|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu August 17, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
1337.00 |
1348.00 |
1332.50 |
1336.75 |
+2.00 |
9,256 |
30,112 |
-865 |
Hover/Click |
|
Nov23 |
230817 |
1324.25 |
1341.00 |
1320.50 |
1330.00 |
+6.50 |
125,297 |
312,203 |
+4,298 |
Hover/Click |
|
Jan24 |
230817 |
1334.50 |
1351.25 |
1330.50 |
1340.75 |
+7.00 |
33,385 |
75,873 |
+1,573 |
Hover/Click |
|
Mar24 |
230817 |
1338.75 |
1354.75 |
1334.50 |
1346.00 |
+8.00 |
17,886 |
96,366 |
-328 |
Hover/Click |
|
May24 |
230817 |
1341.75 |
1357.75 |
1337.75 |
1350.75 |
+9.25 |
15,144 |
69,824 |
+1,857 |
Hover/Click |
|
Jul24 |
230817 |
1339.50 |
1357.25 |
1337.00 |
1351.75 |
+10.50 |
7,111 |
35,451 |
+1,051 |
Hover/Click |
|
Aug24 |
230817 |
1320.75 |
1339.50 |
1320.50 |
1335.75 |
+11.50 |
774 |
1,996 |
+18 |
Hover/Click |
|
Sep24 |
230817 |
1292.00 |
1301.00 |
1283.25 |
1299.75 |
+13.25 |
193 |
1,208 |
+10 |
Hover/Click |
|
Nov24 |
230817 |
1267.75 |
1286.50 |
1267.00 |
1283.75 |
+13.00 |
2,459 |
21,849 |
+430 |
Hover/Click |
|
Jan25 |
230817 |
1285.25 |
1290.50 |
1285.25 |
1288.75 |
+13.25 |
26 |
457 |
+3 |
Hover/Click |
|
Mar25 |
230817 |
1276.25 |
1276.25 |
1276.25 |
1276.25 |
+13.25 |
38 |
37 |
-1 |
Hover/Click |
|
May25 |
230817 |
1271.00 |
1271.00 |
1271.00 |
1271.00 |
+15.00 |
110 |
1,049 |
+50 |
Hover/Click |
|
Jul25 |
230817 |
1272.75 |
1272.75 |
1272.75 |
1272.75 |
+15.75 |
9 |
94 |
+6 |
Hover/Click |
|
Aug25 |
230817 |
1262.00 |
1262.00 |
1262.00 |
1262.00 |
+15.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
211,690 |
646,887 |
+8,102 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
406.40 |
406.40 |
397.20 |
399.60 |
-4.90 |
20,992 |
64,513 |
-3,564 |
Hover/Click |
|
Oct23 |
230817 |
387.60 |
389.00 |
383.10 |
384.60 |
-1.90 |
21,721 |
68,214 |
-165 |
Hover/Click |
|
Dec23 |
230817 |
383.70 |
385.50 |
379.00 |
380.70 |
-1.90 |
50,777 |
204,500 |
-833 |
Hover/Click |
|
Jan24 |
230817 |
379.60 |
382.00 |
375.70 |
377.40 |
-1.80 |
16,519 |
60,161 |
+1,388 |
Hover/Click |
|
Mar24 |
230817 |
373.60 |
375.40 |
369.80 |
371.80 |
-1.50 |
8,377 |
37,236 |
-58 |
Hover/Click |
|
May24 |
230817 |
370.00 |
371.30 |
366.10 |
368.10 |
-1.40 |
4,125 |
29,084 |
+851 |
Hover/Click |
|
Jul24 |
230817 |
370.70 |
371.80 |
366.70 |
368.60 |
-1.30 |
2,253 |
15,565 |
+502 |
Hover/Click |
|
Aug24 |
230817 |
368.80 |
369.30 |
364.80 |
366.50 |
-1.20 |
264 |
2,949 |
+61 |
Hover/Click |
|
Sep24 |
230817 |
364.40 |
365.80 |
361.70 |
363.40 |
-1.00 |
129 |
2,134 |
+21 |
Hover/Click |
|
Oct24 |
230817 |
360.30 |
361.60 |
357.90 |
359.30 |
-1.00 |
87 |
1,601 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
125,492 |
489,622 |
-1,773 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
66.78 |
67.96 |
66.71 |
67.76 |
+0.99 |
21,206 |
66,034 |
-2,344 |
Hover/Click |
|
Oct23 |
230817 |
64.42 |
65.79 |
64.41 |
65.50 |
+1.09 |
17,721 |
56,584 |
+1,677 |
Hover/Click |
|
Dec23 |
230817 |
62.81 |
64.18 |
62.81 |
63.78 |
+0.97 |
52,871 |
193,727 |
+1,290 |
Hover/Click |
|
Jan24 |
230817 |
62.23 |
63.50 |
62.14 |
63.04 |
+0.86 |
10,906 |
60,006 |
+806 |
Hover/Click |
|
Mar24 |
230817 |
61.57 |
62.84 |
61.47 |
62.35 |
+0.84 |
7,791 |
41,044 |
+1,396 |
Hover/Click |
|
May24 |
230817 |
60.90 |
62.27 |
60.84 |
61.80 |
+0.83 |
3,374 |
28,182 |
+308 |
Hover/Click |
|
Jul24 |
230817 |
60.27 |
61.60 |
60.22 |
61.18 |
+0.83 |
2,770 |
25,193 |
+349 |
Hover/Click |
|
Aug24 |
230817 |
60.18 |
60.80 |
59.50 |
60.44 |
+0.85 |
443 |
2,855 |
+90 |
Hover/Click |
|
Sep24 |
230817 |
59.53 |
59.90 |
58.74 |
59.70 |
+0.92 |
339 |
2,295 |
+76 |
Hover/Click |
|
Oct24 |
230817 |
58.67 |
59.21 |
57.86 |
58.89 |
+0.96 |
230 |
1,449 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
118,303 |
485,214 |
+3,804 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
230817 |
792.1 |
803.4 |
785.5 |
795.2 |
+4.5 |
16,796 |
140,158 |
-1,975 |
Hover/Click |
|
Jan24 |
230817 |
798.0 |
808.5 |
790.9 |
801.1 |
+4.5 |
5,809 |
78,316 |
+2,516 |
Hover/Click |
|
Mar24 |
230817 |
800.3 |
809.1 |
793.0 |
802.9 |
+3.5 |
1,016 |
20,800 |
-115 |
Hover/Click |
|
May24 |
230817 |
798.9 |
807.2 |
792.9 |
801.7 |
+3.0 |
453 |
9,975 |
+113 |
Hover/Click |
|
Jul24 |
230817 |
792.9 |
801.3 |
792.0 |
796.1 |
+2.6 |
297 |
3,690 |
+146 |
Hover/Click |
|
Nov24 |
230817 |
752.2 |
763.3 |
752.2 |
760.0 |
+3.0 |
228 |
3,184 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
24,611 |
256,177 |
+730 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
470.00 |
475.00 |
464.75 |
473.00 |
+3.50 |
70,843 |
231,858 |
+2,025 |
Hover/Click |
|
Dec23 |
230817 |
482.00 |
487.75 |
476.75 |
485.75 |
+4.25 |
126,939 |
650,755 |
+14,038 |
Hover/Click |
|
Mar24 |
230817 |
495.75 |
501.75 |
491.00 |
499.75 |
+4.25 |
22,998 |
182,182 |
+3,089 |
Hover/Click |
|
May24 |
230817 |
504.25 |
509.75 |
499.75 |
508.00 |
+4.00 |
8,823 |
63,072 |
+802 |
Hover/Click |
|
Jul24 |
230817 |
509.50 |
514.25 |
505.00 |
512.75 |
+3.75 |
10,890 |
79,663 |
+314 |
Hover/Click |
|
Sep24 |
230817 |
504.00 |
507.25 |
500.50 |
506.00 |
+2.25 |
2,191 |
31,724 |
+473 |
Hover/Click |
|
Dec24 |
230817 |
507.25 |
509.75 |
504.25 |
508.25 |
+0.50 |
6,349 |
63,687 |
+353 |
Hover/Click |
|
Mar25 |
230817 |
515.50 |
520.00 |
515.50 |
518.75 |
+0.75 |
77 |
2,217 |
+5 |
Hover/Click |
|
May25 |
230817 |
523.75 |
524.50 |
521.00 |
523.75 |
+0.75 |
16 |
112 |
+2 |
Hover/Click |
|
Jul25 |
230817 |
524.75 |
525.50 |
522.50 |
524.75 |
+1.00 |
7 |
258 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
249,182 |
1,308,138 |
+21,119 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
599.75 |
601.25 |
586.25 |
589.50 |
-8.25 |
41,338 |
75,175 |
-2,138 |
Hover/Click |
|
Dec23 |
230817 |
625.00 |
626.25 |
612.00 |
615.25 |
-7.75 |
56,036 |
187,407 |
+7,460 |
Hover/Click |
|
Mar24 |
230817 |
650.75 |
651.00 |
637.75 |
640.75 |
-7.50 |
17,899 |
61,589 |
+2,533 |
Hover/Click |
|
May24 |
230817 |
663.00 |
666.00 |
653.75 |
656.50 |
-7.75 |
10,599 |
24,528 |
+1,744 |
Hover/Click |
|
Jul24 |
230817 |
670.75 |
674.25 |
662.50 |
664.25 |
-7.75 |
5,279 |
24,814 |
+777 |
Hover/Click |
|
Sep24 |
230817 |
681.50 |
683.25 |
672.25 |
674.25 |
-7.25 |
1,753 |
3,742 |
+334 |
Hover/Click |
| Total Volume and Open Interest |
134,389 |
386,089 |
+11,250 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
743.00 |
744.75 |
730.75 |
733.00 |
-10.00 |
12,636 |
32,506 |
-3,482 |
Hover/Click |
|
Dec23 |
230817 |
751.75 |
754.00 |
739.50 |
741.50 |
-11.00 |
19,381 |
95,314 |
+4,031 |
Hover/Click |
|
Mar24 |
230817 |
757.00 |
757.00 |
744.50 |
746.25 |
-10.25 |
6,472 |
36,750 |
+364 |
Hover/Click |
|
May24 |
230817 |
755.00 |
756.75 |
747.25 |
748.50 |
-9.75 |
2,035 |
13,785 |
+447 |
Hover/Click |
|
Jul24 |
230817 |
738.75 |
741.50 |
734.00 |
735.25 |
-5.75 |
679 |
6,661 |
+77 |
Hover/Click |
|
Sep24 |
230817 |
740.75 |
743.00 |
736.75 |
737.75 |
-5.50 |
39 |
1,227 |
+1 |
Hover/Click |
|
Dec24 |
230817 |
747.75 |
747.75 |
746.00 |
746.50 |
-5.25 |
17 |
999 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,265 |
187,413 |
+1,439 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
790.50 |
792.00 |
786.00 |
787.75 |
-3.25 |
3,575 |
18,106 |
-2,108 |
Hover/Click |
|
Dec23 |
230817 |
806.00 |
808.25 |
802.00 |
803.50 |
-2.75 |
5,296 |
25,222 |
+1,054 |
Hover/Click |
|
Mar24 |
230817 |
815.25 |
816.75 |
812.25 |
813.75 |
-2.00 |
1,956 |
8,072 |
+467 |
Hover/Click |
|
May24 |
230817 |
822.00 |
822.75 |
819.00 |
820.50 |
-1.25 |
288 |
1,076 |
+140 |
Hover/Click |
|
Jul24 |
230817 |
823.00 |
825.00 |
823.00 |
823.25 |
+1.00 |
88 |
424 |
+26 |
Hover/Click |
|
Sep24 |
230817 |
806.00 |
808.25 |
806.00 |
808.25 |
+0.75 |
25 |
420 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
11,228 |
53,473 |
-415 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
435.25 |
439.25 |
423.50 |
437.75 |
-3.00 |
71 |
640 |
+2 |
Hover/Click |
|
Dec23 |
230817 |
457.00 |
462.00 |
445.00 |
459.75 |
+1.00 |
331 |
3,030 |
-11 |
Hover/Click |
|
Mar24 |
230817 |
464.00 |
475.00 |
463.75 |
475.00 |
unch |
13 |
351 |
-2 |
Hover/Click |
|
May24 |
230817 |
470.00 |
482.00 |
470.00 |
480.00 |
-2.75 |
10 |
104 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
425 |
4,190 |
-1 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
15.62 |
15.69 |
15.52 |
15.53 |
-0.02 |
874 |
6,090 |
-592 |
Hover/Click |
|
Nov23 |
230817 |
15.82 |
15.91 |
15.76 |
15.78 |
+0.01 |
904 |
3,735 |
+691 |
Hover/Click |
|
Jan24 |
230817 |
16.00 |
16.03 |
15.98 |
15.98 |
+0.02 |
0 |
203 |
+0 |
Hover/Click |
|
Mar24 |
230817 |
16.20 |
16.24 |
16.20 |
16.22 |
+0.10 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,778 |
10,037 |
+99 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230817 |
178.785 |
178.880 |
177.830 |
178.050 |
-0.735 |
2,848 |
8,926 |
-1,793 |
Hover/Click |
|
Oct23 |
230817 |
179.200 |
179.485 |
178.130 |
178.330 |
-0.955 |
24,856 |
132,979 |
-1,738 |
Hover/Click |
|
Dec23 |
230817 |
183.485 |
183.750 |
182.380 |
182.535 |
-1.045 |
7,246 |
75,700 |
-37 |
Hover/Click |
|
Feb24 |
230817 |
187.580 |
187.700 |
186.300 |
186.630 |
-0.950 |
4,106 |
37,329 |
+521 |
Hover/Click |
|
Apr24 |
230817 |
190.185 |
190.300 |
189.035 |
189.380 |
-0.820 |
1,721 |
25,524 |
-1 |
Hover/Click |
|
Jun24 |
230817 |
184.050 |
184.130 |
183.235 |
183.550 |
-0.700 |
1,172 |
17,424 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
42,538 |
305,101 |
-2,709 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230817 |
245.400 |
245.700 |
243.400 |
244.285 |
-1.095 |
1,976 |
6,409 |
-620 |
Hover/Click |
|
Sep23 |
230817 |
248.800 |
249.485 |
246.550 |
247.130 |
-1.870 |
5,583 |
14,404 |
-344 |
Hover/Click |
|
Oct23 |
230817 |
251.000 |
251.350 |
248.450 |
249.330 |
-1.655 |
5,045 |
16,370 |
+485 |
Hover/Click |
|
Nov23 |
230817 |
251.880 |
252.050 |
249.350 |
250.200 |
-1.600 |
1,724 |
9,007 |
-29 |
Hover/Click |
|
Jan24 |
230817 |
251.250 |
251.250 |
248.580 |
249.450 |
-1.600 |
883 |
6,761 |
+151 |
Hover/Click |
|
Mar24 |
230817 |
252.035 |
252.035 |
250.150 |
251.035 |
-1.365 |
190 |
2,111 |
+45 |
Hover/Click |
|
Apr24 |
230817 |
255.485 |
255.485 |
253.285 |
254.100 |
-1.350 |
103 |
1,173 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
15,533 |
57,533 |
-304 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
230817 |
78.280 |
80.080 |
78.280 |
79.150 |
+0.970 |
14,449 |
84,739 |
-992 |
Hover/Click |
|
Dec23 |
230817 |
71.300 |
72.700 |
71.280 |
72.000 |
+0.820 |
6,840 |
57,449 |
-143 |
Hover/Click |
|
Feb24 |
230817 |
75.700 |
76.900 |
75.650 |
76.380 |
+0.800 |
2,411 |
31,365 |
+22 |
Hover/Click |
|
Apr24 |
230817 |
80.850 |
81.800 |
80.680 |
81.380 |
+0.800 |
1,371 |
17,128 |
+55 |
Hover/Click |
|
May24 |
230817 |
85.600 |
86.050 |
85.600 |
85.880 |
+0.980 |
100 |
813 |
+56 |
|
|
Jun24 |
230817 |
92.000 |
92.780 |
92.000 |
92.480 |
+0.830 |
434 |
8,170 |
+79 |
Hover/Click |
|
Jul24 |
230817 |
92.430 |
92.980 |
92.430 |
92.750 |
+0.700 |
107 |
1,794 |
+28 |
Hover/Click |
|
Aug24 |
230817 |
91.600 |
92.030 |
91.580 |
91.730 |
+0.530 |
41 |
833 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
25,765 |
203,364 |
-885 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug23 |
230817 |
17.28 |
17.32 |
17.27 |
17.27 |
-0.07 |
174 |
5,044 |
+5 |
Hover/Click |
|
Sep23 |
230817 |
17.89 |
18.04 |
17.73 |
17.84 |
-0.07 |
545 |
5,265 |
-130 |
Hover/Click |
|
Oct23 |
230817 |
17.75 |
17.81 |
17.51 |
17.63 |
-0.17 |
345 |
3,045 |
+109 |
Hover/Click |
|
Nov23 |
230817 |
18.01 |
18.01 |
17.76 |
17.91 |
-0.09 |
54 |
1,961 |
+24 |
Hover/Click |
|
Dec23 |
230817 |
17.97 |
18.00 |
17.78 |
17.93 |
-0.07 |
37 |
1,714 |
+9 |
Hover/Click |
|
Jan24 |
230817 |
18.00 |
18.00 |
17.96 |
18.00 |
+0.01 |
30 |
822 |
+15 |
Hover/Click |
|
Feb24 |
230817 |
18.05 |
18.05 |
18.05 |
18.05 |
-0.05 |
18 |
720 |
+15 |
Hover/Click |
|
Mar24 |
230817 |
18.22 |
18.22 |
18.18 |
18.22 |
unch |
24 |
565 |
+21 |
Hover/Click |
|
Apr24 |
230817 |
18.13 |
18.13 |
18.13 |
18.13 |
-0.05 |
27 |
378 |
+20 |
Hover/Click |
|
May24 |
230817 |
18.24 |
18.24 |
18.24 |
18.24 |
unch |
22 |
348 |
+18 |
Hover/Click |
|
Jun24 |
230817 |
18.27 |
18.27 |
18.27 |
18.27 |
unch |
30 |
418 |
+14 |
Hover/Click |
|
Jul24 |
230817 |
18.49 |
18.50 |
18.49 |
18.49 |
unch |
27 |
207 |
+0 |
Hover/Click |
|
Aug24 |
230817 |
18.50 |
18.54 |
18.50 |
18.50 |
unch |
19 |
253 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,428 |
21,385 |
+166 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
3382 |
3440 |
3382 |
3413 |
+41 |
7,301 |
13,946 |
-3,642 |
Hover/Click |
|
Dec23 |
230817 |
3466 |
3512 |
3465 |
3488 |
+36 |
25,904 |
146,514 |
+1,749 |
Hover/Click |
|
Mar24 |
230817 |
3464 |
3506 |
3461 |
3484 |
+37 |
9,845 |
67,199 |
-532 |
Hover/Click |
|
May24 |
230817 |
3445 |
3487 |
3445 |
3465 |
+34 |
2,074 |
21,083 |
+336 |
Hover/Click |
|
Jul24 |
230817 |
3421 |
3464 |
3421 |
3442 |
+31 |
429 |
15,210 |
+146 |
Hover/Click |
|
Sep24 |
230817 |
3401 |
3431 |
3400 |
3409 |
+29 |
175 |
6,092 |
+38 |
Hover/Click |
|
Dec24 |
230817 |
3362 |
3391 |
3359 |
3368 |
+26 |
144 |
1,942 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
45,915 |
272,466 |
-1,848 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
148.95 |
150.05 |
145.80 |
147.00 |
-1.90 |
8,371 |
12,917 |
-3,875 |
Hover/Click |
|
Dec23 |
230817 |
150.60 |
151.45 |
147.45 |
149.10 |
-1.50 |
26,848 |
109,568 |
+5,191 |
Hover/Click |
|
Mar24 |
230817 |
152.05 |
152.75 |
148.85 |
150.60 |
-1.45 |
8,555 |
32,056 |
+1,809 |
Hover/Click |
|
May24 |
230817 |
153.30 |
154.00 |
150.20 |
151.85 |
-1.45 |
2,975 |
15,077 |
+189 |
Hover/Click |
|
Jul24 |
230817 |
154.40 |
154.80 |
151.10 |
152.75 |
-1.35 |
988 |
5,786 |
-13 |
Hover/Click |
|
Sep24 |
230817 |
155.00 |
155.40 |
151.90 |
153.55 |
-1.30 |
443 |
4,058 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
48,920 |
188,018 |
+3,570 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
333.25 |
341.15 |
315.30 |
316.85 |
-14.20 |
1,263 |
4,595 |
-816 |
Hover/Click |
|
Nov23 |
230817 |
324.50 |
331.75 |
305.00 |
307.65 |
-16.00 |
1,602 |
4,384 |
+725 |
Hover/Click |
|
Jan24 |
230817 |
312.00 |
316.45 |
293.15 |
294.20 |
-18.20 |
179 |
582 |
+25 |
Hover/Click |
|
Mar24 |
230817 |
305.00 |
305.00 |
282.70 |
282.70 |
-19.60 |
8 |
109 |
+3 |
Hover/Click |
|
May24 |
230817 |
286.00 |
286.00 |
273.45 |
273.45 |
-17.25 |
0 |
22 |
+0 |
Hover/Click |
|
Jul24 |
230817 |
262.55 |
262.55 |
262.55 |
262.55 |
-17.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,052 |
9,692 |
-63 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230817 |
24.25 |
24.74 |
23.94 |
24.00 |
-0.19 |
48,301 |
377,297 |
-283 |
Hover/Click |
|
Mar24 |
230817 |
24.45 |
24.96 |
24.21 |
24.26 |
-0.16 |
25,586 |
243,238 |
+2,878 |
Hover/Click |
|
May24 |
230817 |
23.18 |
23.63 |
22.97 |
23.04 |
-0.11 |
9,087 |
112,165 |
+248 |
Hover/Click |
|
Jul24 |
230817 |
22.29 |
22.69 |
22.14 |
22.20 |
-0.08 |
5,589 |
96,753 |
+51 |
Hover/Click |
|
Oct24 |
230817 |
21.79 |
22.14 |
21.65 |
21.72 |
-0.06 |
1,871 |
51,897 |
+636 |
Hover/Click |
|
Mar25 |
230817 |
21.48 |
21.80 |
21.37 |
21.44 |
-0.05 |
1,357 |
25,473 |
+417 |
Hover/Click |
|
May25 |
230817 |
20.01 |
20.28 |
19.92 |
19.98 |
-0.06 |
434 |
7,833 |
+16 |
Hover/Click |
|
Jul25 |
230817 |
19.17 |
19.40 |
19.10 |
19.16 |
-0.05 |
252 |
8,217 |
-64 |
Hover/Click |
|
Oct25 |
230817 |
18.99 |
19.15 |
18.92 |
18.97 |
-0.05 |
134 |
5,748 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
92,710 |
933,229 |
+3,923 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
2699 |
2744 |
2696 |
2722 |
+25 |
2,332 |
42,206 |
-410 |
Hover/Click |
|
Dec23 |
230817 |
2715 |
2765 |
2715 |
2741 |
+23 |
9,181 |
86,631 |
-435 |
Hover/Click |
|
Mar24 |
230817 |
2657 |
2719 |
2657 |
2695 |
+20 |
3,861 |
109,892 |
-871 |
Hover/Click |
|
May24 |
230817 |
2618 |
2661 |
2615 |
2641 |
+22 |
1,708 |
32,894 |
-72 |
Hover/Click |
|
Jul24 |
230817 |
2570 |
2609 |
2566 |
2591 |
+20 |
1,377 |
25,125 |
+129 |
Hover/Click |
|
Sep24 |
230817 |
2547 |
2585 |
2547 |
2569 |
+22 |
143 |
11,010 |
-15 |
Hover/Click |
|
Dec24 |
230817 |
2515 |
2553 |
2511 |
2537 |
+22 |
127 |
6,691 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
18,765 |
316,562 |
-1,637 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct23 |
230817 |
700.40 |
712.20 |
692.60 |
694.80 |
-6.80 |
4,430 |
35,756 |
+164 |
Hover/Click |
|
Dec23 |
230817 |
683.00 |
694.40 |
677.40 |
679.90 |
-3.50 |
2,888 |
28,978 |
+438 |
Hover/Click |
|
Mar24 |
230817 |
673.10 |
684.70 |
668.50 |
670.30 |
-3.20 |
1,707 |
14,069 |
+44 |
Hover/Click |
|
May24 |
230817 |
657.70 |
668.10 |
653.20 |
655.70 |
-2.50 |
279 |
10,479 |
+81 |
Hover/Click |
|
Aug24 |
230817 |
634.80 |
640.10 |
626.50 |
629.30 |
-2.20 |
111 |
3,470 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
9,571 |
97,609 |
+792 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
230817 |
85.10 |
85.10 |
84.36 |
84.36 |
-0.96 |
17 |
82 |
-7 |
Hover/Click |
|
Dec23 |
230817 |
84.70 |
84.80 |
83.40 |
83.61 |
-1.11 |
15,194 |
129,246 |
-2,280 |
Hover/Click |
|
Mar24 |
230817 |
84.49 |
84.67 |
83.43 |
83.58 |
-1.06 |
3,666 |
43,653 |
+431 |
Hover/Click |
|
May24 |
230817 |
84.40 |
84.66 |
83.55 |
83.68 |
-1.00 |
1,080 |
11,775 |
+18 |
Hover/Click |
|
Jul24 |
230817 |
84.02 |
84.22 |
83.35 |
83.51 |
-0.81 |
636 |
7,880 |
-37 |
Hover/Click |
|
Oct24 |
230817 |
80.51 |
80.51 |
80.51 |
80.51 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
21,182 |
208,111 |
-1,828 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep23 |
230817 |
79.25 |
81.08 |
78.95 |
80.39 |
+1.01 |
325,403 |
133,540 |
-35,014 |
Hover/Click |
|
Oct23 |
230817 |
78.91 |
80.61 |
78.60 |
79.90 |
+0.88 |
237,705 |
316,342 |
+22,419 |
Hover/Click |
|
Nov23 |
230817 |
78.57 |
80.18 |
78.31 |
79.51 |
+0.78 |
102,417 |
172,548 |
+2,598 |
Hover/Click |
|
Dec23 |
230817 |
78.25 |
79.75 |
77.98 |
79.11 |
+0.69 |
147,699 |
227,179 |
-6,001 |
Hover/Click |
|
Jan24 |
230817 |
77.84 |
79.31 |
77.70 |
78.72 |
+0.63 |
32,987 |
86,211 |
+800 |
Hover/Click |
|
Feb24 |
230817 |
77.40 |
78.85 |
77.33 |
78.32 |
+0.59 |
12,964 |
50,080 |
+560 |
Hover/Click |
|
Mar24 |
230817 |
76.96 |
78.50 |
76.96 |
77.94 |
+0.56 |
16,671 |
65,557 |
+0 |
Hover/Click |
|
Apr24 |
230817 |
76.95 |
78.04 |
76.81 |
77.54 |
+0.52 |
5,133 |
33,467 |
+882 |
Hover/Click |
|
May24 |
230817 |
76.60 |
77.63 |
76.48 |
77.17 |
+0.50 |
3,200 |
25,880 |
-501 |
Hover/Click |
|
Jun24 |
230817 |
76.17 |
77.31 |
75.89 |
76.79 |
+0.49 |
38,205 |
128,698 |
+3,149 |
Hover/Click |
|
Jul24 |
230817 |
75.91 |
76.83 |
75.91 |
76.40 |
+0.48 |
2,655 |
27,945 |
+804 |
Hover/Click |
|
Aug24 |
230817 |
75.39 |
76.37 |
75.39 |
76.00 |
+0.45 |
2,132 |
18,408 |
+616 |
Hover/Click |
|
Sep24 |
230817 |
75.66 |
76.29 |
75.09 |
75.64 |
+0.44 |
8,132 |
38,213 |
+1,578 |
Hover/Click |
|
Oct24 |
230817 |
75.20 |
75.63 |
75.20 |
75.26 |
+0.41 |
1,910 |
19,417 |
+721 |
Hover/Click |
|
Nov24 |
230817 |
75.00 |
75.23 |
74.86 |
74.92 |
+0.39 |
703 |
21,131 |
+159 |
Hover/Click |
|
Dec24 |
230817 |
74.07 |
75.04 |
73.87 |
74.60 |
+0.37 |
54,984 |
122,907 |
-4,109 |
Hover/Click |
| Total Volume and Open Interest |
1,005,223 |
1,691,603 |
-11,163 |
|
| e-miNY Crude Oil(NYM) |
|
Sep23 |
230817 |
79.225 |
81.075 |
78.950 |
80.400 |
+1.025 |
9,830 |
1,546 |
-225 |
|
|
Oct23 |
230817 |
78.900 |
80.600 |
78.600 |
79.900 |
+0.875 |
2,617 |
1,242 |
+159 |
|
|
Nov23 |
230817 |
78.450 |
80.150 |
78.325 |
79.500 |
+0.775 |
61 |
96 |
+5 |
|
|
Dec23 |
230817 |
78.250 |
79.750 |
78.000 |
79.100 |
+0.675 |
119 |
326 |
-6 |
|
|
Jan24 |
230817 |
78.000 |
79.300 |
77.700 |
78.725 |
+0.625 |
8 |
69 |
-1 |
|
|
Feb24 |
230817 |
78.725 |
78.725 |
78.325 |
78.325 |
+0.575 |
1 |
15 |
+1 |
|
|
Mar24 |
230817 |
77.525 |
78.250 |
77.475 |
77.950 |
+0.575 |
19 |
13 |
-2 |
|
|
Apr24 |
230817 |
77.550 |
77.700 |
77.550 |
77.550 |
+0.525 |
1 |
13 |
-1 |
|
|
May24 |
230817 |
77.175 |
77.300 |
77.175 |
77.175 |
+0.500 |
0 |
4 |
+0 |
|
|
Jun24 |
230817 |
76.800 |
76.800 |
76.800 |
76.800 |
+0.500 |
1 |
27 |
-1 |
|
| Total Volume and Open Interest |
12,664 |
3,436 |
-69 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep23 |
230817 |
302.50 |
311.64 |
300.60 |
309.38 |
+7.29 |
43,208 |
50,889 |
-1,783 |
Hover/Click |
|
Oct23 |
230817 |
299.64 |
308.77 |
298.22 |
306.79 |
+7.09 |
49,691 |
77,124 |
+687 |
Hover/Click |
|
Nov23 |
230817 |
293.04 |
301.47 |
292.06 |
299.46 |
+5.85 |
28,812 |
43,431 |
+1,190 |
Hover/Click |
|
Dec23 |
230817 |
285.00 |
292.47 |
284.11 |
290.53 |
+4.91 |
22,978 |
49,876 |
+16 |
Hover/Click |
|
Jan24 |
230817 |
280.48 |
287.43 |
279.99 |
285.51 |
+4.08 |
9,015 |
21,188 |
-5 |
Hover/Click |
|
Feb24 |
230817 |
276.52 |
283.31 |
276.50 |
281.44 |
+3.54 |
4,805 |
15,020 |
+1,058 |
Hover/Click |
|
Mar24 |
230817 |
275.70 |
278.75 |
272.53 |
276.91 |
+3.12 |
3,641 |
16,401 |
-25 |
Hover/Click |
|
Apr24 |
230817 |
272.76 |
273.85 |
268.68 |
271.87 |
+2.75 |
2,119 |
10,846 |
+228 |
Hover/Click |
|
May24 |
230817 |
269.07 |
270.35 |
265.48 |
268.44 |
+2.46 |
1,549 |
4,847 |
-174 |
Hover/Click |
|
Jun24 |
230817 |
267.24 |
267.92 |
262.57 |
265.99 |
+2.29 |
3,428 |
14,977 |
-138 |
Hover/Click |
|
Jul24 |
230817 |
266.57 |
266.57 |
262.68 |
265.13 |
+2.12 |
247 |
2,768 |
-15 |
Hover/Click |
|
Aug24 |
230817 |
265.40 |
265.52 |
262.08 |
264.43 |
+1.96 |
107 |
1,540 |
+13 |
Hover/Click |
|
Sep24 |
230817 |
260.50 |
265.64 |
260.50 |
263.77 |
+1.90 |
268 |
6,235 |
-32 |
Hover/Click |
|
Oct24 |
230817 |
264.00 |
264.01 |
262.54 |
262.87 |
+1.85 |
83 |
1,027 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
170,596 |
333,999 |
+1,287 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep23 |
230817 |
284.95 |
289.14 |
280.17 |
282.17 |
-4.54 |
55,291 |
69,874 |
-7,835 |
Hover/Click |
|
Oct23 |
230817 |
261.05 |
265.61 |
258.62 |
260.35 |
-1.79 |
69,887 |
104,305 |
+4,234 |
Hover/Click |
|
Nov23 |
230817 |
248.30 |
252.83 |
247.38 |
248.86 |
-0.35 |
29,886 |
62,569 |
+2,086 |
Hover/Click |
|
Dec23 |
230817 |
237.55 |
242.52 |
237.55 |
239.61 |
+0.80 |
22,616 |
50,423 |
+1,053 |
Hover/Click |
|
Jan24 |
230817 |
233.63 |
237.07 |
232.64 |
234.76 |
+1.22 |
7,912 |
33,925 |
+774 |
Hover/Click |
|
Feb24 |
230817 |
232.82 |
235.48 |
231.34 |
233.37 |
+1.29 |
3,037 |
13,325 |
-82 |
Hover/Click |
|
Mar24 |
230817 |
233.42 |
235.84 |
231.93 |
233.87 |
+1.22 |
1,726 |
15,317 |
+28 |
Hover/Click |
|
Apr24 |
230817 |
254.14 |
254.49 |
252.34 |
252.41 |
+0.95 |
988 |
7,511 |
+136 |
Hover/Click |
|
May24 |
230817 |
253.49 |
253.72 |
250.84 |
251.65 |
+0.85 |
435 |
2,995 |
+64 |
Hover/Click |
|
Jun24 |
230817 |
251.50 |
251.81 |
248.70 |
249.52 |
+0.81 |
1,157 |
9,015 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
194,587 |
377,328 |
+931 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep23 |
230817 |
282.17 |
282.17 |
282.17 |
282.17 |
-4.54 |
0 |
2 |
+0 |
|
|
Oct23 |
230817 |
260.35 |
260.35 |
260.35 |
260.35 |
-1.79 |
|
|
|
|
|
Nov23 |
230817 |
248.86 |
248.86 |
248.86 |
248.86 |
-0.35 |
|
|
|
|
|
Dec23 |
230817 |
239.61 |
239.61 |
239.61 |
239.61 |
+0.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep23 |
230817 |
2.605 |
2.670 |
2.575 |
2.621 |
+0.029 |
142,515 |
113,032 |
-15,770 |
Hover/Click |
|
Oct23 |
230817 |
2.742 |
2.795 |
2.715 |
2.755 |
+0.029 |
95,058 |
153,330 |
+11,096 |
Hover/Click |
|
Nov23 |
230817 |
3.235 |
3.277 |
3.216 |
3.243 |
+0.028 |
42,877 |
196,276 |
+2,597 |
Hover/Click |
|
Dec23 |
230817 |
3.742 |
3.775 |
3.728 |
3.748 |
+0.023 |
12,701 |
73,701 |
+979 |
Hover/Click |
|
Jan24 |
230817 |
3.950 |
3.978 |
3.939 |
3.957 |
+0.025 |
19,428 |
91,956 |
-1,117 |
Hover/Click |
|
Feb24 |
230817 |
3.872 |
3.896 |
3.860 |
3.876 |
+0.021 |
6,397 |
37,047 |
+147 |
Hover/Click |
|
Mar24 |
230817 |
3.549 |
3.574 |
3.538 |
3.553 |
+0.012 |
8,267 |
76,535 |
+427 |
Hover/Click |
|
Apr24 |
230817 |
3.225 |
3.241 |
3.209 |
3.224 |
+0.011 |
9,670 |
70,855 |
+630 |
Hover/Click |
|
May24 |
230817 |
3.203 |
3.226 |
3.196 |
3.211 |
+0.014 |
4,924 |
41,015 |
-235 |
Hover/Click |
|
Jun24 |
230817 |
3.290 |
3.309 |
3.282 |
3.299 |
+0.015 |
1,850 |
18,231 |
-325 |
Hover/Click |
|
Jul24 |
230817 |
3.381 |
3.406 |
3.381 |
3.394 |
+0.015 |
2,627 |
19,190 |
-131 |
Hover/Click |
|
Aug24 |
230817 |
3.410 |
3.442 |
3.410 |
3.428 |
+0.013 |
1,631 |
16,074 |
+70 |
Hover/Click |
|
Sep24 |
230817 |
3.410 |
3.423 |
3.397 |
3.410 |
+0.012 |
1,708 |
18,413 |
+188 |
Hover/Click |
|
Oct24 |
230817 |
3.492 |
3.512 |
3.483 |
3.497 |
+0.012 |
2,619 |
43,351 |
-129 |
Hover/Click |
|
Nov24 |
230817 |
3.870 |
3.888 |
3.868 |
3.881 |
+0.013 |
550 |
14,254 |
-15 |
Hover/Click |
|
Dec24 |
230817 |
4.320 |
4.328 |
4.310 |
4.322 |
+0.010 |
1,091 |
17,571 |
-91 |
Hover/Click |
| Total Volume and Open Interest |
360,021 |
1,165,828 |
-2,353 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
230817 |
83.20 |
84.88 |
83.05 |
84.12 |
+0.67 |
334,451 |
378,573 |
-10,648 |
Hover/Click |
|
Nov23 |
230817 |
82.75 |
84.43 |
82.61 |
83.67 |
+0.65 |
265,940 |
432,203 |
+4,084 |
Hover/Click |
|
Dec23 |
230817 |
82.34 |
83.97 |
82.20 |
83.24 |
+0.64 |
217,134 |
357,518 |
+7,502 |
Hover/Click |
|
Jan24 |
230817 |
81.96 |
83.54 |
81.84 |
82.84 |
+0.62 |
81,985 |
134,916 |
-7,540 |
Hover/Click |
|
Feb24 |
230817 |
81.52 |
83.13 |
81.48 |
82.47 |
+0.60 |
41,938 |
119,515 |
-1,669 |
Hover/Click |
|
Mar24 |
230817 |
81.27 |
82.73 |
81.14 |
82.09 |
+0.57 |
41,043 |
113,742 |
-931 |
Hover/Click |
|
Apr24 |
230817 |
80.87 |
82.34 |
80.87 |
81.72 |
+0.54 |
13,437 |
37,752 |
-512 |
Hover/Click |
|
May24 |
230817 |
80.61 |
81.98 |
80.61 |
81.37 |
+0.52 |
13,145 |
42,625 |
+582 |
Hover/Click |
|
Jun24 |
230817 |
80.27 |
81.62 |
80.18 |
81.02 |
+0.50 |
45,690 |
121,182 |
-91 |
Hover/Click |
|
Jul24 |
230817 |
80.13 |
81.21 |
80.10 |
80.68 |
+0.49 |
4,350 |
27,915 |
+1,054 |
Hover/Click |
|
Aug24 |
230817 |
79.87 |
80.89 |
79.87 |
80.33 |
+0.47 |
1,958 |
22,366 |
-318 |
Hover/Click |
|
Sep24 |
230817 |
79.32 |
80.54 |
79.24 |
79.99 |
+0.45 |
5,455 |
34,564 |
+698 |
Hover/Click |
|
Oct24 |
230817 |
80.15 |
80.15 |
79.57 |
79.67 |
+0.44 |
743 |
17,306 |
+146 |
Hover/Click |
|
Nov24 |
230817 |
79.80 |
79.80 |
79.34 |
79.34 |
+0.43 |
881 |
15,989 |
-188 |
Hover/Click |
| Total Volume and Open Interest |
1,130,457 |
2,232,009 |
-8,641 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
879.00 |
909.00 |
875.75 |
901.00 |
+18.75 |
65,878 |
143,674 |
-1,826 |
Hover/Click |
|
Oct23 |
230817 |
866.50 |
894.75 |
864.00 |
887.75 |
+15.75 |
60,784 |
130,694 |
+5,002 |
Hover/Click |
|
Nov23 |
230817 |
843.75 |
868.75 |
841.75 |
863.00 |
+11.25 |
29,616 |
77,481 |
+1,600 |
Hover/Click |
|
Dec23 |
230817 |
818.25 |
840.75 |
816.00 |
836.25 |
+7.50 |
49,157 |
117,159 |
+1,750 |
Hover/Click |
|
Jan24 |
230817 |
804.25 |
826.50 |
804.25 |
823.00 |
+5.75 |
10,114 |
34,638 |
+749 |
Hover/Click |
|
Feb24 |
230817 |
795.00 |
815.75 |
795.00 |
813.00 |
+4.75 |
4,244 |
32,820 |
+146 |
Hover/Click |
|
Mar24 |
230817 |
791.25 |
806.00 |
790.25 |
803.75 |
+3.50 |
5,853 |
39,855 |
-79 |
Hover/Click |
|
Apr24 |
230817 |
783.75 |
796.25 |
783.75 |
794.75 |
+2.25 |
1,443 |
16,993 |
+69 |
Hover/Click |
|
May24 |
230817 |
777.25 |
789.50 |
777.25 |
788.00 |
+1.75 |
785 |
14,034 |
-8 |
Hover/Click |
|
Jun24 |
230817 |
769.25 |
782.75 |
769.25 |
781.50 |
+1.75 |
5,929 |
38,641 |
+376 |
Hover/Click |
| Total Volume and Open Interest |
239,534 |
723,691 |
+7,710 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
79.13 |
81.08 |
78.99 |
80.39 |
+1.01 |
35,823 |
49,378 |
-6,842 |
Hover/Click |
|
Oct23 |
230817 |
78.79 |
80.61 |
78.62 |
79.90 |
+0.88 |
69,570 |
96,994 |
-701 |
Hover/Click |
|
Nov23 |
230817 |
78.36 |
80.19 |
78.35 |
79.51 |
+0.78 |
59,402 |
51,295 |
+2,950 |
Hover/Click |
|
Dec23 |
230817 |
78.02 |
79.74 |
78.02 |
79.11 |
+0.69 |
48,409 |
116,935 |
-1,739 |
Hover/Click |
|
Jan24 |
230817 |
78.11 |
79.28 |
78.11 |
78.72 |
+0.63 |
15,587 |
18,125 |
+977 |
Hover/Click |
|
Feb24 |
230817 |
77.96 |
78.86 |
77.96 |
78.32 |
+0.58 |
5,733 |
12,419 |
+1,101 |
Hover/Click |
|
Mar24 |
230817 |
77.54 |
78.43 |
77.54 |
77.94 |
+0.56 |
4,156 |
17,748 |
+1,689 |
Hover/Click |
|
Apr24 |
230817 |
77.54 |
77.54 |
77.54 |
77.54 |
+0.52 |
1,391 |
7,768 |
+74 |
Hover/Click |
|
May24 |
230817 |
77.52 |
77.52 |
77.17 |
77.17 |
+0.50 |
1,225 |
6,378 |
+981 |
Hover/Click |
|
Jun24 |
230817 |
77.11 |
77.18 |
76.55 |
76.79 |
+0.49 |
10,307 |
47,564 |
+2,830 |
Hover/Click |
|
Jul24 |
230817 |
76.61 |
76.61 |
76.40 |
76.40 |
+0.48 |
1,190 |
8,061 |
+1,089 |
Hover/Click |
|
Aug24 |
230817 |
76.00 |
76.00 |
76.00 |
76.00 |
+0.45 |
1,099 |
7,084 |
+1,057 |
Hover/Click |
|
Sep24 |
230817 |
75.64 |
75.64 |
75.64 |
75.64 |
+0.44 |
1,605 |
14,165 |
+1,347 |
Hover/Click |
|
Oct24 |
230817 |
75.26 |
75.26 |
75.26 |
75.26 |
+0.41 |
1,064 |
4,752 |
+1,026 |
Hover/Click |
|
Nov24 |
230817 |
74.92 |
74.92 |
74.92 |
74.92 |
+0.39 |
1,157 |
5,959 |
+1,029 |
Hover/Click |
|
Dec24 |
230817 |
74.60 |
74.60 |
74.60 |
74.60 |
+0.37 |
10,951 |
49,233 |
+2,026 |
Hover/Click |
| Total Volume and Open Interest |
277,215 |
570,050 |
+13,251 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
103.365 |
103.495 |
102.945 |
103.470 |
+0.150 |
14,041 |
25,515 |
-453 |
Hover/Click |
|
Dec23 |
230817 |
103.030 |
103.185 |
102.675 |
103.165 |
+0.140 |
777 |
1,592 |
+616 |
Hover/Click |
|
Mar24 |
230817 |
102.765 |
102.765 |
102.765 |
102.765 |
+0.140 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,818 |
27,117 |
+163 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
64.31 |
64.56 |
63.71 |
64.02 |
-0.31 |
77,283 |
207,574 |
+6,469 |
Hover/Click |
|
Dec23 |
230817 |
64.52 |
64.77 |
63.92 |
64.23 |
-0.30 |
594 |
3,153 |
+75 |
Hover/Click |
|
Mar24 |
230817 |
64.30 |
64.81 |
64.30 |
64.41 |
-0.31 |
0 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,917 |
211,006 |
+6,548 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
127.33 |
127.91 |
127.05 |
127.30 |
+0.03 |
79,697 |
208,093 |
+4,967 |
Hover/Click |
|
Dec23 |
230817 |
127.16 |
127.85 |
127.02 |
127.25 |
+0.02 |
179 |
11,214 |
+3 |
Hover/Click |
|
Mar24 |
230817 |
127.15 |
127.75 |
126.95 |
127.15 |
unch |
16 |
197 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
80,365 |
220,595 |
+5,255 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
73.92 |
74.12 |
73.81 |
73.82 |
-0.09 |
68,065 |
158,430 |
+6,056 |
Hover/Click |
|
Dec23 |
230817 |
73.96 |
74.21 |
73.91 |
73.91 |
-0.09 |
155 |
4,378 |
+44 |
Hover/Click |
|
Mar24 |
230817 |
74.15 |
74.26 |
74.00 |
74.00 |
-0.08 |
4 |
349 |
-4 |
Hover/Click |
|
Jun24 |
230817 |
74.03 |
74.30 |
74.03 |
74.03 |
-0.08 |
0 |
87 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,245 |
163,542 |
+6,102 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
68.69 |
68.99 |
68.55 |
68.74 |
unch |
110,650 |
245,581 |
+1,382 |
Hover/Click |
|
Dec23 |
230817 |
69.67 |
70.00 |
69.56 |
69.75 |
unch |
894 |
3,658 |
+268 |
Hover/Click |
|
Mar24 |
230817 |
70.82 |
70.97 |
70.74 |
70.82 |
unch |
1 |
107 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,599 |
249,611 |
+1,657 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
114.02 |
114.52 |
113.87 |
114.00 |
-0.08 |
12,146 |
42,503 |
+845 |
Hover/Click |
|
Dec23 |
230817 |
115.00 |
115.62 |
115.00 |
115.12 |
-0.08 |
12 |
831 |
-4 |
Hover/Click |
|
Mar24 |
230817 |
116.31 |
116.77 |
116.27 |
116.31 |
-0.10 |
1 |
127 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
12,161 |
43,636 |
+842 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
108.96 |
109.35 |
108.72 |
108.73 |
-0.25 |
135,438 |
737,940 |
-4,285 |
Hover/Click |
|
Dec23 |
230817 |
109.43 |
109.80 |
109.19 |
109.20 |
-0.25 |
721 |
9,868 |
+197 |
Hover/Click |
|
Mar24 |
230817 |
110.12 |
110.12 |
109.74 |
109.74 |
-0.25 |
6 |
1,826 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
137,003 |
756,547 |
-3,686 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
580.25 |
583.00 |
578.00 |
580.13 |
-0.38 |
43,504 |
225,948 |
+6 |
Hover/Click |
|
Dec23 |
230817 |
572.75 |
573.13 |
568.38 |
570.25 |
-0.50 |
12 |
3,033 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
43,516 |
228,992 |
+8 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
59.3800 |
59.6300 |
59.0200 |
59.2200 |
-0.1400 |
30,961 |
48,235 |
+1,519 |
Hover/Click |
|
Dec23 |
230817 |
59.2100 |
59.6200 |
59.0500 |
59.2200 |
-0.1400 |
22 |
57 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
30,983 |
48,294 |
+1,513 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
199.75 |
200.95 |
199.30 |
199.85 |
-0.15 |
13,737 |
40,681 |
-582 |
Hover/Click |
|
Oct23 |
230817 |
198.35 |
200.05 |
198.35 |
199.00 |
-0.15 |
71 |
791 |
+31 |
|
|
Nov23 |
230817 |
198.15 |
198.85 |
198.00 |
198.15 |
-0.15 |
0 |
5 |
+0 |
|
|
Dec23 |
230817 |
197.60 |
197.60 |
197.60 |
197.60 |
-0.20 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,808 |
41,480 |
-551 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Aug23 |
230817 |
28955 |
28995 |
27485 |
27850 |
-1280 |
5,150 |
10,150 |
-506 |
Hover/Click |
|
Sep23 |
230817 |
29145 |
29145 |
27740 |
28130 |
-1265 |
534 |
4,502 |
+137 |
Hover/Click |
|
Oct23 |
230817 |
29375 |
29375 |
28055 |
28405 |
-1255 |
186 |
337 |
+100 |
Hover/Click |
|
Nov23 |
230817 |
28665 |
28665 |
28300 |
28645 |
-1255 |
8 |
29 |
+4 |
Hover/Click |
|
Dec23 |
230817 |
29365 |
29410 |
28495 |
28800 |
-1265 |
14 |
157 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
5,893 |
15,180 |
-252 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
119~150 |
119~190 |
118~140 |
118~210 |
-0~230 |
385,904 |
1,326,528 |
-1,175 |
Hover/Click |
|
Dec23 |
230817 |
119~240 |
119~250 |
118~200 |
118~270 |
-0~230 |
30,601 |
63,405 |
+20,785 |
Hover/Click |
|
Mar24 |
230817 |
118~290 |
118~290 |
118~290 |
118~290 |
-0~230 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
416,505 |
1,389,936 |
+19,610 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
109~175 |
109~205 |
109~035 |
109~090 |
-0~090 |
1,768,369 |
4,739,726 |
-33,698 |
Hover/Click |
|
Dec23 |
230817 |
110~015 |
110~030 |
109~180 |
109~235 |
-0~095 |
71,765 |
124,442 |
+40,455 |
Hover/Click |
|
Mar24 |
230817 |
110~115 |
110~115 |
110~115 |
110~115 |
-0~080 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
105~272 |
105~300 |
105~202 |
105~242 |
-0~030 |
1,231,108 |
5,520,024 |
-67,840 |
Hover/Click |
|
Dec23 |
230817 |
106~120 |
106~136 |
106~034 |
106~074 |
-0~040 |
82,570 |
235,265 |
+54,411 |
Hover/Click |
|
Mar24 |
230817 |
106~280 |
106~280 |
106~280 |
106~280 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
101~105 |
101~132 |
101~084 |
101~112 |
+0~014 |
535,981 |
3,785,756 |
+12,289 |
Hover/Click |
|
Dec23 |
230817 |
101~234 |
101~271 |
101~220 |
101~246 |
+0~010 |
40,182 |
66,232 |
+18,972 |
Hover/Click |
|
Mar24 |
230817 |
102~126 |
102~126 |
102~126 |
102~126 |
+0~010 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
576,163 |
3,851,990 |
+31,261 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
94.588 |
94.595 |
94.580 |
94.588 |
+0.003 |
307,174 |
1,071,743 |
-14,929 |
|
|
Dec23 |
230817 |
94.595 |
94.620 |
94.580 |
94.605 |
+0.020 |
380,956 |
1,230,678 |
-18,828 |
|
|
Mar24 |
230817 |
94.780 |
94.820 |
94.750 |
94.795 |
+0.025 |
303,773 |
913,508 |
+9,614 |
|
|
Jun24 |
230817 |
95.075 |
95.130 |
95.035 |
95.095 |
+0.030 |
269,945 |
835,997 |
-87 |
|
|
Sep24 |
230817 |
95.430 |
95.490 |
95.375 |
95.440 |
+0.020 |
195,906 |
775,989 |
+88 |
|
|
Dec24 |
230817 |
95.735 |
95.795 |
95.680 |
95.735 |
+0.005 |
281,350 |
757,017 |
+10,210 |
|
|
Mar25 |
230817 |
95.960 |
96.005 |
95.895 |
95.940 |
-0.010 |
140,214 |
529,120 |
+2,721 |
|
|
Jun25 |
230817 |
96.100 |
96.130 |
96.020 |
96.060 |
-0.030 |
136,254 |
624,444 |
+4,697 |
|
|
Sep25 |
230817 |
96.160 |
96.180 |
96.075 |
96.110 |
-0.045 |
103,070 |
480,508 |
+1,949 |
|
|
Dec25 |
230817 |
96.190 |
96.205 |
96.095 |
96.130 |
-0.060 |
131,771 |
437,547 |
+1,948 |
|
|
Mar26 |
230817 |
96.220 |
96.230 |
96.115 |
96.145 |
-0.070 |
84,262 |
272,707 |
-4,462 |
|
|
Jun26 |
230817 |
96.235 |
96.250 |
96.135 |
96.160 |
-0.075 |
90,752 |
223,177 |
+2,098 |
|
|
Sep26 |
230817 |
96.255 |
96.265 |
96.145 |
96.170 |
-0.080 |
46,708 |
154,857 |
+2,741 |
|
|
Dec26 |
230817 |
96.255 |
96.265 |
96.145 |
96.170 |
-0.085 |
48,931 |
180,093 |
+1,609 |
|
|
Mar27 |
230817 |
96.260 |
96.265 |
96.145 |
96.165 |
-0.090 |
38,948 |
132,655 |
+580 |
|
|
Jun27 |
230817 |
96.250 |
96.255 |
96.135 |
96.155 |
-0.090 |
43,875 |
133,468 |
-1,640 |
|
|
Sep27 |
230817 |
96.225 |
96.240 |
96.120 |
96.140 |
-0.090 |
27,831 |
89,191 |
+392 |
|
|
Dec27 |
230817 |
96.200 |
96.210 |
96.090 |
96.110 |
-0.090 |
46,462 |
141,690 |
+2,731 |
|
| Total Volume and Open Interest |
342,426 |
1,536,925 |
-4,617 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230817 |
125~01 |
125~05 |
123~18 |
123~27 |
-1~01 |
263,396 |
1,529,665 |
-6,939 |
|
|
Dec23 |
230817 |
126~13 |
126~22 |
125~02 |
125~10 |
-1~04 |
55,315 |
126,367 |
+40,510 |
|
|
Mar24 |
230817 |
126~16 |
126~16 |
126~16 |
126~16 |
-1~04 |
|
|
|
|
| Total Volume and Open Interest |
318,711 |
1,656,032 |
+33,571 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230817 |
114~040 |
114~065 |
113~120 |
113~180 |
-0~155 |
402,947 |
1,843,749 |
+5,369 |
|
|
Dec23 |
230817 |
114~100 |
114~235 |
113~295 |
114~035 |
-0~160 |
1,468 |
8,914 |
+184 |
|
|
Mar24 |
230817 |
113~285 |
113~285 |
113~285 |
113~285 |
-0~160 |
|
|
|
|
| Total Volume and Open Interest |
404,415 |
1,852,663 |
+5,553 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug23 |
230817 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
3,123 |
388,467 |
-129 |
|
|
Sep23 |
230817 |
94.660 |
94.665 |
94.660 |
94.660 |
unch |
3,728 |
104,482 |
+744 |
|
|
Oct23 |
230817 |
94.640 |
94.645 |
94.635 |
94.640 |
unch |
64,040 |
384,685 |
+2,347 |
|
|
Nov23 |
230817 |
94.570 |
94.575 |
94.560 |
94.565 |
unch |
19,624 |
222,430 |
+1,268 |
|
|
Dec23 |
230817 |
94.580 |
94.590 |
94.570 |
94.575 |
unch |
8,768 |
79,710 |
-348 |
|
|
Jan24 |
230817 |
94.590 |
94.605 |
94.575 |
94.590 |
+0.005 |
30,323 |
148,447 |
-2,194 |
|
| Total Volume and Open Interest |
188,132 |
1,547,945 |
+15,920 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
146.66 |
146.68 |
146.23 |
146.39 |
-0.26 |
846 |
16,429 |
-241 |
Hover/Click |
|
Dec23 |
230817 |
145.90 |
145.90 |
145.90 |
145.90 |
-0.26 |
1 |
8 |
+1 |
Hover/Click |
|
Mar24 |
230817 |
145.90 |
145.90 |
145.90 |
145.90 |
-0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230817 |
129.30 |
129.40 |
128.08 |
128.58 |
-1.32 |
71,438 |
210,773 |
+3,828 |
|
|
Dec23 |
230817 |
128.80 |
129.00 |
128.08 |
128.50 |
-1.32 |
1,294 |
11,143 |
+451 |
|
|
Mar24 |
230817 |
128.12 |
128.12 |
128.12 |
128.12 |
-1.78 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
72,732 |
221,919 |
+4,279 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
130.87 |
130.89 |
130.40 |
130.62 |
-0.54 |
530,537 |
1,238,348 |
-23,972 |
Hover/Click |
|
Dec23 |
230817 |
130.10 |
130.32 |
129.88 |
130.07 |
-0.54 |
933 |
11,486 |
+412 |
Hover/Click |
|
Mar24 |
230817 |
130.12 |
130.12 |
130.12 |
130.12 |
-0.73 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
531,470 |
1,249,834 |
-23,560 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
115.11 |
115.17 |
114.97 |
115.05 |
-0.20 |
432,758 |
1,264,412 |
-2,366 |
Hover/Click |
|
Dec23 |
230817 |
116.25 |
116.26 |
116.25 |
116.26 |
-0.22 |
2,886 |
7,047 |
+2,268 |
Hover/Click |
|
Mar24 |
230817 |
115.68 |
115.68 |
115.68 |
115.68 |
-0.30 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
435,644 |
1,271,460 |
-98 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230817 |
104.91 |
104.94 |
104.88 |
104.90 |
-0.04 |
315,873 |
1,844,631 |
-86,413 |
|
|
Dec23 |
230817 |
105.22 |
105.24 |
105.22 |
105.24 |
-0.05 |
831 |
2,426 |
+747 |
|
|
Mar24 |
230817 |
105.57 |
105.57 |
105.57 |
105.57 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
316,704 |
1,847,057 |
-85,666 |
|
| 3-Mth Euribor(EUREX) |
|
Sep23 |
230817 |
96.110 |
96.110 |
96.110 |
96.110 |
-0.005 |
0 |
69 |
+0 |
|
|
Dec23 |
230817 |
96.060 |
96.060 |
96.060 |
96.060 |
-0.005 |
0 |
19 |
+0 |
|
|
Mar24 |
230817 |
96.110 |
96.110 |
96.110 |
96.110 |
-0.020 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
91~31 |
92~00 |
91~06 |
91~16 |
-0~31 |
141,256 |
511,369 |
+2,050 |
Hover/Click |
|
Dec23 |
230817 |
92~07 |
92~07 |
91~15 |
91~22 |
-1~00 |
263 |
4,568 |
+243 |
Hover/Click |
| Total Volume and Open Interest |
141,519 |
515,937 |
+2,293 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
96.110 |
96.110 |
96.095 |
96.110 |
-0.005 |
75,044 |
562,682 |
+1,750 |
|
|
Dec23 |
230817 |
96.060 |
96.060 |
96.040 |
96.055 |
-0.010 |
100,749 |
565,732 |
+1,784 |
|
|
Mar24 |
230817 |
96.110 |
96.115 |
96.090 |
96.110 |
-0.015 |
75,174 |
502,709 |
+451 |
|
| Total Volume and Open Interest |
625,193 |
3,707,787 |
+15,603 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
95.79 |
95.82 |
95.79 |
95.81 |
+0.01 |
29,372 |
220,044 |
-1,615 |
|
|
Dec23 |
230817 |
95.65 |
95.69 |
95.62 |
95.66 |
unch |
31,834 |
206,836 |
+2,990 |
|
|
Mar24 |
230817 |
95.60 |
95.64 |
95.56 |
95.58 |
-0.03 |
19,904 |
139,846 |
+2,653 |
|
|
Jun24 |
230817 |
95.61 |
95.64 |
95.56 |
95.58 |
-0.03 |
14,727 |
127,115 |
-341 |
|
|
Sep24 |
230817 |
95.68 |
95.72 |
95.62 |
95.64 |
-0.04 |
9,556 |
92,966 |
+482 |
|
|
Dec24 |
230817 |
95.78 |
95.82 |
95.72 |
95.74 |
-0.05 |
7,586 |
67,345 |
-1,803 |
|
|
Mar25 |
230817 |
95.88 |
95.92 |
95.80 |
95.82 |
-0.07 |
6,615 |
40,441 |
+2,538 |
|
|
Jun25 |
230817 |
95.97 |
96.01 |
95.87 |
95.90 |
-0.07 |
3,461 |
31,042 |
+476 |
|
|
Sep25 |
230817 |
95.98 |
95.98 |
95.95 |
95.95 |
-0.07 |
558 |
1,397 |
+18 |
|
|
Dec25 |
230817 |
96.07 |
96.07 |
95.97 |
95.97 |
-0.08 |
92 |
1,066 |
-2 |
|
| Total Volume and Open Interest |
123,753 |
929,196 |
+5,351 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
95.81 |
95.83 |
95.66 |
95.68 |
-0.12 |
161,485 |
1,010,014 |
+1,167 |
|
|
Dec23 |
230817 |
95.66 |
95.66 |
95.66 |
95.66 |
-0.14 |
|
|
|
|
| Total Volume and Open Interest |
161,485 |
1,010,014 |
+1,167 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
96.09 |
96.12 |
96.01 |
96.03 |
-0.06 |
157,191 |
751,200 |
+4,623 |
|
|
Dec23 |
230817 |
96.04 |
96.04 |
96.04 |
96.04 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
157,191 |
751,200 |
+4,623 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug23 |
230817 |
1893.7 |
1902.4 |
1884.0 |
1884.1 |
-12.0 |
22 |
64 |
-18 |
Hover/Click |
|
Oct23 |
230817 |
1904.5 |
1914.9 |
1895.9 |
1896.7 |
-13.1 |
4,897 |
33,215 |
+350 |
Hover/Click |
|
Dec23 |
230817 |
1922.4 |
1933.5 |
1914.2 |
1915.2 |
-13.1 |
128,612 |
371,428 |
+625 |
Hover/Click |
|
Feb24 |
230817 |
1942.7 |
1952.8 |
1934.4 |
1935.0 |
-13.2 |
1,160 |
14,704 |
+106 |
Hover/Click |
|
Apr24 |
230817 |
1960.0 |
1971.1 |
1953.3 |
1953.9 |
-13.1 |
148 |
7,364 |
-15 |
Hover/Click |
|
Jun24 |
230817 |
1978.7 |
1990.9 |
1972.1 |
1973.0 |
-12.9 |
130 |
2,759 |
+11 |
Hover/Click |
|
Aug24 |
230817 |
1994.8 |
1994.8 |
1990.8 |
1990.8 |
-13.1 |
74 |
1,114 |
+11 |
Hover/Click |
|
Oct24 |
230817 |
2007.8 |
2007.8 |
2007.8 |
2007.8 |
-13.2 |
36 |
86 |
+8 |
Hover/Click |
|
Dec24 |
230817 |
2034.0 |
2035.0 |
2025.4 |
2025.4 |
-13.1 |
62 |
781 |
-4 |
Hover/Click |
|
Feb25 |
230817 |
2041.9 |
2041.9 |
2041.9 |
2041.9 |
-12.9 |
4 |
4 |
+2 |
Hover/Click |
|
Apr25 |
230817 |
2057.2 |
2057.2 |
2057.2 |
2057.2 |
-13.1 |
4 |
4 |
+2 |
Hover/Click |
|
Jun25 |
230817 |
2073.2 |
2073.2 |
2073.2 |
2073.2 |
-13.1 |
6 |
292 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
135,545 |
434,748 |
+1,137 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
2248.5 |
2307.0 |
2239.0 |
2271.5 |
+18.0 |
46,535 |
58,109 |
-2,176 |
Hover/Click |
|
Dec23 |
230817 |
2280.0 |
2338.5 |
2272.0 |
2304.2 |
+18.6 |
10,979 |
71,394 |
+997 |
Hover/Click |
|
Mar24 |
230817 |
2333.0 |
2372.0 |
2315.0 |
2339.1 |
+19.3 |
772 |
4,646 |
+289 |
Hover/Click |
|
May24 |
230817 |
2359.5 |
2392.5 |
2340.0 |
2363.3 |
+19.4 |
221 |
1,763 |
+51 |
Hover/Click |
|
Jul24 |
230817 |
2408.0 |
2408.0 |
2380.5 |
2386.6 |
+19.5 |
101 |
555 |
-7 |
Hover/Click |
|
Sep24 |
230817 |
2410.0 |
2410.0 |
2410.0 |
2410.0 |
+19.6 |
83 |
147 |
+5 |
Hover/Click |
|
Dec24 |
230817 |
2440.3 |
2440.3 |
2440.3 |
2440.3 |
+19.6 |
75 |
65 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
58,800 |
137,406 |
-809 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
230817 |
886.6 |
913.6 |
884.0 |
895.6 |
+4.3 |
15,557 |
77,540 |
+98 |
Hover/Click |
|
Jan24 |
230817 |
894.0 |
919.7 |
891.0 |
902.0 |
+4.2 |
563 |
6,566 |
+209 |
Hover/Click |
|
Apr24 |
230817 |
898.9 |
925.8 |
898.7 |
909.1 |
+4.1 |
63 |
686 |
+0 |
Hover/Click |
|
Jul24 |
230817 |
905.3 |
920.8 |
905.3 |
915.7 |
+4.1 |
4 |
46 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
16,207 |
84,867 |
+310 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
1210.50 |
1241.00 |
1205.50 |
1220.50 |
+8.10 |
2,695 |
13,720 |
+262 |
Hover/Click |
|
Dec23 |
230817 |
1215.00 |
1244.50 |
1212.00 |
1225.50 |
+7.30 |
622 |
7,295 |
+291 |
Hover/Click |
|
Mar24 |
230817 |
1237.20 |
1237.20 |
1237.20 |
1237.20 |
+7.00 |
6 |
41 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
3,324 |
21,066 |
+555 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
364.75 |
371.95 |
362.70 |
369.15 |
+3.40 |
69,278 |
76,996 |
-2,014 |
Hover/Click |
|
Dec23 |
230817 |
368.60 |
375.80 |
367.00 |
372.95 |
+3.40 |
25,427 |
98,872 |
+2,893 |
Hover/Click |
|
Mar24 |
230817 |
369.95 |
377.45 |
369.50 |
375.05 |
+3.20 |
5,562 |
33,850 |
+1,729 |
Hover/Click |
|
May24 |
230817 |
375.10 |
378.05 |
370.80 |
376.20 |
+3.05 |
1,334 |
8,585 |
+27 |
Hover/Click |
|
Jul24 |
230817 |
374.90 |
377.10 |
374.90 |
377.05 |
+2.95 |
100 |
1,236 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
103,048 |
227,104 |
+2,889 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
34847 |
34953 |
34499 |
34536 |
-285 |
166,423 |
102,024 |
-1,376 |
Hover/Click |
|
Dec23 |
230817 |
35179 |
35274 |
34834 |
34864 |
-287 |
326 |
826 |
+25 |
Hover/Click |
|
Mar24 |
230817 |
35175 |
35558 |
35175 |
35175 |
-277 |
43 |
36 |
+23 |
Hover/Click |
|
Jun24 |
230817 |
35182 |
35524 |
35182 |
35182 |
-269 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
166,792 |
102,888 |
-1,328 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
34838 |
34952 |
34500 |
34536 |
-285 |
81,571 |
21,146 |
+318 |
Hover/Click |
|
Dec23 |
230817 |
35197 |
35276 |
34829 |
34864 |
-287 |
534 |
957 |
+10 |
Hover/Click |
|
Mar24 |
230817 |
35452 |
35555 |
35175 |
35175 |
-277 |
1 |
12 |
-1 |
Hover/Click |
|
Jun24 |
230817 |
35182 |
35528 |
35182 |
35182 |
-269 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,106 |
22,116 |
+327 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
4420.50 |
4436.75 |
4377.75 |
4384.50 |
-35.50 |
1,499,218 |
2,190,456 |
+7,987 |
Hover/Click |
|
Dec23 |
230817 |
4470.25 |
4485.00 |
4425.00 |
4432.50 |
-36.00 |
3,237 |
31,299 |
-309 |
Hover/Click |
|
Mar24 |
230817 |
4513.00 |
4535.00 |
4477.75 |
4483.50 |
-36.75 |
346 |
2,528 |
+133 |
Hover/Click |
|
Jun24 |
230817 |
4552.50 |
4552.50 |
4533.25 |
4533.25 |
-38.75 |
2 |
1,308 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,502,803 |
2,227,895 |
+7,811 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
4420.75 |
4436.75 |
4377.75 |
4384.50 |
-35.50 |
939,469 |
200,344 |
-55,421 |
Hover/Click |
|
Dec23 |
230817 |
4470.00 |
4485.00 |
4425.25 |
4432.50 |
-36.00 |
3,379 |
4,139 |
+162 |
Hover/Click |
|
Mar24 |
230817 |
4514.50 |
4535.00 |
4477.00 |
4483.50 |
-36.75 |
115 |
333 |
+6 |
Hover/Click |
|
Jun24 |
230817 |
4533.25 |
4533.25 |
4533.25 |
4533.25 |
-38.75 |
3 |
63 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
942,966 |
204,884 |
-55,251 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
14940.25 |
15018.25 |
14738.25 |
14778.00 |
-164.25 |
641,607 |
254,877 |
-2,451 |
Hover/Click |
|
Dec23 |
230817 |
15126.00 |
15205.75 |
14925.25 |
14964.75 |
-167.00 |
2,133 |
9,973 |
+214 |
Hover/Click |
|
Mar24 |
230817 |
15321.00 |
15405.00 |
15134.50 |
15167.50 |
-165.50 |
328 |
347 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
644,068 |
265,323 |
-2,172 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
14942.50 |
15018.00 |
14738.75 |
14778.00 |
-164.25 |
1,130,557 |
134,769 |
+1,635 |
Hover/Click |
|
Dec23 |
230817 |
15120.25 |
15209.00 |
14924.25 |
14964.75 |
-167.00 |
5,297 |
4,996 |
+301 |
Hover/Click |
|
Mar24 |
230817 |
15332.25 |
15404.75 |
15137.50 |
15167.50 |
-165.50 |
49 |
121 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,135,905 |
139,926 |
+1,944 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230817 |
2612.40 |
2623.50 |
2577.30 |
2578.80 |
-34.40 |
11,200 |
40,389 |
+214 |
Hover/Click |
|
Dec23 |
230817 |
2597.50 |
2639.00 |
2597.50 |
2597.50 |
-33.50 |
|
|
|
Hover/Click |
|
Mar24 |
230817 |
2616.80 |
2616.80 |
2616.80 |
2616.80 |
-33.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,200 |
40,389 |
+214 |
|
| Volatility Index(CBOE) |
|
Aug23 |
230816 |
16.25 |
16.60 |
15.95 |
16.28 |
+0.11 |
100,039 |
0 |
-60,667 |
|
|
Sep23 |
230817 |
18.00 |
18.95 |
17.60 |
18.85 |
+0.84 |
102,279 |
202,874 |
+824 |
|
|
Oct23 |
230817 |
18.55 |
19.30 |
18.25 |
19.20 |
+0.65 |
42,949 |
63,501 |
+1,860 |
|
|
Nov23 |
230817 |
18.84 |
19.50 |
18.67 |
19.38 |
+0.48 |
16,786 |
32,766 |
+3,164 |
|
| Total Volume and Open Interest |
178,963 |
369,120 |
+7,210 |
|
| S & P 600(CME) |
|
Sep23 |
230817 |
1200.60 |
1217.80 |
1200.60 |
1200.60 |
-12.30 |
0 |
539 |
+0 |
|
|
Dec23 |
230817 |
1213.40 |
1213.40 |
1213.40 |
1213.40 |
-12.40 |
|
|
|
|
| Total Volume and Open Interest |
0 |
539 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
1876.70 |
1889.00 |
1853.60 |
1856.20 |
-22.40 |
186,571 |
524,156 |
-225 |
Hover/Click |
|
Dec23 |
230817 |
1894.50 |
1907.30 |
1872.40 |
1875.40 |
-22.80 |
111 |
2,540 |
+17 |
Hover/Click |
|
Mar24 |
230817 |
1893.70 |
1922.20 |
1893.70 |
1893.70 |
-22.00 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
186,682 |
526,714 |
-208 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
1878.80 |
1889.10 |
1852.00 |
1856.20 |
-22.40 |
56,378 |
23,331 |
+338 |
Hover/Click |
|
Dec23 |
230817 |
1898.00 |
1907.80 |
1873.10 |
1875.40 |
-22.80 |
414 |
525 |
+110 |
Hover/Click |
|
Mar24 |
230817 |
1920.00 |
1920.00 |
1893.70 |
1893.70 |
-22.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,792 |
23,862 |
+448 |
|
| Nikkei 225(CME) |
|
Sep23 |
230817 |
31665 |
31790 |
31305 |
31395 |
-310 |
5,078 |
16,763 |
-154 |
|
|
Dec23 |
230817 |
31300 |
31625 |
31170 |
31265 |
-300 |
7 |
57 |
+0 |
|
| Total Volume and Open Interest |
5,085 |
16,820 |
-154 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
31790 |
31905 |
31285 |
31665 |
-130 |
37,358 |
133,650 |
-340 |
|
|
Dec23 |
230817 |
31425 |
31435 |
31100 |
31435 |
-130 |
742 |
10,299 |
+182 |
|
|
Mar24 |
230817 |
31375 |
31375 |
31375 |
31375 |
-130 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230817 |
31800 |
31905 |
31285 |
31670 |
-60 |
806,823 |
457,459 |
+14,424 |
|
|
Dec23 |
230817 |
31565 |
31670 |
31055 |
31440 |
-50 |
52,021 |
27,163 |
+3,817 |
|
|
Mar24 |
230817 |
31490 |
31600 |
30995 |
31370 |
-60 |
1,863 |
4,372 |
+188 |
|
| Total Volume and Open Interest |
874,139 |
535,094 |
+18,196 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230817 |
31800 |
31910 |
31280 |
31670 |
-60 |
52,639 |
208,015 |
-501 |
|
|
Dec23 |
230817 |
31580 |
31670 |
31060 |
31440 |
-50 |
1,400 |
45,546 |
+17 |
|
|
Mar24 |
230817 |
31520 |
31540 |
31010 |
31370 |
-60 |
13 |
6,604 |
-1 |
|
| Total Volume and Open Interest |
54,083 |
308,424 |
-363 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230817 |
31650 |
31775 |
31290 |
31380 |
-310 |
23,597 |
52,261 |
+1,015 |
|
|
Dec23 |
230817 |
31190 |
31535 |
31065 |
31150 |
-310 |
15 |
443 |
-9 |
|
|
Mar24 |
230817 |
31100 |
31415 |
31100 |
31100 |
-310 |
|
|
|
|
| Total Volume and Open Interest |
23,612 |
52,705 |
+1,006 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep23 |
230817 |
31380 |
31380 |
31380 |
31380 |
-310 |
|
|
|
|
|
Dec23 |
230817 |
31150 |
31150 |
31150 |
31150 |
-310 |
|
|
|
|
|
Mar24 |
230817 |
31100 |
31100 |
31100 |
31100 |
-310 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug23 |
230817 |
7212.0 |
7263.0 |
7158.0 |
7192.5 |
-70.5 |
125,464 |
183,364 |
+9,305 |
|
|
Sep23 |
230817 |
7235.0 |
7283.5 |
7178.0 |
7213.0 |
-71.5 |
92,044 |
92,228 |
+50,430 |
|
|
Oct23 |
230817 |
7233.5 |
7233.5 |
7233.5 |
7233.5 |
-71.0 |
|
|
|
|
|
Dec23 |
230817 |
7267.5 |
7267.5 |
7267.5 |
7267.5 |
-71.0 |
0 |
21 |
+1 |
|
|
Mar24 |
230817 |
7334.5 |
7334.5 |
7334.5 |
7334.5 |
-70.5 |
|
|
|
|
|
Jun24 |
230817 |
7237.5 |
7237.5 |
7237.5 |
7237.5 |
-73.5 |
|
|
|
|
| Total Volume and Open Interest |
217,508 |
275,614 |
+59,736 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug23 |
230817 |
18289 |
18389 |
17882 |
18261 |
-33 |
124,350 |
109,149 |
+2,206 |
|
|
Sep23 |
230817 |
18227 |
18360 |
17868 |
18239 |
-31 |
2,439 |
11,090 |
-211 |
|
|
Oct23 |
230817 |
18236 |
18305 |
18236 |
18305 |
-67 |
0 |
1,104 |
+0 |
|
| Total Volume and Open Interest |
127,566 |
133,709 |
+2,500 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
15760.0 |
15843.0 |
15647.0 |
15715.0 |
-117.0 |
48,206 |
63,439 |
-3,267 |
|
|
Dec23 |
230817 |
15936.0 |
15936.0 |
15817.0 |
15865.0 |
-120.0 |
11 |
105 |
-7 |
|
|
Mar24 |
230817 |
15770.0 |
16028.0 |
15770.0 |
16028.0 |
-123.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
48,217 |
63,553 |
-3,274 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230817 |
15761.0 |
15842.0 |
15648.0 |
15715.0 |
-117.0 |
36,886 |
12,275 |
+170 |
|
|
Dec23 |
230817 |
15920.0 |
15979.0 |
15813.0 |
15865.0 |
-120.0 |
24 |
103 |
-17 |
|
|
Mar24 |
230817 |
16113.0 |
16113.0 |
16028.0 |
16028.0 |
-123.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
36,910 |
12,381 |
+153 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
4271 |
4291 |
4222 |
4239 |
-58 |
624,793 |
2,866,024 |
-13,117 |
|
|
Dec23 |
230817 |
4300 |
4317 |
4256 |
4267 |
-59 |
145 |
86,117 |
+5 |
|
|
Mar24 |
230817 |
4310 |
4310 |
4299 |
4299 |
-59 |
0 |
14,396 |
+0 |
|
| Total Volume and Open Interest |
624,938 |
2,982,748 |
-13,112 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230817 |
10943 |
10966 |
10860 |
10891 |
-109 |
18,968 |
136,074 |
-240 |
|
|
Dec23 |
230817 |
10980 |
10980 |
10929 |
10929 |
-108 |
15 |
782 |
+4 |
|
|
Mar24 |
230817 |
10878 |
10878 |
10878 |
10878 |
-110 |
0 |
99 |
+0 |
|
| Total Volume and Open Interest |
18,983 |
136,955 |
-236 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230817 |
7338.00 |
7364.50 |
7287.50 |
7316.50 |
-44.50 |
95,316 |
545,780 |
+2,253 |
|
|
Dec23 |
230817 |
7405.00 |
7424.00 |
7377.50 |
7377.50 |
-44.50 |
3 |
877 |
+3 |
|
|
Mar24 |
230817 |
7417.50 |
7417.50 |
7417.50 |
7417.50 |
-44.50 |
0 |
261 |
+0 |
|
| Total Volume and Open Interest |
95,319 |
547,912 |
+2,256 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230817 |
7147.0 |
7166.0 |
7048.0 |
7095.0 |
-46.0 |
55,558 |
260,431 |
+779 |
|
|
Dec23 |
230817 |
7110.0 |
7142.0 |
7110.0 |
7142.0 |
-45.0 |
1 |
496 |
+1 |
|
|
Mar24 |
230817 |
7108.0 |
7108.0 |
7108.0 |
7108.0 |
-12.0 |
|
|
|
|
| Total Volume and Open Interest |
56,846 |
263,372 |
+1,939 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230817 |
28065.00 |
28245.00 |
27825.00 |
27945.00 |
-322.00 |
14,971 |
91,413 |
+895 |
|
|
Dec23 |
230817 |
27880.00 |
28275.00 |
27880.00 |
27990.00 |
-314.00 |
110 |
1,030 |
+78 |
|
|
Mar24 |
230817 |
27885.00 |
27885.00 |
27885.00 |
27885.00 |
-314.00 |
|
|
|
|
| Total Volume and Open Interest |
15,081 |
92,443 |
+973 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230817 |
329.95 |
331.00 |
326.25 |
331.00 |
-1.35 |
212,022 |
288,572 |
+14,672 |
|
|
Dec23 |
230817 |
331.60 |
332.65 |
328.10 |
332.65 |
-1.35 |
835 |
31,781 |
+2,844 |
|
|
Mar24 |
230817 |
329.00 |
331.95 |
327.75 |
331.95 |
-1.35 |
4 |
23,882 |
+114 |
|
| Total Volume and Open Interest |
212,862 |
370,548 |
+17,630 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep23 |
230817 |
578.30 |
580.10 |
576.35 |
577.50 |
+3.30 |
10 |
625 |
-6 |
|
|
Oct23 |
230817 |
575.00 |
575.00 |
575.00 |
575.00 |
+3.30 |
|
|
|
|
|
Nov23 |
230817 |
572.50 |
572.50 |
572.50 |
572.50 |
-1.70 |
|
|
|
|
| Total Volume and Open Interest |
10 |
625 |
-6 |
|
|
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
