|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue September 05, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
1359.50 |
1359.50 |
1348.00 |
1349.00 |
-7.25 |
422 |
1,290 |
-260 |
Hover/Click |
|
Nov23 |
230905 |
1369.00 |
1376.50 |
1358.00 |
1365.00 |
-4.25 |
109,733 |
331,903 |
+1,787 |
Hover/Click |
|
Jan24 |
230905 |
1382.50 |
1390.00 |
1371.50 |
1379.00 |
-3.75 |
31,473 |
98,487 |
+935 |
Hover/Click |
|
Mar24 |
230905 |
1387.25 |
1394.00 |
1376.75 |
1385.00 |
-2.25 |
21,863 |
117,616 |
+2,331 |
Hover/Click |
|
May24 |
230905 |
1390.25 |
1396.00 |
1379.50 |
1388.25 |
-1.00 |
12,199 |
86,663 |
+2,866 |
Hover/Click |
|
Jul24 |
230905 |
1387.75 |
1394.75 |
1378.00 |
1387.00 |
-0.75 |
6,937 |
44,162 |
+737 |
Hover/Click |
|
Aug24 |
230905 |
1368.50 |
1370.25 |
1355.00 |
1364.75 |
+0.75 |
616 |
2,212 |
+31 |
Hover/Click |
|
Sep24 |
230905 |
1292.25 |
1320.75 |
1292.25 |
1318.25 |
+3.25 |
224 |
1,356 |
+5 |
Hover/Click |
|
Nov24 |
230905 |
1291.75 |
1300.75 |
1286.00 |
1298.75 |
+5.75 |
2,919 |
27,898 |
+99 |
Hover/Click |
|
Jan25 |
230905 |
1295.25 |
1304.75 |
1291.00 |
1303.00 |
+5.50 |
7 |
538 |
+0 |
Hover/Click |
|
Mar25 |
230905 |
1290.75 |
1290.75 |
1281.25 |
1290.75 |
+5.75 |
24 |
87 |
+21 |
Hover/Click |
|
May25 |
230905 |
1286.00 |
1286.00 |
1277.00 |
1286.00 |
+5.75 |
1 |
1,056 |
+0 |
Hover/Click |
|
Jul25 |
230905 |
1287.25 |
1287.25 |
1280.50 |
1287.25 |
+5.75 |
0 |
97 |
+0 |
Hover/Click |
|
Aug25 |
230905 |
1276.50 |
1276.50 |
1276.50 |
1276.50 |
+5.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
186,422 |
713,772 |
+8,552 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
413.00 |
413.00 |
403.10 |
406.30 |
-6.40 |
647 |
1,845 |
-406 |
Hover/Click |
|
Oct23 |
230905 |
402.80 |
405.40 |
397.40 |
399.30 |
-1.90 |
17,420 |
68,132 |
-1,379 |
Hover/Click |
|
Dec23 |
230905 |
401.00 |
403.90 |
395.60 |
397.60 |
-2.00 |
49,537 |
203,018 |
+235 |
Hover/Click |
|
Jan24 |
230905 |
398.30 |
401.40 |
393.30 |
395.20 |
-2.00 |
15,467 |
67,939 |
+552 |
Hover/Click |
|
Mar24 |
230905 |
393.40 |
395.90 |
388.20 |
390.20 |
-1.80 |
10,595 |
46,383 |
+1,288 |
Hover/Click |
|
May24 |
230905 |
389.00 |
392.10 |
384.30 |
386.40 |
-2.10 |
5,364 |
36,407 |
+350 |
Hover/Click |
|
Jul24 |
230905 |
389.00 |
391.80 |
384.10 |
386.00 |
-2.40 |
2,662 |
20,305 |
+581 |
Hover/Click |
|
Aug24 |
230905 |
387.00 |
389.40 |
382.30 |
384.10 |
-2.30 |
296 |
4,071 |
+49 |
Hover/Click |
|
Sep24 |
230905 |
383.00 |
383.90 |
378.90 |
380.40 |
-1.90 |
90 |
2,566 |
+46 |
Hover/Click |
|
Oct24 |
230905 |
378.00 |
378.00 |
373.00 |
374.80 |
-1.40 |
97 |
1,627 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
102,773 |
456,482 |
+1,350 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
66.22 |
66.40 |
65.62 |
66.00 |
-0.55 |
385 |
1,213 |
-318 |
Hover/Click |
|
Oct23 |
230905 |
64.73 |
64.83 |
63.74 |
64.26 |
-0.49 |
25,048 |
68,023 |
-3,112 |
Hover/Click |
|
Dec23 |
230905 |
63.18 |
63.39 |
62.29 |
62.81 |
-0.48 |
62,445 |
198,857 |
+1,962 |
Hover/Click |
|
Jan24 |
230905 |
62.57 |
62.69 |
61.67 |
62.17 |
-0.47 |
14,183 |
67,861 |
+660 |
Hover/Click |
|
Mar24 |
230905 |
61.85 |
62.06 |
61.08 |
61.64 |
-0.39 |
7,203 |
41,951 |
+118 |
Hover/Click |
|
May24 |
230905 |
61.12 |
61.51 |
60.58 |
61.18 |
-0.29 |
4,196 |
32,432 |
+571 |
Hover/Click |
|
Jul24 |
230905 |
60.46 |
60.91 |
59.94 |
60.64 |
-0.19 |
2,631 |
26,886 |
+281 |
Hover/Click |
|
Aug24 |
230905 |
59.54 |
60.04 |
59.15 |
59.83 |
-0.16 |
208 |
3,449 |
+10 |
Hover/Click |
|
Sep24 |
230905 |
58.56 |
59.20 |
58.25 |
58.96 |
-0.11 |
107 |
2,384 |
+7 |
Hover/Click |
|
Oct24 |
230905 |
57.90 |
58.14 |
57.31 |
58.05 |
-0.01 |
210 |
2,194 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
117,074 |
456,913 |
+316 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
230905 |
810.8 |
811.4 |
795.1 |
797.5 |
-13.9 |
0 |
151,474 |
+1,749 |
Hover/Click |
|
Jan24 |
230905 |
817.1 |
818.3 |
802.0 |
804.7 |
-13.7 |
0 |
89,644 |
+684 |
Hover/Click |
|
Mar24 |
230905 |
820.6 |
822.1 |
805.6 |
807.9 |
-14.1 |
0 |
28,382 |
+2,482 |
Hover/Click |
|
May24 |
230905 |
821.0 |
821.7 |
806.2 |
807.8 |
-14.2 |
0 |
10,901 |
-52 |
Hover/Click |
|
Jul24 |
230905 |
804.1 |
805.2 |
803.4 |
803.4 |
-14.4 |
0 |
4,264 |
+100 |
Hover/Click |
|
Nov24 |
230905 |
763.6 |
763.6 |
762.3 |
762.3 |
-14.3 |
0 |
3,536 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
0 |
288,263 |
+4,962 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
466.00 |
473.75 |
462.50 |
471.00 |
+6.25 |
3,311 |
3,161 |
-1,678 |
Hover/Click |
|
Dec23 |
230905 |
482.25 |
488.75 |
478.50 |
486.00 |
+4.50 |
100,839 |
705,679 |
+5,806 |
Hover/Click |
|
Mar24 |
230905 |
497.00 |
503.25 |
493.75 |
501.00 |
+4.50 |
40,527 |
226,785 |
+2,456 |
Hover/Click |
|
May24 |
230905 |
505.00 |
511.50 |
502.25 |
509.25 |
+4.25 |
24,388 |
82,650 |
+4,131 |
Hover/Click |
|
Jul24 |
230905 |
509.00 |
515.00 |
506.25 |
512.75 |
+4.00 |
12,385 |
88,511 |
+382 |
Hover/Click |
|
Sep24 |
230905 |
505.75 |
509.75 |
503.25 |
508.50 |
+3.25 |
1,794 |
35,053 |
+63 |
Hover/Click |
|
Dec24 |
230905 |
509.25 |
513.25 |
508.00 |
512.25 |
+2.75 |
4,674 |
74,543 |
+1,026 |
Hover/Click |
|
Mar25 |
230905 |
520.00 |
524.00 |
519.25 |
522.75 |
+2.25 |
294 |
2,437 |
+32 |
Hover/Click |
|
May25 |
230905 |
527.25 |
529.00 |
525.25 |
528.25 |
+2.75 |
13 |
130 |
+3 |
Hover/Click |
|
Jul25 |
230905 |
527.50 |
529.75 |
526.75 |
529.00 |
+2.75 |
10 |
262 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
188,367 |
1,221,832 |
+12,197 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
569.25 |
575.00 |
567.00 |
572.50 |
+5.00 |
725 |
666 |
-1,309 |
Hover/Click |
|
Dec23 |
230905 |
598.75 |
605.75 |
592.25 |
599.25 |
+3.75 |
52,173 |
222,435 |
+3,634 |
Hover/Click |
|
Mar24 |
230905 |
624.50 |
631.00 |
618.25 |
625.00 |
+3.00 |
16,016 |
76,100 |
+2,583 |
Hover/Click |
|
May24 |
230905 |
641.25 |
646.75 |
635.75 |
640.25 |
+1.25 |
6,158 |
31,116 |
+347 |
Hover/Click |
|
Jul24 |
230905 |
648.25 |
653.25 |
644.00 |
647.75 |
+0.50 |
3,551 |
25,995 |
+293 |
Hover/Click |
|
Sep24 |
230905 |
662.00 |
663.00 |
655.50 |
658.25 |
unch |
633 |
4,265 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
79,708 |
369,852 |
+5,747 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
728.00 |
728.00 |
716.00 |
721.25 |
+0.75 |
319 |
304 |
-441 |
Hover/Click |
|
Dec23 |
230905 |
724.50 |
731.50 |
713.75 |
724.50 |
+1.75 |
28,680 |
118,586 |
+1,259 |
Hover/Click |
|
Mar24 |
230905 |
730.00 |
736.00 |
719.50 |
728.75 |
+0.75 |
12,659 |
44,378 |
+796 |
Hover/Click |
|
May24 |
230905 |
735.50 |
739.25 |
723.75 |
731.50 |
-0.25 |
6,828 |
19,199 |
+1,241 |
Hover/Click |
|
Jul24 |
230905 |
718.25 |
725.50 |
712.50 |
717.75 |
-0.25 |
1,004 |
8,703 |
+215 |
Hover/Click |
|
Sep24 |
230905 |
727.75 |
730.25 |
718.50 |
722.75 |
-1.00 |
176 |
1,258 |
-18 |
Hover/Click |
|
Dec24 |
230905 |
736.50 |
739.25 |
729.25 |
731.75 |
-2.25 |
109 |
1,136 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
49,782 |
193,730 |
+3,090 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
740.00 |
746.25 |
732.50 |
735.25 |
+1.25 |
190 |
268 |
-169 |
Hover/Click |
|
Dec23 |
230905 |
760.00 |
769.00 |
756.75 |
762.25 |
+2.50 |
8,024 |
39,599 |
+626 |
Hover/Click |
|
Mar24 |
230905 |
780.00 |
787.25 |
775.00 |
780.00 |
+1.50 |
2,396 |
13,502 |
+364 |
Hover/Click |
|
May24 |
230905 |
788.50 |
795.50 |
785.25 |
789.75 |
+1.75 |
1,095 |
2,736 |
+114 |
Hover/Click |
|
Jul24 |
230905 |
795.50 |
804.25 |
793.75 |
797.50 |
+3.75 |
218 |
1,080 |
+55 |
Hover/Click |
|
Sep24 |
230905 |
792.50 |
793.50 |
792.50 |
793.50 |
+6.50 |
108 |
524 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
12,106 |
57,935 |
+995 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
464.75 |
464.75 |
464.75 |
464.75 |
+1.25 |
0 |
1 |
-155 |
Hover/Click |
|
Dec23 |
230905 |
486.00 |
492.25 |
481.00 |
487.50 |
+1.00 |
424 |
3,421 |
-61 |
Hover/Click |
|
Mar24 |
230905 |
498.00 |
501.25 |
493.50 |
498.00 |
+0.75 |
48 |
515 |
+32 |
Hover/Click |
|
May24 |
230905 |
504.75 |
504.75 |
504.75 |
504.75 |
+0.75 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
500 |
4,103 |
-164 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
16.68 |
16.86 |
16.68 |
16.86 |
+0.22 |
66 |
387 |
-18 |
Hover/Click |
|
Nov23 |
230905 |
16.50 |
16.80 |
16.50 |
16.79 |
+0.23 |
619 |
10,133 |
+174 |
Hover/Click |
|
Jan24 |
230905 |
16.76 |
16.99 |
16.76 |
16.98 |
+0.23 |
63 |
621 |
+45 |
Hover/Click |
|
Mar24 |
230905 |
17.04 |
17.11 |
17.04 |
17.11 |
+0.19 |
3 |
347 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
808 |
11,772 |
+257 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
230905 |
180.300 |
180.950 |
179.500 |
179.950 |
-0.200 |
20,375 |
123,133 |
-1,996 |
Hover/Click |
|
Dec23 |
230905 |
184.185 |
185.130 |
183.500 |
184.150 |
-0.035 |
11,896 |
85,894 |
-28 |
Hover/Click |
|
Feb24 |
230905 |
188.130 |
189.330 |
187.580 |
188.485 |
+0.155 |
4,838 |
40,121 |
+207 |
Hover/Click |
|
Apr24 |
230905 |
192.185 |
193.250 |
191.535 |
192.485 |
+0.105 |
4,629 |
33,326 |
+534 |
Hover/Click |
|
Jun24 |
230905 |
186.400 |
187.450 |
185.830 |
186.830 |
+0.080 |
2,376 |
20,912 |
+242 |
Hover/Click |
|
Aug24 |
230905 |
184.900 |
186.035 |
184.650 |
185.485 |
+0.105 |
877 |
5,809 |
+149 |
Hover/Click |
| Total Volume and Open Interest |
45,331 |
313,385 |
-744 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
251.700 |
252.050 |
250.000 |
251.380 |
-0.470 |
1,626 |
8,843 |
-513 |
Hover/Click |
|
Oct23 |
230905 |
254.500 |
255.380 |
252.850 |
254.300 |
-0.350 |
7,907 |
22,319 |
+246 |
Hover/Click |
|
Nov23 |
230905 |
256.300 |
257.275 |
254.750 |
256.200 |
-0.180 |
3,783 |
11,323 |
+407 |
Hover/Click |
|
Jan24 |
230905 |
255.285 |
256.500 |
254.000 |
255.700 |
+0.265 |
2,018 |
8,695 |
+255 |
Hover/Click |
|
Mar24 |
230905 |
255.830 |
257.775 |
255.500 |
257.130 |
+0.280 |
704 |
3,055 |
+134 |
Hover/Click |
|
Apr24 |
230905 |
258.630 |
260.685 |
258.500 |
260.025 |
+0.225 |
234 |
1,517 |
+3 |
Hover/Click |
|
May24 |
230905 |
261.600 |
262.600 |
260.700 |
262.000 |
+0.165 |
374 |
2,072 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
16,907 |
58,018 |
+773 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
230905 |
83.730 |
84.730 |
83.050 |
83.180 |
+0.130 |
16,726 |
77,509 |
-498 |
Hover/Click |
|
Dec23 |
230905 |
75.000 |
76.150 |
74.980 |
75.080 |
+0.480 |
10,725 |
62,702 |
-215 |
Hover/Click |
|
Feb24 |
230905 |
79.430 |
79.980 |
78.730 |
78.850 |
-0.180 |
4,644 |
31,082 |
-327 |
Hover/Click |
|
Apr24 |
230905 |
84.730 |
84.950 |
84.080 |
84.200 |
-0.280 |
2,856 |
19,615 |
+84 |
Hover/Click |
|
May24 |
230905 |
89.030 |
89.250 |
88.630 |
88.750 |
-0.280 |
83 |
883 |
+25 |
|
|
Jun24 |
230905 |
96.000 |
96.050 |
95.350 |
95.630 |
-0.220 |
1,246 |
8,721 |
+75 |
Hover/Click |
|
Jul24 |
230905 |
96.280 |
96.300 |
95.600 |
95.780 |
-0.270 |
162 |
1,869 |
+53 |
Hover/Click |
|
Aug24 |
230905 |
94.450 |
95.280 |
94.450 |
94.800 |
-0.050 |
80 |
931 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
36,571 |
204,477 |
-806 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
18.52 |
18.76 |
18.51 |
18.54 |
-0.07 |
407 |
4,105 |
-111 |
Hover/Click |
|
Oct23 |
230905 |
18.85 |
19.10 |
18.78 |
18.88 |
-0.04 |
947 |
4,357 |
-27 |
Hover/Click |
|
Nov23 |
230905 |
18.57 |
18.80 |
18.55 |
18.61 |
+0.02 |
139 |
2,160 |
+13 |
Hover/Click |
|
Dec23 |
230905 |
18.62 |
18.63 |
18.55 |
18.55 |
+0.11 |
38 |
1,704 |
+11 |
Hover/Click |
|
Jan24 |
230905 |
18.41 |
18.47 |
18.41 |
18.41 |
unch |
12 |
831 |
+2 |
Hover/Click |
|
Feb24 |
230905 |
18.45 |
18.45 |
18.45 |
18.45 |
-0.03 |
4 |
760 |
+0 |
Hover/Click |
|
Mar24 |
230905 |
18.48 |
18.48 |
18.48 |
18.48 |
unch |
5 |
610 |
+0 |
Hover/Click |
|
Apr24 |
230905 |
18.45 |
18.45 |
18.45 |
18.45 |
unch |
5 |
408 |
+5 |
Hover/Click |
|
May24 |
230905 |
18.46 |
18.46 |
18.46 |
18.46 |
unch |
1 |
360 |
+1 |
Hover/Click |
|
Jun24 |
230905 |
18.59 |
18.59 |
18.57 |
18.59 |
unch |
1 |
444 |
+0 |
Hover/Click |
|
Jul24 |
230905 |
18.70 |
18.70 |
18.69 |
18.70 |
unch |
20 |
242 |
+17 |
Hover/Click |
|
Aug24 |
230905 |
18.56 |
18.56 |
18.56 |
18.56 |
unch |
20 |
278 |
+12 |
Hover/Click |
|
Sep24 |
230905 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
20 |
319 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
1,619 |
16,958 |
-60 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
3638 |
3638 |
3560 |
3560 |
-14 |
1 |
615 |
+0 |
Hover/Click |
|
Dec23 |
230905 |
3592 |
3697 |
3572 |
3649 |
+44 |
26,120 |
153,625 |
+850 |
Hover/Click |
|
Mar24 |
230905 |
3605 |
3702 |
3587 |
3661 |
+44 |
15,288 |
73,525 |
-823 |
Hover/Click |
|
May24 |
230905 |
3595 |
3683 |
3578 |
3651 |
+45 |
9,214 |
26,789 |
+177 |
Hover/Click |
|
Jul24 |
230905 |
3590 |
3665 |
3565 |
3636 |
+43 |
9,451 |
23,009 |
+1,290 |
Hover/Click |
|
Sep24 |
230905 |
3540 |
3619 |
3529 |
3596 |
+44 |
4,267 |
6,694 |
-4 |
Hover/Click |
|
Dec24 |
230905 |
3490 |
3557 |
3484 |
3544 |
+43 |
1,065 |
2,789 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
65,897 |
287,781 |
+1,556 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
147.95 |
152.50 |
147.95 |
151.40 |
+0.45 |
57 |
605 |
-8 |
Hover/Click |
|
Dec23 |
230905 |
151.70 |
153.95 |
148.55 |
153.45 |
+1.55 |
21,739 |
116,509 |
-549 |
Hover/Click |
|
Mar24 |
230905 |
153.30 |
154.85 |
150.00 |
154.35 |
+1.10 |
8,957 |
36,117 |
+302 |
Hover/Click |
|
May24 |
230905 |
153.75 |
155.80 |
151.05 |
155.35 |
+1.15 |
3,200 |
21,257 |
+734 |
Hover/Click |
|
Jul24 |
230905 |
154.75 |
156.50 |
151.65 |
155.95 |
+1.20 |
1,140 |
5,614 |
+40 |
Hover/Click |
|
Sep24 |
230905 |
155.20 |
156.80 |
152.20 |
156.45 |
+1.25 |
576 |
4,652 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
35,978 |
194,716 |
+656 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
326.05 |
333.00 |
326.05 |
332.15 |
+4.80 |
55 |
309 |
-3 |
Hover/Click |
|
Nov23 |
230905 |
314.80 |
318.05 |
311.00 |
313.15 |
-2.65 |
685 |
7,931 |
-33 |
Hover/Click |
|
Jan24 |
230905 |
306.00 |
308.50 |
302.25 |
304.25 |
-2.50 |
76 |
596 |
-45 |
Hover/Click |
|
Mar24 |
230905 |
299.15 |
299.30 |
299.15 |
299.30 |
-1.80 |
14 |
224 |
+59 |
Hover/Click |
|
May24 |
230905 |
293.45 |
293.45 |
293.45 |
293.45 |
-1.80 |
4 |
27 |
+0 |
Hover/Click |
|
Jul24 |
230905 |
291.35 |
291.35 |
291.35 |
291.35 |
-1.80 |
2 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
836 |
9,091 |
-22 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230905 |
25.82 |
26.94 |
25.66 |
26.65 |
+0.84 |
62,122 |
347,858 |
-1,261 |
Hover/Click |
|
Mar24 |
230905 |
26.13 |
27.18 |
25.92 |
26.90 |
+0.85 |
50,345 |
282,648 |
+4,935 |
Hover/Click |
|
May24 |
230905 |
24.60 |
25.49 |
24.45 |
25.34 |
+0.77 |
13,741 |
117,495 |
+1,387 |
Hover/Click |
|
Jul24 |
230905 |
23.33 |
23.93 |
23.20 |
23.87 |
+0.55 |
7,610 |
94,961 |
-207 |
Hover/Click |
|
Oct24 |
230905 |
22.75 |
23.30 |
22.65 |
23.27 |
+0.51 |
2,784 |
58,285 |
+389 |
Hover/Click |
|
Mar25 |
230905 |
22.50 |
22.99 |
22.40 |
22.97 |
+0.47 |
819 |
28,330 |
+93 |
Hover/Click |
|
May25 |
230905 |
20.70 |
21.11 |
20.65 |
21.09 |
+0.36 |
170 |
8,718 |
+3 |
Hover/Click |
|
Jul25 |
230905 |
19.64 |
19.88 |
19.58 |
19.85 |
+0.21 |
89 |
8,061 |
+21 |
Hover/Click |
|
Oct25 |
230905 |
19.26 |
19.45 |
19.22 |
19.40 |
+0.14 |
53 |
6,115 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
137,891 |
957,408 |
+5,443 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
2900 |
2955 |
2878 |
2938 |
+54 |
7,985 |
16,382 |
-472 |
Hover/Click |
|
Dec23 |
230905 |
2919 |
2977 |
2896 |
2960 |
+51 |
6,399 |
84,042 |
-681 |
Hover/Click |
|
Mar24 |
230905 |
2883 |
2938 |
2858 |
2921 |
+52 |
3,366 |
112,959 |
+3 |
Hover/Click |
|
May24 |
230905 |
2820 |
2873 |
2797 |
2856 |
+47 |
833 |
33,795 |
-177 |
Hover/Click |
|
Jul24 |
230905 |
2745 |
2798 |
2726 |
2781 |
+47 |
651 |
30,972 |
+295 |
Hover/Click |
|
Sep24 |
230905 |
2710 |
2772 |
2708 |
2756 |
+44 |
280 |
14,465 |
+130 |
Hover/Click |
|
Dec24 |
230905 |
2676 |
2738 |
2676 |
2719 |
+40 |
78 |
8,087 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
19,597 |
303,377 |
-842 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct23 |
230905 |
730.50 |
753.10 |
727.40 |
746.90 |
+16.70 |
2,925 |
24,088 |
-940 |
Hover/Click |
|
Dec23 |
230905 |
716.00 |
737.50 |
713.40 |
732.30 |
+16.90 |
1,956 |
35,266 |
+240 |
Hover/Click |
|
Mar24 |
230905 |
707.40 |
730.30 |
705.50 |
725.10 |
+17.80 |
606 |
18,719 |
-10 |
Hover/Click |
|
May24 |
230905 |
689.90 |
709.60 |
685.90 |
705.00 |
+16.50 |
64 |
11,707 |
+2 |
Hover/Click |
|
Aug24 |
230905 |
658.00 |
675.40 |
656.80 |
671.50 |
+14.10 |
15 |
4,058 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
5,566 |
99,162 |
-694 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
230905 |
88.64 |
88.64 |
86.79 |
88.00 |
-1.61 |
7 |
120 |
+18 |
Hover/Click |
|
Dec23 |
230905 |
89.06 |
89.24 |
87.17 |
88.76 |
-1.19 |
19,166 |
136,278 |
+5,601 |
Hover/Click |
|
Mar24 |
230905 |
89.00 |
89.00 |
87.09 |
88.69 |
-1.08 |
4,810 |
47,273 |
+1,441 |
Hover/Click |
|
May24 |
230905 |
88.88 |
88.89 |
87.08 |
88.60 |
-1.10 |
1,991 |
15,144 |
+1,228 |
Hover/Click |
|
Jul24 |
230905 |
87.87 |
87.88 |
86.19 |
87.61 |
-0.87 |
926 |
10,017 |
+836 |
Hover/Click |
|
Oct24 |
230905 |
81.97 |
81.97 |
81.97 |
81.97 |
-0.68 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
27,783 |
226,518 |
+9,792 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct23 |
230905 |
86.06 |
88.07 |
85.02 |
86.69 |
+1.14 |
420,461 |
300,080 |
-8,498 |
Hover/Click |
|
Nov23 |
230905 |
85.19 |
87.25 |
84.29 |
86.01 |
+1.26 |
169,832 |
216,759 |
+7,792 |
Hover/Click |
|
Dec23 |
230905 |
84.19 |
86.34 |
83.51 |
85.21 |
+1.31 |
187,054 |
224,356 |
+978 |
Hover/Click |
|
Jan24 |
230905 |
83.48 |
85.44 |
82.75 |
84.38 |
+1.27 |
81,378 |
109,718 |
+2,039 |
Hover/Click |
|
Feb24 |
230905 |
82.74 |
84.60 |
82.06 |
83.59 |
+1.21 |
31,624 |
61,556 |
-1,832 |
Hover/Click |
|
Mar24 |
230905 |
81.97 |
83.85 |
81.46 |
82.87 |
+1.15 |
45,162 |
67,937 |
-164 |
Hover/Click |
|
Apr24 |
230905 |
81.21 |
83.07 |
80.91 |
82.22 |
+1.10 |
10,386 |
39,268 |
+28 |
Hover/Click |
|
May24 |
230905 |
80.88 |
82.45 |
80.39 |
81.61 |
+1.04 |
7,874 |
27,786 |
-254 |
Hover/Click |
|
Jun24 |
230905 |
80.36 |
81.98 |
79.87 |
81.03 |
+0.98 |
55,782 |
148,587 |
+2,552 |
Hover/Click |
|
Jul24 |
230905 |
79.52 |
81.29 |
79.52 |
80.45 |
+0.94 |
6,477 |
29,275 |
+1,192 |
Hover/Click |
|
Aug24 |
230905 |
79.53 |
80.73 |
78.94 |
79.89 |
+0.89 |
2,519 |
22,492 |
+374 |
Hover/Click |
|
Sep24 |
230905 |
78.89 |
80.21 |
78.63 |
79.38 |
+0.88 |
8,124 |
43,928 |
-286 |
Hover/Click |
|
Oct24 |
230905 |
78.61 |
80.08 |
78.27 |
78.87 |
+0.85 |
1,732 |
21,970 |
+442 |
Hover/Click |
|
Nov24 |
230905 |
78.30 |
78.80 |
78.30 |
78.39 |
+0.83 |
2,668 |
23,125 |
+509 |
Hover/Click |
|
Dec24 |
230905 |
77.19 |
78.86 |
77.07 |
77.93 |
+0.80 |
60,049 |
124,140 |
+4,445 |
Hover/Click |
|
Jan25 |
230905 |
77.00 |
77.96 |
76.98 |
77.43 |
+0.77 |
476 |
17,135 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
1,117,620 |
1,688,850 |
+14,580 |
|
| e-miNY Crude Oil(NYM) |
|
Oct23 |
230905 |
86.100 |
88.050 |
85.000 |
86.700 |
+1.150 |
9,935 |
1,738 |
-36 |
|
|
Nov23 |
230905 |
85.250 |
87.225 |
84.275 |
86.000 |
+1.250 |
972 |
277 |
-23 |
|
|
Dec23 |
230905 |
84.175 |
86.275 |
83.525 |
85.200 |
+1.300 |
179 |
469 |
+26 |
|
|
Jan24 |
230905 |
83.050 |
85.375 |
82.775 |
84.375 |
+1.275 |
23 |
74 |
+1 |
|
|
Feb24 |
230905 |
83.700 |
84.100 |
83.600 |
83.600 |
+1.225 |
2 |
19 |
-1 |
|
|
Mar24 |
230905 |
81.900 |
83.800 |
81.475 |
82.875 |
+1.150 |
9 |
14 |
-1 |
|
|
Apr24 |
230905 |
81.000 |
83.125 |
80.925 |
82.225 |
+1.100 |
7 |
14 |
+0 |
|
|
May24 |
230905 |
80.575 |
82.100 |
80.400 |
81.600 |
+1.025 |
4 |
2 |
+0 |
|
|
Jun24 |
230905 |
80.150 |
81.500 |
79.975 |
81.025 |
+0.975 |
8 |
29 |
+1 |
|
|
Jul24 |
230905 |
80.450 |
80.450 |
80.450 |
80.450 |
+0.950 |
0 |
15 |
+0 |
|
| Total Volume and Open Interest |
11,147 |
2,727 |
-31 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct23 |
230905 |
312.15 |
325.20 |
309.11 |
321.96 |
+11.46 |
65,916 |
82,461 |
-1,265 |
Hover/Click |
|
Nov23 |
230905 |
304.82 |
317.38 |
302.78 |
314.48 |
+10.65 |
47,062 |
52,643 |
+1,505 |
Hover/Click |
|
Dec23 |
230905 |
293.90 |
305.75 |
293.22 |
303.34 |
+9.39 |
33,190 |
52,310 |
-536 |
Hover/Click |
|
Jan24 |
230905 |
290.32 |
299.36 |
288.37 |
297.28 |
+8.46 |
12,752 |
31,469 |
+683 |
Hover/Click |
|
Feb24 |
230905 |
286.82 |
294.64 |
284.60 |
292.60 |
+7.57 |
6,022 |
18,977 |
+106 |
Hover/Click |
|
Mar24 |
230905 |
280.98 |
289.43 |
280.14 |
287.44 |
+6.84 |
6,119 |
17,979 |
-66 |
Hover/Click |
|
Apr24 |
230905 |
275.75 |
283.72 |
275.30 |
281.75 |
+6.19 |
2,394 |
12,163 |
-178 |
Hover/Click |
|
May24 |
230905 |
273.70 |
280.01 |
272.13 |
278.07 |
+5.61 |
1,346 |
4,968 |
+174 |
Hover/Click |
|
Jun24 |
230905 |
269.81 |
277.50 |
269.62 |
275.36 |
+5.22 |
2,889 |
14,969 |
-10 |
Hover/Click |
|
Jul24 |
230905 |
270.56 |
276.17 |
268.69 |
273.96 |
+4.83 |
361 |
2,923 |
-46 |
Hover/Click |
|
Aug24 |
230905 |
272.57 |
275.04 |
267.95 |
272.74 |
+4.46 |
190 |
1,644 |
+12 |
Hover/Click |
|
Sep24 |
230905 |
267.55 |
273.92 |
267.07 |
271.61 |
+4.14 |
189 |
7,117 |
+12 |
Hover/Click |
|
Oct24 |
230905 |
269.00 |
272.17 |
269.00 |
270.40 |
+3.96 |
66 |
1,905 |
+7 |
Hover/Click |
|
Nov24 |
230905 |
268.98 |
269.02 |
268.98 |
268.98 |
+3.85 |
45 |
922 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
179,581 |
319,232 |
+147 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct23 |
230905 |
259.74 |
265.48 |
257.21 |
258.10 |
-1.02 |
62,297 |
114,178 |
-831 |
Hover/Click |
|
Nov23 |
230905 |
251.85 |
257.41 |
250.02 |
251.47 |
+0.23 |
39,919 |
89,674 |
+1,351 |
Hover/Click |
|
Dec23 |
230905 |
243.79 |
249.95 |
242.97 |
244.90 |
+0.85 |
23,794 |
66,485 |
+256 |
Hover/Click |
|
Jan24 |
230905 |
240.64 |
246.11 |
239.56 |
241.68 |
+1.16 |
7,335 |
36,268 |
+222 |
Hover/Click |
|
Feb24 |
230905 |
239.24 |
244.79 |
238.53 |
240.81 |
+1.22 |
2,941 |
13,356 |
-216 |
Hover/Click |
|
Mar24 |
230905 |
240.75 |
245.34 |
239.44 |
241.60 |
+1.37 |
2,583 |
16,336 |
+236 |
Hover/Click |
|
Apr24 |
230905 |
258.58 |
263.58 |
258.24 |
261.04 |
+2.25 |
1,426 |
9,681 |
-75 |
Hover/Click |
|
May24 |
230905 |
258.49 |
262.73 |
258.08 |
260.22 |
+2.09 |
1,029 |
3,795 |
-20 |
Hover/Click |
|
Jun24 |
230905 |
256.40 |
260.43 |
255.43 |
257.93 |
+1.92 |
736 |
9,932 |
+16 |
Hover/Click |
|
Jul24 |
230905 |
253.96 |
256.56 |
252.88 |
254.30 |
+1.69 |
251 |
1,773 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
142,886 |
368,744 |
+906 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct23 |
230905 |
259.10 |
259.10 |
258.10 |
258.10 |
-1.02 |
0 |
2 |
+0 |
|
|
Nov23 |
230905 |
251.47 |
251.47 |
251.47 |
251.47 |
+0.23 |
|
|
|
|
|
Dec23 |
230905 |
244.90 |
244.90 |
244.90 |
244.90 |
+0.85 |
|
|
|
|
|
Jan24 |
230905 |
241.68 |
241.68 |
241.68 |
241.68 |
+1.16 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct23 |
230905 |
2.700 |
2.708 |
2.566 |
2.582 |
-0.183 |
127,248 |
214,501 |
-6,684 |
Hover/Click |
|
Nov23 |
230905 |
3.050 |
3.075 |
2.976 |
2.991 |
-0.120 |
55,186 |
206,005 |
+1,894 |
Hover/Click |
|
Dec23 |
230905 |
3.500 |
3.515 |
3.430 |
3.453 |
-0.095 |
26,914 |
73,715 |
-1,292 |
Hover/Click |
|
Jan24 |
230905 |
3.730 |
3.754 |
3.670 |
3.706 |
-0.079 |
24,723 |
93,639 |
+1,132 |
Hover/Click |
|
Feb24 |
230905 |
3.660 |
3.678 |
3.598 |
3.634 |
-0.076 |
8,826 |
36,098 |
+442 |
Hover/Click |
|
Mar24 |
230905 |
3.352 |
3.366 |
3.298 |
3.328 |
-0.072 |
9,805 |
89,753 |
+776 |
Hover/Click |
|
Apr24 |
230905 |
3.066 |
3.077 |
3.022 |
3.052 |
-0.057 |
11,594 |
78,522 |
+14 |
Hover/Click |
|
May24 |
230905 |
3.059 |
3.072 |
3.020 |
3.051 |
-0.054 |
4,365 |
42,516 |
+980 |
Hover/Click |
|
Jun24 |
230905 |
3.170 |
3.176 |
3.127 |
3.161 |
-0.049 |
1,048 |
16,774 |
-117 |
Hover/Click |
|
Jul24 |
230905 |
3.286 |
3.287 |
3.244 |
3.279 |
-0.045 |
1,256 |
19,838 |
-13 |
Hover/Click |
|
Aug24 |
230905 |
3.317 |
3.331 |
3.285 |
3.320 |
-0.042 |
1,022 |
15,082 |
+51 |
Hover/Click |
|
Sep24 |
230905 |
3.300 |
3.313 |
3.268 |
3.302 |
-0.042 |
2,205 |
17,709 |
-55 |
Hover/Click |
|
Oct24 |
230905 |
3.400 |
3.402 |
3.362 |
3.395 |
-0.039 |
3,315 |
41,393 |
+985 |
Hover/Click |
|
Nov24 |
230905 |
3.746 |
3.780 |
3.739 |
3.776 |
-0.035 |
423 |
13,841 |
-28 |
Hover/Click |
|
Dec24 |
230905 |
4.218 |
4.224 |
4.180 |
4.219 |
-0.030 |
218 |
16,248 |
-12 |
Hover/Click |
|
Jan25 |
230905 |
4.484 |
4.489 |
4.447 |
4.487 |
-0.026 |
640 |
40,404 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
281,657 |
1,147,458 |
-1,369 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
230905 |
88.91 |
91.15 |
88.06 |
90.04 |
+1.04 |
140,669 |
500,483 |
-5,796 |
Hover/Click |
|
Dec23 |
230905 |
88.15 |
90.37 |
87.39 |
89.35 |
+1.10 |
101,419 |
445,748 |
+6,204 |
Hover/Click |
|
Jan24 |
230905 |
87.46 |
89.54 |
86.75 |
88.59 |
+1.04 |
39,465 |
199,412 |
-907 |
Hover/Click |
|
Feb24 |
230905 |
86.78 |
88.74 |
86.13 |
87.84 |
+0.95 |
19,142 |
119,430 |
+890 |
Hover/Click |
|
Mar24 |
230905 |
86.17 |
88.03 |
85.58 |
87.14 |
+0.84 |
17,198 |
116,144 |
-1,517 |
Hover/Click |
|
Apr24 |
230905 |
85.64 |
87.39 |
85.08 |
86.51 |
+0.75 |
9,073 |
47,863 |
+943 |
Hover/Click |
|
May24 |
230905 |
85.17 |
86.81 |
84.62 |
85.94 |
+0.67 |
5,953 |
47,330 |
+570 |
Hover/Click |
|
Jun24 |
230905 |
84.73 |
86.28 |
84.19 |
85.41 |
+0.60 |
16,045 |
129,712 |
-878 |
Hover/Click |
|
Jul24 |
230905 |
84.36 |
85.75 |
83.76 |
84.88 |
+0.53 |
2,656 |
31,678 |
-22 |
Hover/Click |
|
Aug24 |
230905 |
83.91 |
85.25 |
83.34 |
84.37 |
+0.48 |
847 |
32,835 |
-7 |
Hover/Click |
|
Sep24 |
230905 |
83.61 |
84.76 |
82.90 |
83.88 |
+0.44 |
2,679 |
51,287 |
+229 |
Hover/Click |
|
Oct24 |
230905 |
82.65 |
84.29 |
82.49 |
83.41 |
+0.40 |
494 |
26,224 |
+32 |
Hover/Click |
|
Nov24 |
230905 |
82.95 |
82.95 |
82.95 |
82.95 |
+0.37 |
535 |
17,375 |
+69 |
Hover/Click |
|
Dec24 |
230905 |
81.74 |
83.38 |
81.68 |
82.50 |
+0.33 |
18,807 |
157,106 |
+1,663 |
Hover/Click |
| Total Volume and Open Interest |
382,395 |
2,179,958 |
+2,169 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
926.75 |
962.00 |
917.00 |
951.75 |
+29.00 |
24,186 |
77,621 |
-3,557 |
Hover/Click |
|
Oct23 |
230905 |
912.00 |
947.50 |
902.25 |
936.75 |
+29.00 |
39,829 |
149,457 |
+2,629 |
Hover/Click |
|
Nov23 |
230905 |
883.00 |
914.00 |
873.00 |
905.25 |
+26.75 |
18,024 |
77,497 |
+1,159 |
Hover/Click |
|
Dec23 |
230905 |
852.00 |
878.25 |
841.50 |
871.25 |
+23.50 |
16,988 |
119,588 |
-116 |
Hover/Click |
|
Jan24 |
230905 |
837.75 |
861.25 |
827.00 |
855.50 |
+22.25 |
3,442 |
37,947 |
+415 |
Hover/Click |
|
Feb24 |
230905 |
827.75 |
849.50 |
817.50 |
844.25 |
+21.00 |
1,544 |
36,463 |
+0 |
Hover/Click |
|
Mar24 |
230905 |
818.25 |
838.50 |
808.25 |
834.00 |
+20.25 |
1,867 |
39,173 |
+271 |
Hover/Click |
|
Apr24 |
230905 |
807.00 |
828.00 |
798.75 |
823.75 |
+19.50 |
561 |
19,976 |
-6 |
Hover/Click |
|
May24 |
230905 |
802.75 |
821.00 |
793.25 |
817.00 |
+18.50 |
674 |
15,606 |
+150 |
Hover/Click |
|
Jun24 |
230905 |
798.00 |
815.00 |
788.25 |
811.25 |
+17.75 |
2,041 |
36,227 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
110,916 |
698,210 |
+1,182 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
230905 |
85.87 |
88.05 |
85.01 |
86.69 |
+0.76 |
14,772 |
71,557 |
+1,111 |
Hover/Click |
|
Nov23 |
230905 |
85.02 |
87.23 |
84.30 |
86.01 |
+0.87 |
13,354 |
71,632 |
-274 |
Hover/Click |
|
Dec23 |
230905 |
84.22 |
86.28 |
83.52 |
85.21 |
+0.90 |
19,032 |
119,418 |
+4,490 |
Hover/Click |
|
Jan24 |
230905 |
83.26 |
85.37 |
82.82 |
84.38 |
+0.87 |
13,069 |
40,497 |
+4,146 |
Hover/Click |
|
Feb24 |
230905 |
82.78 |
84.41 |
82.18 |
83.59 |
+0.80 |
5,036 |
22,693 |
+31 |
Hover/Click |
|
Mar24 |
230905 |
82.14 |
83.64 |
81.57 |
82.87 |
+0.73 |
2,080 |
20,818 |
-133 |
Hover/Click |
|
Apr24 |
230905 |
81.11 |
83.01 |
81.11 |
82.22 |
+0.67 |
235 |
7,788 |
-7 |
Hover/Click |
|
May24 |
230905 |
81.07 |
82.34 |
81.07 |
81.61 |
+0.59 |
115 |
7,982 |
-32 |
Hover/Click |
|
Jun24 |
230905 |
80.13 |
81.99 |
80.10 |
81.03 |
+0.52 |
1,940 |
49,081 |
+9 |
Hover/Click |
|
Jul24 |
230905 |
80.66 |
80.70 |
80.31 |
80.45 |
+0.46 |
222 |
11,172 |
+16 |
Hover/Click |
|
Aug24 |
230905 |
80.14 |
80.86 |
79.88 |
79.89 |
+0.40 |
82 |
9,941 |
-7 |
Hover/Click |
|
Sep24 |
230905 |
79.64 |
80.33 |
79.34 |
79.38 |
+0.38 |
59 |
19,104 |
-13 |
Hover/Click |
|
Oct24 |
230905 |
78.87 |
78.87 |
78.87 |
78.87 |
+0.34 |
4 |
6,762 |
+4 |
Hover/Click |
|
Nov24 |
230905 |
78.39 |
78.39 |
78.39 |
78.39 |
+0.31 |
0 |
7,823 |
+0 |
Hover/Click |
|
Dec24 |
230905 |
77.38 |
78.87 |
77.38 |
77.93 |
+0.26 |
1,816 |
59,959 |
+173 |
Hover/Click |
|
Jan25 |
230905 |
77.43 |
77.43 |
77.43 |
77.43 |
+0.22 |
2 |
7,865 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
72,816 |
607,321 |
+9,816 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
104.100 |
104.855 |
104.070 |
104.762 |
+0.572 |
4,230 |
34,421 |
+2 |
Hover/Click |
|
Dec23 |
230905 |
103.740 |
104.460 |
103.680 |
104.380 |
+0.555 |
484 |
2,592 |
+86 |
Hover/Click |
|
Mar24 |
230905 |
103.945 |
103.945 |
103.945 |
103.945 |
+0.555 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,714 |
37,027 |
+88 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
64.52 |
64.84 |
63.61 |
63.86 |
-0.69 |
127,812 |
220,594 |
-465 |
Hover/Click |
|
Dec23 |
230905 |
64.75 |
65.04 |
63.81 |
64.07 |
-0.68 |
1,975 |
4,957 |
+646 |
Hover/Click |
|
Mar24 |
230905 |
65.02 |
65.06 |
64.04 |
64.27 |
-0.68 |
5 |
177 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
130,087 |
226,046 |
+131 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
125.90 |
126.43 |
125.28 |
125.67 |
-0.27 |
98,569 |
205,166 |
-3,243 |
Hover/Click |
|
Dec23 |
230905 |
125.90 |
126.42 |
125.29 |
125.67 |
-0.28 |
1,316 |
15,304 |
+374 |
Hover/Click |
|
Mar24 |
230905 |
126.06 |
126.40 |
125.30 |
125.67 |
-0.27 |
2 |
181 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
100,652 |
222,168 |
-2,479 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
73.57 |
73.68 |
73.16 |
73.33 |
-0.22 |
97,897 |
175,100 |
+2,279 |
Hover/Click |
|
Dec23 |
230905 |
73.67 |
73.77 |
73.27 |
73.42 |
-0.23 |
1,470 |
7,667 |
+562 |
Hover/Click |
|
Mar24 |
230905 |
73.50 |
73.80 |
73.39 |
73.55 |
-0.21 |
19 |
756 |
+19 |
Hover/Click |
|
Jun24 |
230905 |
73.60 |
73.95 |
73.47 |
73.60 |
-0.23 |
7 |
102 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,432 |
184,050 |
+2,842 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
68.56 |
68.63 |
67.79 |
67.81 |
-0.77 |
201,321 |
237,703 |
-309 |
Hover/Click |
|
Dec23 |
230905 |
69.56 |
69.64 |
68.79 |
68.80 |
-0.78 |
4,155 |
9,695 |
+1,302 |
Hover/Click |
|
Mar24 |
230905 |
69.87 |
69.87 |
69.87 |
69.87 |
-0.79 |
6 |
105 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
205,910 |
248,114 |
+1,107 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
113.07 |
113.38 |
112.46 |
112.55 |
-0.57 |
17,476 |
43,896 |
+702 |
Hover/Click |
|
Dec23 |
230905 |
114.20 |
114.48 |
113.57 |
113.66 |
-0.57 |
205 |
999 |
+68 |
Hover/Click |
|
Mar24 |
230905 |
114.85 |
115.64 |
114.81 |
114.85 |
-0.56 |
0 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,682 |
45,236 |
+769 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
107.82 |
108.16 |
107.13 |
107.28 |
-0.58 |
222,120 |
724,701 |
+4,994 |
Hover/Click |
|
Dec23 |
230905 |
108.30 |
108.64 |
107.61 |
107.76 |
-0.58 |
5,460 |
19,022 |
+794 |
Hover/Click |
|
Mar24 |
230905 |
108.99 |
109.12 |
108.24 |
108.33 |
-0.57 |
30 |
3,114 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
228,399 |
756,087 |
+5,715 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
582.63 |
585.25 |
571.50 |
572.75 |
-11.00 |
87,268 |
235,216 |
-6,339 |
Hover/Click |
|
Dec23 |
230905 |
574.25 |
575.63 |
562.38 |
563.50 |
-10.75 |
3,863 |
10,116 |
+3,041 |
Hover/Click |
| Total Volume and Open Interest |
91,131 |
245,352 |
-3,298 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
59.4300 |
59.6100 |
58.5900 |
58.8200 |
-0.6100 |
38,227 |
55,282 |
-657 |
Hover/Click |
|
Dec23 |
230905 |
59.4500 |
59.6100 |
58.6100 |
58.8300 |
-0.6100 |
373 |
709 |
+304 |
Hover/Click |
| Total Volume and Open Interest |
38,600 |
55,995 |
-353 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct23 |
230905 |
202.25 |
202.90 |
199.80 |
200.00 |
-1.70 |
16,146 |
35,201 |
+1,293 |
|
|
Nov23 |
230905 |
199.95 |
201.95 |
199.00 |
199.20 |
-1.60 |
200 |
115 |
+51 |
|
|
Dec23 |
230905 |
198.45 |
200.85 |
198.35 |
198.45 |
-1.70 |
0 |
578 |
+0 |
Hover/Click |
|
Jan24 |
230905 |
197.75 |
197.75 |
197.75 |
197.75 |
-1.75 |
|
|
|
|
| Total Volume and Open Interest |
16,346 |
35,894 |
+1,344 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
25985 |
26170 |
25575 |
25735 |
+35 |
6,918 |
10,409 |
-438 |
Hover/Click |
|
Oct23 |
230905 |
26175 |
26340 |
25760 |
25890 |
unch |
551 |
3,923 |
+52 |
Hover/Click |
|
Nov23 |
230905 |
26360 |
26515 |
25985 |
26060 |
-35 |
47 |
176 |
-11 |
Hover/Click |
|
Dec23 |
230905 |
26255 |
26720 |
26215 |
26255 |
-60 |
13 |
250 |
+1 |
Hover/Click |
|
Jan24 |
230905 |
26685 |
26685 |
26450 |
26515 |
-40 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,529 |
14,764 |
-396 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
120~030 |
120~030 |
118~290 |
119~010 |
-1~070 |
4,687 |
11,287 |
-2,451 |
Hover/Click |
|
Dec23 |
230905 |
120~080 |
120~080 |
118~300 |
119~030 |
-1~080 |
444,530 |
1,331,354 |
+6,229 |
Hover/Click |
|
Mar24 |
230905 |
120~250 |
120~250 |
119~220 |
119~220 |
-1~080 |
35 |
63 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
449,252 |
1,342,704 |
+3,813 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
110~020 |
110~050 |
109~165 |
109~175 |
-0~195 |
33,863 |
17,811 |
-13,228 |
Hover/Click |
|
Dec23 |
230905 |
110~160 |
110~170 |
109~295 |
109~305 |
-0~200 |
1,793,672 |
4,713,486 |
+1,987 |
Hover/Click |
|
Mar24 |
230905 |
110~175 |
110~175 |
110~175 |
110~175 |
-0~200 |
13 |
43 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
106~054 |
106~062 |
105~274 |
105~276 |
-0~122 |
26,033 |
23,837 |
-9,969 |
Hover/Click |
|
Dec23 |
230905 |
106~216 |
106~226 |
106~096 |
106~102 |
-0~130 |
1,439,820 |
5,402,503 |
+79,800 |
Hover/Click |
|
Mar24 |
230905 |
107~022 |
107~022 |
107~022 |
107~022 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
101~161 |
101~162 |
101~106 |
101~110 |
-0~051 |
7,982 |
6,808 |
-9,701 |
Hover/Click |
|
Dec23 |
230905 |
101~274 |
101~274 |
101~207 |
101~211 |
-0~070 |
682,497 |
3,651,998 |
+18,591 |
Hover/Click |
|
Mar24 |
230905 |
102~076 |
102~076 |
102~076 |
102~076 |
-0~070 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
690,479 |
3,658,808 |
+8,890 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
94.598 |
94.603 |
94.580 |
94.580 |
+0.105 |
15,399 |
164,269 |
-961,251 |
|
|
Dec23 |
230905 |
94.595 |
94.605 |
94.550 |
94.555 |
+0.260 |
21,416 |
221,253 |
-1,036,290 |
|
|
Mar24 |
230905 |
94.785 |
94.790 |
94.695 |
94.700 |
+0.410 |
19,877 |
177,163 |
-794,805 |
|
|
Jun24 |
230905 |
95.085 |
95.090 |
94.965 |
94.975 |
+0.585 |
17,011 |
129,682 |
-730,327 |
|
|
Sep24 |
230905 |
95.455 |
95.460 |
95.320 |
95.330 |
+0.760 |
13,525 |
104,566 |
-690,533 |
|
|
Dec24 |
230905 |
95.790 |
95.800 |
95.665 |
95.675 |
+0.890 |
17,397 |
181,944 |
-679,858 |
|
|
Mar25 |
230905 |
96.070 |
96.075 |
95.945 |
95.955 |
+0.985 |
11,288 |
82,261 |
-457,441 |
|
|
Jun25 |
230905 |
96.230 |
96.240 |
96.125 |
96.135 |
+1.020 |
9,203 |
99,769 |
-490,979 |
|
|
Sep25 |
230905 |
96.310 |
96.320 |
96.220 |
96.225 |
+0.985 |
4,258 |
43,503 |
-445,788 |
|
|
Dec25 |
230905 |
96.345 |
96.350 |
96.265 |
96.270 |
+0.925 |
5,220 |
66,647 |
-363,013 |
|
|
Mar26 |
230905 |
96.370 |
96.370 |
96.295 |
96.300 |
+0.865 |
3,552 |
64,634 |
-223,913 |
|
|
Jun26 |
230905 |
96.380 |
96.385 |
96.310 |
96.320 |
+0.805 |
3,665 |
39,806 |
-195,355 |
|
|
Sep26 |
230905 |
96.390 |
96.390 |
96.320 |
96.330 |
+0.755 |
1,163 |
17,666 |
-142,642 |
|
|
Dec26 |
230905 |
96.390 |
96.390 |
96.320 |
96.330 |
+0.700 |
2,321 |
26,282 |
-148,989 |
|
|
Mar27 |
230905 |
96.385 |
96.385 |
96.305 |
96.320 |
+0.640 |
815 |
16,515 |
-109,167 |
|
|
Jun27 |
230905 |
96.365 |
96.365 |
96.290 |
96.305 |
+0.580 |
1,376 |
7,098 |
-125,764 |
|
|
Sep27 |
230905 |
96.335 |
96.345 |
96.265 |
96.280 |
+0.520 |
381 |
4,821 |
-95,576 |
|
|
Dec27 |
230905 |
96.305 |
96.315 |
96.235 |
96.250 |
+0.460 |
140 |
5,143 |
-132,465 |
|
| Total Volume and Open Interest |
148,972 |
1,626,144 |
+5,234 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230905 |
125~30 |
125~31 |
124~15 |
124~21 |
-1~26 |
6,971 |
21,968 |
-3,147 |
|
|
Dec23 |
230905 |
127~19 |
127~19 |
125~20 |
125~28 |
-1~29 |
248,853 |
1,527,596 |
+12,888 |
|
|
Mar24 |
230905 |
127~02 |
127~02 |
127~02 |
127~02 |
-1~29 |
|
|
|
|
| Total Volume and Open Interest |
255,824 |
1,549,564 |
+9,741 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230905 |
114~220 |
114~220 |
113~295 |
113~315 |
-0~270 |
30,868 |
31,407 |
-14,587 |
|
|
Dec23 |
230905 |
115~075 |
115~075 |
114~125 |
114~145 |
-0~275 |
472,812 |
1,758,841 |
-5,406 |
|
|
Mar24 |
230905 |
114~075 |
114~075 |
114~075 |
114~075 |
-0~275 |
|
|
|
|
| Total Volume and Open Interest |
503,680 |
1,790,248 |
-19,993 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep23 |
230905 |
94.665 |
94.665 |
94.662 |
94.662 |
-0.003 |
16,516 |
131,899 |
+4,000 |
|
|
Oct23 |
230905 |
94.655 |
94.660 |
94.650 |
94.650 |
-0.005 |
82,819 |
425,082 |
-16,317 |
|
|
Nov23 |
230905 |
94.580 |
94.580 |
94.550 |
94.550 |
-0.030 |
96,800 |
259,899 |
+3,585 |
|
|
Dec23 |
230905 |
94.585 |
94.585 |
94.550 |
94.555 |
-0.035 |
24,866 |
93,507 |
-934 |
|
|
Jan24 |
230905 |
94.595 |
94.595 |
94.560 |
94.560 |
-0.040 |
69,872 |
152,286 |
+1,271 |
|
|
Feb24 |
230905 |
94.640 |
94.640 |
94.595 |
94.595 |
-0.055 |
45,104 |
137,789 |
+3,578 |
|
| Total Volume and Open Interest |
392,087 |
1,358,594 |
-6,011 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
146.78 |
146.81 |
146.70 |
146.74 |
-0.07 |
908 |
16,055 |
+194 |
Hover/Click |
|
Dec23 |
230905 |
146.06 |
146.06 |
145.93 |
145.97 |
-0.10 |
365 |
628 |
+242 |
Hover/Click |
|
Mar24 |
230905 |
145.97 |
145.97 |
145.97 |
145.97 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Sep23 |
230905 |
130.62 |
130.76 |
128.96 |
129.32 |
-1.34 |
128,442 |
199,909 |
-43,382 |
|
|
Dec23 |
230905 |
130.58 |
130.74 |
128.94 |
129.30 |
-1.32 |
100,099 |
192,259 |
+49,131 |
|
|
Mar24 |
230905 |
129.76 |
129.76 |
129.10 |
129.10 |
-1.60 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
228,541 |
392,173 |
+5,749 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
131.83 |
131.98 |
131.33 |
131.57 |
-0.29 |
1,046,876 |
982,572 |
-265,470 |
Hover/Click |
|
Dec23 |
230905 |
131.33 |
131.44 |
130.79 |
131.04 |
-0.29 |
835,723 |
1,001,967 |
+356,714 |
Hover/Click |
|
Mar24 |
230905 |
131.28 |
131.68 |
130.89 |
131.37 |
-0.41 |
2 |
7 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,882,601 |
1,984,546 |
+91,246 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
115.59 |
115.66 |
115.38 |
115.50 |
-0.08 |
1,011,535 |
1,034,594 |
-425,963 |
Hover/Click |
|
Dec23 |
230905 |
116.90 |
116.96 |
116.65 |
116.78 |
-0.11 |
751,783 |
1,039,318 |
+280,371 |
Hover/Click |
|
Mar24 |
230905 |
116.40 |
116.58 |
116.34 |
116.34 |
-0.08 |
2 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,763,320 |
2,073,914 |
-145,591 |
|
| Euro-Schatz(EUREX) |
|
Sep23 |
230905 |
104.99 |
105.01 |
104.89 |
104.94 |
-0.04 |
1,244,350 |
1,536,692 |
-460,537 |
|
|
Dec23 |
230905 |
105.36 |
105.39 |
105.29 |
105.32 |
-0.04 |
1,030,359 |
1,630,808 |
+449,242 |
|
|
Mar24 |
230905 |
105.61 |
105.61 |
105.61 |
105.61 |
-0.04 |
4 |
4 |
+4 |
|
| Total Volume and Open Interest |
2,274,713 |
3,167,504 |
-11,291 |
|
| 3-Mth Euribor(EUREX) |
|
Sep23 |
230905 |
96.185 |
96.185 |
96.185 |
96.185 |
unch |
0 |
69 |
+0 |
|
|
Dec23 |
230905 |
96.135 |
96.135 |
96.135 |
96.135 |
+0.005 |
0 |
19 |
+0 |
|
|
Mar24 |
230905 |
96.210 |
96.210 |
96.210 |
96.210 |
+0.005 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
93~20 |
93~27 |
93~20 |
93~27 |
-0~14 |
1,617 |
2,142 |
+1,446 |
Hover/Click |
|
Dec23 |
230905 |
94~08 |
94~18 |
93~21 |
93~30 |
-0~15 |
103,970 |
519,528 |
+8,180 |
Hover/Click |
| Total Volume and Open Interest |
105,587 |
521,670 |
+9,626 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
96.180 |
96.195 |
96.175 |
96.185 |
unch |
110,229 |
624,958 |
-2,010 |
|
|
Dec23 |
230905 |
96.120 |
96.140 |
96.120 |
96.135 |
+0.010 |
83,748 |
607,269 |
+4,217 |
|
|
Mar24 |
230905 |
96.200 |
96.215 |
96.190 |
96.210 |
+0.010 |
46,516 |
508,627 |
+3,388 |
|
| Total Volume and Open Interest |
604,130 |
3,934,723 |
+22,267 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
95.86 |
95.87 |
95.85 |
95.87 |
+0.01 |
30,662 |
188,762 |
-1,974 |
|
|
Dec23 |
230905 |
95.74 |
95.77 |
95.73 |
95.75 |
unch |
35,872 |
263,427 |
+3,777 |
|
|
Mar24 |
230905 |
95.72 |
95.75 |
95.70 |
95.73 |
unch |
20,298 |
162,672 |
+4,762 |
|
|
Jun24 |
230905 |
95.74 |
95.77 |
95.72 |
95.75 |
+0.01 |
12,842 |
140,389 |
-815 |
|
|
Sep24 |
230905 |
95.82 |
95.84 |
95.80 |
95.83 |
unch |
11,968 |
103,719 |
+2,706 |
|
|
Dec24 |
230905 |
95.93 |
95.94 |
95.90 |
95.93 |
-0.01 |
6,986 |
69,100 |
-124 |
|
|
Mar25 |
230905 |
96.03 |
96.04 |
95.99 |
96.02 |
-0.02 |
6,932 |
46,671 |
+639 |
|
|
Jun25 |
230905 |
96.12 |
96.12 |
96.07 |
96.10 |
-0.02 |
6,602 |
34,237 |
+1,092 |
|
|
Sep25 |
230905 |
96.14 |
96.17 |
96.14 |
96.15 |
-0.03 |
2,470 |
5,859 |
+1,144 |
|
|
Dec25 |
230905 |
96.21 |
96.21 |
96.17 |
96.18 |
-0.02 |
73 |
1,095 |
+30 |
|
| Total Volume and Open Interest |
134,717 |
1,016,971 |
+11,228 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
95.92 |
95.92 |
95.86 |
95.87 |
-0.05 |
140,802 |
1,008,928 |
-5,088 |
|
|
Dec23 |
230905 |
95.90 |
95.90 |
95.86 |
95.86 |
-0.05 |
1,205 |
4,933 |
+783 |
|
| Total Volume and Open Interest |
142,007 |
1,013,861 |
-4,305 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
96.21 |
96.22 |
96.17 |
96.20 |
-0.01 |
154,135 |
802,728 |
+8,803 |
|
|
Dec23 |
230905 |
96.22 |
96.23 |
96.20 |
96.23 |
unch |
475 |
1,034 |
+245 |
|
| Total Volume and Open Interest |
154,610 |
803,762 |
+9,048 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct23 |
230905 |
1947.9 |
1954.1 |
1932.4 |
1934.3 |
-14.1 |
6,262 |
28,106 |
-954 |
Hover/Click |
|
Dec23 |
230905 |
1966.7 |
1972.6 |
1950.6 |
1952.6 |
-14.5 |
160,725 |
378,385 |
-1,642 |
Hover/Click |
|
Feb24 |
230905 |
1985.9 |
1992.2 |
1970.9 |
1972.7 |
-14.7 |
2,020 |
18,089 |
+305 |
Hover/Click |
|
Apr24 |
230905 |
2007.3 |
2011.0 |
1989.9 |
1991.9 |
-14.7 |
351 |
7,915 |
+76 |
Hover/Click |
|
Jun24 |
230905 |
2026.6 |
2030.0 |
2009.4 |
2011.5 |
-14.7 |
263 |
3,431 |
+49 |
Hover/Click |
|
Aug24 |
230905 |
2029.9 |
2030.2 |
2029.9 |
2030.0 |
-14.1 |
31 |
1,541 |
+9 |
Hover/Click |
|
Oct24 |
230905 |
2047.2 |
2047.2 |
2047.2 |
2047.2 |
-13.6 |
33 |
131 |
+17 |
Hover/Click |
|
Dec24 |
230905 |
2072.5 |
2072.5 |
2064.3 |
2064.3 |
-13.5 |
28 |
842 |
+15 |
Hover/Click |
|
Feb25 |
230905 |
2081.2 |
2081.2 |
2081.2 |
2081.2 |
-13.5 |
0 |
8 |
+0 |
Hover/Click |
|
Apr25 |
230905 |
2096.4 |
2096.4 |
2096.4 |
2096.4 |
-13.5 |
0 |
6 |
+0 |
Hover/Click |
|
Jun25 |
230905 |
2112.3 |
2112.3 |
2112.3 |
2112.3 |
-13.5 |
0 |
479 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
169,880 |
439,880 |
-2,763 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
2420.5 |
2432.5 |
2351.0 |
2355.8 |
-67.4 |
229 |
326 |
-295 |
Hover/Click |
|
Dec23 |
230905 |
2456.5 |
2465.5 |
2381.5 |
2387.3 |
-68.9 |
61,528 |
117,846 |
-744 |
Hover/Click |
|
Mar24 |
230905 |
2487.5 |
2501.0 |
2418.0 |
2423.4 |
-69.2 |
1,281 |
6,934 |
+205 |
Hover/Click |
|
May24 |
230905 |
2510.5 |
2510.5 |
2445.0 |
2448.6 |
-69.6 |
135 |
2,394 |
+40 |
Hover/Click |
|
Jul24 |
230905 |
2485.5 |
2542.5 |
2473.0 |
2473.0 |
-69.3 |
35 |
558 |
-6 |
Hover/Click |
|
Sep24 |
230905 |
2498.5 |
2499.5 |
2497.6 |
2497.6 |
-69.3 |
24 |
200 |
+5 |
Hover/Click |
|
Dec24 |
230905 |
2528.2 |
2528.2 |
2528.2 |
2528.2 |
-69.3 |
24 |
104 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
63,844 |
129,988 |
-768 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
230905 |
969.1 |
972.5 |
932.0 |
933.5 |
-35.2 |
22,058 |
57,173 |
-1,265 |
Hover/Click |
|
Jan24 |
230905 |
976.0 |
979.4 |
939.3 |
940.8 |
-34.7 |
2,076 |
11,770 |
+938 |
Hover/Click |
|
Apr24 |
230905 |
982.0 |
986.5 |
946.5 |
947.6 |
-33.5 |
71 |
666 |
-9 |
Hover/Click |
|
Jul24 |
230905 |
969.9 |
969.9 |
953.8 |
953.8 |
-33.2 |
0 |
69 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,205 |
69,705 |
-336 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
1204.00 |
1204.00 |
1204.00 |
1204.00 |
-13.20 |
0 |
12 |
-23 |
Hover/Click |
|
Dec23 |
230905 |
1220.00 |
1237.00 |
1182.50 |
1214.00 |
-13.40 |
1,977 |
17,064 |
+42 |
Hover/Click |
|
Mar24 |
230905 |
1217.00 |
1236.00 |
1196.00 |
1222.20 |
-13.30 |
54 |
112 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
2,044 |
17,228 |
+53 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
380.70 |
381.10 |
376.65 |
381.10 |
-0.15 |
822 |
4,369 |
-512 |
Hover/Click |
|
Dec23 |
230905 |
385.50 |
387.25 |
379.40 |
384.85 |
-0.35 |
81,637 |
129,513 |
+700 |
Hover/Click |
|
Mar24 |
230905 |
387.40 |
389.40 |
381.65 |
386.80 |
-0.55 |
8,191 |
34,260 |
+459 |
Hover/Click |
|
May24 |
230905 |
389.10 |
389.60 |
383.25 |
388.10 |
-0.65 |
2,674 |
11,354 |
+695 |
Hover/Click |
|
Jul24 |
230905 |
385.65 |
390.60 |
384.30 |
389.10 |
-0.70 |
1,113 |
1,315 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
95,334 |
192,035 |
+1,777 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
34869 |
34969 |
34673 |
34680 |
-202 |
144,441 |
91,315 |
-1,250 |
Hover/Click |
|
Dec23 |
230905 |
35180 |
35285 |
35001 |
35008 |
-205 |
656 |
2,546 |
+242 |
Hover/Click |
|
Mar24 |
230905 |
35481 |
35588 |
35329 |
35329 |
-202 |
5 |
72 |
+5 |
Hover/Click |
|
Jun24 |
230905 |
35283 |
35283 |
35283 |
35283 |
-213 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,102 |
93,935 |
-1,003 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
34868 |
34969 |
34673 |
34680 |
-202 |
71,229 |
19,847 |
-342 |
Hover/Click |
|
Dec23 |
230905 |
35180 |
35290 |
35002 |
35008 |
-205 |
731 |
1,648 |
+20 |
Hover/Click |
|
Mar24 |
230905 |
35550 |
35600 |
35329 |
35329 |
-202 |
9 |
32 |
+3 |
Hover/Click |
|
Jun24 |
230905 |
35283 |
35283 |
35283 |
35283 |
-213 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,969 |
21,529 |
-319 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
4521.25 |
4531.25 |
4499.25 |
4502.50 |
-19.00 |
1,416,762 |
2,204,252 |
-9,816 |
Hover/Click |
|
Dec23 |
230905 |
4568.50 |
4580.75 |
4549.00 |
4552.00 |
-19.00 |
19,606 |
49,319 |
+4,608 |
Hover/Click |
|
Mar24 |
230905 |
4633.50 |
4633.50 |
4601.75 |
4604.75 |
-19.00 |
75 |
3,130 |
+19 |
Hover/Click |
|
Jun24 |
230905 |
4668.75 |
4668.75 |
4658.75 |
4658.75 |
-18.00 |
103 |
1,439 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
1,436,560 |
2,260,785 |
-5,156 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
4520.50 |
4531.25 |
4499.00 |
4502.50 |
-19.00 |
793,983 |
243,985 |
+2,587 |
Hover/Click |
|
Dec23 |
230905 |
4568.25 |
4580.75 |
4548.75 |
4552.00 |
-19.00 |
12,941 |
6,277 |
+278 |
Hover/Click |
|
Mar24 |
230905 |
4620.00 |
4632.75 |
4604.00 |
4604.75 |
-19.00 |
54 |
427 |
+3 |
Hover/Click |
|
Jun24 |
230905 |
4658.75 |
4658.75 |
4658.75 |
4658.75 |
-18.00 |
0 |
70 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
806,978 |
250,762 |
+2,868 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
15517.00 |
15586.75 |
15418.25 |
15534.50 |
+18.25 |
572,689 |
256,580 |
+2,576 |
Hover/Click |
|
Dec23 |
230905 |
15709.00 |
15784.25 |
15612.25 |
15732.00 |
+22.00 |
3,641 |
12,517 |
+1,073 |
Hover/Click |
|
Mar24 |
230905 |
15931.25 |
15988.00 |
15834.25 |
15939.75 |
+20.50 |
86 |
654 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
576,416 |
269,877 |
+3,657 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
15517.75 |
15587.00 |
15418.50 |
15534.50 |
+18.25 |
1,064,967 |
156,539 |
-2,707 |
Hover/Click |
|
Dec23 |
230905 |
15710.25 |
15784.00 |
15611.75 |
15732.00 |
+22.00 |
10,121 |
7,833 |
+218 |
Hover/Click |
|
Mar24 |
230905 |
15920.00 |
15988.00 |
15834.25 |
15939.75 |
+20.50 |
168 |
371 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,075,260 |
164,790 |
-2,488 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230905 |
2671.10 |
2673.90 |
2610.30 |
2611.20 |
-61.70 |
9,552 |
37,872 |
+148 |
Hover/Click |
|
Dec23 |
230905 |
2642.10 |
2648.80 |
2636.70 |
2636.70 |
-56.30 |
0 |
1 |
+0 |
Hover/Click |
|
Mar24 |
230905 |
2650.30 |
2650.30 |
2650.30 |
2650.30 |
-62.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,552 |
37,873 |
+148 |
|
| Volatility Index(CBOE) |
|
Sep23 |
230905 |
14.85 |
15.25 |
14.70 |
14.99 |
+0.19 |
3,959 |
173,594 |
-4,263 |
|
|
Oct23 |
230905 |
16.15 |
16.45 |
16.00 |
16.20 |
-0.01 |
2,822 |
100,994 |
+7,735 |
|
|
Nov23 |
230905 |
17.05 |
17.30 |
16.85 |
17.00 |
-0.10 |
941 |
39,373 |
+98 |
|
|
Dec23 |
230905 |
17.43 |
17.65 |
17.25 |
17.38 |
-0.12 |
635 |
39,997 |
+503 |
|
| Total Volume and Open Interest |
9,259 |
399,471 |
+5,109 |
|
| S & P 600(CME) |
|
Sep23 |
230905 |
1205.80 |
1205.80 |
1205.20 |
1205.80 |
-35.70 |
0 |
539 |
+0 |
|
|
Dec23 |
230905 |
1217.00 |
1217.00 |
1217.00 |
1217.00 |
-37.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
539 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
1922.70 |
1924.70 |
1882.20 |
1883.10 |
-39.60 |
195,866 |
504,844 |
-4,891 |
Hover/Click |
|
Dec23 |
230905 |
1940.50 |
1943.00 |
1901.20 |
1902.30 |
-39.90 |
854 |
4,104 |
+229 |
Hover/Click |
|
Mar24 |
230905 |
1946.20 |
1946.20 |
1921.20 |
1921.20 |
-41.10 |
6 |
51 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
196,726 |
508,999 |
-4,657 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
1922.60 |
1925.60 |
1882.20 |
1883.10 |
-39.60 |
62,077 |
22,266 |
-653 |
Hover/Click |
|
Dec23 |
230905 |
1940.40 |
1942.80 |
1901.30 |
1902.30 |
-39.90 |
1,036 |
1,110 |
+166 |
Hover/Click |
|
Mar24 |
230905 |
1945.00 |
1954.20 |
1921.20 |
1921.20 |
-41.10 |
2 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,115 |
23,399 |
-487 |
|
| Nikkei 225(CME) |
|
Sep23 |
230905 |
32765 |
33170 |
32715 |
33110 |
+350 |
8,935 |
15,838 |
-1,582 |
|
|
Dec23 |
230905 |
32620 |
33015 |
32580 |
32965 |
+345 |
3,210 |
4,376 |
+2,244 |
|
| Total Volume and Open Interest |
12,145 |
20,214 |
+662 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
32970 |
33095 |
32785 |
32985 |
+5 |
45,095 |
124,013 |
-9,280 |
|
|
Dec23 |
230905 |
32750 |
32860 |
32560 |
32760 |
+15 |
22,977 |
27,184 |
+11,851 |
|
|
Mar24 |
230905 |
32695 |
32695 |
32695 |
32695 |
+10 |
0 |
581 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230905 |
33010 |
33090 |
32780 |
32970 |
-10 |
663,778 |
447,253 |
-13,386 |
|
|
Dec23 |
230905 |
32780 |
32865 |
32555 |
32740 |
-10 |
85,708 |
80,346 |
+46,033 |
|
|
Mar24 |
230905 |
32720 |
32785 |
32485 |
32670 |
-10 |
1,633 |
4,536 |
-91 |
|
| Total Volume and Open Interest |
761,473 |
612,911 |
+32,557 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230905 |
33010 |
33090 |
32790 |
32970 |
-10 |
61,144 |
192,621 |
-20,824 |
|
|
Dec23 |
230905 |
32780 |
32860 |
32560 |
32740 |
-10 |
28,772 |
81,971 |
+26,004 |
|
|
Mar24 |
230905 |
32730 |
32770 |
32550 |
32670 |
-10 |
16 |
7,552 |
+7 |
|
| Total Volume and Open Interest |
89,935 |
331,013 |
+5,097 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230905 |
32765 |
33170 |
32715 |
33110 |
+350 |
32,762 |
51,010 |
-659 |
|
|
Dec23 |
230905 |
32535 |
32950 |
32495 |
32890 |
+355 |
4,706 |
4,176 |
+1,432 |
|
|
Mar24 |
230905 |
32835 |
32835 |
32835 |
32835 |
+355 |
|
|
|
|
| Total Volume and Open Interest |
37,468 |
55,197 |
+773 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep23 |
230905 |
33110 |
33110 |
33110 |
33110 |
+350 |
|
|
|
|
|
Dec23 |
230905 |
32890 |
32890 |
32890 |
32890 |
+355 |
|
|
|
|
|
Mar24 |
230905 |
32835 |
32835 |
32835 |
32835 |
+355 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
7272.0 |
7297.5 |
7191.5 |
7263.5 |
-25.5 |
35,511 |
171,290 |
+385 |
|
|
Oct23 |
230905 |
7270.0 |
7311.0 |
7218.0 |
7283.0 |
-25.5 |
20 |
128 |
+105 |
|
|
Nov23 |
230905 |
7302.0 |
7302.0 |
7302.0 |
7302.0 |
-26.0 |
|
|
|
|
|
Dec23 |
230905 |
7328.5 |
7342.0 |
7314.5 |
7314.5 |
-25.5 |
67 |
72 |
+1 |
|
|
Mar24 |
230905 |
7381.0 |
7381.0 |
7381.0 |
7381.0 |
-26.5 |
|
|
|
|
|
Jun24 |
230905 |
7288.5 |
7288.5 |
7288.5 |
7288.5 |
-25.5 |
|
|
|
|
| Total Volume and Open Interest |
35,598 |
171,491 |
+491 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
18801 |
18820 |
18378 |
18423 |
-379 |
123,741 |
112,454 |
+1,748 |
|
|
Oct23 |
230905 |
18868 |
18875 |
18462 |
18484 |
-384 |
873 |
1,568 |
+205 |
|
|
Nov23 |
230905 |
18522 |
18522 |
18522 |
18522 |
-381 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
125,427 |
126,790 |
+2,007 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
15836.0 |
15861.0 |
15707.0 |
15791.0 |
-39.0 |
38,842 |
59,403 |
-2,593 |
|
|
Dec23 |
230905 |
15976.0 |
16000.0 |
15881.0 |
15943.0 |
-39.0 |
302 |
966 |
+230 |
|
|
Mar24 |
230905 |
16104.0 |
16104.0 |
16104.0 |
16104.0 |
-39.0 |
5 |
14 |
+1 |
|
| Total Volume and Open Interest |
39,149 |
60,383 |
-2,362 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230905 |
15835.0 |
15860.0 |
15709.0 |
15791.0 |
-39.0 |
30,437 |
12,462 |
-638 |
|
|
Dec23 |
230905 |
15961.0 |
16011.0 |
15862.0 |
15943.0 |
-39.0 |
58 |
220 |
+19 |
|
|
Mar24 |
230905 |
16104.0 |
16104.0 |
16104.0 |
16104.0 |
-39.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
30,495 |
12,686 |
-619 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
4284 |
4293 |
4239 |
4275 |
-6 |
413,870 |
2,831,354 |
-39,328 |
|
|
Dec23 |
230905 |
4303 |
4320 |
4269 |
4303 |
-6 |
11,538 |
121,403 |
+6,548 |
|
|
Mar24 |
230905 |
4334 |
4334 |
4334 |
4334 |
-6 |
101 |
14,504 |
+100 |
|
| Total Volume and Open Interest |
425,509 |
2,983,472 |
-32,680 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230905 |
11042 |
11045 |
10942 |
10973 |
-86 |
14,246 |
143,174 |
-3,312 |
|
|
Dec23 |
230905 |
11077 |
11077 |
10997 |
11009 |
-87 |
49 |
1,437 |
-31 |
|
|
Mar24 |
230905 |
10953 |
10953 |
10953 |
10953 |
-88 |
32 |
139 |
+18 |
|
| Total Volume and Open Interest |
14,327 |
145,040 |
-3,325 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230905 |
7468.00 |
7493.00 |
7398.50 |
7447.50 |
-16.00 |
49,862 |
555,650 |
+559 |
|
|
Dec23 |
230905 |
7459.00 |
7550.00 |
7459.00 |
7506.00 |
-17.00 |
293 |
1,253 |
+224 |
|
|
Mar24 |
230905 |
7545.50 |
7545.50 |
7545.50 |
7545.50 |
-17.00 |
0 |
262 |
+0 |
|
| Total Volume and Open Interest |
50,155 |
558,330 |
+783 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230905 |
7295.0 |
7303.0 |
7246.0 |
7284.0 |
-12.0 |
43,776 |
259,292 |
+2,252 |
|
|
Dec23 |
230905 |
7300.0 |
7327.0 |
7300.0 |
7327.0 |
-11.0 |
9 |
513 |
+9 |
|
|
Mar24 |
230905 |
7293.0 |
7293.0 |
7293.0 |
7293.0 |
-11.0 |
|
|
|
|
| Total Volume and Open Interest |
43,785 |
259,932 |
+2,261 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230905 |
28600.00 |
28775.00 |
28475.00 |
28681.00 |
-14.00 |
8,391 |
95,371 |
-921 |
|
|
Dec23 |
230905 |
28570.00 |
28770.00 |
28530.00 |
28708.00 |
-19.00 |
41 |
1,652 |
+14 |
|
|
Mar24 |
230905 |
28603.00 |
28603.00 |
28603.00 |
28603.00 |
-19.00 |
|
|
|
|
| Total Volume and Open Interest |
8,432 |
97,023 |
-907 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230905 |
341.15 |
341.25 |
339.40 |
340.50 |
-0.25 |
192,011 |
274,351 |
-5,263 |
|
|
Dec23 |
230905 |
342.30 |
342.85 |
341.10 |
341.95 |
-0.15 |
2,548 |
38,589 |
-95 |
|
|
Mar24 |
230905 |
341.00 |
341.00 |
341.00 |
341.00 |
-0.50 |
22 |
25,145 |
+394 |
|
| Total Volume and Open Interest |
194,581 |
364,919 |
-4,964 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep23 |
230905 |
597.40 |
608.70 |
597.00 |
604.30 |
+5.50 |
3 |
623 |
+1 |
|
|
Oct23 |
230905 |
601.80 |
604.80 |
594.65 |
601.80 |
+5.50 |
|
|
|
|
|
Nov23 |
230905 |
599.30 |
599.30 |
599.30 |
599.30 |
+0.50 |
|
|
|
|
| Total Volume and Open Interest |
3 |
623 |
+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
