|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 16, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
1323.75 |
1344.25 |
1321.25 |
1334.75 |
+11.50 |
7,906 |
33,484 |
-773 |
Hover/Click |
Nov23 |
230816 |
1305.25 |
1331.50 |
1303.00 |
1323.50 |
+18.25 |
90,464 |
303,849 |
-1,095 |
Hover/Click |
Jan24 |
230816 |
1315.25 |
1341.25 |
1313.25 |
1333.75 |
+18.25 |
22,369 |
71,652 |
+2,102 |
Hover/Click |
Mar24 |
230816 |
1319.50 |
1344.75 |
1318.00 |
1338.00 |
+17.75 |
13,994 |
96,203 |
+2,228 |
Hover/Click |
May24 |
230816 |
1322.50 |
1347.25 |
1321.75 |
1341.50 |
+17.50 |
9,780 |
67,439 |
+825 |
Hover/Click |
Jul24 |
230816 |
1322.00 |
1345.75 |
1320.25 |
1341.25 |
+17.25 |
6,399 |
34,550 |
-614 |
Hover/Click |
Aug24 |
230816 |
1305.25 |
1327.75 |
1304.25 |
1324.25 |
+16.75 |
272 |
1,970 |
+46 |
Hover/Click |
Sep24 |
230816 |
1279.00 |
1289.50 |
1274.75 |
1286.50 |
+15.75 |
132 |
1,182 |
+32 |
Hover/Click |
Nov24 |
230816 |
1253.75 |
1274.50 |
1253.75 |
1270.75 |
+14.50 |
2,597 |
20,901 |
+277 |
Hover/Click |
Jan25 |
230816 |
1275.50 |
1277.75 |
1275.50 |
1275.50 |
+13.75 |
44 |
452 |
-1 |
Hover/Click |
Mar25 |
230816 |
1263.25 |
1264.50 |
1263.00 |
1263.00 |
+12.50 |
47 |
38 |
+13 |
Hover/Click |
May25 |
230816 |
1256.00 |
1258.00 |
1256.00 |
1256.00 |
+9.25 |
68 |
989 |
+26 |
Hover/Click |
Jul25 |
230816 |
1257.00 |
1257.00 |
1257.00 |
1257.00 |
+8.00 |
4 |
88 |
+2 |
Hover/Click |
Aug25 |
230816 |
1246.25 |
1246.25 |
1246.25 |
1246.25 |
+8.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
154,078 |
633,164 |
+2,905 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
404.10 |
408.70 |
403.80 |
404.50 |
+0.70 |
20,674 |
70,906 |
-178 |
Hover/Click |
Oct23 |
230816 |
385.10 |
389.00 |
384.50 |
386.50 |
+1.70 |
16,609 |
69,196 |
+854 |
Hover/Click |
Dec23 |
230816 |
380.50 |
384.50 |
380.10 |
382.60 |
+2.10 |
46,714 |
204,694 |
+553 |
Hover/Click |
Jan24 |
230816 |
377.20 |
380.80 |
376.80 |
379.20 |
+2.10 |
12,592 |
59,296 |
-58 |
Hover/Click |
Mar24 |
230816 |
371.10 |
374.40 |
371.00 |
373.30 |
+2.30 |
6,800 |
36,396 |
+126 |
Hover/Click |
May24 |
230816 |
367.40 |
370.70 |
367.30 |
369.50 |
+2.10 |
4,367 |
25,715 |
+927 |
Hover/Click |
Jul24 |
230816 |
368.80 |
371.50 |
367.70 |
369.90 |
+1.80 |
2,149 |
13,864 |
+320 |
Hover/Click |
Aug24 |
230816 |
366.30 |
369.30 |
366.20 |
367.70 |
+1.50 |
221 |
2,802 |
+35 |
Hover/Click |
Sep24 |
230816 |
363.20 |
366.20 |
363.20 |
364.40 |
+1.20 |
174 |
2,074 |
-3 |
Hover/Click |
Oct24 |
230816 |
359.60 |
362.40 |
359.50 |
360.30 |
+0.70 |
303 |
1,576 |
+83 |
Hover/Click |
Total Volume and Open Interest |
112,069 |
490,096 |
+2,982 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
65.90 |
67.80 |
65.65 |
66.77 |
+0.87 |
19,093 |
71,110 |
-773 |
Hover/Click |
Oct23 |
230816 |
63.34 |
65.38 |
63.10 |
64.41 |
+1.08 |
15,713 |
54,025 |
+826 |
Hover/Click |
Dec23 |
230816 |
61.88 |
63.82 |
61.61 |
62.81 |
+0.93 |
45,235 |
189,993 |
+3,566 |
Hover/Click |
Jan24 |
230816 |
61.36 |
63.17 |
61.10 |
62.18 |
+0.82 |
6,263 |
57,694 |
+791 |
Hover/Click |
Mar24 |
230816 |
60.77 |
62.45 |
60.51 |
61.51 |
+0.74 |
4,862 |
39,455 |
+374 |
Hover/Click |
May24 |
230816 |
60.55 |
61.88 |
60.06 |
60.97 |
+0.67 |
2,943 |
27,248 |
+339 |
Hover/Click |
Jul24 |
230816 |
59.79 |
61.23 |
59.49 |
60.35 |
+0.61 |
2,026 |
24,786 |
+76 |
Hover/Click |
Aug24 |
230816 |
59.04 |
60.41 |
58.92 |
59.59 |
+0.55 |
155 |
2,637 |
-16 |
Hover/Click |
Sep24 |
230816 |
58.29 |
59.46 |
58.20 |
58.78 |
+0.49 |
187 |
2,128 |
-18 |
Hover/Click |
Oct24 |
230816 |
57.99 |
58.90 |
57.88 |
57.93 |
+0.44 |
659 |
1,428 |
+260 |
Hover/Click |
Total Volume and Open Interest |
98,283 |
478,051 |
+5,405 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov23 |
230816 |
776.6 |
793.5 |
774.0 |
790.7 |
+13.3 |
19,280 |
141,227 |
-980 |
Hover/Click |
Jan24 |
230816 |
782.7 |
799.5 |
779.8 |
796.6 |
+13.1 |
6,464 |
73,695 |
+984 |
Hover/Click |
Mar24 |
230816 |
784.7 |
801.8 |
784.7 |
799.4 |
+12.7 |
1,701 |
20,463 |
+135 |
Hover/Click |
May24 |
230816 |
787.2 |
800.7 |
785.6 |
798.7 |
+12.3 |
744 |
9,728 |
+378 |
Hover/Click |
Jul24 |
230816 |
781.2 |
794.9 |
781.1 |
793.5 |
+11.8 |
195 |
3,524 |
+5 |
Hover/Click |
Total Volume and Open Interest |
28,583 |
251,791 |
+614 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
463.00 |
473.00 |
462.00 |
469.50 |
+5.50 |
73,606 |
239,969 |
-1,537 |
Hover/Click |
Dec23 |
230816 |
474.75 |
484.50 |
473.50 |
481.50 |
+6.00 |
117,460 |
621,677 |
+5,287 |
Hover/Click |
Mar24 |
230816 |
489.00 |
498.00 |
487.75 |
495.50 |
+6.25 |
27,218 |
173,381 |
+5,271 |
Hover/Click |
May24 |
230816 |
497.75 |
506.50 |
496.50 |
504.00 |
+6.00 |
8,375 |
60,685 |
+1,469 |
Hover/Click |
Jul24 |
230816 |
502.75 |
511.25 |
501.50 |
509.00 |
+5.75 |
7,303 |
77,893 |
+829 |
Hover/Click |
Sep24 |
230816 |
498.25 |
505.75 |
498.25 |
503.75 |
+4.50 |
3,162 |
31,478 |
+772 |
Hover/Click |
Dec24 |
230816 |
502.75 |
509.25 |
502.00 |
507.75 |
+4.00 |
5,166 |
62,177 |
+520 |
Hover/Click |
Mar25 |
230816 |
514.00 |
519.00 |
512.75 |
518.00 |
+3.50 |
283 |
2,078 |
+146 |
Hover/Click |
May25 |
230816 |
517.75 |
524.00 |
517.75 |
523.00 |
+3.25 |
54 |
106 |
+12 |
Hover/Click |
Jul25 |
230816 |
522.00 |
524.75 |
522.00 |
523.75 |
+3.25 |
54 |
250 |
+27 |
Hover/Click |
Total Volume and Open Interest |
242,719 |
1,272,305 |
+12,803 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
598.75 |
607.50 |
591.50 |
597.75 |
-0.75 |
56,037 |
81,278 |
-4,330 |
Hover/Click |
Dec23 |
230816 |
624.50 |
633.00 |
617.25 |
623.00 |
-0.75 |
54,594 |
171,070 |
+6,755 |
Hover/Click |
Mar24 |
230816 |
649.00 |
657.75 |
643.00 |
648.25 |
-1.00 |
14,312 |
55,167 |
+615 |
Hover/Click |
May24 |
230816 |
663.75 |
671.75 |
658.25 |
664.25 |
-0.25 |
7,546 |
22,400 |
+1,440 |
Hover/Click |
Jul24 |
230816 |
671.00 |
676.75 |
665.75 |
672.00 |
+0.25 |
3,282 |
23,707 |
+271 |
Hover/Click |
Sep24 |
230816 |
680.00 |
685.25 |
675.75 |
681.50 |
unch |
802 |
3,379 |
+190 |
Hover/Click |
Total Volume and Open Interest |
137,299 |
365,228 |
+5,101 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep23 |
230816 |
737.25 |
747.25 |
730.25 |
743.00 |
+5.50 |
19,666 |
39,111 |
-2,175 |
Hover/Click |
Dec23 |
230816 |
745.00 |
755.75 |
739.00 |
752.50 |
+7.00 |
23,189 |
88,896 |
+2,983 |
Hover/Click |
Mar24 |
230816 |
749.75 |
758.75 |
744.75 |
756.50 |
+5.75 |
9,498 |
36,886 |
+1,239 |
Hover/Click |
May24 |
230816 |
752.00 |
760.75 |
747.25 |
758.25 |
+5.00 |
3,376 |
13,380 |
+893 |
Hover/Click |
Jul24 |
230816 |
735.50 |
745.00 |
732.25 |
741.00 |
+5.00 |
1,136 |
6,497 |
+123 |
Hover/Click |
Sep24 |
230816 |
735.75 |
746.75 |
734.25 |
743.25 |
+5.00 |
161 |
1,170 |
-9 |
Hover/Click |
Dec24 |
230816 |
751.75 |
754.75 |
744.00 |
751.75 |
+4.25 |
110 |
974 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,144 |
187,085 |
+3,053 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep23 |
230816 |
786.00 |
796.50 |
784.50 |
791.00 |
+4.50 |
4,630 |
21,977 |
-1,110 |
Hover/Click |
Dec23 |
230816 |
802.00 |
811.75 |
800.50 |
806.25 |
+4.25 |
4,265 |
22,527 |
+1,040 |
Hover/Click |
Mar24 |
230816 |
811.50 |
820.00 |
810.00 |
815.75 |
+4.50 |
1,591 |
7,076 |
+328 |
Hover/Click |
May24 |
230816 |
817.25 |
825.00 |
817.25 |
821.75 |
+5.75 |
201 |
864 |
+68 |
Hover/Click |
Jul24 |
230816 |
816.00 |
825.50 |
816.00 |
822.25 |
+6.75 |
105 |
391 |
+23 |
Hover/Click |
Sep24 |
230816 |
804.25 |
808.00 |
804.00 |
807.50 |
+7.25 |
41 |
411 |
+2 |
Hover/Click |
Total Volume and Open Interest |
10,871 |
53,395 |
+369 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
431.75 |
443.00 |
431.75 |
440.75 |
+11.25 |
20 |
610 |
-12 |
Hover/Click |
Dec23 |
230816 |
445.00 |
459.00 |
444.50 |
458.75 |
+13.50 |
200 |
2,991 |
-8 |
Hover/Click |
Mar24 |
230816 |
472.00 |
475.00 |
471.50 |
475.00 |
+13.25 |
22 |
359 |
+13 |
Hover/Click |
May24 |
230816 |
482.50 |
484.00 |
482.50 |
482.75 |
+13.00 |
0 |
74 |
+0 |
Hover/Click |
Total Volume and Open Interest |
242 |
4,099 |
-7 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
15.59 |
15.68 |
15.53 |
15.55 |
-0.03 |
835 |
6,898 |
-309 |
Hover/Click |
Nov23 |
230816 |
15.82 |
15.88 |
15.75 |
15.77 |
-0.01 |
349 |
2,902 |
+227 |
Hover/Click |
Jan24 |
230816 |
15.97 |
15.97 |
15.97 |
15.97 |
-0.01 |
3 |
200 |
+1 |
Hover/Click |
Mar24 |
230816 |
16.11 |
16.11 |
16.11 |
16.11 |
-0.01 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,187 |
10,009 |
-81 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230816 |
179.150 |
179.900 |
178.630 |
178.785 |
-0.315 |
2,248 |
12,075 |
-1,149 |
Hover/Click |
Oct23 |
230816 |
180.100 |
180.500 |
179.100 |
179.285 |
-0.700 |
19,769 |
135,177 |
-988 |
Hover/Click |
Dec23 |
230816 |
184.250 |
184.650 |
183.400 |
183.580 |
-0.605 |
8,014 |
75,851 |
+644 |
Hover/Click |
Feb24 |
230816 |
188.050 |
188.500 |
187.400 |
187.580 |
-0.470 |
5,087 |
35,881 |
+692 |
Hover/Click |
Apr24 |
230816 |
190.500 |
190.985 |
190.050 |
190.200 |
-0.250 |
2,836 |
25,750 |
-282 |
Hover/Click |
Jun24 |
230816 |
184.435 |
184.800 |
184.100 |
184.250 |
-0.050 |
1,165 |
17,619 |
+122 |
Hover/Click |
Total Volume and Open Interest |
39,390 |
309,295 |
-876 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230816 |
245.900 |
246.535 |
245.200 |
245.380 |
-0.500 |
2,195 |
7,624 |
-559 |
Hover/Click |
Sep23 |
230816 |
249.630 |
250.450 |
248.785 |
249.000 |
-0.785 |
4,509 |
15,254 |
-114 |
Hover/Click |
Oct23 |
230816 |
251.435 |
252.400 |
250.750 |
250.985 |
-0.565 |
3,800 |
15,523 |
+165 |
Hover/Click |
Nov23 |
230816 |
251.985 |
253.080 |
251.550 |
251.800 |
-0.300 |
1,219 |
9,082 |
+224 |
Hover/Click |
Jan24 |
230816 |
251.650 |
252.185 |
250.735 |
251.050 |
-0.150 |
607 |
6,630 |
-22 |
Hover/Click |
Mar24 |
230816 |
252.350 |
253.435 |
252.185 |
252.400 |
-0.135 |
270 |
2,031 |
+61 |
Hover/Click |
Apr24 |
230816 |
255.580 |
256.550 |
255.235 |
255.450 |
-0.130 |
89 |
1,127 |
-7 |
Hover/Click |
Total Volume and Open Interest |
12,739 |
58,558 |
-229 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct23 |
230816 |
78.400 |
78.730 |
77.750 |
78.180 |
-0.020 |
21,292 |
85,125 |
-641 |
Hover/Click |
Dec23 |
230816 |
71.450 |
71.700 |
70.900 |
71.180 |
-0.070 |
7,705 |
57,032 |
+431 |
Hover/Click |
Feb24 |
230816 |
75.800 |
76.180 |
75.480 |
75.580 |
-0.300 |
4,491 |
30,905 |
-165 |
Hover/Click |
Apr24 |
230816 |
81.000 |
81.230 |
80.530 |
80.580 |
-0.370 |
1,984 |
16,993 |
+23 |
Hover/Click |
May24 |
230816 |
85.380 |
85.680 |
84.730 |
84.900 |
-0.700 |
2 |
780 |
-2 |
|
Jun24 |
230816 |
92.200 |
92.230 |
91.600 |
91.650 |
-0.350 |
601 |
7,986 |
+43 |
Hover/Click |
Jul24 |
230816 |
92.330 |
92.550 |
91.980 |
92.050 |
-0.280 |
66 |
1,716 |
+16 |
Hover/Click |
Aug24 |
230816 |
91.200 |
91.600 |
91.080 |
91.200 |
-0.350 |
72 |
794 |
+4 |
Hover/Click |
Total Volume and Open Interest |
36,278 |
202,383 |
-10,930 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug23 |
230816 |
17.34 |
17.35 |
17.29 |
17.34 |
+0.01 |
150 |
5,066 |
-30 |
Hover/Click |
Sep23 |
230816 |
17.98 |
18.02 |
17.63 |
17.91 |
-0.13 |
379 |
5,354 |
-92 |
Hover/Click |
Oct23 |
230816 |
18.05 |
18.05 |
17.56 |
17.80 |
-0.31 |
105 |
2,890 |
+39 |
Hover/Click |
Nov23 |
230816 |
18.17 |
18.17 |
17.90 |
18.00 |
-0.17 |
18 |
1,944 |
+6 |
Hover/Click |
Dec23 |
230816 |
18.03 |
18.05 |
17.90 |
18.00 |
-0.14 |
2 |
1,695 |
+0 |
Hover/Click |
Jan24 |
230816 |
18.07 |
18.10 |
17.98 |
17.99 |
-0.08 |
0 |
807 |
+0 |
Hover/Click |
Feb24 |
230816 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.07 |
0 |
686 |
+0 |
Hover/Click |
Mar24 |
230816 |
18.10 |
18.22 |
18.10 |
18.22 |
-0.01 |
0 |
547 |
+0 |
Hover/Click |
Apr24 |
230816 |
18.18 |
18.18 |
18.18 |
18.18 |
-0.01 |
0 |
357 |
+0 |
Hover/Click |
May24 |
230816 |
18.24 |
18.25 |
18.24 |
18.24 |
unch |
0 |
330 |
+0 |
Hover/Click |
Jun24 |
230816 |
18.24 |
18.28 |
18.24 |
18.27 |
-0.02 |
0 |
403 |
+0 |
Hover/Click |
Jul24 |
230816 |
18.35 |
18.50 |
18.35 |
18.49 |
+0.14 |
0 |
207 |
+0 |
Hover/Click |
Aug24 |
230816 |
18.50 |
18.56 |
18.50 |
18.50 |
-0.06 |
0 |
245 |
+0 |
Hover/Click |
Total Volume and Open Interest |
654 |
21,132 |
-77 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep23 |
230816 |
3336 |
3381 |
3324 |
3372 |
+32 |
6,923 |
19,469 |
-3,613 |
Hover/Click |
Dec23 |
230816 |
3430 |
3460 |
3418 |
3452 |
+19 |
21,878 |
144,932 |
+1,764 |
Hover/Click |
Mar24 |
230816 |
3427 |
3458 |
3416 |
3447 |
+17 |
8,346 |
66,441 |
+634 |
Hover/Click |
May24 |
230816 |
3410 |
3440 |
3400 |
3431 |
+17 |
2,090 |
20,279 |
-90 |
Hover/Click |
Jul24 |
230816 |
3400 |
3418 |
3389 |
3411 |
+16 |
1,019 |
14,732 |
+228 |
Hover/Click |
Sep24 |
230816 |
3364 |
3387 |
3363 |
3380 |
+16 |
310 |
6,037 |
-68 |
Hover/Click |
Dec24 |
230816 |
3333 |
3350 |
3322 |
3342 |
+16 |
71 |
1,870 |
+2 |
Hover/Click |
Total Volume and Open Interest |
40,689 |
274,226 |
-1,141 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep23 |
230816 |
149.75 |
150.75 |
147.75 |
148.90 |
-0.35 |
21,142 |
21,988 |
-8,612 |
Hover/Click |
Dec23 |
230816 |
152.00 |
152.65 |
149.60 |
150.60 |
-0.75 |
36,824 |
100,206 |
+6,512 |
Hover/Click |
Mar24 |
230816 |
153.25 |
153.90 |
151.05 |
152.05 |
-0.65 |
12,339 |
30,007 |
+1,129 |
Hover/Click |
May24 |
230816 |
154.80 |
155.00 |
152.30 |
153.30 |
-0.70 |
5,883 |
14,783 |
+568 |
Hover/Click |
Jul24 |
230816 |
155.80 |
155.80 |
153.25 |
154.10 |
-0.70 |
1,285 |
5,762 |
+336 |
Hover/Click |
Sep24 |
230816 |
156.65 |
156.65 |
153.95 |
154.85 |
-0.70 |
553 |
4,077 |
+40 |
Hover/Click |
Total Volume and Open Interest |
78,380 |
184,902 |
+95 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep23 |
230816 |
313.45 |
331.05 |
313.00 |
331.05 |
+20.00 |
820 |
5,959 |
-479 |
Hover/Click |
Nov23 |
230816 |
305.00 |
324.10 |
304.45 |
323.65 |
+19.55 |
648 |
3,165 |
+396 |
Hover/Click |
Jan24 |
230816 |
299.20 |
313.00 |
299.20 |
312.40 |
+16.60 |
13 |
560 |
-4 |
Hover/Click |
Mar24 |
230816 |
302.30 |
302.30 |
302.30 |
302.30 |
+13.10 |
2 |
104 |
+1 |
Hover/Click |
May24 |
230816 |
290.70 |
290.70 |
290.70 |
290.70 |
+13.40 |
0 |
14 |
+0 |
Hover/Click |
Jul24 |
230816 |
279.85 |
279.85 |
279.85 |
279.85 |
+9.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,483 |
9,802 |
-86 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct23 |
230816 |
23.77 |
24.30 |
23.63 |
24.19 |
+0.42 |
36,146 |
379,032 |
+1,314 |
Hover/Click |
Mar24 |
230816 |
24.02 |
24.53 |
23.90 |
24.42 |
+0.41 |
19,896 |
239,205 |
-1,723 |
Hover/Click |
May24 |
230816 |
22.74 |
23.20 |
22.64 |
23.15 |
+0.41 |
6,108 |
110,952 |
+170 |
Hover/Click |
Jul24 |
230816 |
21.89 |
22.31 |
21.81 |
22.28 |
+0.39 |
3,090 |
96,304 |
+166 |
Hover/Click |
Oct24 |
230816 |
21.45 |
21.80 |
21.38 |
21.78 |
+0.34 |
1,179 |
51,206 |
+180 |
Hover/Click |
Mar25 |
230816 |
21.19 |
21.52 |
21.16 |
21.49 |
+0.30 |
637 |
24,887 |
+19 |
Hover/Click |
May25 |
230816 |
19.77 |
20.05 |
19.75 |
20.04 |
+0.27 |
310 |
7,809 |
+44 |
Hover/Click |
Jul25 |
230816 |
18.99 |
19.23 |
18.98 |
19.21 |
+0.22 |
168 |
8,283 |
-26 |
Hover/Click |
Total Volume and Open Interest |
68,113 |
927,939 |
+95 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep23 |
230816 |
2707 |
2707 |
2665 |
2697 |
+6 |
2,030 |
43,765 |
-437 |
Hover/Click |
Dec23 |
230816 |
2709 |
2723 |
2688 |
2718 |
+11 |
10,072 |
87,934 |
-102 |
Hover/Click |
Mar24 |
230816 |
2669 |
2680 |
2651 |
2675 |
+8 |
8,050 |
110,203 |
+4 |
Hover/Click |
May24 |
230816 |
2619 |
2629 |
2599 |
2619 |
+3 |
3,200 |
31,123 |
-118 |
Hover/Click |
Jul24 |
230816 |
2577 |
2577 |
2555 |
2571 |
+1 |
1,341 |
24,597 |
+265 |
Hover/Click |
Sep24 |
230816 |
2553 |
2553 |
2532 |
2547 |
+1 |
578 |
11,008 |
-31 |
Hover/Click |
Dec24 |
230816 |
2520 |
2520 |
2500 |
2515 |
+2 |
178 |
6,466 |
-67 |
Hover/Click |
Total Volume and Open Interest |
25,499 |
317,142 |
-505 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct23 |
230816 |
691.10 |
703.50 |
689.20 |
701.60 |
+9.90 |
3,488 |
35,427 |
-476 |
Hover/Click |
Dec23 |
230816 |
672.80 |
684.50 |
671.70 |
683.40 |
+9.50 |
3,929 |
28,053 |
-170 |
Hover/Click |
Mar24 |
230816 |
662.70 |
674.40 |
662.10 |
673.50 |
+9.20 |
1,756 |
13,841 |
+84 |
Hover/Click |
May24 |
230816 |
649.10 |
658.90 |
648.80 |
658.20 |
+7.90 |
324 |
10,123 |
+68 |
Hover/Click |
Aug24 |
230816 |
628.00 |
632.30 |
627.00 |
631.50 |
+6.40 |
150 |
3,381 |
+103 |
Hover/Click |
Total Volume and Open Interest |
9,671 |
95,666 |
-393 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct23 |
230816 |
86.07 |
86.07 |
85.27 |
85.32 |
-0.88 |
14 |
92 |
+0 |
Hover/Click |
Dec23 |
230816 |
85.03 |
85.50 |
84.41 |
84.72 |
-0.38 |
26,203 |
132,008 |
-957 |
Hover/Click |
Mar24 |
230816 |
85.04 |
85.31 |
84.35 |
84.64 |
-0.37 |
5,369 |
43,312 |
+1,079 |
Hover/Click |
May24 |
230816 |
85.05 |
85.25 |
84.46 |
84.68 |
-0.33 |
1,339 |
11,812 |
-53 |
Hover/Click |
Jul24 |
230816 |
84.70 |
84.90 |
84.14 |
84.32 |
-0.32 |
722 |
8,105 |
-75 |
Hover/Click |
Oct24 |
230816 |
80.61 |
80.61 |
80.61 |
80.61 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
34,100 |
210,784 |
-135 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep23 |
230816 |
81.23 |
81.43 |
79.05 |
79.38 |
-1.61 |
277,352 |
198,944 |
-10,231 |
Hover/Click |
Oct23 |
230816 |
80.74 |
80.97 |
78.68 |
79.02 |
-1.48 |
126,692 |
275,828 |
+12,405 |
Hover/Click |
Nov23 |
230816 |
80.25 |
80.57 |
78.38 |
78.73 |
-1.32 |
61,785 |
161,064 |
+1,792 |
Hover/Click |
Dec23 |
230816 |
79.76 |
80.16 |
78.07 |
78.42 |
-1.19 |
77,499 |
234,371 |
-1,441 |
Hover/Click |
Jan24 |
230816 |
79.39 |
79.74 |
77.75 |
78.09 |
-1.08 |
19,212 |
82,934 |
-343 |
Hover/Click |
Feb24 |
230816 |
78.40 |
79.31 |
77.40 |
77.74 |
-0.98 |
9,583 |
50,175 |
+174 |
Hover/Click |
Mar24 |
230816 |
78.08 |
78.85 |
77.05 |
77.38 |
-0.91 |
14,316 |
64,823 |
+195 |
Hover/Click |
Apr24 |
230816 |
77.61 |
78.26 |
76.84 |
77.02 |
-0.83 |
3,897 |
32,383 |
+404 |
Hover/Click |
May24 |
230816 |
77.31 |
77.98 |
76.51 |
76.67 |
-0.76 |
3,500 |
26,134 |
-382 |
Hover/Click |
Jun24 |
230816 |
76.85 |
77.61 |
76.01 |
76.30 |
-0.71 |
26,911 |
127,000 |
-149 |
Hover/Click |
Jul24 |
230816 |
76.53 |
77.15 |
75.89 |
75.92 |
-0.65 |
1,982 |
26,934 |
+411 |
Hover/Click |
Aug24 |
230816 |
76.10 |
76.60 |
75.55 |
75.55 |
-0.58 |
1,300 |
17,901 |
+70 |
Hover/Click |
Sep24 |
230816 |
75.96 |
76.18 |
75.00 |
75.20 |
-0.52 |
4,748 |
37,475 |
-354 |
Hover/Click |
Oct24 |
230816 |
75.61 |
75.68 |
74.85 |
74.85 |
-0.48 |
1,591 |
18,538 |
-65 |
Hover/Click |
Nov24 |
230816 |
75.27 |
75.27 |
74.49 |
74.53 |
-0.43 |
2,504 |
19,468 |
-401 |
Hover/Click |
Dec24 |
230816 |
74.65 |
75.20 |
73.92 |
74.23 |
-0.38 |
25,727 |
127,579 |
-231 |
Hover/Click |
Total Volume and Open Interest |
669,078 |
1,705,895 |
+1,248 |
|
e-miNY Crude Oil(NYM) |
Sep23 |
230816 |
81.175 |
81.425 |
79.050 |
79.375 |
-1.625 |
8,651 |
2,246 |
-195 |
|
Oct23 |
230816 |
80.650 |
80.975 |
78.700 |
79.025 |
-1.475 |
1,344 |
1,017 |
+76 |
|
Nov23 |
230816 |
79.925 |
80.525 |
78.425 |
78.725 |
-1.325 |
71 |
110 |
+6 |
|
Dec23 |
230816 |
79.750 |
80.125 |
78.100 |
78.425 |
-1.175 |
123 |
327 |
-17 |
|
Jan24 |
230816 |
79.625 |
79.700 |
77.775 |
78.100 |
-1.075 |
2 |
69 |
-2 |
|
Feb24 |
230816 |
77.750 |
78.900 |
77.750 |
77.750 |
-0.975 |
3 |
14 |
-1 |
|
Mar24 |
230816 |
78.200 |
78.650 |
77.375 |
77.375 |
-0.925 |
11 |
11 |
-1 |
|
Apr24 |
230816 |
77.025 |
77.900 |
77.025 |
77.025 |
-0.825 |
0 |
14 |
+0 |
|
May24 |
230816 |
76.675 |
77.500 |
76.675 |
76.675 |
-0.750 |
1 |
1 |
-1 |
|
Jun24 |
230816 |
77.100 |
77.100 |
76.300 |
76.300 |
-0.700 |
13 |
27 |
-4 |
|
Total Volume and Open Interest |
10,234 |
3,917 |
-133 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep23 |
230816 |
303.31 |
305.75 |
300.75 |
302.09 |
-0.71 |
41,667 |
58,467 |
-897 |
Hover/Click |
Oct23 |
230816 |
301.59 |
304.05 |
299.11 |
299.70 |
-1.40 |
44,260 |
73,818 |
+5,007 |
Hover/Click |
Nov23 |
230816 |
295.88 |
298.41 |
293.08 |
293.61 |
-2.17 |
23,800 |
41,569 |
+1,904 |
Hover/Click |
Dec23 |
230816 |
287.16 |
290.47 |
285.14 |
285.62 |
-2.50 |
18,941 |
50,129 |
+1,276 |
Hover/Click |
Jan24 |
230816 |
283.75 |
286.06 |
281.10 |
281.43 |
-2.71 |
8,522 |
20,859 |
-276 |
Hover/Click |
Feb24 |
230816 |
280.15 |
282.49 |
277.46 |
277.90 |
-2.87 |
6,035 |
13,930 |
+390 |
Hover/Click |
Mar24 |
230816 |
278.39 |
278.39 |
273.46 |
273.79 |
-2.98 |
3,643 |
16,463 |
+42 |
Hover/Click |
Apr24 |
230816 |
271.17 |
273.45 |
268.76 |
269.12 |
-2.92 |
1,573 |
10,871 |
+73 |
Hover/Click |
May24 |
230816 |
269.70 |
269.93 |
265.73 |
265.98 |
-2.72 |
989 |
5,071 |
+51 |
Hover/Click |
Jun24 |
230816 |
267.47 |
267.85 |
263.31 |
263.70 |
-2.49 |
2,148 |
15,202 |
-322 |
Hover/Click |
Jul24 |
230816 |
266.47 |
266.96 |
263.01 |
263.01 |
-2.43 |
207 |
2,792 |
-7 |
Hover/Click |
Aug24 |
230816 |
266.25 |
266.25 |
262.13 |
262.47 |
-2.44 |
172 |
1,536 |
+13 |
Hover/Click |
Sep24 |
230816 |
264.73 |
265.83 |
261.67 |
261.87 |
-2.50 |
279 |
6,161 |
+90 |
Hover/Click |
Oct24 |
230816 |
264.00 |
264.00 |
261.00 |
261.02 |
-2.47 |
138 |
987 |
+29 |
Hover/Click |
Total Volume and Open Interest |
153,566 |
335,259 |
+7,478 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep23 |
230816 |
284.61 |
288.35 |
281.92 |
286.71 |
+1.95 |
54,826 |
86,091 |
-4,987 |
Hover/Click |
Oct23 |
230816 |
261.55 |
264.56 |
258.41 |
262.14 |
+0.98 |
55,568 |
94,352 |
+7,681 |
Hover/Click |
Nov23 |
230816 |
249.19 |
252.26 |
247.54 |
249.21 |
-0.43 |
23,832 |
59,241 |
+3,236 |
Hover/Click |
Dec23 |
230816 |
239.57 |
242.44 |
237.81 |
238.81 |
-1.65 |
15,070 |
47,576 |
+534 |
Hover/Click |
Jan24 |
230816 |
235.13 |
237.37 |
232.63 |
233.54 |
-2.05 |
4,120 |
31,907 |
+406 |
Hover/Click |
Feb24 |
230816 |
233.54 |
236.05 |
231.28 |
232.08 |
-2.27 |
2,015 |
13,267 |
-11 |
Hover/Click |
Mar24 |
230816 |
233.98 |
236.47 |
231.95 |
232.65 |
-2.25 |
1,775 |
14,748 |
-94 |
Hover/Click |
Apr24 |
230816 |
254.43 |
255.09 |
251.44 |
251.46 |
-2.05 |
688 |
7,155 |
+114 |
Hover/Click |
May24 |
230816 |
253.76 |
254.10 |
250.80 |
250.80 |
-2.01 |
357 |
2,630 |
+69 |
Hover/Click |
Jun24 |
230816 |
251.60 |
252.28 |
248.09 |
248.71 |
-2.04 |
748 |
8,687 |
+61 |
Hover/Click |
Total Volume and Open Interest |
159,534 |
373,065 |
+7,021 |
|
e-miNY RBOB Gasoline(NYM) |
Sep23 |
230816 |
286.71 |
286.71 |
286.71 |
286.71 |
+1.95 |
0 |
2 |
+0 |
|
Oct23 |
230816 |
262.14 |
262.14 |
262.14 |
262.14 |
+0.98 |
|
|
|
|
Nov23 |
230816 |
249.21 |
249.21 |
249.21 |
249.21 |
-0.43 |
|
|
|
|
Dec23 |
230816 |
238.81 |
238.81 |
238.81 |
238.81 |
-1.65 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Sep23 |
230816 |
2.664 |
2.674 |
2.568 |
2.592 |
-0.067 |
93,502 |
145,306 |
-6,640 |
Hover/Click |
Oct23 |
230816 |
2.780 |
2.797 |
2.705 |
2.726 |
-0.055 |
64,161 |
136,493 |
+6,012 |
Hover/Click |
Nov23 |
230816 |
3.275 |
3.294 |
3.206 |
3.215 |
-0.072 |
42,376 |
188,075 |
+2,714 |
Hover/Click |
Dec23 |
230816 |
3.772 |
3.783 |
3.717 |
3.725 |
-0.065 |
17,496 |
71,443 |
+2,730 |
Hover/Click |
Jan24 |
230816 |
3.977 |
3.989 |
3.927 |
3.932 |
-0.062 |
20,753 |
93,142 |
+701 |
Hover/Click |
Feb24 |
230816 |
3.894 |
3.912 |
3.846 |
3.855 |
-0.060 |
6,511 |
37,335 |
+274 |
Hover/Click |
Mar24 |
230816 |
3.577 |
3.601 |
3.534 |
3.541 |
-0.060 |
10,202 |
74,284 |
-69 |
Hover/Click |
Apr24 |
230816 |
3.246 |
3.273 |
3.204 |
3.213 |
-0.059 |
10,835 |
70,625 |
-22 |
Hover/Click |
May24 |
230816 |
3.226 |
3.251 |
3.189 |
3.197 |
-0.056 |
6,536 |
40,941 |
-270 |
Hover/Click |
Jun24 |
230816 |
3.325 |
3.334 |
3.278 |
3.284 |
-0.049 |
1,596 |
18,701 |
+405 |
Hover/Click |
Jul24 |
230816 |
3.396 |
3.425 |
3.376 |
3.379 |
-0.046 |
1,801 |
18,782 |
-43 |
Hover/Click |
Aug24 |
230816 |
3.450 |
3.456 |
3.412 |
3.415 |
-0.044 |
1,564 |
15,853 |
+40 |
Hover/Click |
Sep24 |
230816 |
3.431 |
3.439 |
3.393 |
3.398 |
-0.044 |
1,752 |
18,652 |
+479 |
Hover/Click |
Oct24 |
230816 |
3.515 |
3.523 |
3.477 |
3.485 |
-0.041 |
2,197 |
43,764 |
+301 |
Hover/Click |
Nov24 |
230816 |
3.892 |
3.895 |
3.854 |
3.868 |
-0.030 |
1,381 |
14,439 |
+418 |
Hover/Click |
Dec24 |
230816 |
4.310 |
4.325 |
4.293 |
4.312 |
-0.028 |
1,066 |
17,772 |
-249 |
Hover/Click |
Total Volume and Open Interest |
289,405 |
1,171,188 |
+5,886 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Oct23 |
230816 |
85.20 |
85.36 |
83.13 |
83.45 |
-1.44 |
267,094 |
396,861 |
-10,199 |
Hover/Click |
Nov23 |
230816 |
84.49 |
84.82 |
82.69 |
83.02 |
-1.26 |
174,495 |
422,533 |
+7,432 |
Hover/Click |
Dec23 |
230816 |
83.97 |
84.35 |
82.27 |
82.60 |
-1.17 |
149,672 |
341,251 |
+8,130 |
Hover/Click |
Jan24 |
230816 |
83.53 |
83.93 |
81.90 |
82.22 |
-1.11 |
55,583 |
139,217 |
+685 |
Hover/Click |
Feb24 |
230816 |
82.94 |
83.52 |
81.56 |
81.87 |
-1.05 |
28,848 |
119,573 |
+761 |
Hover/Click |
Mar24 |
230816 |
82.21 |
83.12 |
81.22 |
81.52 |
-0.99 |
29,750 |
116,888 |
+1,134 |
Hover/Click |
Apr24 |
230816 |
81.98 |
82.69 |
80.90 |
81.18 |
-0.93 |
7,304 |
38,542 |
+529 |
Hover/Click |
May24 |
230816 |
81.63 |
82.29 |
80.62 |
80.85 |
-0.88 |
5,043 |
42,235 |
+1,217 |
Hover/Click |
Jun24 |
230816 |
81.39 |
81.98 |
80.26 |
80.52 |
-0.83 |
22,724 |
116,812 |
+430 |
Hover/Click |
Jul24 |
230816 |
80.76 |
81.46 |
79.99 |
80.19 |
-0.78 |
3,553 |
26,403 |
+34 |
Hover/Click |
Aug24 |
230816 |
80.31 |
81.06 |
79.67 |
79.86 |
-0.74 |
3,157 |
22,875 |
-963 |
Hover/Click |
Sep24 |
230816 |
79.99 |
80.79 |
79.35 |
79.54 |
-0.69 |
2,750 |
33,595 |
+85 |
Hover/Click |
Oct24 |
230816 |
79.23 |
79.23 |
79.23 |
79.23 |
-0.65 |
1,050 |
17,068 |
-109 |
Hover/Click |
Nov24 |
230816 |
78.91 |
78.91 |
78.91 |
78.91 |
-0.61 |
465 |
16,279 |
+74 |
Hover/Click |
Total Volume and Open Interest |
784,544 |
2,223,910 |
+12,172 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep23 |
230816 |
881.25 |
892.25 |
877.50 |
882.25 |
-0.75 |
73,211 |
153,000 |
-5,368 |
Hover/Click |
Oct23 |
230816 |
870.25 |
880.75 |
866.50 |
872.00 |
-0.75 |
69,280 |
124,992 |
+2,768 |
Hover/Click |
Nov23 |
230816 |
849.75 |
859.50 |
844.00 |
851.75 |
-0.75 |
34,540 |
72,915 |
+4,425 |
Hover/Click |
Dec23 |
230816 |
826.00 |
834.75 |
818.75 |
828.75 |
unch |
44,824 |
111,290 |
+2,505 |
Hover/Click |
Jan24 |
230816 |
814.25 |
822.75 |
807.50 |
817.25 |
+0.25 |
10,697 |
33,771 |
-468 |
Hover/Click |
Feb24 |
230816 |
806.25 |
813.25 |
798.25 |
808.25 |
+0.50 |
7,479 |
32,561 |
+870 |
Hover/Click |
Mar24 |
230816 |
796.25 |
804.00 |
789.50 |
800.25 |
+1.00 |
5,336 |
40,435 |
-354 |
Hover/Click |
Apr24 |
230816 |
790.25 |
796.75 |
781.50 |
792.50 |
+1.50 |
1,808 |
16,925 |
+185 |
Hover/Click |
May24 |
230816 |
783.00 |
788.50 |
775.50 |
786.25 |
+1.75 |
1,218 |
14,106 |
-41 |
Hover/Click |
Jun24 |
230816 |
775.25 |
782.50 |
769.50 |
779.75 |
+2.00 |
4,611 |
38,047 |
-287 |
Hover/Click |
Total Volume and Open Interest |
256,817 |
714,371 |
+4,222 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep23 |
230816 |
81.03 |
81.42 |
79.06 |
79.38 |
-1.61 |
30,199 |
58,200 |
-666 |
Hover/Click |
Oct23 |
230816 |
80.53 |
80.95 |
78.73 |
79.02 |
-1.48 |
41,107 |
90,299 |
+277 |
Hover/Click |
Nov23 |
230816 |
79.83 |
80.55 |
78.54 |
78.73 |
-1.32 |
31,029 |
44,214 |
+786 |
Hover/Click |
Dec23 |
230816 |
79.39 |
80.14 |
78.32 |
78.42 |
-1.19 |
28,817 |
118,080 |
-34 |
Hover/Click |
Jan24 |
230816 |
78.93 |
79.72 |
77.80 |
78.09 |
-1.08 |
9,476 |
16,821 |
+183 |
Hover/Click |
Feb24 |
230816 |
78.78 |
79.29 |
77.71 |
77.74 |
-0.98 |
3,454 |
11,139 |
+96 |
Hover/Click |
Mar24 |
230816 |
78.61 |
78.87 |
77.38 |
77.38 |
-0.91 |
2,682 |
16,068 |
+272 |
Hover/Click |
Apr24 |
230816 |
77.09 |
77.09 |
77.02 |
77.02 |
-0.83 |
874 |
7,674 |
-12 |
Hover/Click |
May24 |
230816 |
76.67 |
76.67 |
76.67 |
76.67 |
-0.76 |
850 |
4,974 |
-26 |
Hover/Click |
Jun24 |
230816 |
77.38 |
77.60 |
76.17 |
76.30 |
-0.71 |
4,279 |
44,133 |
+509 |
Hover/Click |
Jul24 |
230816 |
75.89 |
75.92 |
75.89 |
75.92 |
-0.65 |
761 |
6,492 |
+626 |
Hover/Click |
Aug24 |
230816 |
75.55 |
75.55 |
75.55 |
75.55 |
-0.58 |
632 |
5,538 |
+541 |
Hover/Click |
Sep24 |
230816 |
75.20 |
75.20 |
75.20 |
75.20 |
-0.52 |
751 |
12,295 |
+520 |
Hover/Click |
Oct24 |
230816 |
74.85 |
74.85 |
74.85 |
74.85 |
-0.48 |
600 |
3,223 |
+525 |
Hover/Click |
Nov24 |
230816 |
74.53 |
74.53 |
74.53 |
74.53 |
-0.43 |
600 |
4,430 |
+600 |
Hover/Click |
Dec24 |
230816 |
75.04 |
75.04 |
74.23 |
74.23 |
-0.38 |
3,268 |
47,014 |
+488 |
Hover/Click |
Total Volume and Open Interest |
160,752 |
541,996 |
+5,073 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep23 |
230816 |
103.095 |
103.410 |
102.825 |
103.320 |
+0.225 |
16,466 |
26,769 |
-364 |
Hover/Click |
Dec23 |
230816 |
102.795 |
103.070 |
102.560 |
103.025 |
+0.250 |
162 |
731 |
+34 |
Hover/Click |
Mar24 |
230816 |
102.625 |
102.625 |
102.625 |
102.625 |
+0.250 |
6 |
8 |
+4 |
Hover/Click |
Total Volume and Open Interest |
16,634 |
27,509 |
-326 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
64.62 |
64.87 |
64.22 |
64.33 |
-0.36 |
81,635 |
192,602 |
+6,783 |
Hover/Click |
Dec23 |
230816 |
64.82 |
65.07 |
64.44 |
64.53 |
-0.37 |
765 |
3,023 |
+546 |
Hover/Click |
Mar24 |
230816 |
64.72 |
64.72 |
64.72 |
64.72 |
-0.36 |
0 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,477 |
195,865 |
+6,817 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
127.07 |
127.70 |
126.90 |
127.27 |
+0.19 |
90,413 |
199,391 |
+3,065 |
Hover/Click |
Dec23 |
230816 |
126.98 |
127.65 |
126.87 |
127.23 |
+0.18 |
171 |
11,220 |
+14 |
Hover/Click |
Mar24 |
230816 |
127.46 |
127.55 |
126.82 |
127.15 |
+0.18 |
23 |
217 |
-23 |
Hover/Click |
Total Volume and Open Interest |
90,695 |
211,455 |
+2,584 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
74.12 |
74.24 |
73.86 |
73.91 |
-0.23 |
58,721 |
148,199 |
+4,150 |
Hover/Click |
Dec23 |
230816 |
74.16 |
74.32 |
73.95 |
74.00 |
-0.23 |
353 |
4,315 |
-241 |
Hover/Click |
Mar24 |
230816 |
74.07 |
74.10 |
74.07 |
74.08 |
-0.23 |
0 |
353 |
+0 |
Hover/Click |
Jun24 |
230816 |
74.11 |
74.42 |
74.09 |
74.11 |
-0.23 |
0 |
87 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,145 |
153,621 |
+3,951 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
69.06 |
69.17 |
68.65 |
68.74 |
-0.28 |
108,267 |
242,800 |
+3,467 |
Hover/Click |
Dec23 |
230816 |
70.08 |
70.18 |
69.67 |
69.75 |
-0.28 |
701 |
3,314 |
+86 |
Hover/Click |
Mar24 |
230816 |
71.21 |
71.21 |
70.82 |
70.82 |
-0.29 |
45 |
103 |
+32 |
Hover/Click |
Total Volume and Open Interest |
109,088 |
246,461 |
+3,195 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
114.24 |
114.37 |
113.85 |
114.08 |
-0.13 |
16,504 |
41,201 |
+372 |
Hover/Click |
Dec23 |
230816 |
115.32 |
115.47 |
114.98 |
115.20 |
-0.14 |
36 |
834 |
-3 |
Hover/Click |
Mar24 |
230816 |
116.54 |
116.64 |
116.23 |
116.41 |
-0.13 |
1 |
126 |
-1 |
Hover/Click |
Total Volume and Open Interest |
16,544 |
42,330 |
+371 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
109.22 |
109.51 |
108.89 |
108.98 |
-0.24 |
173,926 |
743,160 |
-1,484 |
Hover/Click |
Dec23 |
230816 |
109.64 |
109.98 |
109.36 |
109.45 |
-0.25 |
1,799 |
9,494 |
+237 |
Hover/Click |
Mar24 |
230816 |
110.19 |
110.49 |
109.92 |
109.99 |
-0.24 |
33 |
1,826 |
+7 |
Hover/Click |
Total Volume and Open Interest |
176,437 |
760,026 |
-1,659 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
580.13 |
583.75 |
579.00 |
580.50 |
-0.63 |
33,430 |
225,962 |
+847 |
Hover/Click |
Dec23 |
230816 |
571.50 |
573.75 |
569.50 |
570.75 |
-0.50 |
73 |
3,024 |
-67 |
Hover/Click |
Total Volume and Open Interest |
33,503 |
228,997 |
+774 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
199.40 |
201.30 |
199.35 |
200.00 |
+0.30 |
11,531 |
42,606 |
-970 |
Hover/Click |
Oct23 |
230816 |
199.25 |
200.40 |
198.85 |
199.15 |
+0.30 |
753 |
771 |
+401 |
|
Nov23 |
230816 |
198.30 |
199.35 |
198.30 |
198.30 |
+0.30 |
0 |
5 |
+0 |
|
Dec23 |
230816 |
197.80 |
197.80 |
197.80 |
197.80 |
+0.40 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
12,285 |
43,385 |
-568 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
120~060 |
120~190 |
119~030 |
119~120 |
-0~230 |
272,514 |
1,327,251 |
+5,642 |
Hover/Click |
Dec23 |
230816 |
120~100 |
120~250 |
119~090 |
119~180 |
-0~240 |
7,369 |
37,503 |
+5,520 |
Hover/Click |
Mar24 |
230816 |
119~200 |
119~200 |
119~200 |
119~200 |
-0~240 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
279,883 |
1,364,757 |
+11,162 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
109~265 |
110~055 |
109~135 |
109~180 |
-0~065 |
1,309,141 |
4,789,282 |
-33,756 |
Hover/Click |
Dec23 |
230816 |
110~095 |
110~200 |
109~280 |
110~010 |
-0~070 |
25,286 |
59,515 |
+9,384 |
Hover/Click |
Mar24 |
230816 |
110~195 |
110~195 |
110~195 |
110~195 |
-0~070 |
2 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,334,429 |
4,848,808 |
-24,371 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
105~316 |
106~082 |
105~244 |
105~272 |
-0~040 |
1,016,762 |
5,628,803 |
-21,476 |
Hover/Click |
Dec23 |
230816 |
106~162 |
106~250 |
106~086 |
106~114 |
-0~042 |
42,332 |
119,820 |
+24,324 |
Hover/Click |
Mar24 |
230816 |
107~000 |
107~000 |
107~000 |
107~000 |
-0~042 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,059,094 |
5,748,623 |
+2,848 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
101~112 |
101~145 |
101~090 |
101~096 |
-0~014 |
459,425 |
3,762,387 |
-11,839 |
Hover/Click |
Dec23 |
230816 |
101~256 |
101~291 |
101~230 |
101~236 |
-0~016 |
8,357 |
30,366 |
+4,209 |
Hover/Click |
Mar24 |
230816 |
102~116 |
102~116 |
102~116 |
102~116 |
-0~016 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
467,782 |
3,792,755 |
-7,630 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
94.370 |
94.370 |
94.335 |
94.355 |
-0.015 |
38,017 |
169,758 |
+626 |
|
Dec23 |
230816 |
94.085 |
94.105 |
94.020 |
94.060 |
-0.040 |
58,185 |
191,359 |
+10,560 |
|
Mar24 |
230816 |
94.050 |
94.085 |
93.965 |
94.015 |
-0.060 |
31,755 |
173,192 |
+2,026 |
|
Jun24 |
230816 |
94.150 |
94.185 |
94.055 |
94.110 |
-0.070 |
33,112 |
117,481 |
+60 |
|
Sep24 |
230816 |
94.330 |
94.370 |
94.230 |
94.295 |
-0.070 |
24,098 |
94,201 |
+339 |
|
Dec24 |
230816 |
94.545 |
94.600 |
94.450 |
94.520 |
-0.060 |
28,866 |
178,602 |
+1,665 |
|
Mar25 |
230816 |
94.730 |
94.795 |
94.650 |
94.720 |
-0.050 |
16,144 |
75,576 |
-1,661 |
|
Jun25 |
230816 |
94.895 |
94.965 |
94.830 |
94.895 |
-0.040 |
17,427 |
89,565 |
+829 |
|
Sep25 |
230816 |
95.050 |
95.115 |
94.980 |
95.045 |
-0.030 |
10,090 |
40,347 |
-63 |
|
Dec25 |
230816 |
95.190 |
95.250 |
95.115 |
95.175 |
-0.025 |
12,517 |
65,977 |
+315 |
|
Mar26 |
230816 |
95.315 |
95.350 |
95.220 |
95.280 |
-0.025 |
7,317 |
44,860 |
+1,430 |
|
Jun26 |
230816 |
95.395 |
95.445 |
95.315 |
95.370 |
-0.020 |
5,169 |
39,993 |
+223 |
|
Sep26 |
230816 |
95.465 |
95.510 |
95.390 |
95.440 |
-0.015 |
2,982 |
17,932 |
+221 |
|
Dec26 |
230816 |
95.525 |
95.570 |
95.455 |
95.500 |
-0.015 |
5,988 |
20,930 |
+1,323 |
|
Mar27 |
230816 |
95.580 |
95.620 |
95.515 |
95.555 |
-0.015 |
10,297 |
13,307 |
-2,285 |
|
Jun27 |
230816 |
95.625 |
95.660 |
95.570 |
95.600 |
-0.015 |
1,590 |
7,519 |
-271 |
|
Sep27 |
230816 |
95.695 |
95.695 |
95.610 |
95.635 |
-0.020 |
416 |
4,447 |
-54 |
|
Dec27 |
230816 |
95.695 |
95.715 |
95.640 |
95.660 |
-0.025 |
814 |
4,910 |
+104 |
|
Total Volume and Open Interest |
306,107 |
1,531,630 |
+15,317 |
|
Ultra T-Bond(CBOT) |
Sep23 |
230816 |
125~28 |
126~07 |
124~17 |
124~28 |
-0~31 |
193,059 |
1,557,995 |
-383 |
|
Dec23 |
230816 |
127~14 |
127~25 |
126~03 |
126~14 |
-1~00 |
9,990 |
24,362 |
+5,916 |
|
Mar24 |
230816 |
127~20 |
127~20 |
127~20 |
127~20 |
-1~00 |
|
|
|
|
Total Volume and Open Interest |
203,049 |
1,582,357 |
+5,533 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep23 |
230816 |
114~145 |
114~270 |
113~270 |
114~015 |
-0~115 |
352,426 |
1,834,641 |
+3,598 |
|
Dec23 |
230816 |
114~300 |
115~135 |
114~140 |
114~195 |
-0~120 |
1,606 |
6,733 |
+1,558 |
|
Mar24 |
230816 |
114~125 |
114~125 |
114~125 |
114~125 |
-0~120 |
|
|
|
|
Total Volume and Open Interest |
354,032 |
1,841,374 |
+5,156 |
|
30 Day Federal Funds(CBOT) |
Aug23 |
230816 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
8,049 |
388,700 |
-819 |
|
Sep23 |
230816 |
94.660 |
94.665 |
94.660 |
94.660 |
unch |
4,870 |
104,017 |
-929 |
|
Oct23 |
230816 |
94.645 |
94.650 |
94.640 |
94.640 |
-0.005 |
27,604 |
370,123 |
+1,837 |
|
Nov23 |
230816 |
94.580 |
94.585 |
94.565 |
94.565 |
-0.010 |
27,289 |
219,806 |
-2,670 |
|
Dec23 |
230816 |
94.590 |
94.600 |
94.570 |
94.575 |
-0.010 |
8,382 |
81,057 |
+60 |
|
Jan24 |
230816 |
94.605 |
94.610 |
94.580 |
94.585 |
-0.015 |
32,867 |
147,366 |
-4,772 |
|
Total Volume and Open Interest |
147,755 |
1,515,264 |
-4,705 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep23 |
230816 |
146.48 |
146.71 |
146.48 |
146.65 |
+0.18 |
717 |
16,701 |
-282 |
Hover/Click |
Dec23 |
230816 |
145.95 |
146.16 |
145.95 |
146.16 |
+0.18 |
0 |
7 |
+0 |
Hover/Click |
Mar24 |
230816 |
146.16 |
146.16 |
146.16 |
146.16 |
+0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
717 |
16,708 |
-282 |
|
Euro-Buxl(EUREX) |
Sep23 |
230816 |
129.04 |
130.24 |
128.96 |
129.90 |
+0.58 |
43,683 |
199,394 |
-1,119 |
|
Dec23 |
230816 |
129.06 |
130.00 |
129.06 |
129.82 |
+0.58 |
343 |
9,923 |
+293 |
|
Mar24 |
230816 |
129.90 |
129.90 |
129.90 |
129.90 |
+0.68 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
44,026 |
209,320 |
-826 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep23 |
230816 |
130.65 |
131.29 |
130.65 |
131.16 |
+0.33 |
389,569 |
1,188,475 |
-24,398 |
Hover/Click |
Dec23 |
230816 |
130.23 |
130.72 |
130.22 |
130.61 |
+0.33 |
770 |
7,898 |
+384 |
Hover/Click |
Mar24 |
230816 |
130.85 |
130.85 |
130.85 |
130.85 |
+0.32 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
390,339 |
1,196,373 |
-24,014 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep23 |
230816 |
114.99 |
115.29 |
114.97 |
115.25 |
+0.18 |
329,624 |
1,213,074 |
-10,333 |
Hover/Click |
Dec23 |
230816 |
116.39 |
116.48 |
116.39 |
116.48 |
+0.21 |
215 |
3,987 |
+202 |
Hover/Click |
Mar24 |
230816 |
115.98 |
115.98 |
115.98 |
115.98 |
+0.21 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
329,839 |
1,217,062 |
-10,131 |
|
Euro-Schatz(EUREX) |
Sep23 |
230816 |
104.86 |
104.96 |
104.85 |
104.94 |
+0.06 |
262,206 |
1,829,949 |
-18,067 |
|
Dec23 |
230816 |
105.29 |
105.29 |
105.29 |
105.29 |
+0.07 |
106 |
1,561 |
+106 |
|
Mar24 |
230816 |
105.49 |
105.49 |
105.49 |
105.49 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
262,312 |
1,831,510 |
-17,961 |
|
3-Mth Euribor(EUREX) |
Sep23 |
230816 |
96.115 |
96.115 |
96.115 |
96.115 |
-0.010 |
0 |
69 |
+0 |
|
Dec23 |
230816 |
96.065 |
96.065 |
96.065 |
96.065 |
unch |
0 |
19 |
+0 |
|
Mar24 |
230816 |
96.130 |
96.130 |
96.130 |
96.130 |
+0.020 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
0 |
336 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep23 |
230816 |
92~31 |
93~02 |
92~08 |
92~15 |
-0~11 |
130,579 |
501,833 |
+2,288 |
Hover/Click |
Dec23 |
230816 |
93~05 |
93~05 |
92~16 |
92~22 |
-0~11 |
212 |
2,919 |
+156 |
Hover/Click |
Total Volume and Open Interest |
130,791 |
504,752 |
+2,444 |
|
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 |
230816 |
96.120 |
96.125 |
96.105 |
96.115 |
-0.005 |
111,686 |
553,001 |
+14,675 |
|
Dec23 |
230816 |
96.065 |
96.080 |
96.050 |
96.065 |
unch |
100,344 |
548,507 |
+9,624 |
|
Mar24 |
230816 |
96.100 |
96.135 |
96.095 |
96.125 |
+0.015 |
94,204 |
497,536 |
-1,980 |
|
Total Volume and Open Interest |
629,658 |
3,637,301 |
-72,918 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep23 |
230816 |
95.77 |
95.80 |
95.77 |
95.80 |
+0.02 |
18,355 |
223,880 |
-3,793 |
|
Dec23 |
230816 |
95.63 |
95.67 |
95.61 |
95.66 |
+0.03 |
24,036 |
201,095 |
+2,635 |
|
Mar24 |
230816 |
95.57 |
95.62 |
95.54 |
95.61 |
+0.04 |
13,505 |
142,486 |
+1,483 |
|
Jun24 |
230816 |
95.57 |
95.63 |
95.54 |
95.61 |
+0.03 |
12,681 |
123,992 |
+3,564 |
|
Sep24 |
230816 |
95.64 |
95.71 |
95.61 |
95.68 |
+0.03 |
9,493 |
90,625 |
+1,358 |
|
Dec24 |
230816 |
95.76 |
95.82 |
95.72 |
95.79 |
+0.02 |
8,988 |
68,361 |
+930 |
|
Mar25 |
230816 |
95.86 |
95.92 |
95.82 |
95.89 |
+0.02 |
7,143 |
38,389 |
+835 |
|
Jun25 |
230816 |
95.95 |
96.02 |
95.92 |
95.97 |
+0.01 |
4,182 |
31,566 |
+1,045 |
|
Sep25 |
230816 |
96.06 |
96.06 |
96.02 |
96.02 |
+0.01 |
61 |
1,392 |
+6 |
|
Dec25 |
230816 |
96.04 |
96.08 |
96.03 |
96.05 |
+0.01 |
4 |
1,068 |
+0 |
|
Total Volume and Open Interest |
98,558 |
923,998 |
+8,019 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230816 |
95.74 |
95.82 |
95.71 |
95.80 |
+0.05 |
129,949 |
1,013,656 |
-1,019 |
|
Dec23 |
230816 |
95.80 |
95.80 |
95.80 |
95.80 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
129,949 |
1,013,656 |
-1,019 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230816 |
96.04 |
96.11 |
96.02 |
96.09 |
+0.05 |
121,506 |
747,306 |
+6,952 |
|
Dec23 |
230816 |
96.09 |
96.09 |
96.09 |
96.09 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
121,506 |
747,306 |
+6,952 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug23 |
230816 |
1904.5 |
1904.5 |
1890.3 |
1896.1 |
-6.4 |
46 |
103 |
+13 |
Hover/Click |
Oct23 |
230816 |
1914.5 |
1919.4 |
1903.7 |
1909.8 |
-6.7 |
5,672 |
33,152 |
-289 |
Hover/Click |
Dec23 |
230816 |
1933.1 |
1938.2 |
1922.0 |
1928.3 |
-6.9 |
120,983 |
368,316 |
+95 |
Hover/Click |
Feb24 |
230816 |
1953.0 |
1957.8 |
1942.2 |
1948.2 |
-6.9 |
889 |
14,583 |
+152 |
Hover/Click |
Apr24 |
230816 |
1974.1 |
1976.0 |
1961.8 |
1967.0 |
-7.1 |
331 |
7,480 |
+65 |
Hover/Click |
Jun24 |
230816 |
1991.9 |
1993.3 |
1979.9 |
1985.9 |
-7.2 |
200 |
2,730 |
+46 |
Hover/Click |
Aug24 |
230816 |
2004.0 |
2004.0 |
2003.9 |
2003.9 |
-7.5 |
64 |
1,100 |
+14 |
Hover/Click |
Oct24 |
230816 |
2018.0 |
2021.0 |
2018.0 |
2021.0 |
-7.9 |
20 |
73 |
+6 |
Hover/Click |
Dec24 |
230816 |
2040.3 |
2040.3 |
2033.3 |
2038.5 |
-8.0 |
19 |
782 |
-7 |
Hover/Click |
Feb25 |
230816 |
2054.8 |
2054.8 |
2054.8 |
2054.8 |
-7.9 |
0 |
2 |
+0 |
Hover/Click |
Apr25 |
230816 |
2070.3 |
2070.3 |
2070.3 |
2070.3 |
-8.2 |
0 |
2 |
+0 |
Hover/Click |
Jun25 |
230816 |
2086.3 |
2086.3 |
2086.3 |
2086.3 |
-6.9 |
0 |
290 |
+0 |
Hover/Click |
Total Volume and Open Interest |
128,833 |
431,384 |
+197 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep23 |
230816 |
2259.0 |
2285.5 |
2244.5 |
2253.5 |
-12.1 |
53,770 |
62,218 |
-5,273 |
Hover/Click |
Dec23 |
230816 |
2290.5 |
2317.0 |
2277.0 |
2285.6 |
-11.7 |
12,856 |
68,513 |
+2,225 |
Hover/Click |
Mar24 |
230816 |
2339.5 |
2349.0 |
2315.0 |
2319.8 |
-11.9 |
1,356 |
4,215 |
+582 |
Hover/Click |
May24 |
230816 |
2343.9 |
2365.0 |
2343.9 |
2343.9 |
-11.8 |
216 |
1,688 |
+91 |
Hover/Click |
Jul24 |
230816 |
2378.0 |
2383.5 |
2367.1 |
2367.1 |
-11.3 |
62 |
569 |
+13 |
Hover/Click |
Sep24 |
230816 |
2391.5 |
2392.5 |
2390.4 |
2390.4 |
-11.4 |
12 |
142 |
+7 |
Hover/Click |
Dec24 |
230816 |
2420.7 |
2420.7 |
2420.7 |
2420.7 |
-11.5 |
12 |
27 |
+5 |
Hover/Click |
Total Volume and Open Interest |
68,475 |
138,118 |
-2,276 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct23 |
230816 |
893.2 |
898.7 |
885.0 |
891.3 |
-0.9 |
18,169 |
75,429 |
+868 |
Hover/Click |
Jan24 |
230816 |
898.5 |
904.6 |
892.2 |
897.8 |
-1.3 |
231 |
6,044 |
+7 |
Hover/Click |
Apr24 |
230816 |
906.2 |
911.4 |
899.5 |
905.0 |
-1.9 |
65 |
646 |
+13 |
Hover/Click |
Jul24 |
230816 |
907.0 |
911.6 |
907.0 |
911.6 |
-2.0 |
4 |
43 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,470 |
82,187 |
+889 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep23 |
230816 |
1237.50 |
1248.00 |
1206.00 |
1212.40 |
-26.20 |
3,287 |
13,310 |
-372 |
Hover/Click |
Dec23 |
230816 |
1245.00 |
1253.00 |
1215.00 |
1218.20 |
-26.70 |
630 |
6,864 |
+250 |
Hover/Click |
Mar24 |
230816 |
1235.00 |
1242.50 |
1230.00 |
1230.20 |
-26.70 |
7 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,924 |
20,215 |
-122 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep23 |
230816 |
366.00 |
369.40 |
364.20 |
365.75 |
-1.00 |
73,506 |
80,280 |
-7,946 |
Hover/Click |
Dec23 |
230816 |
369.45 |
373.10 |
368.05 |
369.55 |
-1.00 |
26,717 |
94,810 |
+1,395 |
Hover/Click |
Mar24 |
230816 |
372.00 |
375.25 |
370.50 |
371.85 |
-1.00 |
5,656 |
31,841 |
+853 |
Hover/Click |
May24 |
230816 |
374.25 |
375.70 |
371.90 |
373.15 |
-1.15 |
1,169 |
8,219 |
+35 |
Hover/Click |
Jul24 |
230816 |
373.90 |
377.00 |
373.90 |
374.10 |
-1.30 |
63 |
1,230 |
+22 |
Hover/Click |
Total Volume and Open Interest |
108,156 |
223,463 |
-5,589 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep23 |
230816 |
35006 |
35190 |
34803 |
34821 |
-186 |
131,739 |
102,953 |
-239 |
Hover/Click |
Dec23 |
230816 |
35322 |
35512 |
35142 |
35151 |
-186 |
340 |
752 |
+110 |
Hover/Click |
Mar24 |
230816 |
35707 |
35794 |
35452 |
35452 |
-198 |
0 |
14 |
+0 |
Hover/Click |
Jun24 |
230816 |
35451 |
35765 |
35451 |
35451 |
-197 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
132,079 |
103,721 |
-129 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
4453.25 |
4467.25 |
4417.00 |
4420.00 |
-34.00 |
1,277,132 |
2,195,451 |
-1,103 |
Hover/Click |
Dec23 |
230816 |
4502.75 |
4515.50 |
4466.00 |
4468.50 |
-34.50 |
1,743 |
31,762 |
+227 |
Hover/Click |
Mar24 |
230816 |
4561.00 |
4567.00 |
4519.25 |
4520.25 |
-34.75 |
51 |
2,289 |
+15 |
Hover/Click |
Jun24 |
230816 |
4602.00 |
4606.00 |
4572.00 |
4572.00 |
-35.00 |
1 |
1,308 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,278,927 |
2,233,009 |
-861 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
15110.75 |
15166.00 |
14921.50 |
14942.25 |
-164.25 |
554,628 |
260,354 |
+1,166 |
Hover/Click |
Dec23 |
230816 |
15307.25 |
15354.25 |
15110.75 |
15131.75 |
-164.75 |
2,736 |
9,750 |
+25 |
Hover/Click |
Mar24 |
230816 |
15510.00 |
15549.25 |
15319.25 |
15333.00 |
-164.75 |
21 |
243 |
+3 |
Hover/Click |
Total Volume and Open Interest |
557,385 |
270,473 |
+1,194 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep23 |
230816 |
2640.30 |
2647.80 |
2612.00 |
2613.20 |
-24.80 |
9,242 |
39,966 |
+585 |
Hover/Click |
Dec23 |
230816 |
2631.00 |
2664.20 |
2631.00 |
2631.00 |
-24.70 |
|
|
|
Hover/Click |
Mar24 |
230816 |
2650.50 |
2650.50 |
2650.50 |
2650.50 |
-24.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,242 |
39,966 |
+585 |
|
Volatility Index(CBOE) |
Aug23 |
230816 |
16.25 |
16.60 |
15.95 |
16.28 |
+0.11 |
77,338 |
60,667 |
-10,037 |
|
Sep23 |
230816 |
17.80 |
18.05 |
17.15 |
18.01 |
+0.31 |
79,749 |
190,620 |
+13,783 |
|
Oct23 |
230816 |
18.45 |
18.60 |
17.95 |
18.55 |
+0.25 |
30,263 |
57,013 |
+3,624 |
|
Nov23 |
230816 |
18.82 |
19.00 |
18.41 |
18.90 |
+0.23 |
12,157 |
28,043 |
+2,308 |
|
Total Volume and Open Interest |
218,826 |
404,395 |
+13,598 |
|
S & P 600(CME) |
Sep23 |
230816 |
1212.90 |
1233.20 |
1212.90 |
1212.90 |
-14.70 |
0 |
539 |
+0 |
|
Dec23 |
230816 |
1225.80 |
1225.80 |
1225.80 |
1225.80 |
-15.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
539 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
1903.30 |
1911.90 |
1876.70 |
1878.60 |
-23.80 |
176,572 |
523,238 |
+5,657 |
Hover/Click |
Dec23 |
230816 |
1921.70 |
1930.80 |
1897.10 |
1898.20 |
-23.70 |
156 |
2,490 |
+58 |
Hover/Click |
Mar24 |
230816 |
1915.70 |
1945.70 |
1915.70 |
1915.70 |
-24.90 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
176,728 |
525,746 |
+5,715 |
|
Nikkei 225(CME) |
Sep23 |
230816 |
31935 |
31995 |
31645 |
31705 |
-245 |
5,597 |
16,738 |
+252 |
|
Dec23 |
230816 |
31705 |
31830 |
31505 |
31565 |
-250 |
56 |
54 |
-1 |
|
Total Volume and Open Interest |
5,653 |
16,792 |
+251 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep23 |
230816 |
32220 |
32225 |
31700 |
31795 |
-455 |
38,440 |
134,917 |
+1,474 |
|
Dec23 |
230816 |
31700 |
31700 |
31545 |
31565 |
-460 |
45 |
9,541 |
+1 |
|
Mar24 |
230816 |
31505 |
31505 |
31505 |
31505 |
-455 |
0 |
581 |
+0 |
|
Total Volume and Open Interest |
38,485 |
155,779 |
+1,475 |
|
Nikkei 225 Mini(JPX) |
Sep23 |
230816 |
32150 |
32155 |
31700 |
31730 |
-520 |
1,361,228 |
453,712 |
+3,803 |
|
Dec23 |
230816 |
31920 |
31920 |
31470 |
31490 |
-500 |
76,094 |
22,590 |
+2,279 |
|
Mar24 |
230816 |
31850 |
31850 |
31405 |
31430 |
-520 |
2,536 |
4,193 |
+169 |
|
Total Volume and Open Interest |
1,461,099 |
526,304 |
-97,560 |
|
Nikkei 225(JPX) |
Sep23 |
230816 |
32150 |
32160 |
31700 |
31730 |
-520 |
79,027 |
207,822 |
-5,469 |
|
Dec23 |
230816 |
31920 |
31920 |
31480 |
31490 |
-500 |
926 |
44,745 |
-128 |
|
Mar24 |
230816 |
31730 |
31730 |
31430 |
31430 |
-520 |
23 |
6,605 |
+504 |
|
Total Volume and Open Interest |
79,983 |
307,229 |
-4,995 |
|
Nikkei 225(CME) Yen |
Sep23 |
230816 |
31900 |
31980 |
31625 |
31690 |
-250 |
22,304 |
51,192 |
+281 |
|
Dec23 |
230816 |
31630 |
31740 |
31430 |
31460 |
-250 |
34 |
259 |
+24 |
|
Mar24 |
230816 |
31410 |
31410 |
31410 |
31410 |
-250 |
|
|
|
|
Total Volume and Open Interest |
22,338 |
51,452 |
+305 |
|
Nikkei 225(CME) e-Mini Yen |
Sep23 |
230816 |
31690 |
31690 |
31690 |
31690 |
-250 |
|
|
|
|
Dec23 |
230816 |
31460 |
31460 |
31460 |
31460 |
-250 |
|
|
|
|
Mar24 |
230816 |
31410 |
31410 |
31410 |
31410 |
-250 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug23 |
230816 |
7242.0 |
7304.5 |
7222.0 |
7263.0 |
-8.0 |
82,131 |
183,031 |
-2,465 |
|
Sep23 |
230816 |
7253.5 |
7325.5 |
7243.5 |
7284.5 |
-7.5 |
42,137 |
14,504 |
+8,004 |
|
Oct23 |
230816 |
7304.5 |
7304.5 |
7304.5 |
7304.5 |
-8.0 |
|
|
|
|
Dec23 |
230816 |
7338.5 |
7338.5 |
7338.5 |
7338.5 |
-8.0 |
0 |
20 |
+0 |
|
Mar24 |
230816 |
7405.0 |
7405.0 |
7405.0 |
7405.0 |
-9.0 |
|
|
|
|
Jun24 |
230816 |
7311.0 |
7311.0 |
7311.0 |
7311.0 |
-8.0 |
|
|
|
|
Total Volume and Open Interest |
124,268 |
197,556 |
+5,539 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug23 |
230816 |
18535 |
18597 |
18257 |
18294 |
-241 |
138,398 |
100,364 |
+3,955 |
|
Sep23 |
230816 |
18570 |
18576 |
18235 |
18270 |
-243 |
1,899 |
10,801 |
+488 |
|
Oct23 |
230816 |
18372 |
18372 |
18372 |
18372 |
-242 |
1,105 |
1,104 |
+1,101 |
|
Total Volume and Open Interest |
141,480 |
123,965 |
+5,561 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep23 |
230816 |
15792.0 |
15868.0 |
15721.0 |
15832.0 |
+15.0 |
46,823 |
62,856 |
-2,151 |
|
Dec23 |
230816 |
15890.0 |
15985.0 |
15890.0 |
15985.0 |
+17.0 |
13 |
101 |
+1 |
|
Mar24 |
230816 |
16151.0 |
16151.0 |
16151.0 |
16151.0 |
+17.0 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
46,836 |
62,965 |
-2,150 |
|
Mini-DAX(EUREX) |
Sep23 |
230816 |
15801.0 |
15868.0 |
15720.0 |
15832.0 |
+15.0 |
38,023 |
11,358 |
-1,072 |
|
Dec23 |
230816 |
16102.0 |
16102.0 |
15900.0 |
15985.0 |
+17.0 |
23 |
95 |
-2 |
|
Mar24 |
230816 |
16151.0 |
16151.0 |
16151.0 |
16151.0 |
+17.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
38,046 |
11,456 |
-1,074 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep23 |
230816 |
4292 |
4319 |
4271 |
4297 |
unch |
531,047 |
2,829,032 |
-76,974 |
|
Dec23 |
230816 |
4313 |
4346 |
4305 |
4326 |
unch |
113 |
85,854 |
+7 |
|
Mar24 |
230816 |
4358 |
4358 |
4358 |
4358 |
unch |
0 |
14,396 |
+0 |
|
Total Volume and Open Interest |
531,160 |
2,945,493 |
-76,967 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep23 |
230816 |
10999 |
11045 |
10956 |
11000 |
unch |
14,566 |
133,594 |
-11 |
|
Dec23 |
230816 |
11068 |
11068 |
10999 |
11037 |
+1 |
36 |
744 |
+6 |
|
Mar24 |
230816 |
10988 |
10988 |
10988 |
10988 |
+4 |
0 |
99 |
+0 |
|
Total Volume and Open Interest |
14,602 |
134,437 |
-5 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep23 |
230816 |
7392.50 |
7406.00 |
7342.50 |
7361.00 |
-33.50 |
78,276 |
543,082 |
-1,505 |
|
Dec23 |
230816 |
7416.50 |
7422.00 |
7412.50 |
7422.00 |
-34.50 |
7 |
871 |
+0 |
|
Mar24 |
230816 |
7462.00 |
7462.00 |
7462.00 |
7462.00 |
-34.50 |
0 |
261 |
+0 |
|
Total Volume and Open Interest |
78,283 |
545,208 |
-1,505 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep23 |
230816 |
7237.0 |
7240.0 |
7130.0 |
7141.0 |
-102.0 |
43,387 |
260,480 |
+2,232 |
|
Dec23 |
230816 |
7193.0 |
7193.0 |
7187.0 |
7187.0 |
-101.0 |
0 |
496 |
+0 |
|
Mar24 |
230816 |
7120.0 |
7120.0 |
7120.0 |
7120.0 |
-101.0 |
|
|
|
|
Total Volume and Open Interest |
43,653 |
261,383 |
+2,378 |
|
FTSE MIB(ISE) |
Sep23 |
230816 |
28225.00 |
28500.00 |
28110.00 |
28267.00 |
-274.00 |
13,990 |
89,469 |
-2,101 |
|
Dec23 |
230816 |
28155.00 |
28525.00 |
28155.00 |
28304.00 |
-267.00 |
25 |
939 |
+3 |
|
Mar24 |
230816 |
28199.00 |
28199.00 |
28199.00 |
28199.00 |
-267.00 |
|
|
|
|
Total Volume and Open Interest |
14,015 |
90,408 |
-2,098 |
|
KOSPI 200(KFE) |
Sep23 |
230816 |
335.05 |
335.50 |
331.30 |
332.35 |
-4.90 |
204,457 |
271,367 |
+1,679 |
|
Dec23 |
230816 |
337.05 |
337.10 |
333.05 |
334.00 |
-5.00 |
425 |
28,006 |
+148 |
|
Mar24 |
230816 |
333.00 |
333.30 |
333.00 |
333.30 |
-5.25 |
0 |
23,767 |
+4,044 |
|
Total Volume and Open Interest |
204,884 |
349,460 |
+6,109 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep23 |
230816 |
579.25 |
579.85 |
571.95 |
574.20 |
-4.25 |
11 |
629 |
+6 |
|
Oct23 |
230816 |
571.70 |
571.70 |
571.70 |
571.70 |
-4.25 |
|
|
|
|
Nov23 |
230816 |
574.20 |
574.20 |
574.20 |
574.20 |
+0.75 |
|
|
|
|
Total Volume and Open Interest |
16 |
699 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|