|
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 |
15,884 |
30,977 |
-2,507 |
Hover/Click |
Nov23 |
230817 |
1324.25 |
1341.00 |
1320.50 |
1330.00 |
+6.50 |
120,643 |
307,905 |
+4,056 |
Hover/Click |
Jan24 |
230817 |
1334.50 |
1351.25 |
1330.50 |
1340.75 |
+7.00 |
26,276 |
74,300 |
+2,648 |
Hover/Click |
Mar24 |
230817 |
1338.75 |
1354.75 |
1334.50 |
1346.00 |
+8.00 |
15,727 |
96,694 |
+491 |
Hover/Click |
May24 |
230817 |
1341.75 |
1357.75 |
1337.75 |
1350.75 |
+9.25 |
10,055 |
67,967 |
+528 |
Hover/Click |
Jul24 |
230817 |
1339.50 |
1357.25 |
1337.00 |
1351.75 |
+10.50 |
6,540 |
34,400 |
-150 |
Hover/Click |
Aug24 |
230817 |
1320.75 |
1339.50 |
1320.50 |
1335.75 |
+11.50 |
355 |
1,978 |
+8 |
Hover/Click |
Sep24 |
230817 |
1292.00 |
1301.00 |
1283.25 |
1299.75 |
+13.25 |
190 |
1,198 |
+16 |
Hover/Click |
Nov24 |
230817 |
1267.75 |
1286.50 |
1267.00 |
1283.75 |
+13.00 |
2,455 |
21,419 |
+518 |
Hover/Click |
Jan25 |
230817 |
1285.25 |
1290.50 |
1285.25 |
1288.75 |
+13.25 |
12 |
454 |
+2 |
Hover/Click |
Mar25 |
230817 |
1276.25 |
1276.25 |
1276.25 |
1276.25 |
+13.25 |
6 |
38 |
+0 |
Hover/Click |
May25 |
230817 |
1271.00 |
1271.00 |
1271.00 |
1271.00 |
+15.00 |
15 |
999 |
+10 |
Hover/Click |
Jul25 |
230817 |
1272.75 |
1272.75 |
1272.75 |
1272.75 |
+15.75 |
0 |
88 |
+0 |
Hover/Click |
Aug25 |
230817 |
1262.00 |
1262.00 |
1262.00 |
1262.00 |
+15.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
198,163 |
638,785 |
+5,621 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
406.40 |
406.40 |
397.20 |
399.60 |
-4.90 |
28,953 |
68,077 |
-2,829 |
Hover/Click |
Oct23 |
230817 |
387.60 |
389.00 |
383.10 |
384.60 |
-1.90 |
22,864 |
68,379 |
-817 |
Hover/Click |
Dec23 |
230817 |
383.70 |
385.50 |
379.00 |
380.70 |
-1.90 |
63,953 |
205,333 |
+639 |
Hover/Click |
Jan24 |
230817 |
379.60 |
382.00 |
375.70 |
377.40 |
-1.80 |
16,702 |
58,773 |
-523 |
Hover/Click |
Mar24 |
230817 |
373.60 |
375.40 |
369.80 |
371.80 |
-1.50 |
10,087 |
37,294 |
+898 |
Hover/Click |
May24 |
230817 |
370.00 |
371.30 |
366.10 |
368.10 |
-1.40 |
9,336 |
28,233 |
+2,518 |
Hover/Click |
Jul24 |
230817 |
370.70 |
371.80 |
366.70 |
368.60 |
-1.30 |
3,685 |
15,063 |
+1,199 |
Hover/Click |
Aug24 |
230817 |
368.80 |
369.30 |
364.80 |
366.50 |
-1.20 |
231 |
2,888 |
+86 |
Hover/Click |
Sep24 |
230817 |
364.40 |
365.80 |
361.70 |
363.40 |
-1.00 |
141 |
2,113 |
+39 |
Hover/Click |
Oct24 |
230817 |
360.30 |
361.60 |
357.90 |
359.30 |
-1.00 |
77 |
1,595 |
+19 |
Hover/Click |
Total Volume and Open Interest |
156,291 |
491,395 |
+1,299 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
66.78 |
67.96 |
66.71 |
67.76 |
+0.99 |
24,276 |
68,378 |
-2,732 |
Hover/Click |
Oct23 |
230817 |
64.42 |
65.79 |
64.41 |
65.50 |
+1.09 |
21,328 |
54,907 |
+882 |
Hover/Click |
Dec23 |
230817 |
62.81 |
64.18 |
62.81 |
63.78 |
+0.97 |
57,481 |
192,437 |
+2,444 |
Hover/Click |
Jan24 |
230817 |
62.23 |
63.50 |
62.14 |
63.04 |
+0.86 |
9,401 |
59,200 |
+1,506 |
Hover/Click |
Mar24 |
230817 |
61.57 |
62.84 |
61.47 |
62.35 |
+0.84 |
6,550 |
39,648 |
+193 |
Hover/Click |
May24 |
230817 |
60.90 |
62.27 |
60.84 |
61.80 |
+0.83 |
4,259 |
27,874 |
+626 |
Hover/Click |
Jul24 |
230817 |
60.27 |
61.60 |
60.22 |
61.18 |
+0.83 |
3,690 |
24,844 |
+58 |
Hover/Click |
Aug24 |
230817 |
60.18 |
60.80 |
59.50 |
60.44 |
+0.85 |
525 |
2,765 |
+128 |
Hover/Click |
Sep24 |
230817 |
59.53 |
59.90 |
58.74 |
59.70 |
+0.92 |
286 |
2,219 |
+91 |
Hover/Click |
Oct24 |
230817 |
58.67 |
59.21 |
57.86 |
58.89 |
+0.96 |
183 |
1,442 |
+14 |
Hover/Click |
Total Volume and Open Interest |
128,337 |
481,410 |
+3,359 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov23 |
230817 |
792.1 |
803.4 |
785.5 |
795.2 |
+4.5 |
18,086 |
142,133 |
+906 |
Hover/Click |
Jan24 |
230817 |
798.0 |
808.5 |
790.9 |
801.1 |
+4.5 |
6,631 |
75,800 |
+2,105 |
Hover/Click |
Mar24 |
230817 |
800.3 |
809.1 |
793.0 |
802.9 |
+3.5 |
1,565 |
20,915 |
+452 |
Hover/Click |
May24 |
230817 |
798.9 |
807.2 |
792.9 |
801.7 |
+3.0 |
658 |
9,862 |
+134 |
Hover/Click |
Jul24 |
230817 |
792.9 |
801.3 |
792.0 |
796.1 |
+2.6 |
445 |
3,544 |
+20 |
Hover/Click |
Total Volume and Open Interest |
27,545 |
255,447 |
+3,656 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
470.00 |
475.00 |
464.75 |
473.00 |
+3.50 |
89,967 |
229,833 |
-10,136 |
Hover/Click |
Dec23 |
230817 |
482.00 |
487.75 |
476.75 |
485.75 |
+4.25 |
147,687 |
636,717 |
+15,040 |
Hover/Click |
Mar24 |
230817 |
495.75 |
501.75 |
491.00 |
499.75 |
+4.25 |
24,895 |
179,093 |
+5,712 |
Hover/Click |
May24 |
230817 |
504.25 |
509.75 |
499.75 |
508.00 |
+4.00 |
8,351 |
62,270 |
+1,585 |
Hover/Click |
Jul24 |
230817 |
509.50 |
514.25 |
505.00 |
512.75 |
+3.75 |
8,398 |
79,349 |
+1,456 |
Hover/Click |
Sep24 |
230817 |
504.00 |
507.25 |
500.50 |
506.00 |
+2.25 |
3,472 |
31,251 |
-227 |
Hover/Click |
Dec24 |
230817 |
507.25 |
509.75 |
504.25 |
508.25 |
+0.50 |
7,147 |
63,334 |
+1,157 |
Hover/Click |
Mar25 |
230817 |
515.50 |
520.00 |
515.50 |
518.75 |
+0.75 |
197 |
2,212 |
+134 |
Hover/Click |
May25 |
230817 |
523.75 |
524.50 |
521.00 |
523.75 |
+0.75 |
23 |
110 |
+4 |
Hover/Click |
Jul25 |
230817 |
524.75 |
525.50 |
522.50 |
524.75 |
+1.00 |
15 |
251 |
+1 |
Hover/Click |
Total Volume and Open Interest |
290,198 |
1,287,019 |
+14,714 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
599.75 |
601.25 |
586.25 |
589.50 |
-8.25 |
52,402 |
77,313 |
-3,965 |
Hover/Click |
Dec23 |
230817 |
625.00 |
626.25 |
612.00 |
615.25 |
-7.75 |
67,722 |
179,947 |
+8,877 |
Hover/Click |
Mar24 |
230817 |
650.75 |
651.00 |
637.75 |
640.75 |
-7.50 |
15,156 |
59,056 |
+3,889 |
Hover/Click |
May24 |
230817 |
663.00 |
666.00 |
653.75 |
656.50 |
-7.75 |
5,086 |
22,784 |
+384 |
Hover/Click |
Jul24 |
230817 |
670.75 |
674.25 |
662.50 |
664.25 |
-7.75 |
2,285 |
24,037 |
+330 |
Hover/Click |
Sep24 |
230817 |
681.50 |
683.25 |
672.25 |
674.25 |
-7.25 |
396 |
3,408 |
+29 |
Hover/Click |
Total Volume and Open Interest |
143,502 |
374,839 |
+9,611 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep23 |
230817 |
743.00 |
744.75 |
730.75 |
733.00 |
-10.00 |
15,344 |
35,988 |
-3,123 |
Hover/Click |
Dec23 |
230817 |
751.75 |
754.00 |
739.50 |
741.50 |
-11.00 |
19,779 |
91,283 |
+2,387 |
Hover/Click |
Mar24 |
230817 |
757.00 |
757.00 |
744.50 |
746.25 |
-10.25 |
6,875 |
36,386 |
-500 |
Hover/Click |
May24 |
230817 |
755.00 |
756.75 |
747.25 |
748.50 |
-9.75 |
3,340 |
13,338 |
-42 |
Hover/Click |
Jul24 |
230817 |
738.75 |
741.50 |
734.00 |
735.25 |
-5.75 |
734 |
6,584 |
+87 |
Hover/Click |
Sep24 |
230817 |
740.75 |
743.00 |
736.75 |
737.75 |
-5.50 |
205 |
1,226 |
+56 |
Hover/Click |
Dec24 |
230817 |
747.75 |
747.75 |
746.00 |
746.50 |
-5.25 |
65 |
999 |
+25 |
Hover/Click |
Total Volume and Open Interest |
46,351 |
185,974 |
-1,111 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep23 |
230817 |
790.50 |
792.00 |
786.00 |
787.75 |
-3.25 |
5,728 |
20,214 |
-1,763 |
Hover/Click |
Dec23 |
230817 |
806.00 |
808.25 |
802.00 |
803.50 |
-2.75 |
6,443 |
24,168 |
+1,641 |
Hover/Click |
Mar24 |
230817 |
815.25 |
816.75 |
812.25 |
813.75 |
-2.00 |
1,582 |
7,605 |
+529 |
Hover/Click |
May24 |
230817 |
822.00 |
822.75 |
819.00 |
820.50 |
-1.25 |
132 |
936 |
+72 |
Hover/Click |
Jul24 |
230817 |
823.00 |
825.00 |
823.00 |
823.25 |
+1.00 |
46 |
398 |
+7 |
Hover/Click |
Sep24 |
230817 |
806.00 |
808.25 |
806.00 |
808.25 |
+0.75 |
50 |
414 |
+3 |
Hover/Click |
Total Volume and Open Interest |
14,012 |
53,888 |
+493 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
435.25 |
439.25 |
423.50 |
437.75 |
-3.00 |
45 |
638 |
+28 |
Hover/Click |
Dec23 |
230817 |
457.00 |
462.00 |
445.00 |
459.75 |
+1.00 |
170 |
3,041 |
+50 |
Hover/Click |
Mar24 |
230817 |
464.00 |
475.00 |
463.75 |
475.00 |
unch |
16 |
353 |
-6 |
Hover/Click |
May24 |
230817 |
470.00 |
482.00 |
470.00 |
480.00 |
-2.75 |
26 |
94 |
+20 |
Hover/Click |
Total Volume and Open Interest |
257 |
4,191 |
+92 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
15.62 |
15.69 |
15.52 |
15.53 |
-0.02 |
369 |
6,682 |
-216 |
Hover/Click |
Nov23 |
230817 |
15.82 |
15.91 |
15.76 |
15.78 |
+0.01 |
290 |
3,044 |
+142 |
Hover/Click |
Jan24 |
230817 |
16.00 |
16.03 |
15.98 |
15.98 |
+0.02 |
10 |
203 |
+3 |
Hover/Click |
Mar24 |
230817 |
16.20 |
16.24 |
16.20 |
16.22 |
+0.10 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
670 |
9,938 |
-71 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230817 |
178.785 |
178.880 |
177.830 |
178.050 |
-0.735 |
2,475 |
10,719 |
-1,356 |
Hover/Click |
Oct23 |
230817 |
179.200 |
179.485 |
178.130 |
178.330 |
-0.955 |
26,466 |
134,717 |
-460 |
Hover/Click |
Dec23 |
230817 |
183.485 |
183.750 |
182.380 |
182.535 |
-1.045 |
12,099 |
75,737 |
-114 |
Hover/Click |
Feb24 |
230817 |
187.580 |
187.700 |
186.300 |
186.630 |
-0.950 |
5,817 |
36,808 |
+927 |
Hover/Click |
Apr24 |
230817 |
190.185 |
190.300 |
189.035 |
189.380 |
-0.820 |
3,595 |
25,525 |
-225 |
Hover/Click |
Jun24 |
230817 |
184.050 |
184.130 |
183.235 |
183.550 |
-0.700 |
2,858 |
17,277 |
-342 |
Hover/Click |
Total Volume and Open Interest |
53,847 |
307,810 |
-1,485 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug23 |
230817 |
245.400 |
245.700 |
243.400 |
244.285 |
-1.095 |
2,299 |
7,029 |
-595 |
Hover/Click |
Sep23 |
230817 |
248.800 |
249.485 |
246.550 |
247.130 |
-1.870 |
5,048 |
14,748 |
-506 |
Hover/Click |
Oct23 |
230817 |
251.000 |
251.350 |
248.450 |
249.330 |
-1.655 |
4,268 |
15,885 |
+362 |
Hover/Click |
Nov23 |
230817 |
251.880 |
252.050 |
249.350 |
250.200 |
-1.600 |
1,658 |
9,036 |
-46 |
Hover/Click |
Jan24 |
230817 |
251.250 |
251.250 |
248.580 |
249.450 |
-1.600 |
594 |
6,610 |
-20 |
Hover/Click |
Mar24 |
230817 |
252.035 |
252.035 |
250.150 |
251.035 |
-1.365 |
350 |
2,066 |
+35 |
Hover/Click |
Apr24 |
230817 |
255.485 |
255.485 |
253.285 |
254.100 |
-1.350 |
188 |
1,166 |
+39 |
Hover/Click |
Total Volume and Open Interest |
14,486 |
57,837 |
-721 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct23 |
230817 |
78.280 |
80.080 |
78.280 |
79.150 |
+0.970 |
20,001 |
85,731 |
+606 |
Hover/Click |
Dec23 |
230817 |
71.300 |
72.700 |
71.280 |
72.000 |
+0.820 |
8,000 |
57,592 |
+560 |
Hover/Click |
Feb24 |
230817 |
75.700 |
76.900 |
75.650 |
76.380 |
+0.800 |
3,553 |
31,343 |
+438 |
Hover/Click |
Apr24 |
230817 |
80.850 |
81.800 |
80.680 |
81.380 |
+0.800 |
1,281 |
17,073 |
+80 |
Hover/Click |
May24 |
230817 |
85.600 |
86.050 |
85.600 |
85.880 |
+0.980 |
44 |
757 |
-23 |
|
Jun24 |
230817 |
92.000 |
92.780 |
92.000 |
92.480 |
+0.830 |
690 |
8,091 |
+105 |
Hover/Click |
Jul24 |
230817 |
92.430 |
92.980 |
92.430 |
92.750 |
+0.700 |
108 |
1,766 |
+50 |
Hover/Click |
Aug24 |
230817 |
91.600 |
92.030 |
91.580 |
91.730 |
+0.530 |
130 |
831 |
+37 |
Hover/Click |
Total Volume and Open Interest |
33,852 |
204,249 |
+1,866 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Aug23 |
230817 |
17.28 |
17.32 |
17.27 |
17.27 |
-0.07 |
182 |
5,039 |
-27 |
Hover/Click |
Sep23 |
230817 |
17.89 |
18.04 |
17.73 |
17.84 |
-0.07 |
668 |
5,395 |
+41 |
Hover/Click |
Oct23 |
230817 |
17.75 |
17.81 |
17.51 |
17.63 |
-0.17 |
260 |
2,936 |
+46 |
Hover/Click |
Nov23 |
230817 |
18.01 |
18.01 |
17.76 |
17.91 |
-0.09 |
36 |
1,937 |
-7 |
Hover/Click |
Dec23 |
230817 |
17.97 |
18.00 |
17.78 |
17.93 |
-0.07 |
81 |
1,705 |
+10 |
Hover/Click |
Jan24 |
230817 |
18.00 |
18.00 |
17.96 |
18.00 |
+0.01 |
25 |
807 |
+0 |
Hover/Click |
Feb24 |
230817 |
18.05 |
18.05 |
18.05 |
18.05 |
-0.05 |
25 |
705 |
+19 |
Hover/Click |
Mar24 |
230817 |
18.22 |
18.22 |
18.18 |
18.22 |
unch |
4 |
544 |
-3 |
Hover/Click |
Apr24 |
230817 |
18.13 |
18.13 |
18.13 |
18.13 |
-0.05 |
5 |
358 |
+1 |
Hover/Click |
May24 |
230817 |
18.24 |
18.24 |
18.24 |
18.24 |
unch |
4 |
330 |
+0 |
Hover/Click |
Jun24 |
230817 |
18.27 |
18.27 |
18.27 |
18.27 |
unch |
4 |
404 |
+1 |
Hover/Click |
Jul24 |
230817 |
18.49 |
18.50 |
18.49 |
18.49 |
unch |
0 |
207 |
+0 |
Hover/Click |
Aug24 |
230817 |
18.50 |
18.54 |
18.50 |
18.50 |
unch |
0 |
245 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,300 |
21,219 |
+87 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep23 |
230817 |
3382 |
3440 |
3382 |
3413 |
+41 |
5,144 |
17,588 |
-1,881 |
Hover/Click |
Dec23 |
230817 |
3466 |
3512 |
3465 |
3488 |
+36 |
25,293 |
144,765 |
-167 |
Hover/Click |
Mar24 |
230817 |
3464 |
3506 |
3461 |
3484 |
+37 |
9,608 |
67,731 |
+1,290 |
Hover/Click |
May24 |
230817 |
3445 |
3487 |
3445 |
3465 |
+34 |
3,412 |
20,747 |
+468 |
Hover/Click |
Jul24 |
230817 |
3421 |
3464 |
3421 |
3442 |
+31 |
1,214 |
15,064 |
+332 |
Hover/Click |
Sep24 |
230817 |
3401 |
3431 |
3400 |
3409 |
+29 |
696 |
6,054 |
+17 |
Hover/Click |
Dec24 |
230817 |
3362 |
3391 |
3359 |
3368 |
+26 |
109 |
1,894 |
+24 |
Hover/Click |
Total Volume and Open Interest |
45,504 |
274,314 |
+88 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep23 |
230817 |
148.95 |
150.05 |
145.80 |
147.00 |
-1.90 |
11,857 |
16,792 |
-5,196 |
Hover/Click |
Dec23 |
230817 |
150.60 |
151.45 |
147.45 |
149.10 |
-1.50 |
30,778 |
104,377 |
+4,171 |
Hover/Click |
Mar24 |
230817 |
152.05 |
152.75 |
148.85 |
150.60 |
-1.45 |
8,381 |
30,247 |
+240 |
Hover/Click |
May24 |
230817 |
153.30 |
154.00 |
150.20 |
151.85 |
-1.45 |
4,267 |
14,888 |
+105 |
Hover/Click |
Jul24 |
230817 |
154.40 |
154.80 |
151.10 |
152.75 |
-1.35 |
927 |
5,799 |
+37 |
Hover/Click |
Sep24 |
230817 |
155.00 |
155.40 |
151.90 |
153.55 |
-1.30 |
298 |
4,056 |
-21 |
Hover/Click |
Total Volume and Open Interest |
56,917 |
184,448 |
-454 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep23 |
230817 |
333.25 |
341.15 |
315.30 |
316.85 |
-14.20 |
869 |
5,411 |
-548 |
Hover/Click |
Nov23 |
230817 |
324.50 |
331.75 |
305.00 |
307.65 |
-16.00 |
830 |
3,659 |
+494 |
Hover/Click |
Jan24 |
230817 |
312.00 |
316.45 |
293.15 |
294.20 |
-18.20 |
3 |
557 |
-3 |
Hover/Click |
Mar24 |
230817 |
305.00 |
305.00 |
282.70 |
282.70 |
-19.60 |
3 |
106 |
+2 |
Hover/Click |
May24 |
230817 |
286.00 |
286.00 |
273.45 |
273.45 |
-17.25 |
11 |
22 |
+8 |
Hover/Click |
Jul24 |
230817 |
262.55 |
262.55 |
262.55 |
262.55 |
-17.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,716 |
9,755 |
-47 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct23 |
230817 |
24.25 |
24.74 |
23.94 |
24.00 |
-0.19 |
49,609 |
377,580 |
-1,452 |
Hover/Click |
Mar24 |
230817 |
24.45 |
24.96 |
24.21 |
24.26 |
-0.16 |
23,333 |
240,360 |
+1,155 |
Hover/Click |
May24 |
230817 |
23.18 |
23.63 |
22.97 |
23.04 |
-0.11 |
7,568 |
111,917 |
+965 |
Hover/Click |
Jul24 |
230817 |
22.29 |
22.69 |
22.14 |
22.20 |
-0.08 |
3,666 |
96,702 |
+398 |
Hover/Click |
Oct24 |
230817 |
21.79 |
22.14 |
21.65 |
21.72 |
-0.06 |
1,666 |
51,261 |
+55 |
Hover/Click |
Mar25 |
230817 |
21.48 |
21.80 |
21.37 |
21.44 |
-0.05 |
803 |
25,056 |
+169 |
Hover/Click |
May25 |
230817 |
20.01 |
20.28 |
19.92 |
19.98 |
-0.06 |
342 |
7,817 |
+8 |
Hover/Click |
Jul25 |
230817 |
19.17 |
19.40 |
19.10 |
19.16 |
-0.05 |
296 |
8,281 |
-2 |
Hover/Click |
Total Volume and Open Interest |
87,563 |
929,306 |
+1,367 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep23 |
230817 |
2699 |
2744 |
2696 |
2722 |
+25 |
3,469 |
42,616 |
-1,149 |
Hover/Click |
Dec23 |
230817 |
2715 |
2765 |
2715 |
2741 |
+23 |
11,393 |
87,066 |
-868 |
Hover/Click |
Mar24 |
230817 |
2657 |
2719 |
2657 |
2695 |
+20 |
8,295 |
110,763 |
+560 |
Hover/Click |
May24 |
230817 |
2618 |
2661 |
2615 |
2641 |
+22 |
5,804 |
32,966 |
+1,843 |
Hover/Click |
Jul24 |
230817 |
2570 |
2609 |
2566 |
2591 |
+20 |
1,787 |
24,996 |
+399 |
Hover/Click |
Sep24 |
230817 |
2547 |
2585 |
2547 |
2569 |
+22 |
488 |
11,025 |
+17 |
Hover/Click |
Dec24 |
230817 |
2515 |
2553 |
2511 |
2537 |
+22 |
482 |
6,651 |
+185 |
Hover/Click |
Total Volume and Open Interest |
31,795 |
318,199 |
+1,057 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct23 |
230817 |
700.40 |
712.20 |
692.60 |
694.80 |
-6.80 |
4,195 |
35,592 |
+165 |
Hover/Click |
Dec23 |
230817 |
683.00 |
694.40 |
677.40 |
679.90 |
-3.50 |
2,751 |
28,540 |
+487 |
Hover/Click |
Mar24 |
230817 |
673.10 |
684.70 |
668.50 |
670.30 |
-3.20 |
1,322 |
14,025 |
+184 |
Hover/Click |
May24 |
230817 |
657.70 |
668.10 |
653.20 |
655.70 |
-2.50 |
582 |
10,398 |
+275 |
Hover/Click |
Aug24 |
230817 |
634.80 |
640.10 |
626.50 |
629.30 |
-2.20 |
59 |
3,414 |
+33 |
Hover/Click |
Total Volume and Open Interest |
8,934 |
96,817 |
+1,151 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct23 |
230817 |
85.10 |
85.10 |
84.36 |
84.36 |
-0.96 |
9 |
89 |
-3 |
Hover/Click |
Dec23 |
230817 |
84.70 |
84.80 |
83.40 |
83.61 |
-1.11 |
14,362 |
131,526 |
-482 |
Hover/Click |
Mar24 |
230817 |
84.49 |
84.67 |
83.43 |
83.58 |
-1.06 |
3,875 |
43,222 |
-90 |
Hover/Click |
May24 |
230817 |
84.40 |
84.66 |
83.55 |
83.68 |
-1.00 |
1,174 |
11,757 |
-55 |
Hover/Click |
Jul24 |
230817 |
84.02 |
84.22 |
83.35 |
83.51 |
-0.81 |
471 |
7,917 |
-188 |
Hover/Click |
Oct24 |
230817 |
80.51 |
80.51 |
80.51 |
80.51 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
20,056 |
209,939 |
-845 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep23 |
230817 |
79.25 |
81.08 |
78.95 |
80.39 |
+1.01 |
303,207 |
168,554 |
-30,390 |
Hover/Click |
Oct23 |
230817 |
78.91 |
80.61 |
78.60 |
79.90 |
+0.88 |
198,944 |
293,923 |
+18,095 |
Hover/Click |
Nov23 |
230817 |
78.57 |
80.18 |
78.31 |
79.51 |
+0.78 |
88,487 |
169,950 |
+8,886 |
Hover/Click |
Dec23 |
230817 |
78.25 |
79.75 |
77.98 |
79.11 |
+0.69 |
99,398 |
233,180 |
-1,191 |
Hover/Click |
Jan24 |
230817 |
77.84 |
79.31 |
77.70 |
78.72 |
+0.63 |
29,590 |
85,411 |
+2,477 |
Hover/Click |
Feb24 |
230817 |
77.40 |
78.85 |
77.33 |
78.32 |
+0.58 |
9,223 |
49,520 |
-655 |
Hover/Click |
Mar24 |
230817 |
76.96 |
78.50 |
76.96 |
77.94 |
+0.56 |
14,802 |
65,557 |
+734 |
Hover/Click |
Apr24 |
230817 |
76.95 |
78.04 |
76.81 |
77.54 |
+0.52 |
3,543 |
32,585 |
+202 |
Hover/Click |
May24 |
230817 |
76.60 |
77.63 |
76.48 |
77.17 |
+0.50 |
2,581 |
26,381 |
+247 |
Hover/Click |
Jun24 |
230817 |
76.17 |
77.31 |
75.89 |
76.79 |
+0.49 |
23,659 |
125,549 |
-1,451 |
Hover/Click |
Jul24 |
230817 |
75.91 |
76.83 |
75.91 |
76.40 |
+0.48 |
1,697 |
27,141 |
+207 |
Hover/Click |
Aug24 |
230817 |
75.39 |
76.37 |
75.39 |
76.00 |
+0.45 |
1,992 |
17,792 |
-109 |
Hover/Click |
Sep24 |
230817 |
75.66 |
76.29 |
75.09 |
75.64 |
+0.44 |
3,877 |
36,635 |
-840 |
Hover/Click |
Oct24 |
230817 |
75.20 |
75.63 |
75.20 |
75.26 |
+0.41 |
1,582 |
18,696 |
+158 |
Hover/Click |
Nov24 |
230817 |
75.00 |
75.23 |
74.86 |
74.92 |
+0.39 |
1,660 |
20,972 |
+1,504 |
Hover/Click |
Dec24 |
230817 |
74.07 |
75.04 |
73.87 |
74.60 |
+0.37 |
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 |
230817 |
79.225 |
81.075 |
78.950 |
80.400 |
+1.025 |
9,390 |
1,771 |
-475 |
|
Oct23 |
230817 |
78.900 |
80.600 |
78.600 |
79.900 |
+0.875 |
1,867 |
1,083 |
+66 |
|
Nov23 |
230817 |
78.450 |
80.150 |
78.325 |
79.500 |
+0.775 |
96 |
91 |
-19 |
|
Dec23 |
230817 |
78.250 |
79.750 |
78.000 |
79.100 |
+0.675 |
150 |
332 |
+5 |
|
Jan24 |
230817 |
78.000 |
79.300 |
77.700 |
78.725 |
+0.625 |
4 |
70 |
+1 |
|
Feb24 |
230817 |
78.725 |
78.725 |
78.325 |
78.325 |
+0.575 |
2 |
14 |
+0 |
|
Mar24 |
230817 |
77.525 |
78.250 |
77.475 |
77.950 |
+0.575 |
23 |
15 |
+4 |
|
Apr24 |
230817 |
77.550 |
77.700 |
77.550 |
77.550 |
+0.525 |
0 |
14 |
+0 |
|
May24 |
230817 |
77.175 |
77.300 |
77.175 |
77.175 |
+0.500 |
3 |
4 |
+3 |
|
Jun24 |
230817 |
76.800 |
76.800 |
76.800 |
76.800 |
+0.500 |
1 |
28 |
+1 |
|
Total Volume and Open Interest |
11,541 |
3,505 |
-412 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Sep23 |
230817 |
302.50 |
311.64 |
300.60 |
309.38 |
+7.29 |
39,323 |
52,672 |
-5,795 |
Hover/Click |
Oct23 |
230817 |
299.64 |
308.77 |
298.22 |
306.79 |
+7.09 |
39,247 |
76,437 |
+2,619 |
Hover/Click |
Nov23 |
230817 |
293.04 |
301.47 |
292.06 |
299.46 |
+5.85 |
18,688 |
42,241 |
+672 |
Hover/Click |
Dec23 |
230817 |
285.00 |
292.47 |
284.11 |
290.53 |
+4.91 |
17,578 |
49,860 |
-269 |
Hover/Click |
Jan24 |
230817 |
280.48 |
287.43 |
279.99 |
285.51 |
+4.08 |
5,483 |
21,193 |
+334 |
Hover/Click |
Feb24 |
230817 |
276.52 |
283.31 |
276.50 |
281.44 |
+3.54 |
3,240 |
13,962 |
+32 |
Hover/Click |
Mar24 |
230817 |
275.70 |
278.75 |
272.53 |
276.91 |
+3.12 |
3,619 |
16,426 |
-37 |
Hover/Click |
Apr24 |
230817 |
272.76 |
273.85 |
268.68 |
271.87 |
+2.75 |
1,828 |
10,618 |
-253 |
Hover/Click |
May24 |
230817 |
269.07 |
270.35 |
265.48 |
268.44 |
+2.46 |
1,123 |
5,021 |
-50 |
Hover/Click |
Jun24 |
230817 |
267.24 |
267.92 |
262.57 |
265.99 |
+2.29 |
2,337 |
15,115 |
-87 |
Hover/Click |
Jul24 |
230817 |
266.57 |
266.57 |
262.68 |
265.13 |
+2.12 |
131 |
2,783 |
-9 |
Hover/Click |
Aug24 |
230817 |
265.40 |
265.52 |
262.08 |
264.43 |
+1.96 |
114 |
1,527 |
-9 |
Hover/Click |
Sep24 |
230817 |
260.50 |
265.64 |
260.50 |
263.77 |
+1.90 |
364 |
6,267 |
+106 |
Hover/Click |
Oct24 |
230817 |
264.00 |
264.01 |
262.54 |
262.87 |
+1.85 |
87 |
1,019 |
+32 |
Hover/Click |
Total Volume and Open Interest |
133,790 |
332,712 |
-2,547 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Sep23 |
230817 |
284.95 |
289.14 |
280.17 |
282.17 |
-4.54 |
55,621 |
77,709 |
-8,382 |
Hover/Click |
Oct23 |
230817 |
261.05 |
265.61 |
258.62 |
260.35 |
-1.79 |
65,853 |
100,071 |
+5,719 |
Hover/Click |
Nov23 |
230817 |
248.30 |
252.83 |
247.38 |
248.86 |
-0.35 |
29,160 |
60,483 |
+1,242 |
Hover/Click |
Dec23 |
230817 |
237.55 |
242.52 |
237.55 |
239.61 |
+0.80 |
26,544 |
49,370 |
+1,794 |
Hover/Click |
Jan24 |
230817 |
233.63 |
237.07 |
232.64 |
234.76 |
+1.22 |
10,355 |
33,151 |
+1,244 |
Hover/Click |
Feb24 |
230817 |
232.82 |
235.48 |
231.34 |
233.37 |
+1.29 |
3,398 |
13,407 |
+140 |
Hover/Click |
Mar24 |
230817 |
233.42 |
235.84 |
231.93 |
233.87 |
+1.22 |
2,631 |
15,289 |
+541 |
Hover/Click |
Apr24 |
230817 |
254.14 |
254.49 |
252.34 |
252.41 |
+0.95 |
788 |
7,375 |
+220 |
Hover/Click |
May24 |
230817 |
253.49 |
253.72 |
250.84 |
251.65 |
+0.85 |
1,016 |
2,931 |
+301 |
Hover/Click |
Jun24 |
230817 |
251.50 |
251.81 |
248.70 |
249.52 |
+0.81 |
1,618 |
8,956 |
+269 |
Hover/Click |
Total Volume and Open Interest |
198,104 |
376,397 |
+3,332 |
|
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 |
158,887 |
128,802 |
-16,504 |
Hover/Click |
Oct23 |
230817 |
2.742 |
2.795 |
2.715 |
2.755 |
+0.029 |
106,340 |
142,234 |
+5,741 |
Hover/Click |
Nov23 |
230817 |
3.235 |
3.277 |
3.216 |
3.243 |
+0.028 |
70,618 |
193,679 |
+5,604 |
Hover/Click |
Dec23 |
230817 |
3.742 |
3.775 |
3.728 |
3.748 |
+0.023 |
23,305 |
72,722 |
+1,279 |
Hover/Click |
Jan24 |
230817 |
3.950 |
3.978 |
3.939 |
3.957 |
+0.025 |
27,595 |
93,073 |
-69 |
Hover/Click |
Feb24 |
230817 |
3.872 |
3.896 |
3.860 |
3.876 |
+0.021 |
9,911 |
36,900 |
-435 |
Hover/Click |
Mar24 |
230817 |
3.549 |
3.574 |
3.538 |
3.553 |
+0.012 |
17,553 |
76,108 |
+1,824 |
Hover/Click |
Apr24 |
230817 |
3.225 |
3.241 |
3.209 |
3.224 |
+0.011 |
24,680 |
70,225 |
-400 |
Hover/Click |
May24 |
230817 |
3.203 |
3.226 |
3.196 |
3.211 |
+0.014 |
6,723 |
41,250 |
+309 |
Hover/Click |
Jun24 |
230817 |
3.290 |
3.309 |
3.282 |
3.299 |
+0.015 |
1,632 |
18,556 |
-145 |
Hover/Click |
Jul24 |
230817 |
3.381 |
3.406 |
3.381 |
3.394 |
+0.015 |
2,210 |
19,321 |
+539 |
Hover/Click |
Aug24 |
230817 |
3.410 |
3.442 |
3.410 |
3.428 |
+0.013 |
2,938 |
16,004 |
+151 |
Hover/Click |
Sep24 |
230817 |
3.410 |
3.423 |
3.397 |
3.410 |
+0.012 |
3,114 |
18,225 |
-427 |
Hover/Click |
Oct24 |
230817 |
3.492 |
3.512 |
3.483 |
3.497 |
+0.012 |
4,335 |
43,480 |
-284 |
Hover/Click |
Nov24 |
230817 |
3.870 |
3.888 |
3.868 |
3.881 |
+0.013 |
1,607 |
14,269 |
-170 |
Hover/Click |
Dec24 |
230817 |
4.320 |
4.328 |
4.310 |
4.322 |
+0.010 |
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 |
230817 |
83.20 |
84.88 |
83.05 |
84.12 |
+0.67 |
305,414 |
389,221 |
-7,640 |
Hover/Click |
Nov23 |
230817 |
82.75 |
84.43 |
82.61 |
83.67 |
+0.65 |
216,445 |
428,119 |
+5,586 |
Hover/Click |
Dec23 |
230817 |
82.34 |
83.97 |
82.20 |
83.24 |
+0.64 |
178,672 |
350,016 |
+8,765 |
Hover/Click |
Jan24 |
230817 |
81.96 |
83.54 |
81.84 |
82.84 |
+0.62 |
60,532 |
142,456 |
+3,239 |
Hover/Click |
Feb24 |
230817 |
81.52 |
83.13 |
81.48 |
82.47 |
+0.60 |
32,181 |
121,184 |
+1,611 |
Hover/Click |
Mar24 |
230817 |
81.27 |
82.73 |
81.14 |
82.09 |
+0.57 |
37,109 |
114,673 |
-2,215 |
Hover/Click |
Apr24 |
230817 |
80.87 |
82.34 |
80.87 |
81.72 |
+0.54 |
12,910 |
38,264 |
-278 |
Hover/Click |
May24 |
230817 |
80.61 |
81.98 |
80.61 |
81.37 |
+0.52 |
12,518 |
42,043 |
-192 |
Hover/Click |
Jun24 |
230817 |
80.27 |
81.62 |
80.18 |
81.02 |
+0.50 |
34,109 |
121,273 |
+4,461 |
Hover/Click |
Jul24 |
230817 |
80.13 |
81.21 |
80.10 |
80.68 |
+0.49 |
3,629 |
26,861 |
+458 |
Hover/Click |
Aug24 |
230817 |
79.87 |
80.89 |
79.87 |
80.33 |
+0.47 |
1,469 |
22,684 |
-191 |
Hover/Click |
Sep24 |
230817 |
79.32 |
80.54 |
79.24 |
79.99 |
+0.45 |
4,509 |
33,866 |
+271 |
Hover/Click |
Oct24 |
230817 |
80.15 |
80.15 |
79.57 |
79.67 |
+0.44 |
1,481 |
17,160 |
+92 |
Hover/Click |
Nov24 |
230817 |
79.80 |
79.80 |
79.34 |
79.34 |
+0.43 |
572 |
16,177 |
-102 |
Hover/Click |
Total Volume and Open Interest |
945,963 |
2,240,650 |
+16,740 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Sep23 |
230817 |
879.00 |
909.00 |
875.75 |
901.00 |
+18.75 |
65,208 |
145,500 |
-7,500 |
Hover/Click |
Oct23 |
230817 |
866.50 |
894.75 |
864.00 |
887.75 |
+15.75 |
53,391 |
125,692 |
+700 |
Hover/Click |
Nov23 |
230817 |
843.75 |
868.75 |
841.75 |
863.00 |
+11.25 |
33,938 |
75,881 |
+2,966 |
Hover/Click |
Dec23 |
230817 |
818.25 |
840.75 |
816.00 |
836.25 |
+7.50 |
45,502 |
115,409 |
+4,119 |
Hover/Click |
Jan24 |
230817 |
804.25 |
826.50 |
804.25 |
823.00 |
+5.75 |
10,746 |
33,889 |
+118 |
Hover/Click |
Feb24 |
230817 |
795.00 |
815.75 |
795.00 |
813.00 |
+4.75 |
4,656 |
32,674 |
+113 |
Hover/Click |
Mar24 |
230817 |
791.25 |
806.00 |
790.25 |
803.75 |
+3.50 |
6,615 |
39,934 |
-501 |
Hover/Click |
Apr24 |
230817 |
783.75 |
796.25 |
783.75 |
794.75 |
+2.25 |
1,864 |
16,924 |
-1 |
Hover/Click |
May24 |
230817 |
777.25 |
789.50 |
777.25 |
788.00 |
+1.75 |
1,473 |
14,042 |
-64 |
Hover/Click |
Jun24 |
230817 |
769.25 |
782.75 |
769.25 |
781.50 |
+1.75 |
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 |
230817 |
79.13 |
81.08 |
78.99 |
80.39 |
+1.01 |
41,931 |
56,220 |
-1,980 |
Hover/Click |
Oct23 |
230817 |
78.79 |
80.61 |
78.62 |
79.90 |
+0.88 |
69,272 |
97,695 |
+7,396 |
Hover/Click |
Nov23 |
230817 |
78.36 |
80.19 |
78.35 |
79.51 |
+0.78 |
56,322 |
48,345 |
+4,131 |
Hover/Click |
Dec23 |
230817 |
78.02 |
79.74 |
78.02 |
79.11 |
+0.69 |
36,854 |
118,674 |
+594 |
Hover/Click |
Jan24 |
230817 |
78.11 |
79.28 |
78.11 |
78.72 |
+0.63 |
10,007 |
17,148 |
+327 |
Hover/Click |
Feb24 |
230817 |
77.96 |
78.86 |
77.96 |
78.32 |
+0.58 |
2,461 |
11,318 |
+179 |
Hover/Click |
Mar24 |
230817 |
77.54 |
78.43 |
77.54 |
77.94 |
+0.56 |
2,101 |
16,059 |
-9 |
Hover/Click |
Apr24 |
230817 |
77.54 |
77.54 |
77.54 |
77.54 |
+0.52 |
952 |
7,694 |
+20 |
Hover/Click |
May24 |
230817 |
77.52 |
77.52 |
77.17 |
77.17 |
+0.50 |
966 |
5,397 |
+423 |
Hover/Click |
Jun24 |
230817 |
77.11 |
77.18 |
76.55 |
76.79 |
+0.49 |
3,829 |
44,734 |
+601 |
Hover/Click |
Jul24 |
230817 |
76.61 |
76.61 |
76.40 |
76.40 |
+0.48 |
571 |
6,972 |
+480 |
Hover/Click |
Aug24 |
230817 |
76.00 |
76.00 |
76.00 |
76.00 |
+0.45 |
518 |
6,027 |
+489 |
Hover/Click |
Sep24 |
230817 |
75.64 |
75.64 |
75.64 |
75.64 |
+0.44 |
659 |
12,818 |
+523 |
Hover/Click |
Oct24 |
230817 |
75.26 |
75.26 |
75.26 |
75.26 |
+0.41 |
506 |
3,726 |
+503 |
Hover/Click |
Nov24 |
230817 |
74.92 |
74.92 |
74.92 |
74.92 |
+0.39 |
500 |
4,930 |
+500 |
Hover/Click |
Dec24 |
230817 |
74.60 |
74.60 |
74.60 |
74.60 |
+0.37 |
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 |
230817 |
103.365 |
103.495 |
102.945 |
103.470 |
+0.150 |
18,642 |
25,968 |
-801 |
Hover/Click |
Dec23 |
230817 |
103.030 |
103.185 |
102.675 |
103.165 |
+0.140 |
458 |
976 |
+245 |
Hover/Click |
Mar24 |
230817 |
102.765 |
102.765 |
102.765 |
102.765 |
+0.140 |
1 |
9 |
+1 |
Hover/Click |
Total Volume and Open Interest |
19,101 |
26,954 |
-555 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
64.31 |
64.56 |
63.71 |
64.02 |
-0.31 |
89,856 |
201,105 |
+8,503 |
Hover/Click |
Dec23 |
230817 |
64.52 |
64.77 |
63.92 |
64.23 |
-0.30 |
204 |
3,078 |
+55 |
Hover/Click |
Mar24 |
230817 |
64.30 |
64.81 |
64.30 |
64.41 |
-0.31 |
2 |
108 |
+2 |
Hover/Click |
Total Volume and Open Interest |
90,133 |
204,458 |
+8,593 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
127.33 |
127.91 |
127.05 |
127.30 |
+0.03 |
94,077 |
203,126 |
+3,735 |
Hover/Click |
Dec23 |
230817 |
127.16 |
127.85 |
127.02 |
127.25 |
+0.02 |
432 |
11,211 |
-9 |
Hover/Click |
Mar24 |
230817 |
127.15 |
127.75 |
126.95 |
127.15 |
unch |
9 |
213 |
-4 |
Hover/Click |
Total Volume and Open Interest |
99,091 |
215,340 |
+3,885 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
73.92 |
74.12 |
73.81 |
73.82 |
-0.09 |
72,158 |
152,374 |
+4,175 |
Hover/Click |
Dec23 |
230817 |
73.96 |
74.21 |
73.91 |
73.91 |
-0.09 |
123 |
4,334 |
+19 |
Hover/Click |
Mar24 |
230817 |
74.15 |
74.26 |
74.00 |
74.00 |
-0.08 |
0 |
353 |
+0 |
Hover/Click |
Jun24 |
230817 |
74.03 |
74.30 |
74.03 |
74.03 |
-0.08 |
0 |
87 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,300 |
157,440 |
+3,819 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
68.69 |
69.00 |
68.55 |
68.74 |
unch |
122,837 |
244,199 |
+1,399 |
Hover/Click |
Dec23 |
230817 |
69.67 |
70.00 |
69.56 |
69.75 |
unch |
364 |
3,390 |
+76 |
Hover/Click |
Mar24 |
230817 |
70.82 |
70.97 |
70.74 |
70.82 |
unch |
6 |
107 |
+4 |
Hover/Click |
Total Volume and Open Interest |
123,331 |
247,954 |
+1,493 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
114.02 |
114.52 |
113.87 |
114.00 |
-0.08 |
16,494 |
41,658 |
+457 |
Hover/Click |
Dec23 |
230817 |
115.00 |
115.62 |
115.00 |
115.12 |
-0.08 |
2 |
835 |
+1 |
Hover/Click |
Mar24 |
230817 |
116.31 |
116.77 |
116.27 |
116.31 |
-0.10 |
0 |
126 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,503 |
42,794 |
+464 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
108.96 |
109.35 |
108.72 |
108.73 |
-0.25 |
185,079 |
742,225 |
-935 |
Hover/Click |
Dec23 |
230817 |
109.43 |
109.80 |
109.19 |
109.20 |
-0.25 |
1,008 |
9,671 |
+177 |
Hover/Click |
Mar24 |
230817 |
110.12 |
110.12 |
109.74 |
109.74 |
-0.25 |
12 |
1,826 |
+0 |
Hover/Click |
Total Volume and Open Interest |
187,712 |
760,233 |
+207 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
580.25 |
583.00 |
578.00 |
580.13 |
-0.38 |
53,336 |
225,942 |
-20 |
Hover/Click |
Dec23 |
230817 |
572.75 |
573.13 |
568.38 |
570.25 |
-0.50 |
33 |
3,031 |
+7 |
Hover/Click |
Total Volume and Open Interest |
53,369 |
228,984 |
-13 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
199.75 |
200.95 |
199.30 |
199.85 |
-0.15 |
18,197 |
41,263 |
-1,343 |
Hover/Click |
Oct23 |
230817 |
198.35 |
200.05 |
198.35 |
199.00 |
-0.15 |
226 |
760 |
-11 |
|
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 |
18,423 |
42,031 |
-1,354 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
119~150 |
119~190 |
118~140 |
118~210 |
-0~230 |
337,608 |
1,327,703 |
+452 |
Hover/Click |
Dec23 |
230817 |
119~240 |
119~250 |
118~200 |
118~270 |
-0~230 |
8,711 |
42,620 |
+5,117 |
Hover/Click |
Mar24 |
230817 |
118~290 |
118~290 |
118~290 |
118~290 |
-0~230 |
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 |
230817 |
109~175 |
109~205 |
109~035 |
109~090 |
-0~090 |
1,788,907 |
4,773,424 |
-15,858 |
Hover/Click |
Dec23 |
230817 |
110~015 |
110~030 |
109~180 |
109~235 |
-0~095 |
50,926 |
83,987 |
+24,472 |
Hover/Click |
Mar24 |
230817 |
110~115 |
110~115 |
110~115 |
110~115 |
-0~080 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,839,833 |
4,857,422 |
+8,614 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
105~272 |
105~300 |
105~202 |
105~242 |
-0~030 |
1,502,141 |
5,587,864 |
-40,939 |
Hover/Click |
Dec23 |
230817 |
106~120 |
106~136 |
106~034 |
106~074 |
-0~040 |
84,414 |
180,854 |
+61,034 |
Hover/Click |
Mar24 |
230817 |
106~280 |
106~280 |
106~280 |
106~280 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,586,555 |
5,768,718 |
+20,095 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
101~105 |
101~132 |
101~084 |
101~112 |
+0~014 |
575,598 |
3,773,467 |
+11,080 |
Hover/Click |
Dec23 |
230817 |
101~234 |
101~271 |
101~220 |
101~246 |
+0~010 |
29,091 |
47,260 |
+16,894 |
Hover/Click |
Mar24 |
230817 |
102~126 |
102~126 |
102~126 |
102~126 |
+0~010 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
604,689 |
3,820,729 |
+27,974 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
94.335 |
94.360 |
94.315 |
94.340 |
-0.015 |
130,621 |
165,321 |
-4,437 |
|
Dec23 |
230817 |
94.020 |
94.055 |
93.960 |
94.010 |
-0.050 |
111,010 |
200,835 |
+9,476 |
|
Mar24 |
230817 |
93.960 |
94.005 |
93.885 |
93.940 |
-0.075 |
64,876 |
172,554 |
-638 |
|
Jun24 |
230817 |
94.075 |
94.100 |
93.960 |
94.020 |
-0.090 |
62,748 |
122,141 |
+4,660 |
|
Sep24 |
230817 |
94.250 |
94.270 |
94.130 |
94.195 |
-0.100 |
47,139 |
94,136 |
-65 |
|
Dec24 |
230817 |
94.470 |
94.490 |
94.345 |
94.415 |
-0.105 |
54,293 |
176,828 |
-1,774 |
|
Mar25 |
230817 |
94.675 |
94.685 |
94.535 |
94.605 |
-0.115 |
31,796 |
77,806 |
+2,230 |
|
Jun25 |
230817 |
94.850 |
94.850 |
94.705 |
94.775 |
-0.120 |
24,706 |
89,311 |
-254 |
|
Sep25 |
230817 |
94.995 |
95.000 |
94.855 |
94.920 |
-0.125 |
10,831 |
40,559 |
+212 |
|
Dec25 |
230817 |
95.125 |
95.125 |
94.985 |
95.045 |
-0.130 |
15,026 |
66,368 |
+391 |
|
Mar26 |
230817 |
95.195 |
95.225 |
95.095 |
95.150 |
-0.130 |
11,776 |
44,541 |
-319 |
|
Jun26 |
230817 |
95.310 |
95.310 |
95.180 |
95.235 |
-0.135 |
9,656 |
40,374 |
+381 |
|
Sep26 |
230817 |
95.385 |
95.385 |
95.255 |
95.305 |
-0.135 |
4,895 |
17,586 |
-346 |
|
Dec26 |
230817 |
95.450 |
95.450 |
95.315 |
95.365 |
-0.135 |
4,899 |
20,996 |
+66 |
|
Mar27 |
230817 |
95.490 |
95.500 |
95.375 |
95.420 |
-0.135 |
3,193 |
13,062 |
-245 |
|
Jun27 |
230817 |
95.540 |
95.550 |
95.425 |
95.470 |
-0.130 |
2,334 |
7,461 |
-58 |
|
Sep27 |
230817 |
95.585 |
95.590 |
95.470 |
95.505 |
-0.130 |
1,073 |
4,569 |
+122 |
|
Dec27 |
230817 |
95.610 |
95.615 |
95.495 |
95.530 |
-0.130 |
941 |
4,768 |
-142 |
|
Total Volume and Open Interest |
596,429 |
1,541,542 |
+9,912 |
|
Ultra T-Bond(CBOT) |
Sep23 |
230817 |
125~01 |
125~05 |
123~18 |
123~27 |
-1~01 |
283,122 |
1,536,604 |
-21,391 |
|
Dec23 |
230817 |
126~13 |
126~22 |
125~02 |
125~10 |
-1~04 |
73,047 |
85,857 |
+61,495 |
|
Mar24 |
230817 |
126~16 |
126~16 |
126~16 |
126~16 |
-1~04 |
|
|
|
|
Total Volume and Open Interest |
356,169 |
1,622,461 |
+40,104 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep23 |
230817 |
114~040 |
114~065 |
113~120 |
113~180 |
-0~155 |
415,144 |
1,838,380 |
+3,739 |
|
Dec23 |
230817 |
114~100 |
114~235 |
113~295 |
114~035 |
-0~160 |
2,426 |
8,730 |
+1,997 |
|
Mar24 |
230817 |
113~285 |
113~285 |
113~285 |
113~285 |
-0~160 |
|
|
|
|
Total Volume and Open Interest |
417,570 |
1,847,110 |
+5,736 |
|
30 Day Federal Funds(CBOT) |
Aug23 |
230817 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
3,902 |
388,596 |
-104 |
|
Sep23 |
230817 |
94.660 |
94.665 |
94.660 |
94.660 |
unch |
12,729 |
103,738 |
-279 |
|
Oct23 |
230817 |
94.640 |
94.645 |
94.635 |
94.640 |
unch |
72,761 |
382,338 |
+12,215 |
|
Nov23 |
230817 |
94.570 |
94.575 |
94.560 |
94.565 |
unch |
36,914 |
221,162 |
+1,356 |
|
Dec23 |
230817 |
94.580 |
94.590 |
94.570 |
94.575 |
unch |
9,607 |
80,058 |
-999 |
|
Jan24 |
230817 |
94.590 |
94.605 |
94.575 |
94.590 |
+0.005 |
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 |
230817 |
146.66 |
146.68 |
146.23 |
146.39 |
-0.26 |
447 |
16,670 |
-31 |
Hover/Click |
Dec23 |
230817 |
145.90 |
145.90 |
145.90 |
145.90 |
-0.26 |
0 |
7 |
+0 |
Hover/Click |
Mar24 |
230817 |
145.90 |
145.90 |
145.90 |
145.90 |
-0.26 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
447 |
16,677 |
-31 |
|
Euro-Buxl(EUREX) |
Sep23 |
230817 |
129.30 |
129.40 |
128.08 |
128.58 |
-1.32 |
66,481 |
206,945 |
+7,551 |
|
Dec23 |
230817 |
128.80 |
129.00 |
128.08 |
128.50 |
-1.32 |
815 |
10,692 |
+769 |
|
Mar24 |
230817 |
128.12 |
128.12 |
128.12 |
128.12 |
-1.78 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
67,296 |
217,640 |
+8,320 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep23 |
230817 |
130.87 |
130.89 |
130.40 |
130.62 |
-0.54 |
607,901 |
1,262,320 |
+73,845 |
Hover/Click |
Dec23 |
230817 |
130.10 |
130.32 |
129.88 |
130.07 |
-0.54 |
4,099 |
11,074 |
+3,176 |
Hover/Click |
Mar24 |
230817 |
130.12 |
130.12 |
130.12 |
130.12 |
-0.73 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
612,000 |
1,273,394 |
+77,021 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep23 |
230817 |
115.11 |
115.17 |
114.97 |
115.05 |
-0.20 |
493,107 |
1,266,778 |
+53,704 |
Hover/Click |
Dec23 |
230817 |
116.25 |
116.26 |
116.25 |
116.26 |
-0.22 |
993 |
4,779 |
+792 |
Hover/Click |
Mar24 |
230817 |
115.68 |
115.68 |
115.68 |
115.68 |
-0.30 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
494,100 |
1,271,558 |
+54,496 |
|
Euro-Schatz(EUREX) |
Sep23 |
230817 |
104.91 |
104.94 |
104.88 |
104.90 |
-0.04 |
518,354 |
1,931,044 |
+101,095 |
|
Dec23 |
230817 |
105.22 |
105.24 |
105.22 |
105.24 |
-0.05 |
124 |
1,679 |
+118 |
|
Mar24 |
230817 |
105.57 |
105.57 |
105.57 |
105.57 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
518,478 |
1,932,723 |
+101,213 |
|
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 |
208,839 |
509,319 |
+7,486 |
Hover/Click |
Dec23 |
230817 |
92~07 |
92~07 |
91~15 |
91~22 |
-1~00 |
1,608 |
4,325 |
+1,406 |
Hover/Click |
Total Volume and Open Interest |
210,447 |
513,644 |
+8,892 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep23 |
230817 |
96.110 |
96.110 |
96.095 |
96.110 |
-0.005 |
187,363 |
560,932 |
+7,931 |
|
Dec23 |
230817 |
96.060 |
96.060 |
96.040 |
96.055 |
-0.010 |
203,265 |
563,948 |
+15,441 |
|
Mar24 |
230817 |
96.110 |
96.115 |
96.090 |
96.110 |
-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 |
230817 |
95.79 |
95.82 |
95.79 |
95.81 |
+0.01 |
42,073 |
221,659 |
-2,221 |
|
Dec23 |
230817 |
95.65 |
95.69 |
95.62 |
95.66 |
unch |
40,345 |
203,846 |
+2,751 |
|
Mar24 |
230817 |
95.60 |
95.64 |
95.56 |
95.58 |
-0.03 |
30,751 |
137,193 |
-5,293 |
|
Jun24 |
230817 |
95.61 |
95.64 |
95.56 |
95.58 |
-0.03 |
18,070 |
127,456 |
+3,464 |
|
Sep24 |
230817 |
95.68 |
95.72 |
95.62 |
95.64 |
-0.04 |
13,045 |
92,484 |
+1,859 |
|
Dec24 |
230817 |
95.78 |
95.82 |
95.72 |
95.74 |
-0.05 |
15,253 |
69,148 |
+787 |
|
Mar25 |
230817 |
95.88 |
95.92 |
95.80 |
95.82 |
-0.07 |
4,647 |
37,903 |
-486 |
|
Jun25 |
230817 |
95.97 |
96.01 |
95.87 |
95.90 |
-0.07 |
3,436 |
30,566 |
-1,000 |
|
Sep25 |
230817 |
95.98 |
95.98 |
95.95 |
95.95 |
-0.07 |
19 |
1,379 |
-13 |
|
Dec25 |
230817 |
96.07 |
96.07 |
95.97 |
95.97 |
-0.08 |
150 |
1,068 |
+0 |
|
Total Volume and Open Interest |
167,817 |
923,845 |
-153 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230817 |
95.81 |
95.83 |
95.66 |
95.68 |
-0.12 |
151,549 |
1,008,847 |
-4,809 |
|
Dec23 |
230817 |
95.66 |
95.66 |
95.66 |
95.66 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
151,549 |
1,008,847 |
-4,809 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230817 |
96.09 |
96.12 |
96.01 |
96.03 |
-0.06 |
160,427 |
746,577 |
-729 |
|
Dec23 |
230817 |
96.04 |
96.04 |
96.04 |
96.04 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
160,427 |
746,577 |
-729 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug23 |
230817 |
1893.7 |
1902.4 |
1884.0 |
1884.1 |
-12.0 |
73 |
82 |
-21 |
Hover/Click |
Oct23 |
230817 |
1904.5 |
1914.9 |
1895.9 |
1896.7 |
-13.1 |
4,162 |
32,865 |
-287 |
Hover/Click |
Dec23 |
230817 |
1922.4 |
1933.5 |
1914.2 |
1915.2 |
-13.1 |
167,153 |
370,803 |
+2,487 |
Hover/Click |
Feb24 |
230817 |
1942.7 |
1952.8 |
1934.4 |
1935.0 |
-13.2 |
1,232 |
14,598 |
+15 |
Hover/Click |
Apr24 |
230817 |
1960.0 |
1971.1 |
1953.3 |
1953.9 |
-13.1 |
363 |
7,379 |
-101 |
Hover/Click |
Jun24 |
230817 |
1978.7 |
1990.9 |
1972.1 |
1973.0 |
-12.9 |
238 |
2,748 |
+18 |
Hover/Click |
Aug24 |
230817 |
1994.8 |
1994.8 |
1990.8 |
1990.8 |
-13.1 |
23 |
1,103 |
+3 |
Hover/Click |
Oct24 |
230817 |
2007.8 |
2007.8 |
2007.8 |
2007.8 |
-13.2 |
12 |
78 |
+5 |
Hover/Click |
Dec24 |
230817 |
2034.0 |
2035.0 |
2025.4 |
2025.4 |
-13.1 |
46 |
785 |
+3 |
Hover/Click |
Feb25 |
230817 |
2041.9 |
2041.9 |
2041.9 |
2041.9 |
-12.9 |
0 |
2 |
+0 |
Hover/Click |
Apr25 |
230817 |
2057.2 |
2057.2 |
2057.2 |
2057.2 |
-13.1 |
0 |
2 |
+0 |
Hover/Click |
Jun25 |
230817 |
2073.2 |
2073.2 |
2073.2 |
2073.2 |
-13.1 |
0 |
290 |
+0 |
Hover/Click |
Total Volume and Open Interest |
173,675 |
433,611 |
+2,227 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep23 |
230817 |
2248.5 |
2307.0 |
2239.0 |
2271.5 |
+18.0 |
61,484 |
60,285 |
-1,933 |
Hover/Click |
Dec23 |
230817 |
2280.0 |
2338.5 |
2272.0 |
2304.2 |
+18.6 |
15,461 |
70,397 |
+1,884 |
Hover/Click |
Mar24 |
230817 |
2333.0 |
2372.0 |
2315.0 |
2339.1 |
+19.3 |
912 |
4,357 |
+142 |
Hover/Click |
May24 |
230817 |
2359.5 |
2392.5 |
2340.0 |
2363.3 |
+19.4 |
66 |
1,712 |
+24 |
Hover/Click |
Jul24 |
230817 |
2408.0 |
2408.0 |
2380.5 |
2386.6 |
+19.5 |
12 |
562 |
-7 |
Hover/Click |
Sep24 |
230817 |
2410.0 |
2410.0 |
2410.0 |
2410.0 |
+19.6 |
0 |
142 |
+0 |
Hover/Click |
Dec24 |
230817 |
2440.3 |
2440.3 |
2440.3 |
2440.3 |
+19.6 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,977 |
138,215 |
+97 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct23 |
230817 |
886.6 |
913.6 |
884.0 |
895.6 |
+4.3 |
17,417 |
77,442 |
+2,013 |
Hover/Click |
Jan24 |
230817 |
894.0 |
919.7 |
891.0 |
902.0 |
+4.2 |
880 |
6,357 |
+313 |
Hover/Click |
Apr24 |
230817 |
898.9 |
925.8 |
898.7 |
909.1 |
+4.1 |
76 |
686 |
+40 |
Hover/Click |
Jul24 |
230817 |
905.3 |
920.8 |
905.3 |
915.7 |
+4.1 |
6 |
44 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,396 |
84,557 |
+2,370 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep23 |
230817 |
1210.50 |
1241.00 |
1205.50 |
1220.50 |
+8.10 |
2,726 |
13,458 |
+148 |
Hover/Click |
Dec23 |
230817 |
1215.00 |
1244.50 |
1212.00 |
1225.50 |
+7.30 |
620 |
7,004 |
+140 |
Hover/Click |
Mar24 |
230817 |
1237.20 |
1237.20 |
1237.20 |
1237.20 |
+7.00 |
12 |
40 |
+3 |
Hover/Click |
Total Volume and Open Interest |
3,367 |
20,511 |
+296 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep23 |
230817 |
364.75 |
371.95 |
362.70 |
369.15 |
+3.40 |
83,175 |
79,010 |
-1,270 |
Hover/Click |
Dec23 |
230817 |
368.60 |
375.80 |
367.00 |
372.95 |
+3.40 |
29,401 |
95,979 |
+1,169 |
Hover/Click |
Mar24 |
230817 |
369.95 |
377.45 |
369.50 |
375.05 |
+3.20 |
6,044 |
32,121 |
+280 |
Hover/Click |
May24 |
230817 |
375.10 |
378.05 |
370.80 |
376.20 |
+3.05 |
1,181 |
8,558 |
+339 |
Hover/Click |
Jul24 |
230817 |
374.90 |
377.10 |
374.90 |
377.05 |
+2.95 |
88 |
1,265 |
+35 |
Hover/Click |
Total Volume and Open Interest |
121,186 |
224,215 |
+752 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep23 |
230817 |
34847 |
34953 |
34499 |
34536 |
-285 |
165,854 |
103,400 |
+447 |
Hover/Click |
Dec23 |
230817 |
35179 |
35274 |
34834 |
34864 |
-287 |
412 |
801 |
+49 |
Hover/Click |
Mar24 |
230817 |
35175 |
35558 |
35175 |
35175 |
-277 |
5 |
13 |
-1 |
Hover/Click |
Jun24 |
230817 |
35182 |
35524 |
35182 |
35182 |
-269 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
166,271 |
104,216 |
+495 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
4420.50 |
4436.75 |
4377.75 |
4384.50 |
-35.50 |
1,492,516 |
2,182,469 |
-12,982 |
Hover/Click |
Dec23 |
230817 |
4470.25 |
4485.00 |
4425.00 |
4432.50 |
-36.00 |
2,603 |
31,608 |
-154 |
Hover/Click |
Mar24 |
230817 |
4513.00 |
4535.00 |
4477.75 |
4483.50 |
-36.75 |
142 |
2,395 |
+106 |
Hover/Click |
Jun24 |
230817 |
4552.50 |
4552.50 |
4533.25 |
4533.25 |
-38.75 |
0 |
1,308 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,495,366 |
2,220,084 |
-12,925 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
14940.25 |
15018.25 |
14738.25 |
14778.00 |
-164.25 |
593,602 |
257,328 |
-3,026 |
Hover/Click |
Dec23 |
230817 |
15126.00 |
15205.75 |
14925.25 |
14964.75 |
-167.00 |
1,898 |
9,759 |
+9 |
Hover/Click |
Mar24 |
230817 |
15321.00 |
15405.00 |
15134.50 |
15167.50 |
-165.50 |
258 |
282 |
+39 |
Hover/Click |
Total Volume and Open Interest |
595,758 |
267,495 |
-2,978 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep23 |
230817 |
2612.40 |
2623.50 |
2577.30 |
2578.80 |
-34.40 |
10,638 |
40,175 |
+209 |
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 |
10,638 |
40,175 |
+209 |
|
Volatility Index(CBOE) |
Aug23 |
230816 |
16.25 |
16.60 |
15.95 |
16.28 |
+0.11 |
77,338 |
60,667 |
-10,037 |
|
Sep23 |
230817 |
18.00 |
18.95 |
17.60 |
18.85 |
+0.84 |
131,187 |
202,050 |
+11,430 |
|
Oct23 |
230817 |
18.55 |
19.30 |
18.25 |
19.20 |
+0.65 |
37,440 |
61,641 |
+4,628 |
|
Nov23 |
230817 |
18.84 |
19.50 |
18.67 |
19.38 |
+0.48 |
14,223 |
29,602 |
+1,559 |
|
Total Volume and Open Interest |
302,367 |
361,910 |
-42,485 |
|
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 |
190,942 |
524,381 |
+1,143 |
Hover/Click |
Dec23 |
230817 |
1894.50 |
1907.30 |
1872.40 |
1875.40 |
-22.80 |
140 |
2,523 |
+33 |
Hover/Click |
Mar24 |
230817 |
1893.70 |
1922.20 |
1893.70 |
1893.70 |
-22.00 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
191,082 |
526,922 |
+1,176 |
|
Nikkei 225(CME) |
Sep23 |
230817 |
31665 |
31790 |
31305 |
31395 |
-310 |
5,028 |
16,917 |
+179 |
|
Dec23 |
230817 |
31300 |
31625 |
31170 |
31265 |
-300 |
18 |
57 |
+3 |
|
Total Volume and Open Interest |
5,046 |
16,974 |
+182 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep23 |
230817 |
31790 |
31905 |
31285 |
31665 |
-130 |
31,008 |
133,990 |
-927 |
|
Dec23 |
230817 |
31425 |
31435 |
31100 |
31435 |
-130 |
1,261 |
10,117 |
+576 |
|
Mar24 |
230817 |
31375 |
31375 |
31375 |
31375 |
-130 |
0 |
581 |
+0 |
|
Total Volume and Open Interest |
32,269 |
155,428 |
-351 |
|
Nikkei 225 Mini(JPX) |
Sep23 |
230817 |
31800 |
31905 |
31285 |
31670 |
-60 |
681,278 |
443,035 |
-10,677 |
|
Dec23 |
230817 |
31565 |
31670 |
31055 |
31440 |
-50 |
33,051 |
23,346 |
+756 |
|
Mar24 |
230817 |
31490 |
31600 |
30995 |
31370 |
-60 |
884 |
4,184 |
-9 |
|
Total Volume and Open Interest |
724,293 |
516,898 |
-9,406 |
|
Nikkei 225(JPX) |
Sep23 |
230817 |
31800 |
31910 |
31280 |
31670 |
-60 |
44,511 |
208,516 |
+694 |
|
Dec23 |
230817 |
31580 |
31670 |
31060 |
31440 |
-50 |
681 |
45,529 |
+784 |
|
Mar24 |
230817 |
31520 |
31540 |
31010 |
31370 |
-60 |
7 |
6,605 |
+0 |
|
Total Volume and Open Interest |
45,204 |
308,787 |
+1,558 |
|
Nikkei 225(CME) Yen |
Sep23 |
230817 |
31650 |
31775 |
31290 |
31380 |
-310 |
19,133 |
51,246 |
+54 |
|
Dec23 |
230817 |
31190 |
31535 |
31065 |
31150 |
-310 |
231 |
452 |
+193 |
|
Mar24 |
230817 |
31100 |
31415 |
31100 |
31100 |
-310 |
|
|
|
|
Total Volume and Open Interest |
19,364 |
51,699 |
+247 |
|
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 |
120,924 |
174,059 |
-8,972 |
|
Sep23 |
230817 |
7235.0 |
7283.5 |
7178.0 |
7213.0 |
-71.5 |
71,146 |
41,798 |
+27,294 |
|
Oct23 |
230817 |
7233.5 |
7233.5 |
7233.5 |
7233.5 |
-71.0 |
|
|
|
|
Dec23 |
230817 |
7267.5 |
7267.5 |
7267.5 |
7267.5 |
-71.0 |
1 |
20 |
+0 |
|
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 |
192,071 |
215,878 |
+18,322 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Aug23 |
230817 |
18289 |
18389 |
17882 |
18261 |
-33 |
129,057 |
106,943 |
+6,579 |
|
Sep23 |
230817 |
18227 |
18360 |
17868 |
18239 |
-31 |
1,573 |
11,301 |
+500 |
|
Oct23 |
230817 |
18236 |
18305 |
18236 |
18305 |
-67 |
0 |
1,104 |
+0 |
|
Total Volume and Open Interest |
130,943 |
131,209 |
+7,244 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep23 |
230817 |
15760.0 |
15843.0 |
15647.0 |
15715.0 |
-117.0 |
62,592 |
66,706 |
+3,850 |
|
Dec23 |
230817 |
15936.0 |
15936.0 |
15817.0 |
15865.0 |
-120.0 |
38 |
112 |
+11 |
|
Mar24 |
230817 |
15770.0 |
16028.0 |
15770.0 |
16028.0 |
-123.0 |
2 |
9 |
+1 |
|
Total Volume and Open Interest |
62,632 |
66,827 |
+3,862 |
|
Mini-DAX(EUREX) |
Sep23 |
230817 |
15761.0 |
15842.0 |
15648.0 |
15715.0 |
-117.0 |
45,458 |
12,105 |
+747 |
|
Dec23 |
230817 |
15920.0 |
15979.0 |
15813.0 |
15865.0 |
-120.0 |
82 |
120 |
+25 |
|
Mar24 |
230817 |
16113.0 |
16113.0 |
16028.0 |
16028.0 |
-123.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
45,540 |
12,228 |
+772 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep23 |
230817 |
4271 |
4291 |
4222 |
4239 |
-58 |
721,218 |
2,879,141 |
+50,109 |
|
Dec23 |
230817 |
4300 |
4317 |
4256 |
4267 |
-59 |
6,459 |
86,112 |
+258 |
|
Mar24 |
230817 |
4310 |
4310 |
4299 |
4299 |
-59 |
0 |
14,396 |
+0 |
|
Total Volume and Open Interest |
727,677 |
2,995,860 |
+50,367 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep23 |
230817 |
10943 |
10966 |
10860 |
10891 |
-109 |
27,408 |
136,314 |
+2,720 |
|
Dec23 |
230817 |
10980 |
10980 |
10929 |
10929 |
-108 |
67 |
778 |
+34 |
|
Mar24 |
230817 |
10878 |
10878 |
10878 |
10878 |
-110 |
0 |
99 |
+0 |
|
Total Volume and Open Interest |
27,475 |
137,191 |
+2,754 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep23 |
230817 |
7338.00 |
7364.50 |
7287.50 |
7316.50 |
-44.50 |
122,170 |
543,527 |
+445 |
|
Dec23 |
230817 |
7405.00 |
7424.00 |
7377.50 |
7377.50 |
-44.50 |
18 |
874 |
+3 |
|
Mar24 |
230817 |
7417.50 |
7417.50 |
7417.50 |
7417.50 |
-44.50 |
0 |
261 |
+0 |
|
Total Volume and Open Interest |
122,188 |
545,656 |
+448 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep23 |
230817 |
7147.0 |
7166.0 |
7048.0 |
7095.0 |
-46.0 |
41,574 |
259,652 |
-828 |
|
Dec23 |
230817 |
7110.0 |
7142.0 |
7110.0 |
7142.0 |
-45.0 |
2 |
495 |
-1 |
|
Mar24 |
230817 |
7108.0 |
7108.0 |
7108.0 |
7108.0 |
-12.0 |
|
|
|
|
Total Volume and Open Interest |
42,609 |
261,433 |
+50 |
|
FTSE MIB(ISE) |
Sep23 |
230817 |
28065.00 |
28245.00 |
27825.00 |
27945.00 |
-322.00 |
12,167 |
90,518 |
+1,049 |
|
Dec23 |
230817 |
27880.00 |
28275.00 |
27880.00 |
27990.00 |
-314.00 |
20 |
952 |
+13 |
|
Mar24 |
230817 |
27885.00 |
27885.00 |
27885.00 |
27885.00 |
-314.00 |
|
|
|
|
Total Volume and Open Interest |
12,187 |
91,470 |
+1,062 |
|
KOSPI 200(KFE) |
Sep23 |
230817 |
329.95 |
331.00 |
326.25 |
331.00 |
-1.35 |
213,992 |
273,900 |
+2,533 |
|
Dec23 |
230817 |
331.60 |
332.65 |
328.10 |
332.65 |
-1.35 |
955 |
28,937 |
+931 |
|
Mar24 |
230817 |
329.00 |
331.95 |
327.75 |
331.95 |
-1.35 |
36 |
23,768 |
+1 |
|
Total Volume and Open Interest |
215,016 |
352,918 |
+3,458 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep23 |
230817 |
578.30 |
580.10 |
576.35 |
577.50 |
+3.30 |
2 |
631 |
+2 |
|
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 |
2 |
631 |
-68 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|