,612 |
+7,608 |
Hover/Click |
|
Nov23 |
230731 |
83.97 |
85.10 |
83.45 |
84.95 |
+1.03 |
146,265 |
331,024 |
-988 |
Hover/Click |
|
Dec23 |
230731 |
83.35 |
84.61 |
82.98 |
84.46 |
+1.02 |
141,107 |
309,027 |
+9,660 |
Hover/Click |
|
Jan24 |
230731 |
82.85 |
84.10 |
82.51 |
83.97 |
+1.01 |
38,867 |
123,908 |
+1,793 |
Hover/Click |
|
Feb24 |
230731 |
82.40 |
83.61 |
82.06 |
83.48 |
+0.99 |
26,071 |
100,964 |
-657 |
Hover/Click |
|
Mar24 |
230731 |
81.97 |
83.14 |
81.64 |
83.02 |
+0.96 |
21,177 |
102,963 |
-26 |
Hover/Click |
|
Apr24 |
230731 |
81.57 |
82.70 |
81.25 |
82.59 |
+0.94 |
5,974 |
33,808 |
+576 |
Hover/Click |
|
May24 |
230731 |
81.20 |
82.24 |
80.93 |
82.18 |
+0.91 |
5,479 |
33,944 |
+835 |
Hover/Click |
|
Jun24 |
230731 |
80.83 |
81.87 |
80.49 |
81.76 |
+0.86 |
18,685 |
108,257 |
-690 |
Hover/Click |
|
Jul24 |
230731 |
80.26 |
81.42 |
80.26 |
81.36 |
+0.83 |
991 |
22,551 |
+326 |
Hover/Click |
|
Aug24 |
230731 |
80.25 |
81.02 |
80.25 |
80.97 |
+0.81 |
1,090 |
19,963 |
-180 |
Hover/Click |
|
Sep24 |
230731 |
80.59 |
80.59 |
80.59 |
80.59 |
+0.78 |
3,097 |
29,888 |
+620 |
Hover/Click |
|
Oct24 |
230731 |
79.27 |
80.22 |
79.27 |
80.22 |
+0.76 |
274 |
15,566 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
895,762 |
2,256,772 |
-14,904 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug23 |
230731 |
876.00 |
889.50 |
865.50 |
877.25 |
+3.25 |
37,631 |
89,658 |
-6,698 |
Hover/Click |
|
Sep23 |
230731 |
858.75 |
872.25 |
850.00 |
860.00 |
+4.00 |
96,717 |
156,404 |
+3,589 |
Hover/Click |
|
Oct23 |
230731 |
845.00 |
859.00 |
838.75 |
847.75 |
+4.75 |
68,616 |
93,993 |
-1,274 |
Hover/Click |
|
Nov23 |
230731 |
828.50 |
841.75 |
822.75 |
831.75 |
+5.00 |
31,567 |
57,473 |
+2,269 |
Hover/Click |
|
Dec23 |
230731 |
810.25 |
821.50 |
804.25 |
813.00 |
+5.00 |
56,733 |
98,746 |
+413 |
Hover/Click |
|
Jan24 |
230731 |
798.25 |
810.75 |
794.75 |
802.75 |
+4.50 |
15,521 |
32,950 |
-1,532 |
Hover/Click |
|
Feb24 |
230731 |
791.00 |
803.00 |
787.25 |
795.00 |
+4.25 |
10,035 |
26,635 |
+1,437 |
Hover/Click |
|
Mar24 |
230731 |
782.50 |
795.75 |
782.25 |
788.00 |
+4.50 |
15,571 |
36,838 |
+1,442 |
Hover/Click |
|
Apr24 |
230731 |
775.50 |
788.50 |
774.25 |
781.00 |
+4.50 |
4,840 |
15,085 |
+1,150 |
Hover/Click |
|
May24 |
230731 |
769.50 |
782.00 |
768.25 |
775.00 |
+4.75 |
4,444 |
9,899 |
+1,416 |
Hover/Click |
| Total Volume and Open Interest |
362,125 |
722,444 |
+2,035 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
80.44 |
81.99 |
80.14 |
81.80 |
+1.22 |
48,547 |
91,063 |
+4,207 |
Hover/Click |
|
Oct23 |
230731 |
80.21 |
81.50 |
79.73 |
81.32 |
+1.14 |
49,711 |
82,309 |
+1,791 |
Hover/Click |
|
Nov23 |
230731 |
79.80 |
81.01 |
79.32 |
80.84 |
+1.08 |
36,421 |
35,273 |
+718 |
Hover/Click |
|
Dec23 |
230731 |
79.37 |
80.51 |
78.90 |
80.35 |
+1.03 |
32,438 |
107,838 |
+2,072 |
Hover/Click |
|
Jan24 |
230731 |
79.00 |
80.00 |
78.78 |
79.85 |
+1.00 |
8,921 |
14,526 |
+67 |
Hover/Click |
|
Feb24 |
230731 |
78.06 |
79.35 |
78.06 |
79.35 |
+0.95 |
2,371 |
8,876 |
-72 |
Hover/Click |
|
Mar24 |
230731 |
78.32 |
78.93 |
78.32 |
78.86 |
+0.93 |
3,162 |
15,425 |
+91 |
Hover/Click |
|
Apr24 |
230731 |
78.00 |
78.37 |
78.00 |
78.37 |
+0.89 |
795 |
7,504 |
+138 |
Hover/Click |
|
May24 |
230731 |
77.58 |
77.90 |
77.58 |
77.90 |
+0.87 |
1,276 |
4,746 |
+640 |
Hover/Click |
|
Jun24 |
230731 |
77.18 |
77.50 |
77.12 |
77.43 |
+0.84 |
4,062 |
40,807 |
-35 |
Hover/Click |
|
Jul24 |
230731 |
76.94 |
76.94 |
76.94 |
76.94 |
+0.78 |
74 |
5,358 |
-10 |
Hover/Click |
|
Aug24 |
230731 |
76.20 |
76.48 |
76.20 |
76.48 |
+0.76 |
29 |
4,576 |
+2 |
Hover/Click |
|
Sep24 |
230731 |
75.75 |
76.05 |
75.75 |
76.05 |
+0.74 |
223 |
10,906 |
+96 |
Hover/Click |
|
Oct24 |
230731 |
75.63 |
75.63 |
75.63 |
75.63 |
+0.72 |
19 |
2,435 |
+0 |
Hover/Click |
|
Nov24 |
230731 |
75.24 |
75.24 |
75.24 |
75.24 |
+0.71 |
32 |
3,576 |
+0 |
Hover/Click |
|
Dec24 |
230731 |
74.59 |
74.95 |
74.49 |
74.86 |
+0.69 |
2,119 |
42,204 |
-147 |
Hover/Click |
| Total Volume and Open Interest |
191,668 |
526,429 |
+10,353 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
101.460 |
101.665 |
101.295 |
101.625 |
+0.225 |
19,385 |
30,958 |
-130 |
Hover/Click |
|
Dec23 |
230731 |
101.250 |
101.335 |
101.035 |
101.285 |
+0.225 |
48 |
509 |
+8 |
Hover/Click |
|
Mar24 |
230731 |
100.930 |
100.930 |
100.930 |
100.930 |
+0.225 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,433 |
31,471 |
-122 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
66.61 |
67.51 |
66.60 |
67.29 |
+0.66 |
116,261 |
144,542 |
+6,663 |
Hover/Click |
|
Dec23 |
230731 |
66.86 |
67.70 |
66.82 |
67.49 |
+0.66 |
414 |
1,088 |
+65 |
Hover/Click |
|
Mar24 |
230731 |
67.24 |
67.66 |
67.24 |
67.66 |
+0.66 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,796 |
146,027 |
+6,710 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
128.54 |
128.76 |
128.32 |
128.41 |
-0.19 |
108,240 |
216,092 |
-4,412 |
Hover/Click |
|
Dec23 |
230731 |
128.53 |
128.71 |
128.29 |
128.37 |
-0.21 |
158 |
11,160 |
-34 |
Hover/Click |
|
Mar24 |
230731 |
128.31 |
128.64 |
128.28 |
128.33 |
-0.20 |
5 |
244 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
108,759 |
228,586 |
-4,707 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
75.52 |
76.09 |
75.45 |
75.95 |
+0.37 |
65,546 |
154,413 |
+1,978 |
Hover/Click |
|
Dec23 |
230731 |
75.57 |
76.17 |
75.55 |
76.03 |
+0.37 |
108 |
3,646 |
+1 |
Hover/Click |
|
Mar24 |
230731 |
76.26 |
76.26 |
75.73 |
76.12 |
+0.37 |
34 |
334 |
+1 |
Hover/Click |
|
Jun24 |
230731 |
76.26 |
76.26 |
75.69 |
76.16 |
+0.38 |
2 |
75 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
65,875 |
158,716 |
+1,995 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
71.42 |
71.62 |
70.61 |
70.82 |
-0.66 |
303,065 |
223,588 |
-3,073 |
Hover/Click |
|
Dec23 |
230731 |
72.46 |
72.66 |
71.66 |
71.85 |
-0.67 |
467 |
1,962 |
+221 |
Hover/Click |
|
Mar24 |
230731 |
73.50 |
73.50 |
72.94 |
72.94 |
-0.68 |
1 |
51 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
304,931 |
226,437 |
-2,876 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
115.52 |
116.01 |
115.14 |
115.32 |
-0.34 |
25,270 |
43,070 |
+268 |
Hover/Click |
|
Dec23 |
230731 |
116.71 |
117.10 |
116.29 |
116.46 |
-0.34 |
97 |
738 |
+0 |
Hover/Click |
|
Mar24 |
230731 |
117.52 |
118.26 |
117.50 |
117.62 |
-0.35 |
1 |
130 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
25,374 |
44,078 |
+273 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
110.45 |
110.73 |
110.20 |
110.25 |
-0.26 |
251,344 |
734,841 |
-9,813 |
Hover/Click |
|
Dec23 |
230731 |
111.00 |
111.21 |
110.70 |
110.74 |
-0.26 |
3,768 |
9,874 |
-141 |
Hover/Click |
|
Mar24 |
230731 |
111.59 |
111.70 |
111.29 |
111.29 |
-0.27 |
43 |
1,810 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
255,617 |
753,475 |
-9,923 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
594.75 |
594.88 |
590.50 |
592.63 |
-1.50 |
54,899 |
232,891 |
+234 |
Hover/Click |
|
Dec23 |
230731 |
583.25 |
583.25 |
580.88 |
582.75 |
-1.38 |
1 |
35 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
54,900 |
232,964 |
+235 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
61.7200 |
62.2600 |
61.5600 |
62.1500 |
+0.6200 |
35,131 |
35,565 |
-27 |
Hover/Click |
|
Dec23 |
230731 |
61.6600 |
62.2400 |
61.6600 |
62.1500 |
+0.6200 |
13 |
27 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
35,144 |
35,593 |
-28 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug23 |
230731 |
210.70 |
212.95 |
204.10 |
210.90 |
-0.50 |
10,757 |
16,831 |
-3,217 |
|
|
Sep23 |
230731 |
209.85 |
210.90 |
205.00 |
210.10 |
-0.05 |
8,245 |
44,637 |
+2,425 |
Hover/Click |
|
Oct23 |
230731 |
209.25 |
209.90 |
204.85 |
209.25 |
-0.10 |
70 |
85 |
+38 |
|
|
Nov23 |
230731 |
208.35 |
208.35 |
208.35 |
208.35 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
19,072 |
61,554 |
-754 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jul23 |
230728 |
29200 |
29420 |
29080 |
29397 |
+282 |
8,850 |
1,157 |
-2,306 |
Hover/Click |
|
Aug23 |
230731 |
29390 |
29760 |
29255 |
29285 |
-250 |
6,829 |
10,522 |
-76 |
Hover/Click |
|
Sep23 |
230731 |
29725 |
30050 |
29545 |
29580 |
-245 |
428 |
3,886 |
+42 |
Hover/Click |
|
Oct23 |
230731 |
30020 |
30285 |
29835 |
29835 |
-255 |
92 |
134 |
+56 |
Hover/Click |
|
Nov23 |
230731 |
30050 |
30485 |
30050 |
30050 |
-245 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,370 |
14,698 |
-1,124 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
124~140 |
124~280 |
123~260 |
124~140 |
+0~060 |
397,043 |
1,262,513 |
-6,233 |
Hover/Click |
|
Dec23 |
230731 |
124~200 |
125~020 |
124~030 |
124~220 |
+0~060 |
940 |
2,355 |
+763 |
Hover/Click |
|
Mar24 |
230731 |
124~240 |
124~240 |
124~240 |
124~240 |
+0~060 |
1 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
397,984 |
1,264,870 |
-5,469 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
111~150 |
111~200 |
111~020 |
111~130 |
+0~020 |
1,726,479 |
4,823,387 |
+13,571 |
Hover/Click |
|
Dec23 |
230731 |
112~000 |
112~055 |
111~210 |
111~310 |
+0~020 |
3,556 |
15,001 |
+740 |
Hover/Click |
|
Mar24 |
230731 |
113~000 |
113~000 |
112~180 |
112~180 |
+0~020 |
1 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
106~272 |
106~306 |
106~194 |
106~262 |
+0~020 |
1,155,763 |
5,477,880 |
+17,722 |
Hover/Click |
|
Dec23 |
230731 |
107~132 |
107~174 |
107~066 |
107~132 |
+0~024 |
1,125 |
6,236 |
+340 |
Hover/Click |
|
Mar24 |
230731 |
108~016 |
108~016 |
108~016 |
108~016 |
+0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
101~164 |
101~184 |
101~142 |
101~164 |
+0~010 |
544,668 |
3,651,524 |
+31,586 |
Hover/Click |
|
Dec23 |
230731 |
101~314 |
102~021 |
101~302 |
102~002 |
+0~010 |
15 |
556 |
+4 |
Hover/Click |
|
Mar24 |
230731 |
102~202 |
102~202 |
102~202 |
102~202 |
+0~010 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
544,683 |
3,652,082 |
+31,590 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
94.590 |
94.595 |
94.580 |
94.590 |
unch |
256,171 |
1,117,091 |
+2,034 |
|
|
Dec23 |
230731 |
94.625 |
94.635 |
94.605 |
94.625 |
+0.005 |
410,108 |
1,265,601 |
-10,560 |
|
|
Mar24 |
230731 |
94.835 |
94.870 |
94.810 |
94.840 |
+0.020 |
305,792 |
861,246 |
+2,558 |
|
|
Jun24 |
230731 |
95.155 |
95.205 |
95.115 |
95.160 |
+0.030 |
293,164 |
804,427 |
+5,126 |
|
|
Sep24 |
230731 |
95.530 |
95.585 |
95.480 |
95.535 |
+0.035 |
234,478 |
747,414 |
-6,592 |
|
|
Dec24 |
230731 |
95.860 |
95.920 |
95.810 |
95.870 |
+0.035 |
271,542 |
778,380 |
+16,921 |
|
|
Mar25 |
230731 |
96.115 |
96.175 |
96.065 |
96.130 |
+0.035 |
160,807 |
525,108 |
+1,224 |
|
|
Jun25 |
230731 |
96.280 |
96.345 |
96.230 |
96.300 |
+0.040 |
131,030 |
511,611 |
+42 |
|
|
Sep25 |
230731 |
96.380 |
96.435 |
96.325 |
96.400 |
+0.040 |
108,668 |
438,606 |
-6,264 |
|
|
Dec25 |
230731 |
96.450 |
96.500 |
96.395 |
96.470 |
+0.035 |
99,439 |
348,335 |
+1,133 |
|
|
Mar26 |
230731 |
96.510 |
96.550 |
96.450 |
96.520 |
+0.025 |
62,062 |
249,949 |
-611 |
|
|
Jun26 |
230731 |
96.545 |
96.585 |
96.485 |
96.555 |
+0.020 |
60,671 |
181,276 |
+2,755 |
|
|
Sep26 |
230731 |
96.570 |
96.610 |
96.515 |
96.580 |
+0.015 |
38,718 |
155,331 |
+4,407 |
|
|
Dec26 |
230731 |
96.595 |
96.615 |
96.525 |
96.590 |
+0.015 |
38,358 |
175,952 |
+3,330 |
|
|
Mar27 |
230731 |
96.590 |
96.615 |
96.530 |
96.590 |
+0.010 |
25,305 |
126,376 |
+2,112 |
|
|
Jun27 |
230731 |
96.585 |
96.610 |
96.525 |
96.580 |
+0.005 |
25,213 |
129,839 |
+3,630 |
|
|
Sep27 |
230731 |
96.565 |
96.590 |
96.505 |
96.560 |
+0.005 |
14,928 |
87,601 |
+912 |
|
|
Dec27 |
230731 |
96.535 |
96.555 |
96.470 |
96.530 |
+0.010 |
29,461 |
144,240 |
-1,845 |
|
| Total Volume and Open Interest |
247,235 |
1,576,921 |
-5,140 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230731 |
132~09 |
132~26 |
131~15 |
132~07 |
+0~09 |
231,204 |
1,514,883 |
-1,351 |
|
|
Dec23 |
230731 |
134~09 |
134~21 |
133~16 |
134~05 |
+0~09 |
26 |
39 |
+0 |
|
|
Mar24 |
230731 |
135~11 |
135~11 |
135~11 |
135~11 |
+0~09 |
|
|
|
|
| Total Volume and Open Interest |
231,230 |
1,514,922 |
-1,351 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230731 |
117~010 |
117~090 |
116~170 |
116~315 |
+0~030 |
377,447 |
1,762,062 |
+978 |
|
|
Dec23 |
230731 |
117~140 |
117~215 |
117~140 |
117~140 |
+0~030 |
0 |
2 |
+0 |
|
|
Mar24 |
230731 |
117~070 |
117~070 |
117~070 |
117~070 |
+0~030 |
|
|
|
|
| Total Volume and Open Interest |
377,447 |
1,762,064 |
+978 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul23 |
230731 |
94.880 |
94.882 |
94.880 |
94.880 |
unch |
713 |
322,162 |
-322 |
|
|
Aug23 |
230731 |
94.673 |
94.675 |
94.670 |
94.673 |
+0.003 |
44,848 |
393,665 |
-9,713 |
|
|
Sep23 |
230731 |
94.655 |
94.660 |
94.650 |
94.655 |
+0.005 |
25,757 |
95,869 |
+4,688 |
|
|
Oct23 |
230731 |
94.625 |
94.630 |
94.620 |
94.625 |
+0.005 |
75,453 |
291,529 |
+8,173 |
|
|
Nov23 |
230731 |
94.580 |
94.585 |
94.575 |
94.580 |
unch |
53,397 |
233,136 |
+8,053 |
|
|
Dec23 |
230731 |
94.605 |
94.605 |
94.600 |
94.605 |
+0.005 |
16,546 |
72,014 |
+1,765 |
|
| Total Volume and Open Interest |
304,903 |
1,739,698 |
+20,361 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
147.18 |
147.26 |
146.62 |
146.87 |
-0.29 |
7,253 |
19,550 |
+802 |
Hover/Click |
|
Dec23 |
230731 |
146.62 |
146.62 |
146.62 |
146.62 |
-0.29 |
0 |
1 |
+0 |
Hover/Click |
|
Mar24 |
230731 |
146.62 |
146.62 |
146.62 |
146.62 |
-0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230731 |
134.42 |
134.74 |
133.36 |
134.58 |
-0.04 |
91,434 |
198,809 |
+1,305 |
|
|
Dec23 |
230731 |
133.78 |
134.46 |
133.30 |
134.42 |
-0.02 |
13 |
126 |
+2 |
|
|
Mar24 |
230731 |
134.08 |
134.08 |
134.08 |
134.08 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
91,447 |
198,935 |
+1,307 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
132.82 |
133.05 |
132.42 |
133.00 |
+0.10 |
897,454 |
1,268,555 |
+9,984 |
Hover/Click |
|
Dec23 |
230731 |
132.00 |
132.52 |
132.00 |
132.48 |
+0.08 |
77 |
2,721 |
+72 |
Hover/Click |
|
Mar24 |
230731 |
132.48 |
132.48 |
132.48 |
132.48 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
897,531 |
1,271,276 |
+10,056 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
115.77 |
115.91 |
115.57 |
115.89 |
+0.06 |
580,003 |
1,320,956 |
-29,624 |
Hover/Click |
|
Dec23 |
230731 |
117.24 |
117.24 |
117.24 |
117.24 |
+0.02 |
25 |
2,708 |
+5 |
Hover/Click |
|
Mar24 |
230731 |
116.89 |
116.89 |
116.89 |
116.89 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
580,028 |
1,323,664 |
-29,619 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230731 |
104.99 |
105.06 |
104.94 |
105.05 |
+0.03 |
513,595 |
1,858,301 |
-116,793 |
|
|
Dec23 |
230731 |
105.40 |
105.40 |
105.40 |
105.40 |
+0.04 |
0 |
633 |
+0 |
|
|
Mar24 |
230731 |
104.88 |
104.88 |
104.88 |
104.88 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
513,595 |
1,858,934 |
-116,793 |
|
| 3-Mth Euribor(EUREX) |
|
Sep23 |
230731 |
96.175 |
96.175 |
96.175 |
96.175 |
-0.020 |
0 |
69 |
+0 |
|
|
Dec23 |
230731 |
96.115 |
96.115 |
96.115 |
96.115 |
-0.015 |
0 |
19 |
+0 |
|
|
Mar24 |
230731 |
96.195 |
96.195 |
96.195 |
96.195 |
-0.015 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
95~20 |
96~06 |
95~13 |
96~04 |
+0~06 |
159,269 |
512,620 |
+323 |
Hover/Click |
|
Dec23 |
230731 |
96~12 |
96~12 |
96~12 |
96~12 |
+0~06 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
159,269 |
512,622 |
+323 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
96.180 |
96.185 |
96.165 |
96.175 |
-0.015 |
301,780 |
513,184 |
-7,299 |
|
|
Dec23 |
230731 |
96.115 |
96.120 |
96.090 |
96.115 |
-0.015 |
205,050 |
509,568 |
-374 |
|
|
Mar24 |
230731 |
96.185 |
96.205 |
96.160 |
96.195 |
-0.010 |
132,685 |
471,591 |
-2,567 |
|
| Total Volume and Open Interest |
1,371,377 |
3,619,525 |
-13,683 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
95.68 |
95.69 |
95.65 |
95.66 |
-0.02 |
40,022 |
237,046 |
+11,076 |
|
|
Dec23 |
230731 |
95.54 |
95.57 |
95.51 |
95.53 |
-0.01 |
30,273 |
200,176 |
+3,000 |
|
|
Mar24 |
230731 |
95.50 |
95.55 |
95.47 |
95.50 |
unch |
17,254 |
145,637 |
+665 |
|
|
Jun24 |
230731 |
95.53 |
95.58 |
95.50 |
95.53 |
+0.01 |
12,985 |
125,579 |
+2,958 |
|
|
Sep24 |
230731 |
95.65 |
95.69 |
95.62 |
95.64 |
+0.01 |
12,120 |
100,147 |
-281 |
|
|
Dec24 |
230731 |
95.78 |
95.83 |
95.76 |
95.79 |
+0.02 |
10,820 |
69,131 |
+1,385 |
|
|
Mar25 |
230731 |
95.88 |
95.94 |
95.87 |
95.89 |
+0.02 |
5,705 |
37,735 |
+168 |
|
|
Jun25 |
230731 |
95.97 |
96.04 |
95.96 |
95.98 |
+0.02 |
4,552 |
27,291 |
+1,131 |
|
|
Sep25 |
230731 |
96.06 |
96.09 |
96.03 |
96.05 |
+0.03 |
264 |
1,186 |
+144 |
|
|
Dec25 |
230731 |
96.10 |
96.13 |
96.07 |
96.09 |
+0.03 |
6 |
832 |
+0 |
|
| Total Volume and Open Interest |
134,104 |
946,393 |
+20,311 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
95.95 |
96.03 |
95.93 |
95.95 |
+0.01 |
211,974 |
1,016,956 |
+7,653 |
|
|
Dec23 |
230731 |
95.95 |
95.95 |
95.95 |
95.95 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
211,974 |
1,016,956 |
+7,653 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
96.13 |
96.21 |
96.11 |
96.14 |
+0.02 |
196,109 |
801,592 |
+15,930 |
|
|
Dec23 |
230731 |
96.14 |
96.14 |
96.14 |
96.14 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
196,109 |
801,592 |
+15,930 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug23 |
230731 |
1959.2 |
1971.6 |
1950.0 |
1970.5 |
+10.1 |
23,155 |
9,856 |
-11,459 |
Hover/Click |
|
Oct23 |
230731 |
1978.0 |
1991.0 |
1967.2 |
1989.3 |
+9.3 |
12,411 |
31,831 |
+53 |
Hover/Click |
|
Dec23 |
230731 |
1997.9 |
2010.9 |
1986.7 |
2009.2 |
+9.3 |
159,597 |
377,004 |
-2,322 |
Hover/Click |
|
Feb24 |
230731 |
2018.8 |
2031.2 |
2007.6 |
2029.7 |
+9.1 |
1,134 |
14,331 |
+11 |
Hover/Click |
|
Apr24 |
230731 |
2036.1 |
2050.4 |
2026.8 |
2049.4 |
+9.2 |
463 |
6,694 |
+94 |
Hover/Click |
|
Jun24 |
230731 |
2055.7 |
2069.4 |
2046.6 |
2068.6 |
+8.9 |
411 |
2,556 |
+106 |
Hover/Click |
|
Aug24 |
230731 |
2088.2 |
2088.2 |
2086.9 |
2086.9 |
+8.7 |
75 |
585 |
+67 |
Hover/Click |
|
Oct24 |
230731 |
2103.6 |
2103.6 |
2103.6 |
2103.6 |
+8.4 |
7 |
45 |
+0 |
Hover/Click |
|
Dec24 |
230731 |
2108.2 |
2118.5 |
2108.2 |
2118.5 |
+8.6 |
10 |
822 |
+6 |
Hover/Click |
|
Feb25 |
230731 |
2125.8 |
2134.1 |
2125.8 |
2134.1 |
+8.6 |
0 |
1 |
+0 |
Hover/Click |
|
Apr25 |
230731 |
2153.3 |
2153.3 |
2153.3 |
2153.3 |
+8.6 |
|
|
|
Hover/Click |
|
Jun25 |
230731 |
2160.1 |
2160.1 |
2160.1 |
2160.1 |
+8.6 |
0 |
290 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
200,499 |
446,453 |
-12,581 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
2447.5 |
2498.5 |
2432.0 |
2497.2 |
+47.7 |
38,732 |
112,827 |
-3,449 |
Hover/Click |
|
Dec23 |
230731 |
2482.5 |
2534.5 |
2468.5 |
2533.5 |
+47.6 |
3,423 |
24,882 |
+1,616 |
Hover/Click |
|
Mar24 |
230731 |
2520.5 |
2571.5 |
2508.5 |
2570.6 |
+47.4 |
171 |
3,601 |
+15 |
Hover/Click |
|
May24 |
230731 |
2535.0 |
2595.0 |
2535.0 |
2594.3 |
+47.5 |
36 |
826 |
+12 |
Hover/Click |
|
Jul24 |
230731 |
2617.0 |
2617.0 |
2617.0 |
2617.0 |
+47.5 |
17 |
325 |
+16 |
Hover/Click |
|
Sep24 |
230731 |
2639.9 |
2639.9 |
2639.9 |
2639.9 |
+47.8 |
0 |
11 |
+0 |
Hover/Click |
|
Dec24 |
230731 |
2610.0 |
2669.6 |
2610.0 |
2669.6 |
+48.3 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,457 |
143,298 |
-1,957 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
230731 |
943.7 |
967.3 |
931.6 |
958.6 |
+14.9 |
17,091 |
62,416 |
+273 |
Hover/Click |
|
Jan24 |
230731 |
952.6 |
973.2 |
939.0 |
965.6 |
+14.3 |
303 |
4,019 |
+117 |
Hover/Click |
|
Apr24 |
230731 |
959.3 |
980.7 |
948.2 |
972.6 |
+14.0 |
130 |
404 |
-35 |
Hover/Click |
|
Jul24 |
230731 |
982.8 |
982.8 |
978.3 |
978.3 |
+13.9 |
2 |
46 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
17,528 |
66,891 |
+355 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
1235.00 |
1284.00 |
1230.00 |
1275.60 |
+36.00 |
2,676 |
15,383 |
-54 |
Hover/Click |
|
Dec23 |
230731 |
1246.00 |
1295.00 |
1246.00 |
1286.50 |
+34.50 |
564 |
2,869 |
+355 |
Hover/Click |
|
Mar24 |
230731 |
1293.00 |
1305.50 |
1293.00 |
1299.00 |
+35.00 |
1 |
86 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
3,241 |
18,340 |
+300 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
393.00 |
401.70 |
390.80 |
400.80 |
+8.15 |
60,858 |
121,855 |
-77 |
Hover/Click |
|
Dec23 |
230731 |
395.05 |
403.30 |
392.85 |
402.50 |
+7.55 |
10,691 |
70,926 |
+1,700 |
Hover/Click |
|
Mar24 |
230731 |
397.05 |
404.25 |
394.30 |
403.75 |
+7.30 |
1,808 |
28,440 |
+94 |
Hover/Click |
|
May24 |
230731 |
397.60 |
404.70 |
396.00 |
404.30 |
+7.10 |
409 |
6,383 |
-6 |
Hover/Click |
|
Jul24 |
230731 |
404.05 |
404.55 |
404.05 |
404.50 |
+7.00 |
193 |
1,745 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
75,678 |
237,156 |
+1,378 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
35598 |
35713 |
35511 |
35695 |
+103 |
144,651 |
107,009 |
-201 |
Hover/Click |
|
Dec23 |
230731 |
35900 |
36045 |
35850 |
36029 |
+100 |
301 |
523 |
+2 |
Hover/Click |
|
Mar24 |
230731 |
36230 |
36237 |
36230 |
36230 |
+93 |
4 |
11 |
-1 |
Hover/Click |
|
Jun24 |
230731 |
36306 |
36306 |
36306 |
36306 |
+99 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
144,956 |
107,545 |
-200 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
35591 |
35718 |
35510 |
35695 |
+103 |
67,477 |
25,329 |
-757 |
Hover/Click |
|
Dec23 |
230731 |
35930 |
36048 |
35850 |
36029 |
+100 |
420 |
857 |
+24 |
Hover/Click |
|
Mar24 |
230731 |
36107 |
36230 |
36107 |
36230 |
+93 |
0 |
10 |
+0 |
Hover/Click |
|
Jun24 |
230731 |
36306 |
36306 |
36306 |
36306 |
+99 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
67,897 |
26,196 |
-733 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
4608.75 |
4619.25 |
4595.25 |
4614.50 |
+8.00 |
1,573,973 |
2,198,469 |
+4,582 |
Hover/Click |
|
Dec23 |
230731 |
4660.00 |
4670.50 |
4647.25 |
4666.00 |
+8.00 |
2,050 |
20,733 |
+214 |
Hover/Click |
|
Mar24 |
230731 |
4722.00 |
4724.00 |
4702.75 |
4720.00 |
+8.00 |
58 |
2,462 |
+32 |
Hover/Click |
|
Jun24 |
230731 |
4774.50 |
4774.50 |
4774.50 |
4774.50 |
+8.75 |
0 |
1,207 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,576,081 |
2,224,965 |
+4,828 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
4608.75 |
4619.25 |
4595.25 |
4614.50 |
+8.00 |
831,730 |
207,278 |
+1,802 |
Hover/Click |
|
Dec23 |
230731 |
4661.00 |
4671.25 |
4647.50 |
4666.00 |
+8.00 |
1,858 |
2,515 |
-29 |
Hover/Click |
|
Mar24 |
230731 |
4717.50 |
4725.00 |
4705.25 |
4720.00 |
+8.00 |
40 |
313 |
+10 |
Hover/Click |
|
Jun24 |
230731 |
4774.50 |
4774.50 |
4774.50 |
4774.50 |
+8.75 |
0 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
833,629 |
210,170 |
+1,784 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
15850.00 |
15917.00 |
15791.25 |
15857.50 |
+10.00 |
689,386 |
255,857 |
+2,859 |
Hover/Click |
|
Dec23 |
230731 |
16042.75 |
16117.00 |
15994.50 |
16058.00 |
+9.75 |
2,755 |
8,414 |
+624 |
Hover/Click |
|
Mar24 |
230731 |
16243.75 |
16306.75 |
16211.50 |
16266.00 |
+23.00 |
3 |
29 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
692,146 |
264,428 |
+3,488 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
15849.50 |
15916.50 |
15791.25 |
15857.50 |
+10.00 |
1,156,299 |
121,893 |
-1,997 |
Hover/Click |
|
Dec23 |
230731 |
16047.25 |
16117.25 |
15994.75 |
16058.00 |
+9.75 |
3,802 |
3,312 |
-26 |
Hover/Click |
|
Mar24 |
230731 |
16324.25 |
16324.25 |
16212.50 |
16266.00 |
+23.00 |
9 |
63 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,160,113 |
125,304 |
-2,025 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230731 |
2730.00 |
2749.50 |
2725.90 |
2743.40 |
+11.70 |
11,979 |
38,658 |
+341 |
Hover/Click |
|
Dec23 |
230731 |
2761.70 |
2764.60 |
2761.70 |
2761.70 |
+13.80 |
|
|
|
Hover/Click |
|
Mar24 |
230731 |
2778.90 |
2778.90 |
2778.90 |
2778.90 |
+10.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,979 |
38,658 |
+341 |
|
| Volatility Index(CBOE) |
|
Jul23 |
230719 |
13.30 |
13.30 |
13.03 |
13.05 |
-0.25 |
57,238 |
52,183 |
-15,257 |
|
|
Aug23 |
230731 |
15.05 |
15.20 |
14.78 |
14.86 |
-0.13 |
77,509 |
176,455 |
-7,342 |
|
|
Sep23 |
230731 |
16.58 |
16.65 |
16.28 |
16.34 |
-0.20 |
53,975 |
106,920 |
+2,806 |
|
|
Oct23 |
230731 |
17.46 |
17.51 |
17.20 |
17.28 |
-0.11 |
12,345 |
39,771 |
+113 |
|
| Total Volume and Open Interest |
164,386 |
397,178 |
-2,702 |
|
| S & P 600(CME) |
|
Sep23 |
230731 |
1289.30 |
1289.30 |
1289.30 |
1289.30 |
+10.80 |
0 |
537 |
+0 |
|
|
Dec23 |
230731 |
1303.00 |
1303.00 |
1303.00 |
1303.00 |
+10.90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
537 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
1992.70 |
2015.70 |
1985.40 |
2013.60 |
+22.60 |
158,482 |
517,855 |
-2,947 |
Hover/Click |
|
Dec23 |
230731 |
2013.80 |
2035.80 |
2006.00 |
2033.80 |
+22.40 |
195 |
1,998 |
+17 |
Hover/Click |
|
Mar24 |
230731 |
2052.80 |
2052.80 |
2029.80 |
2052.80 |
+21.10 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,677 |
519,869 |
-2,930 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230731 |
1992.00 |
2015.70 |
1985.40 |
2013.60 |
+22.60 |
64,592 |
17,588 |
-482 |
Hover/Click |
|
Dec23 |
230731 |
2014.60 |
2035.50 |
2007.00 |
2033.80 |
+22.40 |
286 |
420 |
+7 |
Hover/Click |
|
Mar24 |
230731 |
2052.80 |
2052.80 |
2052.80 |
2052.80 |
+21.10 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,878 |
18,012 |
-475 |
|
| Nikkei 225(CME) |
|
Sep23 |
230731 |
33130 |
33420 |
33020 |
33295 |
+165 |
16,560 |
16,495 |
-172 |
|
|
Dec23 |
230731 |
33100 |
33235 |
32890 |
33155 |
+210 |
26 |
52 |
+2 |
|
| Total Volume and Open Interest |
16,586 |
16,547 |
-170 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
32660 |
33390 |
32465 |
33230 |
+545 |
79,867 |
125,285 |
-1,435 |
|
|
Dec23 |
230731 |
33000 |
33000 |
33000 |
33000 |
+540 |
161 |
9,422 |
+43 |
|
|
Mar24 |
230731 |
32935 |
32935 |
32935 |
32935 |
+540 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230731 |
32680 |
33390 |
32550 |
33260 |
+490 |
1,508,412 |
406,956 |
+10,795 |
|
|
Dec23 |
230731 |
32470 |
33155 |
32315 |
33010 |
+490 |
42,991 |
16,337 |
+554 |
|
|
Mar24 |
230731 |
32345 |
33080 |
32255 |
32950 |
+480 |
3,328 |
3,890 |
+327 |
|
| Total Volume and Open Interest |
1,638,508 |
496,870 |
+19,797 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230731 |
32680 |
33390 |
32550 |
33260 |
+490 |
121,513 |
203,109 |
+1,527 |
|
|
Dec23 |
230731 |
32450 |
33150 |
32320 |
33010 |
+490 |
1,183 |
42,095 |
-18 |
|
|
Mar24 |
230731 |
32320 |
33070 |
32320 |
32950 |
+480 |
22 |
4,488 |
-3 |
|
| Total Volume and Open Interest |
122,721 |
296,909 |
+1,506 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230731 |
33075 |
33385 |
32985 |
33260 |
+165 |
51,208 |
51,584 |
+1,867 |
|
|
Dec23 |
230731 |
32880 |
33145 |
32760 |
33025 |
+165 |
68 |
45 |
+26 |
|
|
Mar24 |
230731 |
32980 |
32980 |
32980 |
32980 |
+165 |
|
|
|
|
| Total Volume and Open Interest |
51,276 |
51,632 |
+1,893 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep23 |
230731 |
33260 |
33260 |
33260 |
33260 |
+165 |
|
|
|
|
|
Dec23 |
230731 |
33025 |
33025 |
33025 |
33025 |
+165 |
|
|
|
|
|
Mar24 |
230731 |
32980 |
32980 |
32980 |
32980 |
+165 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug23 |
230731 |
7486.5 |
7542.0 |
7479.0 |
7513.5 |
+21.5 |
61,213 |
208,522 |
+2,696 |
|
|
Sep23 |
230731 |
7563.0 |
7563.0 |
7536.5 |
7536.5 |
+23.0 |
14 |
5,749 |
+67 |
|
|
Oct23 |
230731 |
7555.0 |
7555.0 |
7555.0 |
7555.0 |
+21.5 |
|
|
|
|
|
Dec23 |
230731 |
7587.0 |
7587.0 |
7587.0 |
7587.0 |
+21.5 |
0 |
2 |
+0 |
|
|
Mar24 |
230731 |
7654.0 |
7654.0 |
7654.0 |
7654.0 |
+23.0 |
|
|
|
|
|
Jun24 |
230731 |
7559.0 |
7559.0 |
7559.0 |
7559.0 |
+23.5 |
|
|
|
|
| Total Volume and Open Interest |
61,227 |
214,274 |
+2,763 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul23 |
230728 |
19683 |
19794 |
19318 |
19782 |
+110 |
120,529 |
17,570 |
-31,619 |
|
|
Aug23 |
230731 |
19981 |
20421 |
19964 |
20203 |
+239 |
144,089 |
95,195 |
+1,160 |
|
|
Sep23 |
230731 |
19988 |
20412 |
19988 |
20198 |
+235 |
1,250 |
9,447 |
+431 |
|
| Total Volume and Open Interest |
167,805 |
126,610 |
-5,451 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
16558.0 |
16615.0 |
16505.0 |
16549.0 |
-12.0 |
53,568 |
72,102 |
-2,698 |
|
|
Dec23 |
230731 |
16713.0 |
16713.0 |
16705.0 |
16705.0 |
-11.0 |
18 |
89 |
-7 |
|
|
Mar24 |
230731 |
16873.0 |
16873.0 |
16873.0 |
16873.0 |
-14.0 |
6 |
6 |
+6 |
|
| Total Volume and Open Interest |
53,592 |
72,197 |
-2,699 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230731 |
16553.0 |
16616.0 |
16506.0 |
16549.0 |
-12.0 |
41,843 |
12,060 |
-555 |
|
|
Dec23 |
230731 |
16670.0 |
16755.0 |
16670.0 |
16705.0 |
-11.0 |
54 |
130 |
+14 |
|
|
Mar24 |
230731 |
16873.0 |
16873.0 |
16873.0 |
16873.0 |
-14.0 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
41,898 |
12,193 |
-540 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
4485 |
4513 |
4473 |
4496 |
+1 |
861,828 |
3,015,922 |
-66,636 |
|
|
Dec23 |
230731 |
4533 |
4533 |
4520 |
4526 |
+2 |
14 |
74,005 |
-18 |
|
|
Mar24 |
230731 |
4557 |
4557 |
4557 |
4557 |
unch |
0 |
14,396 |
+0 |
|
| Total Volume and Open Interest |
861,842 |
3,120,534 |
-66,654 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230731 |
11346 |
11375 |
11313 |
11338 |
-17 |
22,245 |
140,671 |
-2,507 |
|
|
Dec23 |
230731 |
11401 |
11401 |
11370 |
11375 |
-17 |
2 |
701 |
-3 |
|
|
Mar24 |
230731 |
11328 |
11328 |
11328 |
11328 |
-16 |
0 |
94 |
+0 |
|
| Total Volume and Open Interest |
22,247 |
141,466 |
-2,510 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230731 |
7664.50 |
7710.00 |
7641.50 |
7689.00 |
+4.50 |
84,372 |
563,161 |
+1,317 |
|
|
Dec23 |
230731 |
7769.00 |
7769.00 |
7749.50 |
7749.50 |
+2.50 |
7 |
460 |
+0 |
|
|
Mar24 |
230731 |
7797.50 |
7797.50 |
7797.50 |
7797.50 |
+2.50 |
254 |
261 |
+254 |
|
| Total Volume and Open Interest |
84,633 |
564,876 |
+1,571 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230731 |
7362.0 |
7402.0 |
7319.0 |
7358.0 |
+1.0 |
49,602 |
262,392 |
+5,143 |
|
|
Dec23 |
230731 |
7403.0 |
7403.0 |
7403.0 |
7403.0 |
+1.0 |
2 |
495 |
+0 |
|
|
Mar24 |
230731 |
7336.0 |
7336.0 |
7336.0 |
7336.0 |
+1.0 |
|
|
|
|
| Total Volume and Open Interest |
49,614 |
263,096 |
+5,152 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230731 |
29605.00 |
29865.00 |
29605.00 |
29800.00 |
+121.00 |
14,220 |
93,738 |
+593 |
|
|
Dec23 |
230731 |
29880.00 |
29890.00 |
29700.00 |
29837.00 |
+123.00 |
24 |
728 |
+13 |
|
|
Mar24 |
230731 |
29732.00 |
29732.00 |
29732.00 |
29732.00 |
+123.00 |
|
|
|
|
| Total Volume and Open Interest |
14,244 |
94,466 |
+606 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230731 |
347.05 |
348.50 |
346.15 |
347.25 |
+2.00 |
253,704 |
281,860 |
-1,596 |
|
|
Dec23 |
230731 |
348.80 |
350.35 |
348.15 |
349.20 |
+2.30 |
563 |
25,807 |
+30 |
|
|
Mar24 |
230731 |
340.00 |
349.95 |
340.00 |
347.80 |
+0.60 |
10 |
17,228 |
-301 |
|
| Total Volume and Open Interest |
254,279 |
347,553 |
-1,568 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug23 |
230731 |
590.90 |
594.55 |
590.50 |
594.55 |
+4.25 |
3 |
600 |
-3 |
|
|
Sep23 |
230731 |
597.05 |
597.05 |
587.75 |
597.05 |
+4.25 |
|
|
|
|
|
Oct23 |
230731 |
594.55 |
594.55 |
594.55 |
594.55 |
-0.75 |
|
|
|
|
| Total Volume and Open Interest |
3 |
600 |
-3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
