|
 |
| 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 |
15,884 |
30,977 |
-2,507 |
Hover/Click |
|
Nov23 |
230816 |
1305.25 |
1331.50 |
1303.00 |
1323.50 |
+18.25 |
120,643 |
307,905 |
+4,056 |
Hover/Click |
|
Jan24 |
230816 |
1315.25 |
1341.25 |
1313.25 |
1333.75 |
+18.25 |
26,276 |
74,300 |
+2,648 |
Hover/Click |
|
Mar24 |
230816 |
1319.50 |
1344.75 |
1318.00 |
1338.00 |
+17.75 |
15,727 |
96,694 |
+491 |
Hover/Click |
|
May24 |
230816 |
1322.50 |
1347.25 |
1321.75 |
1341.50 |
+17.50 |
10,055 |
67,967 |
+528 |
Hover/Click |
|
Jul24 |
230816 |
1322.00 |
1345.75 |
1320.25 |
1341.25 |
+17.25 |
6,540 |
34,400 |
-150 |
Hover/Click |
|
Aug24 |
230816 |
1305.25 |
1327.75 |
1304.25 |
1324.25 |
+16.75 |
355 |
1,978 |
+8 |
Hover/Click |
|
Sep24 |
230816 |
1279.00 |
1289.50 |
1274.75 |
1286.50 |
+15.75 |
190 |
1,198 |
+16 |
Hover/Click |
|
Nov24 |
230816 |
1253.75 |
1274.50 |
1253.75 |
1270.75 |
+14.50 |
2,455 |
21,419 |
+518 |
Hover/Click |
|
Jan25 |
230816 |
1275.50 |
1277.75 |
1275.50 |
1275.50 |
+13.75 |
12 |
454 |
+2 |
Hover/Click |
|
Mar25 |
230816 |
1263.25 |
1264.50 |
1263.00 |
1263.00 |
+12.50 |
6 |
38 |
+0 |
Hover/Click |
|
May25 |
230816 |
1256.00 |
1258.00 |
1256.00 |
1256.00 |
+9.25 |
15 |
999 |
+10 |
Hover/Click |
|
Jul25 |
230816 |
1257.00 |
1257.00 |
1257.00 |
1257.00 |
+8.00 |
0 |
88 |
+0 |
Hover/Click |
|
Aug25 |
230816 |
1246.25 |
1246.25 |
1246.25 |
1246.25 |
+8.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
198,163 |
638,785 |
+5,621 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
404.10 |
408.70 |
403.80 |
404.50 |
+0.70 |
28,953 |
68,077 |
-2,829 |
Hover/Click |
|
Oct23 |
230816 |
385.10 |
389.00 |
384.50 |
386.50 |
+1.70 |
22,864 |
68,379 |
-817 |
Hover/Click |
|
Dec23 |
230816 |
380.50 |
384.50 |
380.10 |
382.60 |
+2.10 |
63,953 |
205,333 |
+639 |
Hover/Click |
|
Jan24 |
230816 |
377.20 |
380.80 |
376.80 |
379.20 |
+2.10 |
16,702 |
58,773 |
-523 |
Hover/Click |
|
Mar24 |
230816 |
371.10 |
374.40 |
371.00 |
373.30 |
+2.30 |
10,087 |
37,294 |
+898 |
Hover/Click |
|
May24 |
230816 |
367.40 |
370.70 |
367.30 |
369.50 |
+2.10 |
9,336 |
28,233 |
+2,518 |
Hover/Click |
|
Jul24 |
230816 |
368.80 |
371.50 |
367.70 |
369.90 |
+1.80 |
3,685 |
15,063 |
+1,199 |
Hover/Click |
|
Aug24 |
230816 |
366.30 |
369.30 |
366.20 |
367.70 |
+1.50 |
231 |
2,888 |
+86 |
Hover/Click |
|
Sep24 |
230816 |
363.20 |
366.20 |
363.20 |
364.40 |
+1.20 |
141 |
2,113 |
+39 |
Hover/Click |
|
Oct24 |
230816 |
359.60 |
362.40 |
359.50 |
360.30 |
+0.70 |
77 |
1,595 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
156,291 |
491,395 |
+1,299 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
65.90 |
67.80 |
65.65 |
66.77 |
+0.87 |
24,276 |
68,378 |
-2,732 |
Hover/Click |
|
Oct23 |
230816 |
63.34 |
65.38 |
63.10 |
64.41 |
+1.08 |
21,328 |
54,907 |
+882 |
Hover/Click |
|
Dec23 |
230816 |
61.88 |
63.82 |
61.61 |
62.81 |
+0.93 |
57,481 |
192,437 |
+2,444 |
Hover/Click |
|
Jan24 |
230816 |
61.36 |
63.17 |
61.10 |
62.18 |
+0.82 |
9,401 |
59,200 |
+1,506 |
Hover/Click |
|
Mar24 |
230816 |
60.77 |
62.45 |
60.51 |
61.51 |
+0.74 |
6,550 |
39,648 |
+193 |
Hover/Click |
|
May24 |
230816 |
60.55 |
61.88 |
60.06 |
60.97 |
+0.67 |
4,259 |
27,874 |
+626 |
Hover/Click |
|
Jul24 |
230816 |
59.79 |
61.23 |
59.49 |
60.35 |
+0.61 |
3,690 |
24,844 |
+58 |
Hover/Click |
|
Aug24 |
230816 |
59.04 |
60.41 |
58.92 |
59.59 |
+0.55 |
525 |
2,765 |
+128 |
Hover/Click |
|
Sep24 |
230816 |
58.29 |
59.46 |
58.20 |
58.78 |
+0.49 |
286 |
2,219 |
+91 |
Hover/Click |
|
Oct24 |
230816 |
57.99 |
58.90 |
57.88 |
57.93 |
+0.44 |
183 |
1,442 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
128,337 |
481,410 |
+3,359 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
230816 |
776.6 |
793.5 |
774.0 |
790.7 |
+13.3 |
18,086 |
142,133 |
+906 |
Hover/Click |
|
Jan24 |
230816 |
782.7 |
799.5 |
779.8 |
796.6 |
+13.1 |
6,631 |
75,800 |
+2,105 |
Hover/Click |
|
Mar24 |
230816 |
784.7 |
801.8 |
784.7 |
799.4 |
+12.7 |
1,565 |
20,915 |
+452 |
Hover/Click |
|
May24 |
230816 |
787.2 |
800.7 |
785.6 |
798.7 |
+12.3 |
658 |
9,862 |
+134 |
Hover/Click |
|
Jul24 |
230816 |
781.2 |
794.9 |
781.1 |
793.5 |
+11.8 |
445 |
3,544 |
+20 |
Hover/Click |
|
Nov24 |
230816 |
749.3 |
757.8 |
746.1 |
757.0 |
+7.7 |
160 |
3,141 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
27,545 |
255,447 |
+3,656 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
463.00 |
473.00 |
462.00 |
469.50 |
+5.50 |
89,967 |
229,833 |
-10,136 |
Hover/Click |
|
Dec23 |
230816 |
474.75 |
484.50 |
473.50 |
481.50 |
+6.00 |
147,687 |
636,717 |
+15,040 |
Hover/Click |
|
Mar24 |
230816 |
489.00 |
498.00 |
487.75 |
495.50 |
+6.25 |
24,895 |
179,093 |
+5,712 |
Hover/Click |
|
May24 |
230816 |
497.75 |
506.50 |
496.50 |
504.00 |
+6.00 |
8,351 |
62,270 |
+1,585 |
Hover/Click |
|
Jul24 |
230816 |
502.75 |
511.25 |
501.50 |
509.00 |
+5.75 |
8,398 |
79,349 |
+1,456 |
Hover/Click |
|
Sep24 |
230816 |
498.25 |
505.75 |
498.25 |
503.75 |
+4.50 |
3,472 |
31,251 |
-227 |
Hover/Click |
|
Dec24 |
230816 |
502.75 |
509.25 |
502.00 |
507.75 |
+4.00 |
7,147 |
63,334 |
+1,157 |
Hover/Click |
|
Mar25 |
230816 |
514.00 |
519.00 |
512.75 |
518.00 |
+3.50 |
197 |
2,212 |
+134 |
Hover/Click |
|
May25 |
230816 |
517.75 |
524.00 |
517.75 |
523.00 |
+3.25 |
23 |
110 |
+4 |
Hover/Click |
|
Jul25 |
230816 |
522.00 |
524.75 |
522.00 |
523.75 |
+3.25 |
15 |
251 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
290,198 |
1,287,019 |
+14,714 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
598.75 |
607.50 |
591.50 |
597.75 |
-0.75 |
52,402 |
77,313 |
-3,965 |
Hover/Click |
|
Dec23 |
230816 |
624.50 |
633.00 |
617.25 |
623.00 |
-0.75 |
67,722 |
179,947 |
+8,877 |
Hover/Click |
|
Mar24 |
230816 |
649.00 |
657.75 |
643.00 |
648.25 |
-1.00 |
15,156 |
59,056 |
+3,889 |
Hover/Click |
|
May24 |
230816 |
663.75 |
671.75 |
658.25 |
664.25 |
-0.25 |
5,086 |
22,784 |
+384 |
Hover/Click |
|
Jul24 |
230816 |
671.00 |
676.75 |
665.75 |
672.00 |
+0.25 |
2,285 |
24,037 |
+330 |
Hover/Click |
|
Sep24 |
230816 |
680.00 |
685.25 |
675.75 |
681.50 |
unch |
396 |
3,408 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
143,502 |
374,839 |
+9,611 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
737.25 |
747.25 |
730.25 |
743.00 |
+5.50 |
15,344 |
35,988 |
-3,123 |
Hover/Click |
|
Dec23 |
230816 |
745.00 |
755.75 |
739.00 |
752.50 |
+7.00 |
19,779 |
91,283 |
+2,387 |
Hover/Click |
|
Mar24 |
230816 |
749.75 |
758.75 |
744.75 |
756.50 |
+5.75 |
6,875 |
36,386 |
-500 |
Hover/Click |
|
May24 |
230816 |
752.00 |
760.75 |
747.25 |
758.25 |
+5.00 |
3,340 |
13,338 |
-42 |
Hover/Click |
|
Jul24 |
230816 |
735.50 |
745.00 |
732.25 |
741.00 |
+5.00 |
734 |
6,584 |
+87 |
Hover/Click |
|
Sep24 |
230816 |
735.75 |
746.75 |
734.25 |
743.25 |
+5.00 |
205 |
1,226 |
+56 |
Hover/Click |
|
Dec24 |
230816 |
751.75 |
754.75 |
744.00 |
751.75 |
+4.25 |
65 |
999 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
46,351 |
185,974 |
-1,111 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
786.00 |
796.50 |
784.50 |
791.00 |
+4.50 |
5,728 |
20,214 |
-1,763 |
Hover/Click |
|
Dec23 |
230816 |
802.00 |
811.75 |
800.50 |
806.25 |
+4.25 |
6,443 |
24,168 |
+1,641 |
Hover/Click |
|
Mar24 |
230816 |
811.50 |
820.00 |
810.00 |
815.75 |
+4.50 |
1,582 |
7,605 |
+529 |
Hover/Click |
|
May24 |
230816 |
817.25 |
825.00 |
817.25 |
821.75 |
+5.75 |
132 |
936 |
+72 |
Hover/Click |
|
Jul24 |
230816 |
816.00 |
825.50 |
816.00 |
822.25 |
+6.75 |
46 |
398 |
+7 |
Hover/Click |
|
Sep24 |
230816 |
804.25 |
808.00 |
804.00 |
807.50 |
+7.25 |
50 |
414 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
14,012 |
53,888 |
+493 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
431.75 |
443.00 |
431.75 |
440.75 |
+11.25 |
45 |
638 |
+28 |
Hover/Click |
|
Dec23 |
230816 |
445.00 |
459.00 |
444.50 |
458.75 |
+13.50 |
170 |
3,041 |
+50 |
Hover/Click |
|
Mar24 |
230816 |
472.00 |
475.00 |
471.50 |
475.00 |
+13.25 |
16 |
353 |
-6 |
Hover/Click |
|
May24 |
230816 |
482.50 |
484.00 |
482.50 |
482.75 |
+13.00 |
26 |
94 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
257 |
4,191 |
+92 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
15.59 |
15.68 |
15.53 |
15.55 |
-0.03 |
369 |
6,682 |
-216 |
Hover/Click |
|
Nov23 |
230816 |
15.82 |
15.88 |
15.75 |
15.77 |
-0.01 |
290 |
3,044 |
+142 |
Hover/Click |
|
Jan24 |
230816 |
15.97 |
15.97 |
15.97 |
15.97 |
-0.01 |
10 |
203 |
+3 |
Hover/Click |
|
Mar24 |
230816 |
16.11 |
16.11 |
16.11 |
16.11 |
-0.01 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
670 |
9,938 |
-71 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230816 |
179.150 |
179.900 |
178.630 |
178.785 |
-0.315 |
2,475 |
10,719 |
-1,356 |
Hover/Click |
|
Oct23 |
230816 |
180.100 |
180.500 |
179.100 |
179.285 |
-0.700 |
26,466 |
134,717 |
-460 |
Hover/Click |
|
Dec23 |
230816 |
184.250 |
184.650 |
183.400 |
183.580 |
-0.605 |
12,099 |
75,737 |
-114 |
Hover/Click |
|
Feb24 |
230816 |
188.050 |
188.500 |
187.400 |
187.580 |
-0.470 |
5,817 |
36,808 |
+927 |
Hover/Click |
|
Apr24 |
230816 |
190.500 |
190.985 |
190.050 |
190.200 |
-0.250 |
3,595 |
25,525 |
-225 |
Hover/Click |
|
Jun24 |
230816 |
184.435 |
184.800 |
184.100 |
184.250 |
-0.050 |
2,858 |
17,277 |
-342 |
Hover/Click |
| Total Volume and Open Interest |
53,847 |
307,810 |
-1,485 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230816 |
245.900 |
246.535 |
245.200 |
245.380 |
-0.500 |
2,299 |
7,029 |
-595 |
Hover/Click |
|
Sep23 |
230816 |
249.630 |
250.450 |
248.785 |
249.000 |
-0.785 |
5,048 |
14,748 |
-506 |
Hover/Click |
|
Oct23 |
230816 |
251.435 |
252.400 |
250.750 |
250.985 |
-0.565 |
4,268 |
15,885 |
+362 |
Hover/Click |
|
Nov23 |
230816 |
251.985 |
253.080 |
251.550 |
251.800 |
-0.300 |
1,658 |
9,036 |
-46 |
Hover/Click |
|
Jan24 |
230816 |
251.650 |
252.185 |
250.735 |
251.050 |
-0.150 |
594 |
6,610 |
-20 |
Hover/Click |
|
Mar24 |
230816 |
252.350 |
253.435 |
252.185 |
252.400 |
-0.135 |
350 |
2,066 |
+35 |
Hover/Click |
|
Apr24 |
230816 |
255.580 |
256.550 |
255.235 |
255.450 |
-0.130 |
188 |
1,166 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
14,486 |
57,837 |
-721 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
230816 |
78.400 |
78.730 |
77.750 |
78.180 |
-0.020 |
20,001 |
85,731 |
+606 |
Hover/Click |
|
Dec23 |
230816 |
71.450 |
71.700 |
70.900 |
71.180 |
-0.070 |
8,000 |
57,592 |
+560 |
Hover/Click |
|
Feb24 |
230816 |
75.800 |
76.180 |
75.480 |
75.580 |
-0.300 |
3,553 |
31,343 |
+438 |
Hover/Click |
|
Apr24 |
230816 |
81.000 |
81.230 |
80.530 |
80.580 |
-0.370 |
1,281 |
17,073 |
+80 |
Hover/Click |
|
May24 |
230816 |
85.380 |
85.680 |
84.730 |
84.900 |
-0.700 |
44 |
757 |
-23 |
|
|
Jun24 |
230816 |
92.200 |
92.230 |
91.600 |
91.650 |
-0.350 |
690 |
8,091 |
+105 |
Hover/Click |
|
Jul24 |
230816 |
92.330 |
92.550 |
91.980 |
92.050 |
-0.280 |
108 |
1,766 |
+50 |
Hover/Click |
|
Aug24 |
230816 |
91.200 |
91.600 |
91.080 |
91.200 |
-0.350 |
130 |
831 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
33,852 |
204,249 |
+1,866 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug23 |
230816 |
17.34 |
17.35 |
17.29 |
17.34 |
+0.01 |
182 |
5,039 |
-27 |
Hover/Click |
|
Sep23 |
230816 |
17.98 |
18.02 |
17.63 |
17.91 |
-0.13 |
668 |
5,395 |
+41 |
Hover/Click |
|
Oct23 |
230816 |
18.05 |
18.05 |
17.56 |
17.80 |
-0.31 |
260 |
2,936 |
+46 |
Hover/Click |
|
Nov23 |
230816 |
18.17 |
18.17 |
17.90 |
18.00 |
-0.17 |
36 |
1,937 |
-7 |
Hover/Click |
|
Dec23 |
230816 |
18.03 |
18.05 |
17.90 |
18.00 |
-0.14 |
81 |
1,705 |
+10 |
Hover/Click |
|
Jan24 |
230816 |
18.07 |
18.10 |
17.98 |
17.99 |
-0.08 |
25 |
807 |
+0 |
Hover/Click |
|
Feb24 |
230816 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.07 |
25 |
705 |
+19 |
Hover/Click |
|
Mar24 |
230816 |
18.10 |
18.22 |
18.10 |
18.22 |
-0.01 |
4 |
544 |
-3 |
Hover/Click |
|
Apr24 |
230816 |
18.18 |
18.18 |
18.18 |
18.18 |
-0.01 |
5 |
358 |
+1 |
Hover/Click |
|
May24 |
230816 |
18.24 |
18.25 |
18.24 |
18.24 |
unch |
4 |
330 |
+0 |
Hover/Click |
|
Jun24 |
230816 |
18.24 |
18.28 |
18.24 |
18.27 |
-0.02 |
4 |
404 |
+1 |
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 |
1,300 |
21,219 |
+87 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
3336 |
3381 |
3324 |
3372 |
+32 |
5,144 |
17,588 |
-1,881 |
Hover/Click |
|
Dec23 |
230816 |
3430 |
3460 |
3418 |
3452 |
+19 |
25,293 |
144,765 |
-167 |
Hover/Click |
|
Mar24 |
230816 |
3427 |
3458 |
3416 |
3447 |
+17 |
9,608 |
67,731 |
+1,290 |
Hover/Click |
|
May24 |
230816 |
3410 |
3440 |
3400 |
3431 |
+17 |
3,412 |
20,747 |
+468 |
Hover/Click |
|
Jul24 |
230816 |
3400 |
3418 |
3389 |
3411 |
+16 |
1,214 |
15,064 |
+332 |
Hover/Click |
|
Sep24 |
230816 |
3364 |
3387 |
3363 |
3380 |
+16 |
696 |
6,054 |
+17 |
Hover/Click |
|
Dec24 |
230816 |
3333 |
3350 |
3322 |
3342 |
+16 |
109 |
1,894 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
45,504 |
274,314 |
+88 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
149.75 |
150.75 |
147.75 |
148.90 |
-0.35 |
11,857 |
16,792 |
-5,196 |
Hover/Click |
|
Dec23 |
230816 |
152.00 |
152.65 |
149.60 |
150.60 |
-0.75 |
30,778 |
104,377 |
+4,171 |
Hover/Click |
|
Mar24 |
230816 |
153.25 |
153.90 |
151.05 |
152.05 |
-0.65 |
8,381 |
30,247 |
+240 |
Hover/Click |
|
May24 |
230816 |
154.80 |
155.00 |
152.30 |
153.30 |
-0.70 |
4,267 |
14,888 |
+105 |
Hover/Click |
|
Jul24 |
230816 |
155.80 |
155.80 |
153.25 |
154.10 |
-0.70 |
927 |
5,799 |
+37 |
Hover/Click |
|
Sep24 |
230816 |
156.65 |
156.65 |
153.95 |
154.85 |
-0.70 |
298 |
4,056 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
56,917 |
184,448 |
-454 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
313.45 |
331.05 |
313.00 |
331.05 |
+20.00 |
869 |
5,411 |
-548 |
Hover/Click |
|
Nov23 |
230816 |
305.00 |
324.10 |
304.45 |
323.65 |
+19.55 |
830 |
3,659 |
+494 |
Hover/Click |
|
Jan24 |
230816 |
299.20 |
313.00 |
299.20 |
312.40 |
+16.60 |
3 |
557 |
-3 |
Hover/Click |
|
Mar24 |
230816 |
302.30 |
302.30 |
302.30 |
302.30 |
+13.10 |
3 |
106 |
+2 |
Hover/Click |
|
May24 |
230816 |
290.70 |
290.70 |
290.70 |
290.70 |
+13.40 |
11 |
22 |
+8 |
Hover/Click |
|
Jul24 |
230816 |
279.85 |
279.85 |
279.85 |
279.85 |
+9.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,716 |
9,755 |
-47 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230816 |
23.77 |
24.30 |
23.63 |
24.19 |
+0.42 |
49,609 |
377,580 |
-1,452 |
Hover/Click |
|
Mar24 |
230816 |
24.02 |
24.53 |
23.90 |
24.42 |
+0.41 |
23,333 |
240,360 |
+1,155 |
Hover/Click |
|
May24 |
230816 |
22.74 |
23.20 |
22.64 |
23.15 |
+0.41 |
7,568 |
111,917 |
+965 |
Hover/Click |
|
Jul24 |
230816 |
21.89 |
22.31 |
21.81 |
22.28 |
+0.39 |
3,666 |
96,702 |
+398 |
Hover/Click |
|
Oct24 |
230816 |
21.45 |
21.80 |
21.38 |
21.78 |
+0.34 |
1,666 |
51,261 |
+55 |
Hover/Click |
|
Mar25 |
230816 |
21.19 |
21.52 |
21.16 |
21.49 |
+0.30 |
803 |
25,056 |
+169 |
Hover/Click |
|
May25 |
230816 |
19.77 |
20.05 |
19.75 |
20.04 |
+0.27 |
342 |
7,817 |
+8 |
Hover/Click |
|
Jul25 |
230816 |
18.99 |
19.23 |
18.98 |
19.21 |
+0.22 |
296 |
8,281 |
-2 |
Hover/Click |
|
Oct25 |
230816 |
18.85 |
19.06 |
18.85 |
19.02 |
+0.17 |
122 |
5,734 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
87,563 |
929,306 |
+1,367 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
2707 |
2707 |
2665 |
2697 |
+6 |
3,469 |
42,616 |
-1,149 |
Hover/Click |
|
Dec23 |
230816 |
2709 |
2723 |
2688 |
2718 |
+11 |
11,393 |
87,066 |
-868 |
Hover/Click |
|
Mar24 |
230816 |
2669 |
2680 |
2651 |
2675 |
+8 |
8,295 |
110,763 |
+560 |
Hover/Click |
|
May24 |
230816 |
2619 |
2629 |
2599 |
2619 |
+3 |
5,804 |
32,966 |
+1,843 |
Hover/Click |
|
Jul24 |
230816 |
2577 |
2577 |
2555 |
2571 |
+1 |
1,787 |
24,996 |
+399 |
Hover/Click |
|
Sep24 |
230816 |
2553 |
2553 |
2532 |
2547 |
+1 |
488 |
11,025 |
+17 |
Hover/Click |
|
Dec24 |
230816 |
2520 |
2520 |
2500 |
2515 |
+2 |
482 |
6,651 |
+185 |
Hover/Click |
| Total Volume and Open Interest |
31,795 |
318,199 |
+1,057 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct23 |
230816 |
691.10 |
703.50 |
689.20 |
701.60 |
+9.90 |
4,195 |
35,592 |
+165 |
Hover/Click |
|
Dec23 |
230816 |
672.80 |
684.50 |
671.70 |
683.40 |
+9.50 |
2,751 |
28,540 |
+487 |
Hover/Click |
|
Mar24 |
230816 |
662.70 |
674.40 |
662.10 |
673.50 |
+9.20 |
1,322 |
14,025 |
+184 |
Hover/Click |
|
May24 |
230816 |
649.10 |
658.90 |
648.80 |
658.20 |
+7.90 |
582 |
10,398 |
+275 |
Hover/Click |
|
Aug24 |
230816 |
628.00 |
632.30 |
627.00 |
631.50 |
+6.40 |
59 |
3,414 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
8,934 |
96,817 |
+1,151 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
230816 |
86.07 |
86.07 |
85.27 |
85.32 |
-0.88 |
9 |
89 |
-3 |
Hover/Click |
|
Dec23 |
230816 |
85.03 |
85.50 |
84.41 |
84.72 |
-0.38 |
14,362 |
131,526 |
-482 |
Hover/Click |
|
Mar24 |
230816 |
85.04 |
85.31 |
84.35 |
84.64 |
-0.37 |
3,875 |
43,222 |
-90 |
Hover/Click |
|
May24 |
230816 |
85.05 |
85.25 |
84.46 |
84.68 |
-0.33 |
1,174 |
11,757 |
-55 |
Hover/Click |
|
Jul24 |
230816 |
84.70 |
84.90 |
84.14 |
84.32 |
-0.32 |
471 |
7,917 |
-188 |
Hover/Click |
|
Oct24 |
230816 |
80.61 |
80.61 |
80.61 |
80.61 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
20,056 |
209,939 |
-845 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep23 |
230816 |
81.23 |
81.43 |
79.05 |
79.38 |
-1.60 |
303,207 |
168,554 |
-30,390 |
Hover/Click |
|
Oct23 |
230816 |
80.73 |
80.97 |
78.68 |
79.02 |
-1.48 |
198,944 |
293,923 |
+18,095 |
Hover/Click |
|
Nov23 |
230816 |
80.25 |
80.57 |
78.38 |
78.73 |
-1.32 |
88,487 |
169,950 |
+8,886 |
Hover/Click |
|
Dec23 |
230816 |
79.76 |
80.16 |
78.07 |
78.42 |
-1.19 |
99,398 |
233,180 |
-1,191 |
Hover/Click |
|
Jan24 |
230816 |
79.39 |
79.73 |
77.75 |
78.09 |
-1.08 |
29,590 |
85,411 |
+2,477 |
Hover/Click |
|
Feb24 |
230816 |
78.40 |
79.31 |
77.40 |
77.73 |
-0.99 |
9,223 |
49,520 |
-655 |
Hover/Click |
|
Mar24 |
230816 |
78.08 |
78.85 |
77.05 |
77.38 |
-0.91 |
14,802 |
65,557 |
+734 |
Hover/Click |
|
Apr24 |
230816 |
77.61 |
78.26 |
76.84 |
77.02 |
-0.83 |
3,543 |
32,585 |
+202 |
Hover/Click |
|
May24 |
230816 |
77.31 |
77.98 |
76.51 |
76.67 |
-0.76 |
2,581 |
26,381 |
+247 |
Hover/Click |
|
Jun24 |
230816 |
76.85 |
77.61 |
76.01 |
76.30 |
-0.71 |
23,659 |
125,549 |
-1,451 |
Hover/Click |
|
Jul24 |
230816 |
76.53 |
77.15 |
75.89 |
75.92 |
-0.65 |
1,697 |
27,141 |
+207 |
Hover/Click |
|
Aug24 |
230816 |
76.10 |
76.60 |
75.55 |
75.55 |
-0.58 |
1,992 |
17,792 |
-109 |
Hover/Click |
|
Sep24 |
230816 |
75.96 |
76.18 |
75.00 |
75.20 |
-0.52 |
3,877 |
36,635 |
-840 |
Hover/Click |
|
Oct24 |
230816 |
75.61 |
75.68 |
74.85 |
74.85 |
-0.48 |
1,582 |
18,696 |
+158 |
Hover/Click |
|
Nov24 |
230816 |
75.27 |
75.27 |
74.48 |
74.53 |
-0.43 |
1,660 |
20,972 |
+1,504 |
Hover/Click |
|
Dec24 |
230816 |
74.65 |
75.20 |
73.92 |
74.23 |
-0.38 |
24,951 |
127,016 |
-563 |
Hover/Click |
| Total Volume and Open Interest |
816,787 |
1,702,766 |
-3,129 |
|
| e-miNY Crude Oil(NYM) |
|
Sep23 |
230816 |
81.175 |
81.425 |
79.050 |
79.375 |
-1.625 |
9,390 |
1,771 |
-475 |
|
|
Oct23 |
230816 |
80.650 |
80.975 |
78.700 |
79.025 |
-1.475 |
1,867 |
1,083 |
+66 |
|
|
Nov23 |
230816 |
79.925 |
80.525 |
78.425 |
78.725 |
-1.325 |
96 |
91 |
-19 |
|
|
Dec23 |
230816 |
79.750 |
80.125 |
78.100 |
78.425 |
-1.175 |
150 |
332 |
+5 |
|
|
Jan24 |
230816 |
79.625 |
79.700 |
77.775 |
78.100 |
-1.075 |
4 |
70 |
+1 |
|
|
Feb24 |
230816 |
77.750 |
78.900 |
77.750 |
77.750 |
-0.975 |
2 |
14 |
+0 |
|
|
Mar24 |
230816 |
78.200 |
78.650 |
77.375 |
77.375 |
-0.925 |
23 |
15 |
+4 |
|
|
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 |
3 |
4 |
+3 |
|
|
Jun24 |
230816 |
77.100 |
77.100 |
76.300 |
76.300 |
-0.700 |
1 |
28 |
+1 |
|
| Total Volume and Open Interest |
11,541 |
3,505 |
-412 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep23 |
230816 |
303.31 |
305.75 |
300.75 |
302.09 |
-0.71 |
39,323 |
52,672 |
-5,795 |
Hover/Click |
|
Oct23 |
230816 |
301.59 |
304.05 |
299.11 |
299.70 |
-1.40 |
39,247 |
76,437 |
+2,619 |
Hover/Click |
|
Nov23 |
230816 |
295.88 |
298.41 |
293.08 |
293.61 |
-2.17 |
18,688 |
42,241 |
+672 |
Hover/Click |
|
Dec23 |
230816 |
287.16 |
290.47 |
285.14 |
285.62 |
-2.50 |
17,578 |
49,860 |
-269 |
Hover/Click |
|
Jan24 |
230816 |
283.75 |
286.06 |
281.10 |
281.43 |
-2.71 |
5,483 |
21,193 |
+334 |
Hover/Click |
|
Feb24 |
230816 |
280.15 |
282.49 |
277.46 |
277.90 |
-2.87 |
3,240 |
13,962 |
+32 |
Hover/Click |
|
Mar24 |
230816 |
278.39 |
278.39 |
273.46 |
273.79 |
-2.98 |
3,619 |
16,426 |
-37 |
Hover/Click |
|
Apr24 |
230816 |
271.17 |
273.45 |
268.76 |
269.12 |
-2.92 |
1,828 |
10,618 |
-253 |
Hover/Click |
|
May24 |
230816 |
269.70 |
269.93 |
265.73 |
265.98 |
-2.72 |
1,123 |
5,021 |
-50 |
Hover/Click |
|
Jun24 |
230816 |
267.47 |
267.85 |
263.31 |
263.70 |
-2.49 |
2,337 |
15,115 |
-87 |
Hover/Click |
|
Jul24 |
230816 |
266.47 |
266.96 |
263.01 |
263.01 |
-2.43 |
131 |
2,783 |
-9 |
Hover/Click |
|
Aug24 |
230816 |
266.25 |
266.25 |
262.13 |
262.47 |
-2.44 |
114 |
1,527 |
-9 |
Hover/Click |
|
Sep24 |
230816 |
264.73 |
265.83 |
261.67 |
261.87 |
-2.50 |
364 |
6,267 |
+106 |
Hover/Click |
|
Oct24 |
230816 |
264.00 |
264.00 |
261.00 |
261.02 |
-2.47 |
87 |
1,019 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
133,790 |
332,712 |
-2,547 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep23 |
230816 |
284.61 |
288.35 |
281.92 |
286.71 |
+1.95 |
55,621 |
77,709 |
-8,382 |
Hover/Click |
|
Oct23 |
230816 |
261.55 |
264.56 |
258.41 |
262.14 |
+0.98 |
65,853 |
100,071 |
+5,719 |
Hover/Click |
|
Nov23 |
230816 |
249.19 |
252.26 |
247.54 |
249.21 |
-0.43 |
29,160 |
60,483 |
+1,242 |
Hover/Click |
|
Dec23 |
230816 |
239.57 |
242.44 |
237.81 |
238.81 |
-1.65 |
26,544 |
49,370 |
+1,794 |
Hover/Click |
|
Jan24 |
230816 |
235.13 |
237.37 |
232.63 |
233.54 |
-2.05 |
10,355 |
33,151 |
+1,244 |
Hover/Click |
|
Feb24 |
230816 |
233.54 |
236.05 |
231.28 |
232.08 |
-2.27 |
3,398 |
13,407 |
+140 |
Hover/Click |
|
Mar24 |
230816 |
233.98 |
236.47 |
231.95 |
232.65 |
-2.25 |
2,631 |
15,289 |
+541 |
Hover/Click |
|
Apr24 |
230816 |
254.43 |
255.09 |
251.44 |
251.46 |
-2.05 |
788 |
7,375 |
+220 |
Hover/Click |
|
May24 |
230816 |
253.76 |
254.10 |
250.80 |
250.80 |
-2.01 |
1,016 |
2,931 |
+301 |
Hover/Click |
|
Jun24 |
230816 |
251.60 |
252.28 |
248.09 |
248.71 |
-2.04 |
1,618 |
8,956 |
+269 |
Hover/Click |
| Total Volume and Open Interest |
198,104 |
376,397 |
+3,332 |
|
| 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 |
158,887 |
128,802 |
-16,504 |
Hover/Click |
|
Oct23 |
230816 |
2.780 |
2.797 |
2.705 |
2.726 |
-0.055 |
106,340 |
142,234 |
+5,741 |
Hover/Click |
|
Nov23 |
230816 |
3.275 |
3.294 |
3.206 |
3.215 |
-0.072 |
70,618 |
193,679 |
+5,604 |
Hover/Click |
|
Dec23 |
230816 |
3.772 |
3.783 |
3.717 |
3.725 |
-0.065 |
23,305 |
72,722 |
+1,279 |
Hover/Click |
|
Jan24 |
230816 |
3.977 |
3.989 |
3.927 |
3.932 |
-0.062 |
27,595 |
93,073 |
-69 |
Hover/Click |
|
Feb24 |
230816 |
3.894 |
3.912 |
3.846 |
3.855 |
-0.060 |
9,911 |
36,900 |
-435 |
Hover/Click |
|
Mar24 |
230816 |
3.577 |
3.601 |
3.534 |
3.541 |
-0.060 |
17,553 |
76,108 |
+1,824 |
Hover/Click |
|
Apr24 |
230816 |
3.246 |
3.273 |
3.204 |
3.213 |
-0.059 |
24,680 |
70,225 |
-400 |
Hover/Click |
|
May24 |
230816 |
3.226 |
3.251 |
3.189 |
3.197 |
-0.056 |
6,723 |
41,250 |
+309 |
Hover/Click |
|
Jun24 |
230816 |
3.325 |
3.334 |
3.278 |
3.284 |
-0.049 |
1,632 |
18,556 |
-145 |
Hover/Click |
|
Jul24 |
230816 |
3.396 |
3.425 |
3.376 |
3.379 |
-0.046 |
2,210 |
19,321 |
+539 |
Hover/Click |
|
Aug24 |
230816 |
3.450 |
3.456 |
3.412 |
3.415 |
-0.044 |
2,938 |
16,004 |
+151 |
Hover/Click |
|
Sep24 |
230816 |
3.431 |
3.439 |
3.393 |
3.398 |
-0.044 |
3,114 |
18,225 |
-427 |
Hover/Click |
|
Oct24 |
230816 |
3.515 |
3.523 |
3.477 |
3.485 |
-0.041 |
4,335 |
43,480 |
-284 |
Hover/Click |
|
Nov24 |
230816 |
3.892 |
3.895 |
3.854 |
3.868 |
-0.030 |
1,607 |
14,269 |
-170 |
Hover/Click |
|
Dec24 |
230816 |
4.310 |
4.325 |
4.293 |
4.312 |
-0.028 |
1,240 |
17,662 |
-110 |
Hover/Click |
| Total Volume and Open Interest |
470,804 |
1,168,181 |
-3,007 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
230816 |
85.20 |
85.36 |
83.13 |
83.45 |
-1.44 |
305,414 |
389,221 |
-7,640 |
Hover/Click |
|
Nov23 |
230816 |
84.49 |
84.82 |
82.69 |
83.02 |
-1.26 |
216,445 |
428,119 |
+5,586 |
Hover/Click |
|
Dec23 |
230816 |
83.97 |
84.35 |
82.27 |
82.60 |
-1.17 |
178,672 |
350,016 |
+8,765 |
Hover/Click |
|
Jan24 |
230816 |
83.53 |
83.93 |
81.90 |
82.22 |
-1.11 |
60,532 |
142,456 |
+3,239 |
Hover/Click |
|
Feb24 |
230816 |
82.94 |
83.52 |
81.56 |
81.87 |
-1.05 |
32,181 |
121,184 |
+1,611 |
Hover/Click |
|
Mar24 |
230816 |
82.21 |
83.12 |
81.22 |
81.52 |
-0.99 |
37,109 |
114,673 |
-2,215 |
Hover/Click |
|
Apr24 |
230816 |
81.98 |
82.69 |
80.90 |
81.18 |
-0.93 |
12,910 |
38,264 |
-278 |
Hover/Click |
|
May24 |
230816 |
81.63 |
82.29 |
80.62 |
80.85 |
-0.88 |
12,518 |
42,043 |
-192 |
Hover/Click |
|
Jun24 |
230816 |
81.39 |
81.98 |
80.26 |
80.52 |
-0.83 |
34,109 |
121,273 |
+4,461 |
Hover/Click |
|
Jul24 |
230816 |
80.76 |
81.46 |
79.99 |
80.19 |
-0.78 |
3,629 |
26,861 |
+458 |
Hover/Click |
|
Aug24 |
230816 |
80.31 |
81.06 |
79.67 |
79.86 |
-0.74 |
1,469 |
22,684 |
-191 |
Hover/Click |
|
Sep24 |
230816 |
79.99 |
80.79 |
79.35 |
79.54 |
-0.69 |
4,509 |
33,866 |
+271 |
Hover/Click |
|
Oct24 |
230816 |
79.23 |
79.23 |
79.23 |
79.23 |
-0.65 |
1,481 |
17,160 |
+92 |
Hover/Click |
|
Nov24 |
230816 |
78.91 |
78.91 |
78.91 |
78.91 |
-0.61 |
572 |
16,177 |
-102 |
Hover/Click |
| Total Volume and Open Interest |
945,963 |
2,240,650 |
+16,740 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
881.25 |
892.25 |
877.50 |
882.25 |
-0.75 |
65,208 |
145,500 |
-7,500 |
Hover/Click |
|
Oct23 |
230816 |
870.25 |
880.75 |
866.50 |
872.00 |
-0.75 |
53,391 |
125,692 |
+700 |
Hover/Click |
|
Nov23 |
230816 |
849.75 |
859.50 |
844.00 |
851.75 |
-0.75 |
33,938 |
75,881 |
+2,966 |
Hover/Click |
|
Dec23 |
230816 |
826.00 |
834.75 |
818.75 |
828.75 |
unch |
45,502 |
115,409 |
+4,119 |
Hover/Click |
|
Jan24 |
230816 |
814.25 |
822.75 |
807.50 |
817.25 |
+0.25 |
10,746 |
33,889 |
+118 |
Hover/Click |
|
Feb24 |
230816 |
806.25 |
813.25 |
798.25 |
808.25 |
+0.50 |
4,656 |
32,674 |
+113 |
Hover/Click |
|
Mar24 |
230816 |
796.25 |
804.00 |
789.50 |
800.25 |
+1.00 |
6,615 |
39,934 |
-501 |
Hover/Click |
|
Apr24 |
230816 |
790.25 |
796.75 |
781.50 |
792.50 |
+1.50 |
1,864 |
16,924 |
-1 |
Hover/Click |
|
May24 |
230816 |
783.00 |
788.50 |
775.50 |
786.25 |
+1.75 |
1,473 |
14,042 |
-64 |
Hover/Click |
|
Jun24 |
230816 |
775.25 |
782.50 |
769.50 |
779.75 |
+2.00 |
5,903 |
38,265 |
+218 |
Hover/Click |
| Total Volume and Open Interest |
235,717 |
715,981 |
+1,610 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
81.03 |
81.42 |
79.06 |
79.38 |
-1.61 |
41,931 |
56,220 |
-1,980 |
Hover/Click |
|
Oct23 |
230816 |
80.53 |
80.95 |
78.73 |
79.02 |
-1.48 |
69,272 |
97,695 |
+7,396 |
Hover/Click |
|
Nov23 |
230816 |
79.83 |
80.55 |
78.54 |
78.73 |
-1.32 |
56,322 |
48,345 |
+4,131 |
Hover/Click |
|
Dec23 |
230816 |
79.39 |
80.14 |
78.32 |
78.42 |
-1.19 |
36,854 |
118,674 |
+594 |
Hover/Click |
|
Jan24 |
230816 |
78.93 |
79.72 |
77.80 |
78.09 |
-1.08 |
10,007 |
17,148 |
+327 |
Hover/Click |
|
Feb24 |
230816 |
78.78 |
79.29 |
77.71 |
77.74 |
-0.98 |
2,461 |
11,318 |
+179 |
Hover/Click |
|
Mar24 |
230816 |
78.61 |
78.87 |
77.38 |
77.38 |
-0.91 |
2,101 |
16,059 |
-9 |
Hover/Click |
|
Apr24 |
230816 |
77.09 |
77.09 |
77.02 |
77.02 |
-0.83 |
952 |
7,694 |
+20 |
Hover/Click |
|
May24 |
230816 |
76.67 |
76.67 |
76.67 |
76.67 |
-0.76 |
966 |
5,397 |
+423 |
Hover/Click |
|
Jun24 |
230816 |
77.38 |
77.60 |
76.17 |
76.30 |
-0.71 |
3,829 |
44,734 |
+601 |
Hover/Click |
|
Jul24 |
230816 |
75.89 |
75.92 |
75.89 |
75.92 |
-0.65 |
571 |
6,972 |
+480 |
Hover/Click |
|
Aug24 |
230816 |
75.55 |
75.55 |
75.55 |
75.55 |
-0.58 |
518 |
6,027 |
+489 |
Hover/Click |
|
Sep24 |
230816 |
75.20 |
75.20 |
75.20 |
75.20 |
-0.52 |
659 |
12,818 |
+523 |
Hover/Click |
|
Oct24 |
230816 |
74.85 |
74.85 |
74.85 |
74.85 |
-0.48 |
506 |
3,726 |
+503 |
Hover/Click |
|
Nov24 |
230816 |
74.53 |
74.53 |
74.53 |
74.53 |
-0.43 |
500 |
4,930 |
+500 |
Hover/Click |
|
Dec24 |
230816 |
75.04 |
75.04 |
74.23 |
74.23 |
-0.38 |
4,942 |
47,207 |
+193 |
Hover/Click |
| Total Volume and Open Interest |
235,012 |
556,799 |
+14,803 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
103.095 |
103.410 |
102.825 |
103.320 |
+0.225 |
18,642 |
25,968 |
-801 |
Hover/Click |
|
Dec23 |
230816 |
102.795 |
103.070 |
102.560 |
103.025 |
+0.250 |
458 |
976 |
+245 |
Hover/Click |
|
Mar24 |
230816 |
102.625 |
102.625 |
102.625 |
102.625 |
+0.250 |
1 |
9 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
19,101 |
26,954 |
-555 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
64.62 |
64.87 |
64.22 |
64.33 |
-0.36 |
89,856 |
201,105 |
+8,503 |
Hover/Click |
|
Dec23 |
230816 |
64.82 |
65.07 |
64.44 |
64.53 |
-0.37 |
204 |
3,078 |
+55 |
Hover/Click |
|
Mar24 |
230816 |
64.72 |
64.72 |
64.72 |
64.72 |
-0.36 |
2 |
108 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
90,133 |
204,458 |
+8,593 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
127.07 |
127.70 |
126.90 |
127.27 |
+0.19 |
94,077 |
203,126 |
+3,735 |
Hover/Click |
|
Dec23 |
230816 |
126.98 |
127.65 |
126.87 |
127.23 |
+0.18 |
432 |
11,211 |
-9 |
Hover/Click |
|
Mar24 |
230816 |
127.46 |
127.55 |
126.82 |
127.15 |
+0.18 |
9 |
213 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
99,091 |
215,340 |
+3,885 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
74.12 |
74.24 |
73.86 |
73.91 |
-0.23 |
72,158 |
152,374 |
+4,175 |
Hover/Click |
|
Dec23 |
230816 |
74.16 |
74.32 |
73.95 |
74.00 |
-0.23 |
123 |
4,334 |
+19 |
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 |
72,300 |
157,440 |
+3,819 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
69.05 |
69.17 |
68.65 |
68.74 |
-0.28 |
122,837 |
244,199 |
+1,399 |
Hover/Click |
|
Dec23 |
230816 |
70.08 |
70.18 |
69.66 |
69.75 |
-0.28 |
364 |
3,390 |
+76 |
Hover/Click |
|
Mar24 |
230816 |
71.21 |
71.21 |
70.82 |
70.82 |
-0.28 |
6 |
107 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
123,331 |
247,954 |
+1,493 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
114.24 |
114.37 |
113.85 |
114.08 |
-0.13 |
16,494 |
41,658 |
+457 |
Hover/Click |
|
Dec23 |
230816 |
115.32 |
115.47 |
114.98 |
115.20 |
-0.14 |
2 |
835 |
+1 |
Hover/Click |
|
Mar24 |
230816 |
116.54 |
116.64 |
116.23 |
116.41 |
-0.13 |
0 |
126 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,503 |
42,794 |
+464 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
109.22 |
109.51 |
108.89 |
108.98 |
-0.24 |
185,079 |
742,225 |
-935 |
Hover/Click |
|
Dec23 |
230816 |
109.64 |
109.98 |
109.36 |
109.45 |
-0.25 |
1,008 |
9,671 |
+177 |
Hover/Click |
|
Mar24 |
230816 |
110.19 |
110.49 |
109.92 |
109.99 |
-0.24 |
12 |
1,826 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
187,712 |
760,233 |
+207 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
580.13 |
583.75 |
579.00 |
580.50 |
-0.63 |
53,336 |
225,942 |
-20 |
Hover/Click |
|
Dec23 |
230816 |
571.50 |
573.75 |
569.50 |
570.75 |
-0.50 |
33 |
3,031 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
53,369 |
228,984 |
-13 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
59.5200 |
59.9300 |
59.2700 |
59.3600 |
-0.2500 |
30,114 |
46,716 |
+3,187 |
Hover/Click |
|
Dec23 |
230816 |
59.4100 |
59.9300 |
59.2800 |
59.3600 |
-0.2500 |
27 |
63 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
30,141 |
46,781 |
+3,203 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
199.40 |
201.30 |
199.35 |
200.00 |
+0.30 |
18,197 |
41,263 |
-1,343 |
Hover/Click |
|
Oct23 |
230816 |
199.25 |
200.40 |
198.85 |
199.15 |
+0.30 |
226 |
760 |
-11 |
|
|
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 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,423 |
42,031 |
-1,354 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Aug23 |
230816 |
29255 |
29305 |
28855 |
29130 |
-95 |
4,356 |
10,656 |
-251 |
Hover/Click |
|
Sep23 |
230816 |
29500 |
29540 |
29135 |
29395 |
-100 |
576 |
4,365 |
+87 |
Hover/Click |
|
Oct23 |
230816 |
29610 |
29790 |
29400 |
29660 |
-85 |
93 |
237 |
-5 |
Hover/Click |
|
Nov23 |
230816 |
29900 |
30005 |
29675 |
29900 |
-80 |
0 |
25 |
+0 |
Hover/Click |
|
Dec23 |
230816 |
30025 |
30155 |
29880 |
30065 |
-80 |
0 |
145 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,025 |
15,432 |
-169 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
120~060 |
120~190 |
119~030 |
119~120 |
-0~230 |
337,608 |
1,327,703 |
+452 |
Hover/Click |
|
Dec23 |
230816 |
120~100 |
120~250 |
119~090 |
119~180 |
-0~240 |
8,711 |
42,620 |
+5,117 |
Hover/Click |
|
Mar24 |
230816 |
119~200 |
119~200 |
119~200 |
119~200 |
-0~240 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
346,319 |
1,370,326 |
+5,569 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
109~265 |
110~055 |
109~135 |
109~180 |
-0~065 |
1,788,907 |
4,773,424 |
-15,858 |
Hover/Click |
|
Dec23 |
230816 |
110~095 |
110~200 |
109~280 |
110~010 |
-0~070 |
50,926 |
83,987 |
+24,472 |
Hover/Click |
|
Mar24 |
230816 |
110~195 |
110~195 |
110~195 |
110~195 |
-0~070 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
105~316 |
106~082 |
105~244 |
105~272 |
-0~040 |
1,502,141 |
5,587,864 |
-40,939 |
Hover/Click |
|
Dec23 |
230816 |
106~162 |
106~250 |
106~086 |
106~114 |
-0~042 |
84,414 |
180,854 |
+61,034 |
Hover/Click |
|
Mar24 |
230816 |
107~000 |
107~000 |
107~000 |
107~000 |
-0~042 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
101~112 |
101~145 |
101~090 |
101~096 |
-0~014 |
575,598 |
3,773,467 |
+11,080 |
Hover/Click |
|
Dec23 |
230816 |
101~256 |
101~291 |
101~230 |
101~236 |
-0~016 |
29,091 |
47,260 |
+16,894 |
Hover/Click |
|
Mar24 |
230816 |
102~116 |
102~116 |
102~116 |
102~116 |
-0~016 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
604,689 |
3,820,729 |
+27,974 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
94.595 |
94.600 |
94.580 |
94.585 |
-0.005 |
296,990 |
1,086,672 |
+3,299 |
|
|
Dec23 |
230816 |
94.610 |
94.625 |
94.580 |
94.585 |
-0.020 |
480,695 |
1,249,506 |
-32,766 |
|
|
Mar24 |
230816 |
94.800 |
94.835 |
94.760 |
94.770 |
-0.020 |
351,592 |
903,894 |
+3,479 |
|
|
Jun24 |
230816 |
95.100 |
95.160 |
95.050 |
95.065 |
-0.030 |
354,800 |
836,084 |
+9,462 |
|
|
Sep24 |
230816 |
95.460 |
95.530 |
95.400 |
95.420 |
-0.035 |
279,914 |
775,901 |
+15,467 |
|
|
Dec24 |
230816 |
95.775 |
95.845 |
95.710 |
95.730 |
-0.035 |
377,343 |
746,807 |
+7,728 |
|
|
Mar25 |
230816 |
95.995 |
96.070 |
95.935 |
95.950 |
-0.035 |
194,314 |
526,399 |
-6,163 |
|
|
Jun25 |
230816 |
96.125 |
96.205 |
96.070 |
96.090 |
-0.035 |
194,537 |
619,747 |
+419 |
|
|
Sep25 |
230816 |
96.190 |
96.270 |
96.140 |
96.155 |
-0.035 |
144,845 |
478,559 |
+5,203 |
|
|
Dec25 |
230816 |
96.225 |
96.305 |
96.170 |
96.190 |
-0.030 |
168,018 |
435,599 |
+3,283 |
|
|
Mar26 |
230816 |
96.250 |
96.335 |
96.195 |
96.215 |
-0.030 |
94,106 |
277,169 |
+6,335 |
|
|
Jun26 |
230816 |
96.270 |
96.355 |
96.215 |
96.235 |
-0.035 |
90,747 |
221,079 |
-1,354 |
|
|
Sep26 |
230816 |
96.290 |
96.370 |
96.230 |
96.250 |
-0.040 |
50,482 |
152,116 |
+1,911 |
|
|
Dec26 |
230816 |
96.295 |
96.375 |
96.235 |
96.255 |
-0.040 |
53,815 |
178,484 |
-1,170 |
|
|
Mar27 |
230816 |
96.295 |
96.370 |
96.230 |
96.255 |
-0.040 |
32,832 |
132,075 |
-227 |
|
|
Jun27 |
230816 |
96.285 |
96.355 |
96.220 |
96.245 |
-0.035 |
36,411 |
135,108 |
-3,075 |
|
|
Sep27 |
230816 |
96.270 |
96.335 |
96.205 |
96.230 |
-0.035 |
21,580 |
88,799 |
+1,180 |
|
|
Dec27 |
230816 |
96.240 |
96.300 |
96.175 |
96.200 |
-0.035 |
39,186 |
138,959 |
+2,041 |
|
| Total Volume and Open Interest |
596,429 |
1,541,542 |
+9,912 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230816 |
125~28 |
126~07 |
124~17 |
124~28 |
-0~31 |
283,122 |
1,536,604 |
-21,391 |
|
|
Dec23 |
230816 |
127~14 |
127~25 |
126~03 |
126~14 |
-1~00 |
73,047 |
85,857 |
+61,495 |
|
|
Mar24 |
230816 |
127~20 |
127~20 |
127~20 |
127~20 |
-1~00 |
|
|
|
|
| Total Volume and Open Interest |
356,169 |
1,622,461 |
+40,104 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230816 |
114~145 |
114~270 |
113~270 |
114~015 |
-0~115 |
415,144 |
1,838,380 |
+3,739 |
|
|
Dec23 |
230816 |
114~300 |
115~135 |
114~140 |
114~195 |
-0~120 |
2,426 |
8,730 |
+1,997 |
|
|
Mar24 |
230816 |
114~125 |
114~125 |
114~125 |
114~125 |
-0~120 |
|
|
|
|
| Total Volume and Open Interest |
417,570 |
1,847,110 |
+5,736 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug23 |
230816 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
3,902 |
388,596 |
-104 |
|
|
Sep23 |
230816 |
94.660 |
94.665 |
94.660 |
94.660 |
unch |
12,729 |
103,738 |
-279 |
|
|
Oct23 |
230816 |
94.645 |
94.650 |
94.640 |
94.640 |
-0.005 |
72,761 |
382,338 |
+12,215 |
|
|
Nov23 |
230816 |
94.580 |
94.585 |
94.565 |
94.565 |
-0.010 |
36,914 |
221,162 |
+1,356 |
|
|
Dec23 |
230816 |
94.590 |
94.600 |
94.570 |
94.575 |
-0.010 |
9,607 |
80,058 |
-999 |
|
|
Jan24 |
230816 |
94.605 |
94.610 |
94.580 |
94.585 |
-0.015 |
43,422 |
150,641 |
+3,275 |
|
| Total Volume and Open Interest |
239,126 |
1,532,025 |
+16,761 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
146.48 |
146.71 |
146.48 |
146.65 |
+0.18 |
447 |
16,670 |
-31 |
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 |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230816 |
129.04 |
130.24 |
128.96 |
129.90 |
+0.58 |
66,481 |
206,945 |
+7,551 |
|
|
Dec23 |
230816 |
129.06 |
130.00 |
129.06 |
129.82 |
+0.58 |
815 |
10,692 |
+769 |
|
|
Mar24 |
230816 |
129.90 |
129.90 |
129.90 |
129.90 |
+0.68 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
67,296 |
217,640 |
+8,320 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
130.65 |
131.29 |
130.65 |
131.16 |
+0.33 |
607,901 |
1,262,320 |
+73,845 |
Hover/Click |
|
Dec23 |
230816 |
130.23 |
130.72 |
130.22 |
130.61 |
+0.33 |
4,099 |
11,074 |
+3,176 |
Hover/Click |
|
Mar24 |
230816 |
130.85 |
130.85 |
130.85 |
130.85 |
+0.32 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
612,000 |
1,273,394 |
+77,021 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
114.99 |
115.29 |
114.97 |
115.25 |
+0.18 |
493,107 |
1,266,778 |
+53,704 |
Hover/Click |
|
Dec23 |
230816 |
116.39 |
116.48 |
116.39 |
116.48 |
+0.21 |
993 |
4,779 |
+792 |
Hover/Click |
|
Mar24 |
230816 |
115.98 |
115.98 |
115.98 |
115.98 |
+0.21 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
494,100 |
1,271,558 |
+54,496 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230816 |
104.86 |
104.96 |
104.85 |
104.94 |
+0.06 |
518,354 |
1,931,044 |
+101,095 |
|
|
Dec23 |
230816 |
105.29 |
105.29 |
105.29 |
105.29 |
+0.07 |
124 |
1,679 |
+118 |
|
|
Mar24 |
230816 |
105.49 |
105.49 |
105.49 |
105.49 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
518,478 |
1,932,723 |
+101,213 |
|
| 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 |
208,839 |
509,319 |
+7,486 |
Hover/Click |
|
Dec23 |
230816 |
93~05 |
93~05 |
92~16 |
92~22 |
-0~11 |
1,608 |
4,325 |
+1,406 |
Hover/Click |
| Total Volume and Open Interest |
210,447 |
513,644 |
+8,892 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
96.120 |
96.125 |
96.105 |
96.115 |
-0.005 |
187,363 |
560,932 |
+7,931 |
|
|
Dec23 |
230816 |
96.065 |
96.080 |
96.050 |
96.065 |
unch |
203,265 |
563,948 |
+15,441 |
|
|
Mar24 |
230816 |
96.100 |
96.135 |
96.095 |
96.125 |
+0.015 |
127,970 |
502,258 |
+4,722 |
|
| Total Volume and Open Interest |
1,163,497 |
3,692,184 |
+54,883 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
95.77 |
95.80 |
95.77 |
95.80 |
+0.02 |
42,073 |
221,659 |
-2,221 |
|
|
Dec23 |
230816 |
95.63 |
95.67 |
95.61 |
95.66 |
+0.03 |
40,345 |
203,846 |
+2,751 |
|
|
Mar24 |
230816 |
95.57 |
95.62 |
95.54 |
95.61 |
+0.04 |
30,751 |
137,193 |
-5,293 |
|
|
Jun24 |
230816 |
95.57 |
95.63 |
95.54 |
95.61 |
+0.03 |
18,070 |
127,456 |
+3,464 |
|
|
Sep24 |
230816 |
95.64 |
95.71 |
95.61 |
95.68 |
+0.03 |
13,045 |
92,484 |
+1,859 |
|
|
Dec24 |
230816 |
95.76 |
95.82 |
95.72 |
95.79 |
+0.02 |
15,253 |
69,148 |
+787 |
|
|
Mar25 |
230816 |
95.86 |
95.92 |
95.82 |
95.89 |
+0.02 |
4,647 |
37,903 |
-486 |
|
|
Jun25 |
230816 |
95.95 |
96.02 |
95.92 |
95.97 |
+0.01 |
3,436 |
30,566 |
-1,000 |
|
|
Sep25 |
230816 |
96.06 |
96.06 |
96.02 |
96.02 |
+0.01 |
19 |
1,379 |
-13 |
|
|
Dec25 |
230816 |
96.04 |
96.08 |
96.03 |
96.05 |
+0.01 |
150 |
1,068 |
+0 |
|
| Total Volume and Open Interest |
167,817 |
923,845 |
-153 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
95.74 |
95.82 |
95.71 |
95.80 |
+0.05 |
151,549 |
1,008,847 |
-4,809 |
|
|
Dec23 |
230816 |
95.80 |
95.80 |
95.80 |
95.80 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
151,549 |
1,008,847 |
-4,809 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
96.04 |
96.11 |
96.02 |
96.09 |
+0.05 |
160,427 |
746,577 |
-729 |
|
|
Dec23 |
230816 |
96.09 |
96.09 |
96.09 |
96.09 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
160,427 |
746,577 |
-729 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug23 |
230816 |
1904.5 |
1904.5 |
1890.3 |
1896.1 |
-6.4 |
73 |
82 |
-21 |
Hover/Click |
|
Oct23 |
230816 |
1914.5 |
1919.4 |
1903.7 |
1909.8 |
-6.7 |
4,162 |
32,865 |
-287 |
Hover/Click |
|
Dec23 |
230816 |
1933.1 |
1938.2 |
1922.0 |
1928.3 |
-6.9 |
167,153 |
370,803 |
+2,487 |
Hover/Click |
|
Feb24 |
230816 |
1953.0 |
1957.8 |
1942.2 |
1948.2 |
-6.9 |
1,232 |
14,598 |
+15 |
Hover/Click |
|
Apr24 |
230816 |
1974.1 |
1976.0 |
1961.8 |
1967.0 |
-7.1 |
363 |
7,379 |
-101 |
Hover/Click |
|
Jun24 |
230816 |
1991.9 |
1993.3 |
1979.9 |
1985.9 |
-7.2 |
238 |
2,748 |
+18 |
Hover/Click |
|
Aug24 |
230816 |
2004.0 |
2004.0 |
2003.9 |
2003.9 |
-7.5 |
23 |
1,103 |
+3 |
Hover/Click |
|
Oct24 |
230816 |
2018.0 |
2021.0 |
2018.0 |
2021.0 |
-7.9 |
12 |
78 |
+5 |
Hover/Click |
|
Dec24 |
230816 |
2040.3 |
2040.3 |
2033.3 |
2038.5 |
-8.0 |
46 |
785 |
+3 |
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 |
173,675 |
433,611 |
+2,227 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
2259.0 |
2285.5 |
2244.5 |
2253.5 |
-12.1 |
61,484 |
60,285 |
-1,933 |
Hover/Click |
|
Dec23 |
230816 |
2290.5 |
2317.0 |
2277.0 |
2285.6 |
-11.7 |
15,461 |
70,397 |
+1,884 |
Hover/Click |
|
Mar24 |
230816 |
2339.5 |
2349.0 |
2315.0 |
2319.8 |
-11.9 |
912 |
4,357 |
+142 |
Hover/Click |
|
May24 |
230816 |
2343.9 |
2365.0 |
2343.9 |
2343.9 |
-11.8 |
66 |
1,712 |
+24 |
Hover/Click |
|
Jul24 |
230816 |
2378.0 |
2383.5 |
2367.1 |
2367.1 |
-11.3 |
12 |
562 |
-7 |
Hover/Click |
|
Sep24 |
230816 |
2391.5 |
2392.5 |
2390.4 |
2390.4 |
-11.4 |
0 |
142 |
+0 |
Hover/Click |
|
Dec24 |
230816 |
2420.7 |
2420.7 |
2420.7 |
2420.7 |
-11.5 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,977 |
138,215 |
+97 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
230816 |
893.2 |
898.7 |
885.0 |
891.3 |
-0.9 |
17,417 |
77,442 |
+2,013 |
Hover/Click |
|
Jan24 |
230816 |
898.5 |
904.6 |
892.2 |
897.8 |
-1.3 |
880 |
6,357 |
+313 |
Hover/Click |
|
Apr24 |
230816 |
906.2 |
911.4 |
899.5 |
905.0 |
-1.9 |
76 |
686 |
+40 |
Hover/Click |
|
Jul24 |
230816 |
907.0 |
911.6 |
907.0 |
911.6 |
-2.0 |
6 |
44 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,396 |
84,557 |
+2,370 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
1237.50 |
1248.00 |
1206.00 |
1212.40 |
-26.20 |
2,726 |
13,458 |
+148 |
Hover/Click |
|
Dec23 |
230816 |
1245.00 |
1253.00 |
1215.00 |
1218.20 |
-26.70 |
620 |
7,004 |
+140 |
Hover/Click |
|
Mar24 |
230816 |
1235.00 |
1242.50 |
1230.00 |
1230.20 |
-26.70 |
12 |
40 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
3,367 |
20,511 |
+296 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
366.00 |
369.40 |
364.20 |
365.75 |
-1.00 |
83,175 |
79,010 |
-1,270 |
Hover/Click |
|
Dec23 |
230816 |
369.45 |
373.10 |
368.05 |
369.55 |
-1.00 |
29,401 |
95,979 |
+1,169 |
Hover/Click |
|
Mar24 |
230816 |
372.00 |
375.25 |
370.50 |
371.85 |
-1.00 |
6,044 |
32,121 |
+280 |
Hover/Click |
|
May24 |
230816 |
374.25 |
375.70 |
371.90 |
373.15 |
-1.15 |
1,181 |
8,558 |
+339 |
Hover/Click |
|
Jul24 |
230816 |
373.90 |
377.00 |
373.90 |
374.10 |
-1.30 |
88 |
1,265 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
121,186 |
224,215 |
+752 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
35006 |
35190 |
34803 |
34821 |
-186 |
165,854 |
103,400 |
+447 |
Hover/Click |
|
Dec23 |
230816 |
35322 |
35512 |
35142 |
35151 |
-186 |
412 |
801 |
+49 |
Hover/Click |
|
Mar24 |
230816 |
35707 |
35794 |
35452 |
35452 |
-198 |
5 |
13 |
-1 |
Hover/Click |
|
Jun24 |
230816 |
35451 |
35765 |
35451 |
35451 |
-197 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
166,271 |
104,216 |
+495 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
35037 |
35189 |
34801 |
34821 |
-186 |
86,436 |
20,828 |
+909 |
Hover/Click |
|
Dec23 |
230816 |
35335 |
35513 |
35135 |
35151 |
-186 |
583 |
947 |
-64 |
Hover/Click |
|
Mar24 |
230816 |
35650 |
35778 |
35452 |
35452 |
-198 |
0 |
13 |
+0 |
Hover/Click |
|
Jun24 |
230816 |
35451 |
35767 |
35451 |
35451 |
-197 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,019 |
21,789 |
+845 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
4453.25 |
4467.25 |
4417.00 |
4420.00 |
-34.00 |
1,492,516 |
2,182,469 |
-12,982 |
Hover/Click |
|
Dec23 |
230816 |
4502.75 |
4515.50 |
4466.00 |
4468.50 |
-34.50 |
2,603 |
31,608 |
-154 |
Hover/Click |
|
Mar24 |
230816 |
4561.00 |
4567.00 |
4519.25 |
4520.25 |
-34.75 |
142 |
2,395 |
+106 |
Hover/Click |
|
Jun24 |
230816 |
4602.00 |
4606.00 |
4572.00 |
4572.00 |
-35.00 |
0 |
1,308 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,495,366 |
2,220,084 |
-12,925 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
4453.25 |
4467.25 |
4417.00 |
4420.00 |
-34.00 |
974,915 |
255,765 |
+445 |
Hover/Click |
|
Dec23 |
230816 |
4503.75 |
4516.00 |
4464.00 |
4468.50 |
-34.50 |
3,520 |
3,977 |
+199 |
Hover/Click |
|
Mar24 |
230816 |
4559.75 |
4566.50 |
4519.00 |
4520.25 |
-34.75 |
71 |
327 |
-13 |
Hover/Click |
|
Jun24 |
230816 |
4613.00 |
4613.00 |
4572.00 |
4572.00 |
-35.00 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
978,506 |
260,135 |
+631 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
15110.75 |
15166.00 |
14921.50 |
14942.25 |
-164.25 |
593,602 |
257,328 |
-3,026 |
Hover/Click |
|
Dec23 |
230816 |
15307.25 |
15354.25 |
15110.75 |
15131.75 |
-164.75 |
1,898 |
9,759 |
+9 |
Hover/Click |
|
Mar24 |
230816 |
15510.00 |
15549.25 |
15319.25 |
15333.00 |
-164.75 |
258 |
282 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
595,758 |
267,495 |
-2,978 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
15113.00 |
15165.50 |
14921.75 |
14942.25 |
-164.25 |
1,172,726 |
133,134 |
+65 |
Hover/Click |
|
Dec23 |
230816 |
15308.00 |
15355.50 |
15103.00 |
15131.75 |
-164.75 |
4,164 |
4,695 |
+123 |
Hover/Click |
|
Mar24 |
230816 |
15514.00 |
15544.25 |
15320.00 |
15333.00 |
-164.75 |
36 |
111 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,176,930 |
137,982 |
+190 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230816 |
2640.30 |
2647.80 |
2612.00 |
2613.20 |
-24.80 |
10,638 |
40,175 |
+209 |
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 |
10,638 |
40,175 |
+209 |
|
| Volatility Index(CBOE) |
|
Aug23 |
230816 |
16.25 |
16.60 |
15.95 |
16.28 |
+0.11 |
100,039 |
0 |
-60,667 |
|
|
Sep23 |
230816 |
17.80 |
18.05 |
17.15 |
18.01 |
+0.31 |
131,187 |
202,050 |
+11,430 |
|
|
Oct23 |
230816 |
18.45 |
18.60 |
17.95 |
18.55 |
+0.25 |
37,440 |
61,641 |
+4,628 |
|
|
Nov23 |
230816 |
18.82 |
19.00 |
18.41 |
18.90 |
+0.23 |
14,223 |
29,602 |
+1,559 |
|
| Total Volume and Open Interest |
302,367 |
361,910 |
-42,485 |
|
| 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 |
190,942 |
524,381 |
+1,143 |
Hover/Click |
|
Dec23 |
230816 |
1921.70 |
1930.80 |
1897.10 |
1898.20 |
-23.70 |
140 |
2,523 |
+33 |
Hover/Click |
|
Mar24 |
230816 |
1915.70 |
1945.70 |
1915.70 |
1915.70 |
-24.90 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
191,082 |
526,922 |
+1,176 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
1904.00 |
1911.90 |
1876.70 |
1878.60 |
-23.80 |
62,285 |
22,993 |
+1,590 |
Hover/Click |
|
Dec23 |
230816 |
1924.50 |
1931.10 |
1895.30 |
1898.20 |
-23.70 |
291 |
415 |
+12 |
Hover/Click |
|
Mar24 |
230816 |
1915.70 |
1915.70 |
1915.70 |
1915.70 |
-24.90 |
2 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,578 |
23,414 |
+1,602 |
|
| Nikkei 225(CME) |
|
Sep23 |
230816 |
31935 |
31995 |
31645 |
31705 |
-245 |
5,028 |
16,917 |
+179 |
|
|
Dec23 |
230816 |
31705 |
31830 |
31505 |
31565 |
-250 |
18 |
57 |
+3 |
|
| Total Volume and Open Interest |
5,046 |
16,974 |
+182 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
32220 |
32225 |
31700 |
31795 |
-455 |
31,008 |
133,990 |
-927 |
|
|
Dec23 |
230816 |
31700 |
31700 |
31545 |
31565 |
-460 |
1,261 |
10,117 |
+576 |
|
|
Mar24 |
230816 |
31505 |
31505 |
31505 |
31505 |
-455 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230816 |
32150 |
32155 |
31700 |
31730 |
-520 |
681,278 |
443,035 |
-10,677 |
|
|
Dec23 |
230816 |
31920 |
31920 |
31470 |
31490 |
-500 |
33,051 |
23,346 |
+756 |
|
|
Mar24 |
230816 |
31850 |
31850 |
31405 |
31430 |
-520 |
884 |
4,184 |
-9 |
|
| Total Volume and Open Interest |
724,293 |
516,898 |
-9,406 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230816 |
32150 |
32160 |
31700 |
31730 |
-520 |
44,511 |
208,516 |
+694 |
|
|
Dec23 |
230816 |
31920 |
31920 |
31480 |
31490 |
-500 |
681 |
45,529 |
+784 |
|
|
Mar24 |
230816 |
31730 |
31730 |
31430 |
31430 |
-520 |
7 |
6,605 |
+0 |
|
| Total Volume and Open Interest |
45,204 |
308,787 |
+1,558 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230816 |
31900 |
31980 |
31625 |
31690 |
-250 |
19,133 |
51,246 |
+54 |
|
|
Dec23 |
230816 |
31630 |
31740 |
31430 |
31460 |
-250 |
231 |
452 |
+193 |
|
|
Mar24 |
230816 |
31410 |
31410 |
31410 |
31410 |
-250 |
|
|
|
|
| Total Volume and Open Interest |
19,364 |
51,699 |
+247 |
|
| 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 |
120,924 |
174,059 |
-8,972 |
|
|
Sep23 |
230816 |
7253.5 |
7325.5 |
7243.5 |
7284.5 |
-7.5 |
71,146 |
41,798 |
+27,294 |
|
|
Oct23 |
230816 |
7304.5 |
7304.5 |
7304.5 |
7304.5 |
-8.0 |
|
|
|
|
|
Dec23 |
230816 |
7338.5 |
7338.5 |
7338.5 |
7338.5 |
-8.0 |
1 |
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 |
192,071 |
215,878 |
+18,322 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug23 |
230816 |
18535 |
18597 |
18257 |
18294 |
-241 |
129,057 |
106,943 |
+6,579 |
|
|
Sep23 |
230816 |
18570 |
18576 |
18235 |
18270 |
-243 |
1,573 |
11,301 |
+500 |
|
|
Oct23 |
230816 |
18372 |
18372 |
18372 |
18372 |
-242 |
0 |
1,104 |
+0 |
|
| Total Volume and Open Interest |
130,943 |
131,209 |
+7,244 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
15792.0 |
15868.0 |
15721.0 |
15832.0 |
+15.0 |
62,592 |
66,706 |
+3,850 |
|
|
Dec23 |
230816 |
15890.0 |
15985.0 |
15890.0 |
15985.0 |
+17.0 |
38 |
112 |
+11 |
|
|
Mar24 |
230816 |
16151.0 |
16151.0 |
16151.0 |
16151.0 |
+17.0 |
2 |
9 |
+1 |
|
| Total Volume and Open Interest |
62,632 |
66,827 |
+3,862 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230816 |
15801.0 |
15868.0 |
15720.0 |
15832.0 |
+15.0 |
45,458 |
12,105 |
+747 |
|
|
Dec23 |
230816 |
16102.0 |
16102.0 |
15900.0 |
15985.0 |
+17.0 |
82 |
120 |
+25 |
|
|
Mar24 |
230816 |
16151.0 |
16151.0 |
16151.0 |
16151.0 |
+17.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
45,540 |
12,228 |
+772 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
4292 |
4319 |
4271 |
4297 |
unch |
721,218 |
2,879,141 |
+50,109 |
|
|
Dec23 |
230816 |
4313 |
4346 |
4305 |
4326 |
unch |
6,459 |
86,112 |
+258 |
|
|
Mar24 |
230816 |
4358 |
4358 |
4358 |
4358 |
unch |
0 |
14,396 |
+0 |
|
| Total Volume and Open Interest |
727,677 |
2,995,860 |
+50,367 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230816 |
10999 |
11045 |
10956 |
11000 |
unch |
27,408 |
136,314 |
+2,720 |
|
|
Dec23 |
230816 |
11068 |
11068 |
10999 |
11037 |
+1 |
67 |
778 |
+34 |
|
|
Mar24 |
230816 |
10988 |
10988 |
10988 |
10988 |
+4 |
0 |
99 |
+0 |
|
| Total Volume and Open Interest |
27,475 |
137,191 |
+2,754 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230816 |
7392.50 |
7406.00 |
7342.50 |
7361.00 |
-33.50 |
122,170 |
543,527 |
+445 |
|
|
Dec23 |
230816 |
7416.50 |
7422.00 |
7412.50 |
7422.00 |
-34.50 |
18 |
874 |
+3 |
|
|
Mar24 |
230816 |
7462.00 |
7462.00 |
7462.00 |
7462.00 |
-34.50 |
0 |
261 |
+0 |
|
| Total Volume and Open Interest |
122,188 |
545,656 |
+448 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230816 |
7237.0 |
7240.0 |
7130.0 |
7141.0 |
-102.0 |
41,574 |
259,652 |
-828 |
|
|
Dec23 |
230816 |
7193.0 |
7193.0 |
7187.0 |
7187.0 |
-101.0 |
2 |
495 |
-1 |
|
|
Mar24 |
230816 |
7120.0 |
7120.0 |
7120.0 |
7120.0 |
-101.0 |
|
|
|
|
| Total Volume and Open Interest |
42,609 |
261,433 |
+50 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230816 |
28225.00 |
28500.00 |
28110.00 |
28267.00 |
-274.00 |
12,167 |
90,518 |
+1,049 |
|
|
Dec23 |
230816 |
28155.00 |
28525.00 |
28155.00 |
28304.00 |
-267.00 |
20 |
952 |
+13 |
|
|
Mar24 |
230816 |
28199.00 |
28199.00 |
28199.00 |
28199.00 |
-267.00 |
|
|
|
|
| Total Volume and Open Interest |
12,187 |
91,470 |
+1,062 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230816 |
335.05 |
335.50 |
331.30 |
332.35 |
-4.90 |
213,992 |
273,900 |
+2,533 |
|
|
Dec23 |
230816 |
337.05 |
337.10 |
333.05 |
334.00 |
-5.00 |
955 |
28,937 |
+931 |
|
|
Mar24 |
230816 |
333.00 |
333.30 |
333.00 |
333.30 |
-5.25 |
36 |
23,768 |
+1 |
|
| Total Volume and Open Interest |
215,016 |
352,918 |
+3,458 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep23 |
230816 |
579.25 |
579.85 |
571.95 |
574.20 |
-4.25 |
2 |
631 |
+2 |
|
|
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 |
2 |
631 |
|
|
|
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
