|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed August 23, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
1350.25 |
1362.25 |
1333.50 |
1359.50 |
+8.00 |
8,855 |
25,549 |
-1,063 |
Hover/Click |
|
Nov23 |
230823 |
1346.00 |
1364.25 |
1332.50 |
1360.50 |
+14.50 |
108,534 |
315,202 |
-1,902 |
Hover/Click |
|
Jan24 |
230823 |
1356.00 |
1374.75 |
1343.00 |
1371.00 |
+15.00 |
22,422 |
81,437 |
+1,569 |
Hover/Click |
|
Mar24 |
230823 |
1360.00 |
1378.50 |
1348.25 |
1374.75 |
+14.75 |
13,569 |
103,458 |
+1,426 |
Hover/Click |
|
May24 |
230823 |
1362.75 |
1381.50 |
1351.75 |
1377.50 |
+14.25 |
8,338 |
73,308 |
+862 |
Hover/Click |
|
Jul24 |
230823 |
1364.25 |
1381.00 |
1352.75 |
1377.25 |
+13.75 |
4,098 |
37,336 |
+208 |
Hover/Click |
|
Aug24 |
230823 |
1339.75 |
1359.75 |
1334.25 |
1356.50 |
+12.50 |
448 |
2,235 |
+78 |
Hover/Click |
|
Sep24 |
230823 |
1302.25 |
1315.50 |
1293.25 |
1313.75 |
+11.75 |
234 |
1,248 |
-36 |
Hover/Click |
|
Nov24 |
230823 |
1280.25 |
1296.25 |
1274.75 |
1295.00 |
+11.25 |
2,101 |
23,904 |
+517 |
Hover/Click |
|
Jan25 |
230823 |
1287.75 |
1300.50 |
1287.50 |
1300.00 |
+11.25 |
14 |
485 |
+4 |
Hover/Click |
|
Mar25 |
230823 |
1278.75 |
1289.00 |
1278.50 |
1289.00 |
+12.00 |
8 |
27 |
+3 |
Hover/Click |
|
May25 |
230823 |
1284.00 |
1284.00 |
1266.50 |
1284.00 |
+12.75 |
0 |
1,050 |
+0 |
Hover/Click |
|
Jul25 |
230823 |
1285.50 |
1285.50 |
1285.50 |
1285.50 |
+13.00 |
0 |
94 |
+0 |
Hover/Click |
|
Aug25 |
230823 |
1274.75 |
1274.75 |
1274.75 |
1274.75 |
+13.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,622 |
665,704 |
+1,667 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
405.90 |
413.90 |
403.40 |
413.00 |
+6.70 |
29,972 |
42,981 |
-6,812 |
Hover/Click |
|
Oct23 |
230823 |
398.00 |
405.40 |
395.20 |
404.50 |
+6.60 |
29,829 |
69,906 |
+1,797 |
Hover/Click |
|
Dec23 |
230823 |
395.40 |
401.70 |
392.10 |
401.00 |
+6.00 |
68,102 |
205,853 |
+665 |
Hover/Click |
|
Jan24 |
230823 |
392.80 |
397.90 |
389.10 |
397.20 |
+5.20 |
22,905 |
58,658 |
-1,170 |
Hover/Click |
|
Mar24 |
230823 |
386.80 |
390.60 |
382.80 |
390.20 |
+4.40 |
10,814 |
39,101 |
+239 |
Hover/Click |
|
May24 |
230823 |
382.20 |
385.50 |
378.40 |
385.20 |
+3.90 |
5,532 |
30,582 |
+181 |
Hover/Click |
|
Jul24 |
230823 |
382.30 |
384.80 |
378.20 |
384.40 |
+3.50 |
2,473 |
16,105 |
+60 |
Hover/Click |
|
Aug24 |
230823 |
376.70 |
381.90 |
375.80 |
381.60 |
+3.20 |
326 |
3,135 |
+54 |
Hover/Click |
|
Sep24 |
230823 |
373.30 |
378.50 |
372.30 |
378.00 |
+3.10 |
141 |
2,224 |
+16 |
Hover/Click |
|
Oct24 |
230823 |
370.00 |
373.50 |
367.90 |
373.10 |
+2.70 |
106 |
1,577 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
170,442 |
473,793 |
-4,978 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
65.21 |
66.66 |
63.96 |
66.15 |
+0.94 |
40,356 |
47,344 |
-9,445 |
Hover/Click |
|
Oct23 |
230823 |
63.09 |
64.76 |
61.91 |
64.32 |
+1.16 |
43,354 |
58,935 |
+3,783 |
Hover/Click |
|
Dec23 |
230823 |
61.80 |
63.41 |
60.70 |
62.97 |
+1.17 |
76,924 |
195,012 |
+294 |
Hover/Click |
|
Jan24 |
230823 |
61.17 |
62.64 |
60.18 |
62.26 |
+1.04 |
16,882 |
63,545 |
-195 |
Hover/Click |
|
Mar24 |
230823 |
60.44 |
61.91 |
59.65 |
61.60 |
+0.97 |
10,665 |
43,424 |
+1,215 |
Hover/Click |
|
May24 |
230823 |
59.77 |
61.35 |
59.24 |
61.09 |
+0.91 |
3,937 |
30,217 |
+302 |
Hover/Click |
|
Jul24 |
230823 |
59.24 |
60.72 |
58.75 |
60.52 |
+0.87 |
3,106 |
26,023 |
+117 |
Hover/Click |
|
Aug24 |
230823 |
58.91 |
59.94 |
58.14 |
59.74 |
+0.79 |
167 |
2,885 |
+24 |
Hover/Click |
|
Sep24 |
230823 |
58.02 |
59.04 |
57.46 |
58.87 |
+0.64 |
179 |
2,350 |
-19 |
Hover/Click |
|
Oct24 |
230823 |
57.31 |
58.11 |
56.71 |
57.96 |
+0.51 |
177 |
2,011 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
196,607 |
481,020 |
-3,478 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
230823 |
795.2 |
807.8 |
787.4 |
806.5 |
+10.5 |
28,174 |
140,518 |
-2,904 |
Hover/Click |
|
Jan24 |
230823 |
800.2 |
814.8 |
794.2 |
813.3 |
+10.8 |
10,361 |
85,764 |
+2,696 |
Hover/Click |
|
Mar24 |
230823 |
802.3 |
816.3 |
797.1 |
815.2 |
+10.3 |
3,554 |
23,191 |
+1,699 |
Hover/Click |
|
May24 |
230823 |
804.2 |
813.3 |
799.9 |
813.3 |
+9.9 |
635 |
9,993 |
-122 |
Hover/Click |
|
Jul24 |
230823 |
798.9 |
807.9 |
798.0 |
807.9 |
+9.5 |
134 |
4,218 |
+84 |
Hover/Click |
|
Nov24 |
230823 |
760.0 |
768.3 |
760.0 |
768.3 |
+8.5 |
38 |
3,510 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
42,898 |
267,252 |
+1,475 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
467.00 |
478.25 |
465.50 |
476.25 |
+9.75 |
72,976 |
195,844 |
-7,815 |
Hover/Click |
|
Dec23 |
230823 |
480.00 |
492.25 |
478.50 |
490.50 |
+11.00 |
130,499 |
660,982 |
+287 |
Hover/Click |
|
Mar24 |
230823 |
495.00 |
505.50 |
492.50 |
503.75 |
+10.25 |
29,208 |
187,817 |
+2,259 |
Hover/Click |
|
May24 |
230823 |
501.75 |
512.75 |
500.50 |
511.25 |
+9.75 |
11,960 |
67,711 |
+2,115 |
Hover/Click |
|
Jul24 |
230823 |
506.00 |
516.25 |
504.50 |
514.75 |
+9.25 |
10,199 |
83,225 |
+1,392 |
Hover/Click |
|
Sep24 |
230823 |
499.75 |
507.75 |
498.75 |
507.00 |
+7.50 |
2,828 |
32,995 |
+673 |
Hover/Click |
|
Dec24 |
230823 |
502.00 |
509.25 |
501.00 |
507.75 |
+5.75 |
5,847 |
67,564 |
+1,022 |
Hover/Click |
|
Mar25 |
230823 |
512.00 |
519.25 |
511.75 |
517.75 |
+5.50 |
31 |
2,209 |
+0 |
Hover/Click |
|
May25 |
230823 |
522.50 |
523.50 |
522.50 |
522.50 |
+5.25 |
1 |
124 |
+0 |
Hover/Click |
|
Jul25 |
230823 |
523.50 |
524.25 |
523.50 |
523.50 |
+5.25 |
6 |
260 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
263,667 |
1,301,339 |
-93 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
604.25 |
617.00 |
598.25 |
612.50 |
+10.75 |
26,011 |
57,699 |
-5,422 |
Hover/Click |
|
Dec23 |
230823 |
629.00 |
643.50 |
624.25 |
639.75 |
+12.25 |
42,768 |
200,237 |
+4,815 |
Hover/Click |
|
Mar24 |
230823 |
654.25 |
668.75 |
650.00 |
665.50 |
+13.25 |
8,874 |
63,655 |
+835 |
Hover/Click |
|
May24 |
230823 |
667.50 |
684.00 |
666.00 |
681.00 |
+13.50 |
4,690 |
26,744 |
+657 |
Hover/Click |
|
Jul24 |
230823 |
673.25 |
690.25 |
672.75 |
687.25 |
+13.75 |
1,791 |
24,588 |
-304 |
Hover/Click |
|
Sep24 |
230823 |
684.50 |
698.50 |
681.25 |
695.75 |
+14.00 |
648 |
3,815 |
-104 |
Hover/Click |
| Total Volume and Open Interest |
85,001 |
385,630 |
+490 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
740.50 |
758.50 |
736.50 |
755.00 |
+15.00 |
8,818 |
22,948 |
-1,794 |
Hover/Click |
|
Dec23 |
230823 |
748.75 |
766.75 |
743.75 |
763.75 |
+16.00 |
15,464 |
104,959 |
+2,064 |
Hover/Click |
|
Mar24 |
230823 |
752.00 |
771.50 |
748.50 |
769.25 |
+17.00 |
5,382 |
39,247 |
+535 |
Hover/Click |
|
May24 |
230823 |
756.75 |
773.75 |
751.75 |
772.00 |
+17.00 |
1,908 |
14,815 |
+405 |
Hover/Click |
|
Jul24 |
230823 |
741.00 |
755.00 |
736.50 |
752.50 |
+12.75 |
399 |
6,947 |
+126 |
Hover/Click |
|
Sep24 |
230823 |
748.25 |
756.75 |
740.00 |
755.00 |
+12.50 |
96 |
1,254 |
+36 |
Hover/Click |
|
Dec24 |
230823 |
753.00 |
763.75 |
747.75 |
763.00 |
+12.75 |
19 |
1,026 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,086 |
191,367 |
+1,372 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
773.25 |
787.00 |
771.25 |
784.50 |
+11.00 |
3,565 |
12,393 |
-1,869 |
Hover/Click |
|
Dec23 |
230823 |
792.50 |
806.25 |
789.50 |
803.25 |
+11.50 |
9,033 |
28,792 |
+2,192 |
Hover/Click |
|
Mar24 |
230823 |
806.75 |
819.50 |
804.50 |
817.00 |
+11.00 |
3,170 |
10,821 |
+1,260 |
Hover/Click |
|
May24 |
230823 |
817.75 |
828.25 |
813.25 |
825.25 |
+10.50 |
756 |
1,549 |
+151 |
Hover/Click |
|
Jul24 |
230823 |
820.75 |
832.75 |
817.00 |
829.50 |
+10.00 |
258 |
621 |
+72 |
Hover/Click |
|
Sep24 |
230823 |
805.00 |
813.50 |
805.00 |
813.50 |
+6.00 |
53 |
458 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
16,840 |
54,793 |
+1,841 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
438.00 |
444.50 |
433.75 |
444.50 |
+3.25 |
138 |
807 |
-8 |
Hover/Click |
|
Dec23 |
230823 |
464.50 |
472.00 |
456.00 |
470.50 |
+5.25 |
381 |
3,081 |
-5 |
Hover/Click |
|
Mar24 |
230823 |
472.00 |
483.00 |
472.00 |
482.50 |
+5.50 |
12 |
326 |
+3 |
Hover/Click |
|
May24 |
230823 |
483.00 |
485.25 |
483.00 |
485.25 |
+6.75 |
0 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
531 |
4,356 |
-10 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
15.48 |
15.51 |
15.40 |
15.44 |
-0.05 |
611 |
3,680 |
-456 |
Hover/Click |
|
Nov23 |
230823 |
15.80 |
15.86 |
15.77 |
15.81 |
-0.01 |
585 |
5,710 |
+436 |
Hover/Click |
|
Jan24 |
230823 |
16.05 |
16.09 |
16.05 |
16.09 |
+0.02 |
61 |
278 |
-29 |
Hover/Click |
|
Mar24 |
230823 |
16.33 |
16.37 |
16.33 |
16.37 |
+0.04 |
55 |
166 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
1,313 |
9,839 |
-7 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230823 |
177.800 |
178.435 |
177.535 |
178.050 |
+0.100 |
1,137 |
4,859 |
-724 |
Hover/Click |
|
Oct23 |
230823 |
178.450 |
179.700 |
178.080 |
178.685 |
+0.055 |
22,491 |
125,806 |
-1,830 |
Hover/Click |
|
Dec23 |
230823 |
182.985 |
183.880 |
182.535 |
182.935 |
-0.215 |
11,288 |
77,402 |
+1,560 |
Hover/Click |
|
Feb24 |
230823 |
187.200 |
188.100 |
186.850 |
187.200 |
-0.100 |
5,206 |
39,265 |
+723 |
Hover/Click |
|
Apr24 |
230823 |
189.935 |
190.900 |
189.685 |
190.250 |
+0.150 |
3,647 |
27,441 |
+513 |
Hover/Click |
|
Jun24 |
230823 |
183.785 |
184.850 |
183.700 |
184.380 |
+0.380 |
1,593 |
18,360 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
45,937 |
301,127 |
+564 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug23 |
230823 |
245.550 |
246.350 |
244.900 |
245.035 |
-0.465 |
1,204 |
5,105 |
-370 |
Hover/Click |
|
Sep23 |
230823 |
248.880 |
249.985 |
248.100 |
248.580 |
-0.420 |
3,586 |
11,480 |
-519 |
Hover/Click |
|
Oct23 |
230823 |
251.000 |
252.300 |
250.250 |
250.880 |
-0.355 |
5,032 |
19,407 |
+86 |
Hover/Click |
|
Nov23 |
230823 |
252.050 |
253.330 |
251.300 |
252.000 |
-0.285 |
2,346 |
9,075 |
-165 |
Hover/Click |
|
Jan24 |
230823 |
251.535 |
252.550 |
250.630 |
251.330 |
-0.170 |
695 |
7,305 |
+80 |
Hover/Click |
|
Mar24 |
230823 |
252.550 |
254.000 |
252.350 |
252.900 |
-0.200 |
267 |
2,457 |
+71 |
Hover/Click |
|
Apr24 |
230823 |
256.685 |
257.025 |
255.485 |
256.100 |
-0.030 |
70 |
1,298 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
13,296 |
57,556 |
-759 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
230823 |
79.400 |
80.350 |
78.430 |
78.550 |
-1.030 |
19,927 |
79,495 |
-818 |
Hover/Click |
|
Dec23 |
230823 |
72.100 |
72.630 |
70.830 |
71.050 |
-1.300 |
12,023 |
58,907 |
+941 |
Hover/Click |
|
Feb24 |
230823 |
76.250 |
76.730 |
75.230 |
75.380 |
-1.170 |
4,907 |
30,776 |
-432 |
Hover/Click |
|
Apr24 |
230823 |
81.280 |
81.650 |
80.480 |
80.750 |
-0.780 |
1,955 |
17,573 |
+90 |
Hover/Click |
|
May24 |
230823 |
85.780 |
86.000 |
85.100 |
85.230 |
-0.700 |
14 |
846 |
-2 |
|
|
Jun24 |
230823 |
92.680 |
92.930 |
91.850 |
92.230 |
-0.450 |
786 |
8,553 |
+134 |
Hover/Click |
|
Jul24 |
230823 |
93.050 |
93.250 |
92.350 |
92.680 |
-0.370 |
256 |
1,809 |
+14 |
Hover/Click |
|
Aug24 |
230823 |
92.230 |
92.580 |
91.680 |
91.900 |
-0.430 |
126 |
854 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
40,078 |
199,914 |
-23 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug23 |
230823 |
17.24 |
17.25 |
17.19 |
17.24 |
+0.02 |
203 |
4,960 |
+4 |
Hover/Click |
|
Sep23 |
230823 |
18.50 |
18.87 |
18.32 |
18.39 |
-0.11 |
940 |
4,951 |
-196 |
Hover/Click |
|
Oct23 |
230823 |
17.86 |
18.17 |
17.67 |
17.75 |
-0.11 |
368 |
3,673 |
+164 |
Hover/Click |
|
Nov23 |
230823 |
18.12 |
18.13 |
17.83 |
17.89 |
-0.07 |
53 |
2,003 |
+3 |
Hover/Click |
|
Dec23 |
230823 |
18.00 |
18.13 |
17.92 |
17.99 |
-0.01 |
47 |
1,734 |
-19 |
Hover/Click |
|
Jan24 |
230823 |
18.15 |
18.15 |
18.11 |
18.15 |
-0.05 |
3 |
834 |
+2 |
Hover/Click |
|
Feb24 |
230823 |
18.05 |
18.06 |
18.05 |
18.06 |
-0.13 |
0 |
741 |
+0 |
Hover/Click |
|
Mar24 |
230823 |
18.25 |
18.25 |
18.24 |
18.25 |
-0.08 |
1 |
586 |
+0 |
Hover/Click |
|
Apr24 |
230823 |
18.30 |
18.30 |
18.29 |
18.30 |
-0.05 |
2 |
391 |
+1 |
Hover/Click |
|
May24 |
230823 |
18.35 |
18.35 |
18.32 |
18.35 |
unch |
1 |
358 |
+0 |
Hover/Click |
|
Jun24 |
230823 |
18.35 |
18.35 |
18.35 |
18.35 |
-0.05 |
0 |
420 |
+0 |
Hover/Click |
|
Jul24 |
230823 |
18.52 |
18.52 |
18.52 |
18.52 |
unch |
0 |
209 |
+0 |
Hover/Click |
|
Aug24 |
230823 |
18.50 |
18.50 |
18.50 |
18.50 |
unch |
0 |
255 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,618 |
21,773 |
-41 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
3328 |
3347 |
3301 |
3323 |
-6 |
3,368 |
6,666 |
-1,740 |
Hover/Click |
|
Dec23 |
230823 |
3425 |
3438 |
3393 |
3423 |
unch |
20,446 |
146,412 |
+1,039 |
Hover/Click |
|
Mar24 |
230823 |
3427 |
3443 |
3400 |
3431 |
+6 |
8,299 |
72,094 |
+1,504 |
Hover/Click |
|
May24 |
230823 |
3415 |
3434 |
3389 |
3423 |
+9 |
3,055 |
23,392 |
+977 |
Hover/Click |
|
Jul24 |
230823 |
3396 |
3420 |
3376 |
3410 |
+9 |
1,470 |
16,717 |
+137 |
Hover/Click |
|
Sep24 |
230823 |
3385 |
3394 |
3352 |
3385 |
+7 |
264 |
6,315 |
+3 |
Hover/Click |
|
Dec24 |
230823 |
3348 |
3350 |
3318 |
3346 |
+5 |
35 |
2,197 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
36,956 |
274,285 |
+1,939 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
148.65 |
152.95 |
148.10 |
152.95 |
+6.35 |
4,495 |
1,655 |
-2,359 |
Hover/Click |
|
Dec23 |
230823 |
151.05 |
155.05 |
150.90 |
153.90 |
+3.85 |
19,525 |
116,272 |
+505 |
Hover/Click |
|
Mar24 |
230823 |
152.70 |
156.35 |
152.35 |
155.10 |
+3.55 |
6,494 |
35,356 |
-254 |
Hover/Click |
|
May24 |
230823 |
153.75 |
157.15 |
153.40 |
155.95 |
+3.30 |
3,075 |
18,498 |
+492 |
Hover/Click |
|
Jul24 |
230823 |
154.70 |
157.70 |
154.30 |
156.65 |
+3.20 |
728 |
5,634 |
+146 |
Hover/Click |
|
Sep24 |
230823 |
155.60 |
158.40 |
155.25 |
157.45 |
+3.20 |
162 |
4,232 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
34,758 |
191,006 |
-1,277 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
317.05 |
320.10 |
316.05 |
319.05 |
+1.00 |
1,024 |
2,249 |
-649 |
Hover/Click |
|
Nov23 |
230823 |
306.90 |
312.80 |
306.75 |
311.35 |
+2.65 |
1,185 |
6,679 |
+729 |
Hover/Click |
|
Jan24 |
230823 |
299.70 |
301.00 |
299.45 |
300.45 |
+2.80 |
16 |
599 |
+4 |
Hover/Click |
|
Mar24 |
230823 |
289.10 |
290.00 |
289.10 |
289.95 |
+2.10 |
2 |
110 |
-1 |
Hover/Click |
|
May24 |
230823 |
280.70 |
280.70 |
280.70 |
280.70 |
+2.10 |
0 |
24 |
+0 |
Hover/Click |
|
Jul24 |
230823 |
269.80 |
269.80 |
269.80 |
269.80 |
+2.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,227 |
9,661 |
+83 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230823 |
23.34 |
24.23 |
23.08 |
23.85 |
+0.45 |
54,251 |
376,443 |
-4,783 |
Hover/Click |
|
Mar24 |
230823 |
23.71 |
24.51 |
23.42 |
24.18 |
+0.47 |
34,023 |
249,929 |
-2,389 |
Hover/Click |
|
May24 |
230823 |
22.61 |
23.34 |
22.42 |
23.10 |
+0.44 |
12,441 |
115,616 |
-57 |
Hover/Click |
|
Jul24 |
230823 |
21.90 |
22.52 |
21.71 |
22.34 |
+0.41 |
7,541 |
96,856 |
+10 |
Hover/Click |
|
Oct24 |
230823 |
21.53 |
22.08 |
21.37 |
21.97 |
+0.40 |
3,024 |
53,368 |
+1,089 |
Hover/Click |
|
Mar25 |
230823 |
21.30 |
21.85 |
21.21 |
21.77 |
+0.38 |
1,529 |
25,575 |
-10 |
Hover/Click |
|
May25 |
230823 |
19.85 |
20.35 |
19.82 |
20.32 |
+0.34 |
743 |
7,902 |
+32 |
Hover/Click |
|
Jul25 |
230823 |
19.05 |
19.52 |
19.04 |
19.51 |
+0.33 |
608 |
7,782 |
-422 |
Hover/Click |
|
Oct25 |
230823 |
18.85 |
19.28 |
18.85 |
19.28 |
+0.31 |
739 |
5,985 |
+203 |
Hover/Click |
| Total Volume and Open Interest |
115,314 |
944,221 |
-6,258 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
2704 |
2711 |
2692 |
2702 |
+4 |
1,416 |
41,178 |
-336 |
Hover/Click |
|
Dec23 |
230823 |
2717 |
2730 |
2711 |
2720 |
+1 |
5,223 |
84,691 |
-710 |
Hover/Click |
|
Mar24 |
230823 |
2676 |
2689 |
2671 |
2679 |
+2 |
3,532 |
110,479 |
+1,223 |
Hover/Click |
|
May24 |
230823 |
2626 |
2638 |
2619 |
2628 |
+2 |
1,987 |
33,256 |
-178 |
Hover/Click |
|
Jul24 |
230823 |
2577 |
2587 |
2570 |
2576 |
-1 |
1,007 |
26,662 |
+432 |
Hover/Click |
|
Sep24 |
230823 |
2552 |
2565 |
2549 |
2554 |
-2 |
399 |
11,830 |
+58 |
Hover/Click |
|
Dec24 |
230823 |
2531 |
2534 |
2519 |
2523 |
-1 |
166 |
7,115 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
13,730 |
317,335 |
+509 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct23 |
230823 |
679.90 |
699.30 |
677.00 |
693.50 |
+12.10 |
3,221 |
32,474 |
-655 |
Hover/Click |
|
Dec23 |
230823 |
662.90 |
682.00 |
659.40 |
674.70 |
+9.70 |
3,046 |
28,958 |
-423 |
Hover/Click |
|
Mar24 |
230823 |
654.00 |
672.60 |
650.00 |
665.80 |
+9.80 |
1,615 |
15,103 |
+117 |
Hover/Click |
|
May24 |
230823 |
641.40 |
657.90 |
637.90 |
652.40 |
+8.90 |
494 |
10,538 |
+4 |
Hover/Click |
|
Aug24 |
230823 |
618.00 |
632.90 |
616.00 |
629.30 |
+8.60 |
91 |
3,507 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
8,491 |
95,487 |
-954 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
230823 |
86.08 |
86.24 |
84.93 |
86.21 |
+1.22 |
3 |
81 |
-1 |
Hover/Click |
|
Dec23 |
230823 |
84.49 |
86.00 |
84.30 |
85.82 |
+1.46 |
11,076 |
122,920 |
-1,199 |
Hover/Click |
|
Mar24 |
230823 |
84.23 |
85.83 |
84.23 |
85.69 |
+1.40 |
2,894 |
43,424 |
+179 |
Hover/Click |
|
May24 |
230823 |
84.28 |
85.71 |
84.28 |
85.60 |
+1.25 |
791 |
11,664 |
+1 |
Hover/Click |
|
Jul24 |
230823 |
84.19 |
85.18 |
84.04 |
85.12 |
+1.02 |
287 |
7,817 |
-4 |
Hover/Click |
|
Oct24 |
230823 |
80.70 |
80.70 |
80.70 |
80.70 |
+0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,349 |
201,232 |
-1,087 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct23 |
230823 |
79.64 |
79.91 |
77.62 |
78.89 |
-0.75 |
287,489 |
343,880 |
+3,113 |
Hover/Click |
|
Nov23 |
230823 |
79.35 |
79.60 |
77.34 |
78.59 |
-0.76 |
102,496 |
188,278 |
+2,260 |
Hover/Click |
|
Dec23 |
230823 |
79.00 |
79.27 |
77.04 |
78.28 |
-0.75 |
99,799 |
222,700 |
+2,530 |
Hover/Click |
|
Jan24 |
230823 |
78.71 |
78.90 |
76.75 |
77.96 |
-0.74 |
32,185 |
84,977 |
+2,416 |
Hover/Click |
|
Feb24 |
230823 |
78.56 |
78.56 |
76.43 |
77.62 |
-0.73 |
19,352 |
51,739 |
+1,033 |
Hover/Click |
|
Mar24 |
230823 |
77.94 |
78.14 |
76.10 |
77.29 |
-0.69 |
20,215 |
66,433 |
-1,090 |
Hover/Click |
|
Apr24 |
230823 |
77.73 |
77.78 |
75.83 |
76.95 |
-0.68 |
3,866 |
36,287 |
+654 |
Hover/Click |
|
May24 |
230823 |
77.29 |
77.40 |
75.46 |
76.63 |
-0.65 |
2,601 |
24,613 |
+145 |
Hover/Click |
|
Jun24 |
230823 |
76.91 |
77.15 |
75.12 |
76.30 |
-0.64 |
33,862 |
135,711 |
+835 |
Hover/Click |
|
Jul24 |
230823 |
76.71 |
76.71 |
74.82 |
75.95 |
-0.62 |
1,313 |
28,772 |
-8 |
Hover/Click |
|
Aug24 |
230823 |
76.11 |
76.12 |
74.50 |
75.60 |
-0.61 |
741 |
18,863 |
+224 |
Hover/Click |
|
Sep24 |
230823 |
74.88 |
75.32 |
73.96 |
75.27 |
-0.59 |
6,182 |
43,206 |
+2,137 |
Hover/Click |
|
Oct24 |
230823 |
75.21 |
75.21 |
74.25 |
74.94 |
-0.57 |
1,137 |
21,349 |
+201 |
Hover/Click |
|
Nov24 |
230823 |
74.88 |
74.88 |
73.94 |
74.62 |
-0.56 |
816 |
21,844 |
+87 |
Hover/Click |
|
Dec24 |
230823 |
74.80 |
75.07 |
73.18 |
74.30 |
-0.56 |
28,181 |
122,646 |
+576 |
Hover/Click |
|
Jan25 |
230823 |
73.94 |
73.94 |
73.36 |
73.94 |
-0.56 |
186 |
16,318 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
653,453 |
1,620,368 |
-731 |
|
| e-miNY Crude Oil(NYM) |
|
Oct23 |
230823 |
79.650 |
79.900 |
77.600 |
78.900 |
-0.750 |
7,297 |
1,504 |
+69 |
|
|
Nov23 |
230823 |
79.325 |
79.575 |
77.325 |
78.600 |
-0.750 |
746 |
184 |
+72 |
|
|
Dec23 |
230823 |
79.000 |
79.250 |
77.050 |
78.275 |
-0.750 |
89 |
396 |
+5 |
|
|
Jan24 |
230823 |
78.675 |
78.900 |
76.775 |
77.950 |
-0.750 |
7 |
64 |
-4 |
|
|
Feb24 |
230823 |
76.475 |
77.825 |
76.475 |
77.625 |
-0.725 |
0 |
14 |
+0 |
|
|
Mar24 |
230823 |
77.500 |
77.700 |
76.125 |
77.300 |
-0.700 |
11 |
11 |
+0 |
|
|
Apr24 |
230823 |
76.950 |
76.950 |
75.800 |
76.950 |
-0.675 |
5 |
13 |
+1 |
|
|
May24 |
230823 |
76.400 |
76.925 |
75.900 |
76.625 |
-0.650 |
0 |
2 |
+0 |
|
|
Jun24 |
230823 |
76.300 |
76.300 |
75.500 |
76.300 |
-0.650 |
1 |
30 |
+1 |
|
|
Jul24 |
230823 |
75.175 |
75.950 |
74.900 |
75.950 |
-0.625 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
8,159 |
2,302 |
+144 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep23 |
230823 |
314.22 |
316.90 |
309.81 |
312.91 |
-0.97 |
22,168 |
36,695 |
-2,786 |
Hover/Click |
|
Oct23 |
230823 |
311.56 |
314.05 |
307.14 |
310.21 |
-1.04 |
49,631 |
86,609 |
+3,443 |
Hover/Click |
|
Nov23 |
230823 |
303.30 |
305.40 |
298.95 |
302.21 |
-0.91 |
21,506 |
42,945 |
+1,247 |
Hover/Click |
|
Dec23 |
230823 |
293.38 |
294.78 |
289.04 |
292.27 |
-0.98 |
18,131 |
48,634 |
+477 |
Hover/Click |
|
Jan24 |
230823 |
287.69 |
288.96 |
283.75 |
286.78 |
-0.91 |
7,313 |
23,476 |
+1,337 |
Hover/Click |
|
Feb24 |
230823 |
281.99 |
284.31 |
279.22 |
282.35 |
-0.89 |
6,581 |
15,773 |
+35 |
Hover/Click |
|
Mar24 |
230823 |
275.93 |
278.83 |
274.16 |
277.28 |
-0.89 |
3,874 |
16,915 |
+200 |
Hover/Click |
|
Apr24 |
230823 |
270.30 |
272.83 |
268.59 |
271.62 |
-0.95 |
3,272 |
12,380 |
+88 |
Hover/Click |
|
May24 |
230823 |
267.14 |
269.17 |
266.08 |
268.20 |
-0.93 |
1,409 |
4,836 |
+76 |
Hover/Click |
|
Jun24 |
230823 |
265.75 |
267.03 |
263.19 |
265.87 |
-0.98 |
1,972 |
15,176 |
-104 |
Hover/Click |
|
Jul24 |
230823 |
264.14 |
265.68 |
263.08 |
264.96 |
-0.99 |
382 |
2,741 |
+47 |
Hover/Click |
|
Aug24 |
230823 |
263.42 |
264.60 |
261.64 |
264.27 |
-0.99 |
201 |
1,570 |
+15 |
Hover/Click |
|
Sep24 |
230823 |
263.66 |
263.90 |
261.15 |
263.63 |
-0.98 |
242 |
6,557 |
+60 |
Hover/Click |
|
Oct24 |
230823 |
261.00 |
262.69 |
261.00 |
262.69 |
-0.94 |
67 |
1,058 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
137,311 |
333,182 |
+4,069 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep23 |
230823 |
276.93 |
277.79 |
271.52 |
276.88 |
-2.03 |
29,835 |
43,738 |
-5,188 |
Hover/Click |
|
Oct23 |
230823 |
255.91 |
256.77 |
250.51 |
255.95 |
-1.30 |
52,209 |
115,876 |
+5,058 |
Hover/Click |
|
Nov23 |
230823 |
246.21 |
246.31 |
240.83 |
245.45 |
-1.50 |
26,313 |
69,356 |
+680 |
Hover/Click |
|
Dec23 |
230823 |
238.12 |
238.25 |
232.85 |
236.70 |
-1.96 |
21,309 |
52,755 |
-1,043 |
Hover/Click |
|
Jan24 |
230823 |
233.82 |
233.82 |
228.61 |
231.87 |
-2.27 |
9,759 |
34,597 |
+934 |
Hover/Click |
|
Feb24 |
230823 |
230.75 |
231.41 |
227.43 |
230.43 |
-2.41 |
2,756 |
13,784 |
-165 |
Hover/Click |
|
Mar24 |
230823 |
230.86 |
231.92 |
228.35 |
231.18 |
-2.38 |
2,154 |
15,177 |
+88 |
Hover/Click |
|
Apr24 |
230823 |
250.23 |
251.74 |
248.47 |
250.89 |
-2.48 |
1,837 |
8,753 |
+497 |
Hover/Click |
|
May24 |
230823 |
251.32 |
251.32 |
247.64 |
250.42 |
-2.35 |
1,221 |
3,521 |
+330 |
Hover/Click |
|
Jun24 |
230823 |
247.76 |
249.21 |
245.71 |
248.53 |
-2.23 |
1,197 |
9,447 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
149,444 |
375,490 |
+1,451 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep23 |
230823 |
276.88 |
276.88 |
276.88 |
276.88 |
-2.03 |
0 |
2 |
+0 |
|
|
Oct23 |
230823 |
255.95 |
255.95 |
255.95 |
255.95 |
-1.30 |
|
|
|
|
|
Nov23 |
230823 |
245.45 |
245.45 |
245.45 |
245.45 |
-1.50 |
|
|
|
|
|
Dec23 |
230823 |
236.70 |
236.70 |
236.70 |
236.70 |
-1.96 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep23 |
230823 |
2.560 |
2.590 |
2.473 |
2.497 |
-0.063 |
111,965 |
55,433 |
-14,115 |
Hover/Click |
|
Oct23 |
230823 |
2.654 |
2.673 |
2.570 |
2.592 |
-0.060 |
101,074 |
193,054 |
+11,774 |
Hover/Click |
|
Nov23 |
230823 |
3.105 |
3.109 |
3.033 |
3.044 |
-0.062 |
39,551 |
202,229 |
+643 |
Hover/Click |
|
Dec23 |
230823 |
3.619 |
3.619 |
3.535 |
3.542 |
-0.075 |
19,492 |
75,906 |
+12 |
Hover/Click |
|
Jan24 |
230823 |
3.862 |
3.862 |
3.784 |
3.790 |
-0.069 |
22,598 |
93,192 |
+807 |
Hover/Click |
|
Feb24 |
230823 |
3.782 |
3.784 |
3.715 |
3.721 |
-0.063 |
5,836 |
37,095 |
-262 |
Hover/Click |
|
Mar24 |
230823 |
3.480 |
3.480 |
3.418 |
3.426 |
-0.052 |
10,361 |
81,392 |
+1,268 |
Hover/Click |
|
Apr24 |
230823 |
3.149 |
3.156 |
3.104 |
3.110 |
-0.038 |
9,968 |
71,809 |
-71 |
Hover/Click |
|
May24 |
230823 |
3.140 |
3.145 |
3.095 |
3.101 |
-0.038 |
6,174 |
41,116 |
-97 |
Hover/Click |
|
Jun24 |
230823 |
3.230 |
3.244 |
3.200 |
3.204 |
-0.035 |
1,817 |
17,161 |
-100 |
Hover/Click |
|
Jul24 |
230823 |
3.333 |
3.348 |
3.307 |
3.311 |
-0.030 |
1,491 |
19,147 |
+41 |
Hover/Click |
|
Aug24 |
230823 |
3.371 |
3.392 |
3.349 |
3.353 |
-0.027 |
986 |
15,872 |
+196 |
Hover/Click |
|
Sep24 |
230823 |
3.353 |
3.368 |
3.328 |
3.335 |
-0.027 |
1,666 |
18,728 |
-365 |
Hover/Click |
|
Oct24 |
230823 |
3.437 |
3.451 |
3.412 |
3.416 |
-0.028 |
2,537 |
41,342 |
-568 |
Hover/Click |
|
Nov24 |
230823 |
3.828 |
3.845 |
3.807 |
3.809 |
-0.032 |
820 |
13,830 |
-198 |
Hover/Click |
|
Dec24 |
230823 |
4.294 |
4.302 |
4.259 |
4.262 |
-0.034 |
764 |
16,894 |
-216 |
Hover/Click |
| Total Volume and Open Interest |
343,380 |
1,160,461 |
-998 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
230823 |
83.99 |
84.26 |
81.94 |
83.21 |
-0.82 |
287,351 |
301,125 |
-28,472 |
Hover/Click |
|
Nov23 |
230823 |
83.61 |
83.93 |
81.64 |
82.84 |
-0.85 |
257,836 |
480,179 |
+9,086 |
Hover/Click |
|
Dec23 |
230823 |
83.25 |
83.59 |
81.39 |
82.55 |
-0.80 |
201,072 |
367,242 |
+10,202 |
Hover/Click |
|
Jan24 |
230823 |
82.92 |
83.25 |
81.09 |
82.23 |
-0.78 |
79,249 |
149,210 |
+4,318 |
Hover/Click |
|
Feb24 |
230823 |
82.51 |
82.86 |
80.77 |
81.90 |
-0.77 |
34,929 |
118,660 |
-19 |
Hover/Click |
|
Mar24 |
230823 |
82.15 |
82.56 |
80.45 |
81.57 |
-0.76 |
29,944 |
110,765 |
+3,191 |
Hover/Click |
|
Apr24 |
230823 |
81.80 |
82.20 |
80.15 |
81.26 |
-0.75 |
14,020 |
40,458 |
+1,953 |
Hover/Click |
|
May24 |
230823 |
81.49 |
81.83 |
79.86 |
80.96 |
-0.73 |
10,675 |
44,497 |
+1,458 |
Hover/Click |
|
Jun24 |
230823 |
81.21 |
81.60 |
79.54 |
80.65 |
-0.71 |
36,145 |
123,710 |
+2,987 |
Hover/Click |
|
Jul24 |
230823 |
81.14 |
81.14 |
79.32 |
80.34 |
-0.70 |
3,420 |
29,614 |
+47 |
Hover/Click |
|
Aug24 |
230823 |
80.55 |
80.65 |
79.02 |
80.02 |
-0.69 |
2,087 |
23,441 |
+580 |
Hover/Click |
|
Sep24 |
230823 |
80.24 |
80.60 |
78.71 |
79.72 |
-0.66 |
6,952 |
33,684 |
+162 |
Hover/Click |
|
Oct24 |
230823 |
79.43 |
79.43 |
79.43 |
79.43 |
-0.65 |
2,229 |
18,730 |
-95 |
Hover/Click |
|
Nov24 |
230823 |
79.13 |
79.13 |
79.13 |
79.13 |
-0.64 |
938 |
16,189 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
1,053,565 |
2,246,970 |
+13,578 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
911.25 |
919.50 |
898.50 |
913.00 |
-1.25 |
48,288 |
128,370 |
-4,047 |
Hover/Click |
|
Oct23 |
230823 |
898.75 |
906.75 |
886.50 |
900.25 |
-1.50 |
59,199 |
145,450 |
+9,517 |
Hover/Click |
|
Nov23 |
230823 |
871.00 |
877.50 |
858.75 |
871.25 |
-3.00 |
26,945 |
76,968 |
+1,300 |
Hover/Click |
|
Dec23 |
230823 |
841.00 |
845.25 |
828.50 |
839.50 |
-4.75 |
33,257 |
118,153 |
+685 |
Hover/Click |
|
Jan24 |
230823 |
826.25 |
829.25 |
814.00 |
824.25 |
-4.75 |
9,601 |
33,639 |
-509 |
Hover/Click |
|
Feb24 |
230823 |
815.25 |
817.50 |
803.00 |
813.00 |
-5.00 |
4,953 |
35,129 |
-409 |
Hover/Click |
|
Mar24 |
230823 |
805.25 |
806.25 |
792.00 |
802.00 |
-5.25 |
6,028 |
37,658 |
-362 |
Hover/Click |
|
Apr24 |
230823 |
795.25 |
795.25 |
782.75 |
791.50 |
-5.50 |
1,549 |
17,434 |
+211 |
Hover/Click |
|
May24 |
230823 |
786.50 |
788.25 |
776.00 |
784.75 |
-5.50 |
1,523 |
12,872 |
-233 |
Hover/Click |
|
Jun24 |
230823 |
781.25 |
782.00 |
769.50 |
778.25 |
-5.25 |
6,484 |
37,000 |
-760 |
Hover/Click |
| Total Volume and Open Interest |
204,567 |
723,188 |
+6,250 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
230823 |
79.62 |
79.88 |
77.63 |
78.89 |
-0.75 |
43,515 |
92,620 |
-1,416 |
Hover/Click |
|
Nov23 |
230823 |
79.30 |
79.52 |
77.37 |
78.59 |
-0.76 |
51,140 |
59,838 |
+2,821 |
Hover/Click |
|
Dec23 |
230823 |
79.15 |
79.15 |
77.12 |
78.28 |
-0.75 |
52,176 |
112,863 |
+354 |
Hover/Click |
|
Jan24 |
230823 |
78.81 |
78.81 |
76.82 |
77.96 |
-0.74 |
23,886 |
23,151 |
+849 |
Hover/Click |
|
Feb24 |
230823 |
77.77 |
77.99 |
76.55 |
77.62 |
-0.73 |
10,884 |
13,801 |
+494 |
Hover/Click |
|
Mar24 |
230823 |
77.49 |
77.59 |
76.31 |
77.29 |
-0.70 |
6,734 |
19,116 |
+46 |
Hover/Click |
|
Apr24 |
230823 |
76.04 |
77.11 |
76.04 |
76.95 |
-0.68 |
859 |
7,874 |
+34 |
Hover/Click |
|
May24 |
230823 |
75.80 |
76.76 |
75.80 |
76.63 |
-0.65 |
614 |
7,855 |
+243 |
Hover/Click |
|
Jun24 |
230823 |
75.91 |
76.51 |
75.34 |
76.30 |
-0.64 |
5,095 |
48,585 |
-255 |
Hover/Click |
|
Jul24 |
230823 |
76.06 |
76.06 |
75.95 |
75.95 |
-0.62 |
668 |
10,504 |
+446 |
Hover/Click |
|
Aug24 |
230823 |
74.78 |
75.60 |
74.78 |
75.60 |
-0.61 |
645 |
9,498 |
+425 |
Hover/Click |
|
Sep24 |
230823 |
75.27 |
75.27 |
75.27 |
75.27 |
-0.59 |
1,205 |
18,129 |
+795 |
Hover/Click |
|
Oct24 |
230823 |
74.94 |
74.94 |
74.94 |
74.94 |
-0.57 |
810 |
6,691 |
+810 |
Hover/Click |
|
Nov24 |
230823 |
74.62 |
74.62 |
74.62 |
74.62 |
-0.56 |
800 |
7,773 |
+705 |
Hover/Click |
|
Dec24 |
230823 |
74.27 |
74.30 |
74.27 |
74.30 |
-0.56 |
5,082 |
55,098 |
+1,810 |
Hover/Click |
|
Jan25 |
230823 |
73.94 |
73.94 |
73.94 |
73.94 |
-0.56 |
50 |
7,363 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
207,063 |
563,454 |
+9,968 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
103.515 |
103.905 |
103.215 |
103.332 |
-0.140 |
16,277 |
32,216 |
+2,864 |
Hover/Click |
|
Dec23 |
230823 |
103.130 |
103.580 |
102.885 |
103.003 |
-0.130 |
145 |
1,711 |
+19 |
Hover/Click |
|
Mar24 |
230823 |
102.582 |
102.582 |
102.582 |
102.582 |
-0.130 |
1 |
10 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
16,423 |
33,938 |
+2,884 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
64.29 |
64.88 |
64.16 |
64.76 |
+0.47 |
69,484 |
223,093 |
+3,479 |
Hover/Click |
|
Dec23 |
230823 |
64.62 |
65.09 |
64.39 |
64.98 |
+0.48 |
370 |
3,479 |
+73 |
Hover/Click |
|
Mar24 |
230823 |
64.83 |
65.19 |
64.62 |
65.19 |
+0.48 |
0 |
114 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,974 |
226,955 |
+3,538 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
127.33 |
127.67 |
126.15 |
127.18 |
-0.23 |
74,444 |
214,027 |
+1,123 |
Hover/Click |
|
Dec23 |
230823 |
127.34 |
127.63 |
126.13 |
127.16 |
-0.22 |
1,013 |
12,156 |
-28 |
Hover/Click |
|
Mar24 |
230823 |
126.75 |
127.56 |
126.12 |
127.13 |
-0.18 |
4 |
203 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
76,395 |
228,179 |
+853 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
73.82 |
73.99 |
73.53 |
73.87 |
+0.08 |
53,538 |
160,857 |
-1,640 |
Hover/Click |
|
Dec23 |
230823 |
73.94 |
74.09 |
73.63 |
73.97 |
+0.09 |
131 |
4,469 |
-26 |
Hover/Click |
|
Mar24 |
230823 |
74.10 |
74.16 |
73.80 |
74.07 |
+0.09 |
0 |
398 |
+0 |
Hover/Click |
|
Jun24 |
230823 |
74.11 |
74.20 |
73.82 |
74.11 |
+0.10 |
3 |
89 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
53,679 |
166,147 |
-1,661 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
68.84 |
69.46 |
68.83 |
69.36 |
+0.51 |
87,448 |
242,747 |
-3,838 |
Hover/Click |
|
Dec23 |
230823 |
69.94 |
70.47 |
69.85 |
70.37 |
+0.51 |
995 |
3,840 |
+59 |
Hover/Click |
|
Mar24 |
230823 |
71.46 |
71.46 |
71.46 |
71.46 |
+0.51 |
1 |
100 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
88,472 |
246,923 |
-3,777 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
113.88 |
114.29 |
113.72 |
114.21 |
+0.25 |
12,779 |
43,187 |
+130 |
Hover/Click |
|
Dec23 |
230823 |
115.02 |
115.40 |
114.85 |
115.34 |
+0.26 |
16 |
839 |
+0 |
Hover/Click |
|
Mar24 |
230823 |
116.55 |
116.57 |
116.11 |
116.55 |
+0.26 |
1 |
126 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,807 |
44,326 |
+133 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
108.58 |
108.85 |
108.16 |
108.73 |
+0.07 |
195,338 |
729,753 |
-11,165 |
Hover/Click |
|
Dec23 |
230823 |
109.10 |
109.32 |
108.64 |
109.21 |
+0.07 |
1,701 |
10,650 |
+112 |
Hover/Click |
|
Mar24 |
230823 |
109.76 |
109.83 |
109.23 |
109.77 |
+0.08 |
121 |
1,825 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,362 |
750,486 |
-10,553 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
588.50 |
593.13 |
588.38 |
592.25 |
+3.88 |
41,399 |
225,695 |
-497 |
Hover/Click |
|
Dec23 |
230823 |
580.13 |
583.25 |
578.75 |
582.38 |
+3.88 |
116 |
3,095 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
41,515 |
228,801 |
-436 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
202.25 |
206.05 |
201.80 |
205.45 |
+3.20 |
12,667 |
45,478 |
+2,959 |
Hover/Click |
|
Oct23 |
230823 |
201.60 |
205.05 |
201.05 |
204.60 |
+3.15 |
1,015 |
1,088 |
+190 |
|
|
Nov23 |
230823 |
200.40 |
203.95 |
200.25 |
203.70 |
+3.15 |
3 |
7 |
+2 |
|
|
Dec23 |
230823 |
203.00 |
203.00 |
203.00 |
203.00 |
+3.10 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,685 |
46,576 |
+3,151 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
118~130 |
120~150 |
118~120 |
120~070 |
+1~280 |
379,429 |
1,193,319 |
-55,324 |
Hover/Click |
|
Dec23 |
230823 |
118~170 |
120~200 |
118~170 |
120~120 |
+1~280 |
82,989 |
238,067 |
+58,689 |
Hover/Click |
|
Mar24 |
230823 |
120~310 |
120~310 |
120~310 |
120~310 |
+1~280 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
462,418 |
1,431,389 |
+3,365 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
109~015 |
109~315 |
109~005 |
109~290 |
+0~270 |
1,396,508 |
4,528,694 |
-55,197 |
Hover/Click |
|
Dec23 |
230823 |
109~140 |
110~135 |
109~140 |
110~110 |
+0~275 |
183,687 |
382,472 |
+82,309 |
Hover/Click |
|
Mar24 |
230823 |
111~020 |
111~020 |
111~020 |
111~020 |
+0~275 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
105~154 |
106~022 |
105~146 |
106~000 |
+0~152 |
1,158,583 |
5,195,158 |
-135,495 |
Hover/Click |
|
Dec23 |
230823 |
105~302 |
106~182 |
105~300 |
106~156 |
+0~156 |
267,570 |
615,482 |
+158,135 |
Hover/Click |
|
Mar24 |
230823 |
107~076 |
107~076 |
107~076 |
107~076 |
+0~156 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
101~060 |
101~130 |
101~056 |
101~122 |
+0~055 |
626,078 |
3,676,983 |
-123,477 |
Hover/Click |
|
Dec23 |
230823 |
101~190 |
101~264 |
101~186 |
101~256 |
+0~061 |
190,503 |
309,507 |
+120,089 |
Hover/Click |
|
Mar24 |
230823 |
102~122 |
102~122 |
102~122 |
102~122 |
+0~060 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
816,581 |
3,986,492 |
-3,388 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
94.575 |
94.592 |
94.575 |
94.588 |
+0.010 |
289,244 |
1,063,200 |
-12,976 |
|
|
Dec23 |
230823 |
94.560 |
94.610 |
94.560 |
94.595 |
+0.030 |
311,435 |
1,239,338 |
+5,322 |
|
|
Mar24 |
230823 |
94.725 |
94.815 |
94.720 |
94.795 |
+0.065 |
234,065 |
929,990 |
+8,165 |
|
|
Jun24 |
230823 |
94.995 |
95.130 |
94.995 |
95.100 |
+0.095 |
221,363 |
855,828 |
+10,696 |
|
|
Sep24 |
230823 |
95.330 |
95.490 |
95.325 |
95.460 |
+0.120 |
179,622 |
779,942 |
+4,857 |
|
|
Dec24 |
230823 |
95.625 |
95.800 |
95.620 |
95.770 |
+0.130 |
225,625 |
768,051 |
+6,504 |
|
|
Mar25 |
230823 |
95.845 |
96.015 |
95.840 |
95.985 |
+0.130 |
133,734 |
530,301 |
-2,945 |
|
|
Jun25 |
230823 |
95.975 |
96.145 |
95.970 |
96.120 |
+0.130 |
137,823 |
624,387 |
+7,542 |
|
|
Sep25 |
230823 |
96.035 |
96.205 |
96.035 |
96.185 |
+0.135 |
94,295 |
488,107 |
+9,433 |
|
|
Dec25 |
230823 |
96.070 |
96.245 |
96.065 |
96.220 |
+0.140 |
88,708 |
447,794 |
+466 |
|
|
Mar26 |
230823 |
96.095 |
96.265 |
96.095 |
96.245 |
+0.140 |
64,638 |
258,803 |
-977 |
|
|
Jun26 |
230823 |
96.120 |
96.285 |
96.115 |
96.265 |
+0.135 |
59,362 |
214,853 |
+30 |
|
|
Sep26 |
230823 |
96.130 |
96.300 |
96.130 |
96.280 |
+0.140 |
33,648 |
156,133 |
-2,794 |
|
|
Dec26 |
230823 |
96.140 |
96.305 |
96.140 |
96.285 |
+0.140 |
41,602 |
184,463 |
-1,004 |
|
|
Mar27 |
230823 |
96.140 |
96.305 |
96.140 |
96.285 |
+0.140 |
28,048 |
134,964 |
+625 |
|
|
Jun27 |
230823 |
96.135 |
96.300 |
96.135 |
96.280 |
+0.140 |
27,488 |
132,675 |
-770 |
|
|
Sep27 |
230823 |
96.125 |
96.290 |
96.125 |
96.270 |
+0.145 |
24,711 |
92,736 |
+2,355 |
|
|
Dec27 |
230823 |
96.100 |
96.270 |
96.100 |
96.250 |
+0.150 |
33,500 |
143,282 |
-1,810 |
|
| Total Volume and Open Interest |
266,273 |
1,594,069 |
+4,466 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230823 |
123~25 |
126~20 |
123~24 |
126~08 |
+2~20 |
353,857 |
1,357,925 |
-74,983 |
|
|
Dec23 |
230823 |
125~08 |
128~06 |
125~07 |
127~26 |
+2~23 |
131,087 |
307,343 |
+73,047 |
|
|
Mar24 |
230823 |
129~00 |
129~00 |
129~00 |
129~00 |
+2~23 |
|
|
|
|
| Total Volume and Open Interest |
484,944 |
1,665,268 |
-1,936 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230823 |
113~125 |
114~215 |
113~110 |
114~170 |
+1~055 |
385,781 |
1,781,990 |
-40,943 |
|
|
Dec23 |
230823 |
113~305 |
115~080 |
113~285 |
115~030 |
+1~060 |
103,893 |
121,323 |
+58,158 |
|
|
Mar24 |
230823 |
114~280 |
114~280 |
114~280 |
114~280 |
+1~060 |
|
|
|
|
| Total Volume and Open Interest |
489,674 |
1,903,313 |
+17,215 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug23 |
230823 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
4,599 |
383,139 |
-819 |
|
|
Sep23 |
230823 |
94.660 |
94.665 |
94.660 |
94.660 |
unch |
26,650 |
117,597 |
+4,779 |
|
|
Oct23 |
230823 |
94.635 |
94.645 |
94.630 |
94.640 |
+0.005 |
49,057 |
394,455 |
-3,531 |
|
|
Nov23 |
230823 |
94.550 |
94.575 |
94.550 |
94.565 |
+0.010 |
29,990 |
227,671 |
+481 |
|
|
Dec23 |
230823 |
94.560 |
94.585 |
94.560 |
94.575 |
+0.020 |
12,230 |
80,220 |
-750 |
|
|
Jan24 |
230823 |
94.560 |
94.600 |
94.560 |
94.590 |
+0.025 |
33,926 |
135,792 |
+677 |
|
| Total Volume and Open Interest |
203,206 |
1,584,796 |
-2,295 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
146.43 |
146.56 |
146.33 |
146.56 |
+0.13 |
857 |
16,434 |
-295 |
Hover/Click |
|
Dec23 |
230823 |
145.74 |
145.75 |
145.61 |
145.75 |
+0.11 |
2 |
12 |
+2 |
Hover/Click |
|
Mar24 |
230823 |
145.75 |
145.75 |
145.75 |
145.75 |
+0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230823 |
130.10 |
133.30 |
130.10 |
132.62 |
+2.92 |
59,857 |
218,291 |
-965 |
|
|
Dec23 |
230823 |
130.20 |
133.22 |
130.20 |
132.56 |
+2.94 |
2,763 |
14,697 |
+1,916 |
|
|
Mar24 |
230823 |
131.44 |
132.32 |
131.44 |
132.32 |
+2.92 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
62,620 |
232,992 |
+951 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
131.20 |
132.82 |
131.20 |
132.56 |
+1.45 |
497,712 |
1,208,088 |
-1,804 |
Hover/Click |
|
Dec23 |
230823 |
130.74 |
132.26 |
130.71 |
132.00 |
+1.44 |
3,399 |
24,597 |
+2,129 |
Hover/Click |
|
Mar24 |
230823 |
132.10 |
132.10 |
132.10 |
132.10 |
+1.45 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
501,111 |
1,232,685 |
+325 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
115.24 |
116.04 |
115.21 |
115.91 |
+0.70 |
619,324 |
1,373,738 |
+84,692 |
Hover/Click |
|
Dec23 |
230823 |
116.50 |
117.33 |
116.50 |
117.20 |
+0.78 |
9,760 |
22,411 |
+8,835 |
Hover/Click |
|
Mar24 |
230823 |
116.60 |
116.60 |
116.60 |
116.60 |
+0.71 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
629,084 |
1,396,150 |
+93,527 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230823 |
104.92 |
105.18 |
104.90 |
105.14 |
+0.23 |
326,000 |
1,824,373 |
+9,733 |
|
|
Dec23 |
230823 |
105.25 |
105.54 |
105.25 |
105.50 |
+0.26 |
12,484 |
22,245 |
+12,128 |
|
|
Mar24 |
230823 |
105.81 |
105.81 |
105.81 |
105.81 |
+0.23 |
|
|
|
|
| Total Volume and Open Interest |
338,484 |
1,846,618 |
+21,861 |
|
| 3-Mth Euribor(EUREX) |
|
Sep23 |
230823 |
96.165 |
96.165 |
96.165 |
96.165 |
+0.055 |
0 |
69 |
+0 |
|
|
Dec23 |
230823 |
96.125 |
96.125 |
96.125 |
96.125 |
+0.070 |
0 |
19 |
+0 |
|
|
Mar24 |
230823 |
96.215 |
96.215 |
96.215 |
96.215 |
+0.095 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
92~13 |
94~08 |
92~12 |
94~01 |
+1~31 |
217,043 |
513,414 |
-1,179 |
Hover/Click |
|
Dec23 |
230823 |
92~20 |
94~13 |
92~18 |
94~06 |
+1~30 |
54,864 |
54,865 |
+35,896 |
Hover/Click |
| Total Volume and Open Interest |
271,907 |
568,279 |
+34,717 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
96.105 |
96.175 |
96.105 |
96.165 |
+0.055 |
47,169 |
563,596 |
-8,670 |
|
|
Dec23 |
230823 |
96.055 |
96.140 |
96.055 |
96.125 |
+0.070 |
66,194 |
556,553 |
+799 |
|
|
Mar24 |
230823 |
96.120 |
96.235 |
96.120 |
96.210 |
+0.090 |
60,666 |
505,922 |
+4,687 |
|
| Total Volume and Open Interest |
540,107 |
3,716,804 |
+1,500 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
95.83 |
95.84 |
95.83 |
95.84 |
unch |
11,621 |
221,656 |
-226 |
|
|
Dec23 |
230823 |
95.70 |
95.72 |
95.69 |
95.72 |
+0.02 |
20,470 |
222,834 |
+4,575 |
|
|
Mar24 |
230823 |
95.63 |
95.66 |
95.62 |
95.65 |
+0.02 |
15,175 |
148,429 |
+1,053 |
|
|
Jun24 |
230823 |
95.63 |
95.66 |
95.62 |
95.66 |
+0.03 |
14,802 |
131,155 |
+2,417 |
|
|
Sep24 |
230823 |
95.70 |
95.74 |
95.69 |
95.73 |
+0.03 |
14,511 |
98,595 |
+5,856 |
|
|
Dec24 |
230823 |
95.79 |
95.85 |
95.79 |
95.85 |
+0.05 |
5,966 |
67,607 |
+385 |
|
|
Mar25 |
230823 |
95.88 |
95.94 |
95.88 |
95.94 |
+0.05 |
5,384 |
44,980 |
+1,511 |
|
|
Jun25 |
230823 |
95.96 |
96.02 |
95.96 |
96.02 |
+0.05 |
1,562 |
32,479 |
-859 |
|
|
Sep25 |
230823 |
96.01 |
96.08 |
96.01 |
96.08 |
+0.05 |
311 |
1,681 |
+187 |
|
|
Dec25 |
230823 |
96.03 |
96.10 |
96.03 |
96.10 |
+0.05 |
0 |
1,066 |
+0 |
|
| Total Volume and Open Interest |
89,802 |
971,558 |
+14,899 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
95.74 |
95.81 |
95.72 |
95.81 |
+0.07 |
123,831 |
1,020,771 |
-3,075 |
|
|
Dec23 |
230823 |
95.75 |
95.79 |
95.75 |
95.79 |
+0.07 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
123,831 |
1,020,773 |
-3,075 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
96.09 |
96.13 |
96.08 |
96.13 |
+0.04 |
100,028 |
763,515 |
-10,677 |
|
|
Dec23 |
230823 |
96.14 |
96.14 |
96.14 |
96.14 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
100,028 |
763,515 |
-10,677 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug23 |
230823 |
1909.6 |
1918.5 |
1909.6 |
1918.5 |
+22.1 |
46 |
201 |
-353 |
Hover/Click |
|
Oct23 |
230823 |
1909.1 |
1931.3 |
1909.1 |
1929.9 |
+21.8 |
5,199 |
32,649 |
-342 |
Hover/Click |
|
Dec23 |
230823 |
1926.8 |
1949.7 |
1926.2 |
1948.1 |
+22.1 |
131,088 |
364,675 |
-2,166 |
Hover/Click |
|
Feb24 |
230823 |
1946.6 |
1969.4 |
1946.6 |
1968.1 |
+22.2 |
2,969 |
15,961 |
+455 |
Hover/Click |
|
Apr24 |
230823 |
1967.7 |
1987.3 |
1966.6 |
1986.9 |
+22.2 |
1,502 |
7,470 |
+122 |
Hover/Click |
|
Jun24 |
230823 |
1987.1 |
2006.7 |
1986.0 |
2005.9 |
+22.0 |
512 |
3,049 |
+271 |
Hover/Click |
|
Aug24 |
230823 |
2022.1 |
2023.8 |
2022.0 |
2023.8 |
+21.9 |
53 |
1,292 |
+46 |
Hover/Click |
|
Oct24 |
230823 |
2026.0 |
2040.6 |
2026.0 |
2040.6 |
+21.7 |
6 |
102 |
+2 |
Hover/Click |
|
Dec24 |
230823 |
2039.7 |
2058.5 |
2039.7 |
2057.4 |
+21.1 |
0 |
747 |
+0 |
Hover/Click |
|
Feb25 |
230823 |
2074.3 |
2074.3 |
2074.3 |
2074.3 |
+21.1 |
0 |
5 |
+0 |
Hover/Click |
|
Apr25 |
230823 |
2089.2 |
2089.2 |
2089.2 |
2089.2 |
+21.1 |
0 |
4 |
+0 |
Hover/Click |
|
Jun25 |
230823 |
2105.1 |
2105.1 |
2105.1 |
2105.1 |
+21.1 |
185 |
477 |
+185 |
Hover/Click |
| Total Volume and Open Interest |
142,582 |
430,239 |
-1,708 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
2348.5 |
2443.0 |
2347.5 |
2439.2 |
+94.2 |
53,824 |
43,083 |
-3,718 |
Hover/Click |
|
Dec23 |
230823 |
2379.5 |
2475.0 |
2379.0 |
2471.0 |
+94.7 |
18,493 |
84,429 |
+2,520 |
Hover/Click |
|
Mar24 |
230823 |
2429.5 |
2508.5 |
2429.5 |
2505.4 |
+94.5 |
759 |
5,401 |
+40 |
Hover/Click |
|
May24 |
230823 |
2520.5 |
2530.0 |
2520.0 |
2529.7 |
+94.8 |
185 |
2,242 |
-71 |
Hover/Click |
|
Jul24 |
230823 |
2470.0 |
2553.2 |
2470.0 |
2553.2 |
+94.8 |
49 |
546 |
-1 |
Hover/Click |
|
Sep24 |
230823 |
2573.0 |
2577.8 |
2572.0 |
2577.8 |
+94.8 |
38 |
158 |
+6 |
Hover/Click |
|
Dec24 |
230823 |
2606.0 |
2609.5 |
2606.0 |
2608.2 |
+94.8 |
23 |
78 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
73,540 |
136,680 |
-1,215 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
230823 |
926.6 |
943.0 |
925.8 |
938.2 |
+12.7 |
18,707 |
74,601 |
-1,564 |
Hover/Click |
|
Jan24 |
230823 |
932.6 |
948.0 |
932.6 |
943.9 |
+12.7 |
665 |
6,996 |
+125 |
Hover/Click |
|
Apr24 |
230823 |
941.0 |
953.2 |
939.8 |
950.3 |
+12.5 |
132 |
661 |
+47 |
Hover/Click |
|
Jul24 |
230823 |
956.6 |
956.6 |
956.6 |
956.6 |
+12.6 |
10 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,519 |
82,331 |
-1,392 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
1260.50 |
1302.50 |
1259.00 |
1281.40 |
+16.60 |
4,929 |
10,010 |
-1,545 |
Hover/Click |
|
Dec23 |
230823 |
1265.00 |
1303.00 |
1263.00 |
1282.70 |
+15.80 |
2,966 |
10,175 |
+851 |
Hover/Click |
|
Mar24 |
230823 |
1291.80 |
1291.80 |
1291.80 |
1291.80 |
+16.30 |
27 |
46 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
7,922 |
20,242 |
-692 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
375.80 |
381.55 |
375.70 |
380.85 |
+5.15 |
75,207 |
49,450 |
-12,017 |
Hover/Click |
|
Dec23 |
230823 |
379.00 |
384.25 |
378.85 |
383.75 |
+4.90 |
42,540 |
108,909 |
+7,088 |
Hover/Click |
|
Mar24 |
230823 |
380.85 |
386.00 |
380.85 |
385.55 |
+4.85 |
4,351 |
34,556 |
+237 |
Hover/Click |
|
May24 |
230823 |
383.45 |
386.75 |
382.95 |
386.45 |
+4.85 |
794 |
9,024 |
+37 |
Hover/Click |
|
Jul24 |
230823 |
384.85 |
387.20 |
383.45 |
387.05 |
+4.80 |
258 |
1,382 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
124,401 |
211,645 |
-4,070 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
34349 |
34593 |
34340 |
34522 |
+178 |
139,805 |
96,015 |
-1,180 |
Hover/Click |
|
Dec23 |
230823 |
34703 |
34921 |
34682 |
34853 |
+176 |
243 |
1,150 |
+28 |
Hover/Click |
|
Mar24 |
230823 |
35238 |
35238 |
35158 |
35158 |
+178 |
0 |
41 |
+0 |
Hover/Click |
|
Jun24 |
230823 |
35129 |
35129 |
35129 |
35129 |
+180 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
140,048 |
97,208 |
-1,152 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
34346 |
34592 |
34323 |
34522 |
+178 |
72,595 |
22,314 |
+1,026 |
Hover/Click |
|
Dec23 |
230823 |
34681 |
34912 |
34681 |
34853 |
+176 |
453 |
995 |
-4 |
Hover/Click |
|
Mar24 |
230823 |
35100 |
35202 |
35052 |
35158 |
+178 |
4 |
15 |
+2 |
Hover/Click |
|
Jun24 |
230823 |
35129 |
35137 |
35129 |
35129 |
+180 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,052 |
23,325 |
+1,024 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
4400.00 |
4476.25 |
4399.50 |
4447.00 |
+47.75 |
1,375,651 |
2,194,426 |
+65 |
Hover/Click |
|
Dec23 |
230823 |
4449.00 |
4524.50 |
4448.00 |
4495.50 |
+48.25 |
5,213 |
31,464 |
-205 |
Hover/Click |
|
Mar24 |
230823 |
4505.00 |
4574.25 |
4501.00 |
4546.75 |
+48.50 |
115 |
2,392 |
+17 |
Hover/Click |
|
Jun24 |
230823 |
4571.00 |
4606.25 |
4571.00 |
4598.00 |
+48.50 |
11 |
1,305 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
1,380,991 |
2,232,226 |
-126 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
4400.00 |
4476.00 |
4399.00 |
4447.00 |
+47.75 |
963,377 |
211,538 |
+2,715 |
Hover/Click |
|
Dec23 |
230823 |
4450.00 |
4524.00 |
4448.00 |
4495.50 |
+48.25 |
3,388 |
4,943 |
+188 |
Hover/Click |
|
Mar24 |
230823 |
4508.25 |
4575.00 |
4500.75 |
4546.75 |
+48.50 |
77 |
347 |
-18 |
Hover/Click |
|
Jun24 |
230823 |
4572.25 |
4607.00 |
4572.25 |
4598.00 |
+48.50 |
1 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
966,843 |
216,895 |
+2,885 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
14959.75 |
15356.75 |
14957.25 |
15195.50 |
+237.00 |
623,728 |
253,040 |
-1,384 |
Hover/Click |
|
Dec23 |
230823 |
15152.25 |
15543.00 |
15146.00 |
15384.50 |
+240.75 |
1,858 |
9,860 |
+158 |
Hover/Click |
|
Mar24 |
230823 |
15429.00 |
15743.50 |
15351.00 |
15586.00 |
+240.50 |
78 |
394 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
625,688 |
263,420 |
-1,219 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
14964.00 |
15355.75 |
14955.25 |
15195.50 |
+237.00 |
1,141,176 |
145,937 |
+7,400 |
Hover/Click |
|
Dec23 |
230823 |
15162.75 |
15545.75 |
15144.00 |
15384.50 |
+240.75 |
5,316 |
5,704 |
-7 |
Hover/Click |
|
Mar24 |
230823 |
15356.00 |
15745.25 |
15350.75 |
15586.00 |
+240.50 |
138 |
202 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
1,146,630 |
151,884 |
+7,434 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230823 |
2576.20 |
2605.40 |
2568.30 |
2602.90 |
+28.50 |
12,663 |
37,818 |
-299 |
Hover/Click |
|
Dec23 |
230823 |
2611.20 |
2622.60 |
2600.50 |
2620.80 |
+28.40 |
1 |
1 |
+1 |
Hover/Click |
|
Mar24 |
230823 |
2640.20 |
2640.20 |
2640.20 |
2640.20 |
+28.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,664 |
37,819 |
-298 |
|
| Volatility Index(CBOE) |
|
Aug23 |
230816 |
16.25 |
16.60 |
15.95 |
16.28 |
+0.11 |
100,039 |
0 |
-60,667 |
|
|
Sep23 |
230823 |
17.90 |
17.92 |
17.03 |
17.29 |
-0.61 |
66,200 |
178,905 |
-6,032 |
|
|
Oct23 |
230823 |
18.66 |
18.70 |
18.00 |
18.20 |
-0.49 |
32,910 |
67,972 |
+969 |
|
|
Nov23 |
230823 |
19.06 |
19.06 |
18.56 |
18.73 |
-0.32 |
11,345 |
33,791 |
-151 |
|
| Total Volume and Open Interest |
126,457 |
353,474 |
-5,637 |
|
| S & P 600(CME) |
|
Sep23 |
230823 |
1209.60 |
1210.70 |
1209.60 |
1209.60 |
+12.70 |
0 |
539 |
+0 |
|
|
Dec23 |
230823 |
1222.50 |
1222.50 |
1222.50 |
1222.50 |
+12.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
539 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
1857.00 |
1879.30 |
1852.00 |
1875.20 |
+18.60 |
164,525 |
516,068 |
-609 |
Hover/Click |
|
Dec23 |
230823 |
1876.40 |
1898.60 |
1871.20 |
1894.10 |
+18.60 |
280 |
2,960 |
-71 |
Hover/Click |
|
Mar24 |
230823 |
1912.00 |
1914.40 |
1912.00 |
1912.00 |
+19.00 |
19 |
30 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
164,824 |
519,058 |
-667 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
1857.10 |
1879.30 |
1851.70 |
1875.20 |
+18.60 |
57,081 |
24,241 |
+332 |
Hover/Click |
|
Dec23 |
230823 |
1877.20 |
1898.00 |
1871.00 |
1894.10 |
+18.60 |
248 |
766 |
+2 |
Hover/Click |
|
Mar24 |
230823 |
1912.00 |
1912.00 |
1912.00 |
1912.00 |
+19.00 |
2 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
57,331 |
25,013 |
+334 |
|
| Nikkei 225(CME) |
|
Sep23 |
230823 |
31770 |
32205 |
31700 |
32005 |
+240 |
5,359 |
17,390 |
-66 |
|
|
Dec23 |
230823 |
31770 |
32040 |
31555 |
31855 |
+250 |
33 |
86 |
+22 |
|
| Total Volume and Open Interest |
5,392 |
17,476 |
-44 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
31905 |
32025 |
31690 |
31965 |
+50 |
29,699 |
133,910 |
-443 |
|
|
Dec23 |
230823 |
31585 |
31735 |
31470 |
31735 |
+50 |
64 |
10,253 |
+22 |
|
|
Mar24 |
230823 |
31670 |
31670 |
31670 |
31670 |
+45 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230823 |
31930 |
32025 |
31690 |
31970 |
+50 |
667,033 |
453,263 |
-2,027 |
|
|
Dec23 |
230823 |
31690 |
31790 |
31460 |
31730 |
+40 |
33,944 |
29,015 |
-207 |
|
|
Mar24 |
230823 |
31625 |
31720 |
31395 |
31670 |
+50 |
1,130 |
4,679 |
+5 |
|
| Total Volume and Open Interest |
710,915 |
541,980 |
+5,404 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230823 |
31930 |
32030 |
31690 |
31970 |
+50 |
38,368 |
210,576 |
+9 |
|
|
Dec23 |
230823 |
31700 |
31790 |
31460 |
31730 |
+40 |
900 |
46,101 |
+110 |
|
|
Mar24 |
230823 |
31470 |
31670 |
31410 |
31670 |
+50 |
17 |
6,588 |
+3 |
|
| Total Volume and Open Interest |
39,285 |
311,160 |
-178 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230823 |
31760 |
32200 |
31695 |
31995 |
+235 |
21,730 |
52,081 |
+21 |
|
|
Dec23 |
230823 |
31675 |
31935 |
31475 |
31765 |
+235 |
7 |
439 |
+1 |
|
|
Mar24 |
230823 |
31715 |
31715 |
31715 |
31715 |
+235 |
|
|
|
|
| Total Volume and Open Interest |
21,737 |
52,521 |
+22 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep23 |
230823 |
31995 |
31995 |
31995 |
31995 |
+235 |
|
|
|
|
|
Dec23 |
230823 |
31765 |
31765 |
31765 |
31765 |
+235 |
|
|
|
|
|
Mar24 |
230823 |
31715 |
31715 |
31715 |
31715 |
+235 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
7276.0 |
7315.0 |
7241.0 |
7265.0 |
+5.0 |
49,532 |
172,534 |
-3,923 |
|
|
Oct23 |
230823 |
7312.0 |
7312.0 |
7284.5 |
7284.5 |
+5.5 |
2 |
7 |
+0 |
|
|
Nov23 |
230823 |
7303.5 |
7303.5 |
7303.5 |
7303.5 |
+6.5 |
|
|
|
|
|
Dec23 |
230823 |
7316.0 |
7316.0 |
7316.0 |
7316.0 |
+4.0 |
0 |
21 |
+0 |
|
|
Mar24 |
230823 |
7383.0 |
7383.0 |
7383.0 |
7383.0 |
+3.0 |
|
|
|
|
|
Jun24 |
230823 |
7289.5 |
7289.5 |
7289.5 |
7289.5 |
+5.0 |
|
|
|
|
| Total Volume and Open Interest |
49,534 |
172,563 |
-3,923 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug23 |
230823 |
17751 |
17990 |
17589 |
17864 |
+126 |
145,682 |
121,417 |
+794 |
|
|
Sep23 |
230823 |
17740 |
17948 |
17548 |
17820 |
+115 |
4,887 |
13,908 |
+1,295 |
|
|
Oct23 |
230823 |
17890 |
17890 |
17890 |
17890 |
+126 |
0 |
1,110 |
+0 |
|
| Total Volume and Open Interest |
151,584 |
148,779 |
+1,875 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
15738.0 |
15866.0 |
15711.0 |
15772.0 |
+26.0 |
48,891 |
64,188 |
-1,205 |
|
|
Dec23 |
230823 |
15946.0 |
15989.0 |
15891.0 |
15923.0 |
+24.0 |
22 |
108 |
-10 |
|
|
Mar24 |
230823 |
16083.0 |
16083.0 |
16083.0 |
16083.0 |
+20.0 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
48,913 |
64,306 |
-1,215 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230823 |
15736.0 |
15866.0 |
15710.0 |
15772.0 |
+26.0 |
35,332 |
12,125 |
+386 |
|
|
Dec23 |
230823 |
15976.0 |
16000.0 |
15888.0 |
15923.0 |
+24.0 |
35 |
121 |
+4 |
|
|
Mar24 |
230823 |
16224.0 |
16224.0 |
15931.0 |
16083.0 |
+20.0 |
1 |
4 |
+0 |
|
| Total Volume and Open Interest |
35,368 |
12,250 |
+390 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
4267 |
4307 |
4259 |
4280 |
+7 |
630,162 |
2,925,773 |
-19,207 |
|
|
Dec23 |
230823 |
4320 |
4337 |
4290 |
4308 |
+7 |
8,177 |
98,914 |
+3,188 |
|
|
Mar24 |
230823 |
4338 |
4338 |
4338 |
4338 |
+5 |
0 |
14,397 |
+0 |
|
| Total Volume and Open Interest |
638,339 |
3,055,295 |
-16,019 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230823 |
10939 |
11033 |
10909 |
10991 |
+95 |
19,725 |
140,452 |
-657 |
|
|
Dec23 |
230823 |
11030 |
11049 |
11023 |
11029 |
+96 |
18 |
816 |
+13 |
|
|
Mar24 |
230823 |
10950 |
10976 |
10950 |
10976 |
+93 |
0 |
100 |
+0 |
|
| Total Volume and Open Interest |
19,743 |
141,368 |
-644 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230823 |
7267.00 |
7357.50 |
7267.00 |
7331.00 |
+49.00 |
68,813 |
550,584 |
+3,193 |
|
|
Dec23 |
230823 |
7359.00 |
7391.00 |
7357.00 |
7389.00 |
+46.50 |
3 |
883 |
+0 |
|
|
Mar24 |
230823 |
7426.50 |
7426.50 |
7426.50 |
7426.50 |
+39.00 |
0 |
261 |
+0 |
|
| Total Volume and Open Interest |
68,816 |
552,723 |
+3,193 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230823 |
7080.0 |
7121.0 |
7050.0 |
7092.0 |
+16.0 |
39,521 |
257,461 |
-5,837 |
|
|
Dec23 |
230823 |
7150.0 |
7150.0 |
7137.0 |
7137.0 |
+16.0 |
1 |
500 |
+1 |
|
|
Mar24 |
230823 |
7103.0 |
7103.0 |
7103.0 |
7103.0 |
+16.0 |
|
|
|
|
| Total Volume and Open Interest |
39,522 |
258,088 |
-5,836 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230823 |
28300.00 |
28460.00 |
28210.00 |
28327.00 |
+86.00 |
11,578 |
89,059 |
-1,352 |
|
|
Dec23 |
230823 |
28390.00 |
28470.00 |
28250.00 |
28354.00 |
+86.00 |
172 |
1,334 |
+74 |
|
|
Mar24 |
230823 |
28249.00 |
28249.00 |
28249.00 |
28249.00 |
+86.00 |
|
|
|
|
| Total Volume and Open Interest |
11,750 |
90,393 |
-1,278 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230823 |
328.65 |
330.35 |
328.00 |
329.65 |
-0.35 |
214,854 |
289,099 |
-512 |
|
|
Dec23 |
230823 |
330.60 |
332.00 |
329.75 |
331.25 |
-0.45 |
797 |
34,785 |
+581 |
|
|
Mar24 |
230823 |
330.60 |
331.20 |
329.50 |
330.80 |
-0.85 |
0 |
23,979 |
-2 |
|
| Total Volume and Open Interest |
215,651 |
374,179 |
+68 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep23 |
230823 |
578.20 |
579.30 |
572.45 |
578.20 |
unch |
2 |
620 |
-1 |
|
|
Oct23 |
230823 |
575.70 |
575.70 |
575.70 |
575.70 |
unch |
|
|
|
|
|
Nov23 |
230823 |
573.20 |
573.20 |
573.20 |
573.20 |
-5.00 |
|
|
|
|
| Total Volume and Open Interest |
2 |
620 |
-1 |
|
|
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
