|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 15, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov23 |
230915 |
1360.50 |
1367.75 |
1338.25 |
1340.25 |
-20.25 |
124,646 |
328,636 |
+1,582 |
Hover/Click |
Jan24 |
230915 |
1375.75 |
1383.00 |
1353.75 |
1355.75 |
-20.00 |
46,301 |
107,724 |
-73 |
Hover/Click |
Mar24 |
230915 |
1384.50 |
1391.50 |
1363.50 |
1365.50 |
-19.50 |
29,541 |
120,793 |
+192 |
Hover/Click |
May24 |
230915 |
1393.00 |
1396.75 |
1369.50 |
1371.00 |
-19.75 |
20,527 |
95,644 |
-1,962 |
Hover/Click |
Jul24 |
230915 |
1392.00 |
1395.25 |
1368.25 |
1370.00 |
-20.00 |
15,092 |
51,211 |
+912 |
Hover/Click |
Aug24 |
230915 |
1369.25 |
1371.75 |
1346.75 |
1349.00 |
-18.00 |
1,818 |
2,861 |
+395 |
Hover/Click |
Sep24 |
230915 |
1323.00 |
1324.00 |
1300.50 |
1303.00 |
-17.75 |
585 |
1,581 |
+45 |
Hover/Click |
Nov24 |
230915 |
1300.00 |
1303.75 |
1280.75 |
1282.50 |
-18.75 |
4,169 |
30,407 |
+727 |
Hover/Click |
Jan25 |
230915 |
1296.50 |
1308.00 |
1286.75 |
1287.50 |
-18.00 |
13 |
605 |
+4 |
Hover/Click |
Mar25 |
230915 |
1293.75 |
1293.75 |
1275.00 |
1276.00 |
-17.50 |
20 |
147 |
+8 |
Hover/Click |
May25 |
230915 |
1281.00 |
1281.00 |
1271.50 |
1271.50 |
-17.25 |
16 |
1,054 |
+0 |
Hover/Click |
Jul25 |
230915 |
1273.00 |
1273.00 |
1273.00 |
1273.00 |
-17.00 |
10 |
109 |
+8 |
Hover/Click |
Aug25 |
230915 |
1266.25 |
1266.25 |
1266.25 |
1266.25 |
-16.50 |
|
|
|
Hover/Click |
Sep25 |
230915 |
1234.25 |
1234.25 |
1234.25 |
1234.25 |
-16.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
242,947 |
741,690 |
+1,643 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct23 |
230915 |
400.40 |
403.20 |
393.30 |
393.60 |
-6.80 |
28,908 |
58,188 |
-1,372 |
Hover/Click |
Dec23 |
230915 |
399.20 |
401.60 |
391.90 |
392.10 |
-7.30 |
65,811 |
194,618 |
-499 |
Hover/Click |
Jan24 |
230915 |
396.30 |
398.20 |
388.90 |
389.10 |
-7.20 |
21,740 |
77,558 |
+1,449 |
Hover/Click |
Mar24 |
230915 |
390.30 |
392.00 |
383.30 |
383.60 |
-6.70 |
13,992 |
53,489 |
+1,779 |
Hover/Click |
May24 |
230915 |
385.50 |
387.40 |
378.80 |
379.20 |
-6.70 |
8,263 |
39,438 |
+1,376 |
Hover/Click |
Jul24 |
230915 |
385.00 |
386.70 |
378.20 |
378.60 |
-6.90 |
4,521 |
23,225 |
+454 |
Hover/Click |
Aug24 |
230915 |
383.00 |
384.60 |
376.20 |
376.60 |
-6.80 |
1,717 |
4,487 |
-4 |
Hover/Click |
Sep24 |
230915 |
379.80 |
380.80 |
373.30 |
373.50 |
-6.20 |
807 |
3,035 |
-41 |
Hover/Click |
Oct24 |
230915 |
373.70 |
375.50 |
368.70 |
368.90 |
-5.80 |
606 |
1,883 |
+105 |
Hover/Click |
Dec24 |
230915 |
374.00 |
375.40 |
368.30 |
368.90 |
-5.80 |
1,086 |
4,079 |
+82 |
Hover/Click |
Total Volume and Open Interest |
147,462 |
460,767 |
+3,322 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct23 |
230915 |
63.08 |
63.82 |
62.20 |
63.38 |
+0.48 |
23,648 |
51,623 |
-1,733 |
Hover/Click |
Dec23 |
230915 |
61.88 |
62.49 |
60.92 |
62.06 |
+0.34 |
74,367 |
198,226 |
-1,051 |
Hover/Click |
Jan24 |
230915 |
61.49 |
61.93 |
60.50 |
61.51 |
+0.22 |
21,779 |
76,213 |
+606 |
Hover/Click |
Mar24 |
230915 |
61.10 |
61.45 |
60.15 |
61.04 |
+0.11 |
14,343 |
54,831 |
+3,220 |
Hover/Click |
May24 |
230915 |
60.85 |
61.11 |
59.91 |
60.68 |
unch |
9,958 |
34,332 |
-970 |
Hover/Click |
Jul24 |
230915 |
60.52 |
60.69 |
59.50 |
60.16 |
-0.12 |
5,969 |
30,092 |
-70 |
Hover/Click |
Aug24 |
230915 |
59.86 |
60.03 |
58.91 |
59.44 |
-0.18 |
1,005 |
6,038 |
+90 |
Hover/Click |
Sep24 |
230915 |
59.16 |
59.27 |
58.24 |
58.70 |
-0.23 |
363 |
4,352 |
+55 |
Hover/Click |
Oct24 |
230915 |
58.18 |
58.37 |
57.41 |
57.87 |
-0.22 |
206 |
2,507 |
+6 |
Hover/Click |
Dec24 |
230915 |
57.90 |
57.96 |
57.02 |
57.44 |
-0.20 |
594 |
11,595 |
+170 |
Hover/Click |
Total Volume and Open Interest |
152,394 |
471,662 |
+229 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov23 |
230915 |
756.4 |
765.8 |
753.6 |
763.9 |
+5.1 |
23,894 |
135,249 |
-704 |
Hover/Click |
Jan24 |
230915 |
765.6 |
773.7 |
762.0 |
772.5 |
+5.3 |
16,061 |
107,116 |
+5,442 |
Hover/Click |
Mar24 |
230915 |
771.4 |
779.3 |
768.0 |
778.4 |
+5.4 |
4,202 |
33,874 |
+705 |
Hover/Click |
May24 |
230915 |
776.2 |
784.8 |
772.9 |
784.1 |
+6.2 |
853 |
12,903 |
+295 |
Hover/Click |
Jul24 |
230915 |
775.6 |
783.7 |
772.2 |
783.2 |
+4.8 |
110 |
4,928 |
+3 |
Hover/Click |
Total Volume and Open Interest |
45,180 |
297,872 |
+5,740 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
230915 |
480.00 |
483.50 |
475.00 |
476.25 |
-4.25 |
152,906 |
710,648 |
-3,723 |
Hover/Click |
Mar24 |
230915 |
494.25 |
497.50 |
489.00 |
490.50 |
-4.00 |
59,712 |
233,339 |
-3,101 |
Hover/Click |
May24 |
230915 |
502.50 |
505.50 |
497.75 |
499.00 |
-3.75 |
21,286 |
103,640 |
+1,313 |
Hover/Click |
Jul24 |
230915 |
507.00 |
510.00 |
502.50 |
503.75 |
-3.75 |
11,433 |
96,132 |
+788 |
Hover/Click |
Sep24 |
230915 |
505.50 |
507.25 |
501.75 |
503.25 |
-1.75 |
3,536 |
37,809 |
+850 |
Hover/Click |
Dec24 |
230915 |
509.00 |
511.50 |
506.50 |
508.50 |
-1.00 |
5,507 |
77,541 |
+656 |
Hover/Click |
Mar25 |
230915 |
519.25 |
521.50 |
517.00 |
518.75 |
-0.75 |
183 |
2,549 |
+33 |
Hover/Click |
May25 |
230915 |
522.25 |
523.75 |
522.25 |
523.75 |
-0.75 |
2 |
181 |
+2 |
Hover/Click |
Jul25 |
230915 |
523.25 |
526.50 |
522.25 |
524.25 |
-0.50 |
4 |
270 |
-1 |
Hover/Click |
Sep25 |
230915 |
493.00 |
493.00 |
493.00 |
493.00 |
-0.75 |
0 |
30 |
+0 |
Hover/Click |
Total Volume and Open Interest |
254,720 |
1,264,913 |
-3,263 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
230915 |
594.25 |
607.50 |
591.75 |
604.25 |
+10.50 |
65,351 |
237,408 |
+4,530 |
Hover/Click |
Mar24 |
230915 |
619.50 |
633.25 |
618.50 |
629.50 |
+9.25 |
19,440 |
80,116 |
-893 |
Hover/Click |
May24 |
230915 |
636.75 |
648.50 |
634.75 |
645.25 |
+8.50 |
12,984 |
38,375 |
+1,452 |
Hover/Click |
Jul24 |
230915 |
644.75 |
655.00 |
642.00 |
652.00 |
+7.75 |
4,783 |
27,542 |
-167 |
Hover/Click |
Sep24 |
230915 |
655.50 |
665.00 |
652.50 |
662.50 |
+7.00 |
705 |
4,121 |
+125 |
Hover/Click |
Dec24 |
230915 |
666.50 |
678.25 |
666.25 |
676.25 |
+6.25 |
619 |
8,196 |
+41 |
Hover/Click |
Total Volume and Open Interest |
104,005 |
396,714 |
+5,045 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
230915 |
735.50 |
748.50 |
733.00 |
746.50 |
+10.00 |
18,727 |
122,862 |
+1,257 |
Hover/Click |
Mar24 |
230915 |
739.50 |
752.75 |
738.25 |
751.50 |
+10.25 |
7,583 |
45,735 |
+93 |
Hover/Click |
May24 |
230915 |
743.50 |
754.50 |
740.75 |
753.25 |
+10.25 |
3,932 |
18,660 |
-268 |
Hover/Click |
Jul24 |
230915 |
727.25 |
737.50 |
725.00 |
736.25 |
+8.00 |
909 |
9,934 |
+94 |
Hover/Click |
Sep24 |
230915 |
735.00 |
740.50 |
729.00 |
738.75 |
+7.00 |
172 |
1,360 |
-3 |
Hover/Click |
Dec24 |
230915 |
742.25 |
749.75 |
739.50 |
749.25 |
+6.00 |
75 |
1,407 |
+24 |
Hover/Click |
Mar25 |
230915 |
752.75 |
752.75 |
752.75 |
752.75 |
+5.25 |
0 |
92 |
+0 |
Hover/Click |
Total Volume and Open Interest |
31,412 |
200,123 |
+1,187 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
230915 |
781.00 |
791.00 |
778.00 |
789.00 |
+5.50 |
5,573 |
41,411 |
+1,048 |
Hover/Click |
Mar24 |
230915 |
796.00 |
806.00 |
794.75 |
804.00 |
+4.00 |
1,379 |
15,817 |
+321 |
Hover/Click |
May24 |
230915 |
809.25 |
814.75 |
807.00 |
813.25 |
+4.00 |
144 |
3,369 |
+9 |
Hover/Click |
Jul24 |
230915 |
819.00 |
821.50 |
818.00 |
820.00 |
+4.25 |
87 |
1,418 |
+39 |
Hover/Click |
Sep24 |
230915 |
808.25 |
808.25 |
808.25 |
808.25 |
+2.25 |
7 |
530 |
+5 |
Hover/Click |
Dec24 |
230915 |
819.00 |
819.25 |
819.00 |
819.25 |
+1.75 |
1 |
225 |
+1 |
Hover/Click |
Total Volume and Open Interest |
7,191 |
62,785 |
+1,422 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
230915 |
482.50 |
484.00 |
475.00 |
479.00 |
-0.75 |
245 |
3,797 |
+10 |
Hover/Click |
Mar24 |
230915 |
493.25 |
493.25 |
489.00 |
489.75 |
-1.00 |
11 |
574 |
+10 |
Hover/Click |
May24 |
230915 |
495.25 |
495.25 |
495.25 |
495.25 |
-1.00 |
0 |
80 |
+0 |
Hover/Click |
Jul24 |
230915 |
493.75 |
493.75 |
493.75 |
493.75 |
-1.00 |
0 |
50 |
+0 |
Hover/Click |
Total Volume and Open Interest |
256 |
4,538 |
+20 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep23 |
230914 |
16.46 |
16.46 |
16.46 |
16.46 |
+0.34 |
154 |
324 |
-54 |
Hover/Click |
Nov23 |
230915 |
16.23 |
16.29 |
16.14 |
16.22 |
+0.01 |
807 |
9,357 |
-160 |
Hover/Click |
Jan24 |
230915 |
16.50 |
16.53 |
16.42 |
16.48 |
-0.00 |
41 |
858 |
-2 |
Hover/Click |
Mar24 |
230915 |
16.74 |
16.74 |
16.74 |
16.74 |
-0.01 |
30 |
445 |
+13 |
Hover/Click |
Total Volume and Open Interest |
893 |
11,289 |
-146 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct23 |
230915 |
185.350 |
187.300 |
185.080 |
186.935 |
+1.450 |
34,616 |
87,307 |
-10,381 |
Hover/Click |
Dec23 |
230915 |
190.250 |
192.000 |
190.080 |
191.830 |
+1.480 |
31,738 |
116,447 |
+8,882 |
Hover/Click |
Feb24 |
230915 |
194.750 |
196.400 |
194.600 |
196.330 |
+1.345 |
10,245 |
45,782 |
+979 |
Hover/Click |
Apr24 |
230915 |
198.500 |
199.830 |
198.350 |
199.750 |
+1.000 |
5,742 |
40,167 |
-75 |
Hover/Click |
Jun24 |
230915 |
192.350 |
194.035 |
192.130 |
193.830 |
+1.295 |
3,156 |
24,881 |
+365 |
Hover/Click |
Aug24 |
230915 |
190.750 |
192.450 |
190.550 |
192.285 |
+1.300 |
845 |
6,104 |
-13 |
Hover/Click |
Total Volume and Open Interest |
86,705 |
325,770 |
-206 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
255.330 |
257.500 |
254.580 |
257.380 |
+2.195 |
2,047 |
5,668 |
-832 |
Hover/Click |
Oct23 |
230915 |
261.835 |
264.685 |
261.050 |
264.480 |
+2.600 |
8,987 |
19,589 |
-701 |
Hover/Click |
Nov23 |
230915 |
264.850 |
268.250 |
264.250 |
268.130 |
+3.280 |
6,900 |
15,539 |
+1,212 |
Hover/Click |
Jan24 |
230915 |
264.730 |
268.500 |
264.525 |
268.335 |
+3.355 |
3,218 |
10,951 |
+480 |
Hover/Click |
Mar24 |
230915 |
266.700 |
270.100 |
266.380 |
269.880 |
+2.980 |
1,184 |
4,283 |
+247 |
Hover/Click |
Apr24 |
230915 |
270.025 |
273.480 |
269.850 |
273.400 |
+3.065 |
344 |
1,770 |
+39 |
Hover/Click |
May24 |
230915 |
273.230 |
276.130 |
272.380 |
275.785 |
+2.835 |
275 |
2,599 |
+66 |
Hover/Click |
Total Volume and Open Interest |
23,110 |
61,224 |
+607 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct23 |
230915 |
83.430 |
84.030 |
82.950 |
83.130 |
-0.220 |
24,855 |
44,414 |
-3,414 |
Hover/Click |
Dec23 |
230915 |
75.200 |
75.880 |
74.700 |
75.100 |
unch |
22,822 |
79,947 |
+4,371 |
Hover/Click |
Feb24 |
230915 |
79.050 |
79.380 |
78.650 |
78.780 |
-0.250 |
8,195 |
35,591 |
-443 |
Hover/Click |
Apr24 |
230915 |
84.480 |
84.700 |
84.030 |
84.230 |
-0.250 |
4,546 |
22,917 |
+655 |
Hover/Click |
May24 |
230915 |
88.550 |
88.950 |
88.550 |
88.850 |
-0.100 |
40 |
987 |
+18 |
|
Jun24 |
230915 |
96.130 |
96.500 |
95.980 |
96.150 |
+0.020 |
1,304 |
9,492 |
+213 |
Hover/Click |
Jul24 |
230915 |
96.400 |
96.800 |
96.330 |
96.530 |
+0.130 |
300 |
2,367 |
-2 |
Hover/Click |
Aug24 |
230915 |
95.600 |
95.830 |
95.230 |
95.630 |
+0.300 |
253 |
1,640 |
+65 |
Hover/Click |
Total Volume and Open Interest |
62,392 |
198,572 |
+1,444 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
18.40 |
18.43 |
18.38 |
18.40 |
unch |
208 |
4,347 |
+84 |
Hover/Click |
Oct23 |
230915 |
18.25 |
18.34 |
17.94 |
18.10 |
-0.15 |
880 |
4,203 |
-142 |
Hover/Click |
Nov23 |
230915 |
18.38 |
18.38 |
18.07 |
18.33 |
unch |
239 |
2,241 |
+16 |
Hover/Click |
Dec23 |
230915 |
18.19 |
18.35 |
18.11 |
18.35 |
-0.05 |
53 |
1,645 |
-22 |
Hover/Click |
Jan24 |
230915 |
18.07 |
18.25 |
18.07 |
18.25 |
+0.02 |
27 |
854 |
-8 |
Hover/Click |
Feb24 |
230915 |
18.28 |
18.28 |
18.21 |
18.25 |
-0.04 |
23 |
828 |
+2 |
Hover/Click |
Mar24 |
230915 |
18.38 |
18.39 |
18.32 |
18.32 |
-0.03 |
22 |
651 |
+4 |
Hover/Click |
Apr24 |
230915 |
18.38 |
18.38 |
18.38 |
18.38 |
unch |
104 |
480 |
+69 |
Hover/Click |
May24 |
230915 |
18.49 |
18.49 |
18.49 |
18.49 |
-0.03 |
22 |
392 |
+8 |
Hover/Click |
Jun24 |
230915 |
18.60 |
18.60 |
18.59 |
18.59 |
+0.06 |
29 |
477 |
+13 |
Hover/Click |
Jul24 |
230915 |
18.66 |
18.66 |
18.66 |
18.66 |
unch |
84 |
342 |
+84 |
Hover/Click |
Aug24 |
230915 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
84 |
382 |
+84 |
Hover/Click |
Sep24 |
230915 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
84 |
411 |
+74 |
Hover/Click |
Total Volume and Open Interest |
2,095 |
17,825 |
+431 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep23 |
230914 |
3853 |
3853 |
3853 |
3853 |
+4 |
22 |
23 |
-5 |
Hover/Click |
Dec23 |
230915 |
3738 |
3763 |
3725 |
3757 |
+27 |
25,356 |
153,656 |
+1,420 |
Hover/Click |
Mar24 |
230915 |
3740 |
3765 |
3732 |
3756 |
+22 |
13,738 |
82,774 |
+2,618 |
Hover/Click |
May24 |
230915 |
3714 |
3735 |
3706 |
3725 |
+18 |
4,652 |
28,810 |
+133 |
Hover/Click |
Jul24 |
230915 |
3687 |
3707 |
3683 |
3697 |
+16 |
3,532 |
26,190 |
+910 |
Hover/Click |
Sep24 |
230915 |
3658 |
3676 |
3653 |
3665 |
+17 |
636 |
7,058 |
+71 |
Hover/Click |
Dec24 |
230915 |
3617 |
3636 |
3615 |
3625 |
+21 |
418 |
3,463 |
+9 |
Hover/Click |
Total Volume and Open Interest |
48,545 |
302,835 |
+5,291 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep23 |
230915 |
158.25 |
158.25 |
158.25 |
158.25 |
+5.15 |
60 |
118 |
+8 |
Hover/Click |
Dec23 |
230915 |
153.90 |
160.50 |
153.35 |
159.15 |
+5.15 |
16,848 |
114,145 |
+227 |
Hover/Click |
Mar24 |
230915 |
154.65 |
161.05 |
154.25 |
159.75 |
+4.85 |
8,442 |
42,705 |
+1,820 |
Hover/Click |
May24 |
230915 |
155.65 |
161.60 |
154.90 |
160.45 |
+4.90 |
2,824 |
24,020 |
-312 |
Hover/Click |
Jul24 |
230915 |
156.10 |
162.15 |
155.45 |
161.00 |
+4.95 |
558 |
6,420 |
+12 |
Hover/Click |
Sep24 |
230915 |
155.85 |
162.15 |
155.85 |
161.35 |
+4.90 |
255 |
5,035 |
+28 |
Hover/Click |
Total Volume and Open Interest |
29,470 |
202,856 |
+1,840 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov23 |
230915 |
332.25 |
333.90 |
328.25 |
331.25 |
+0.05 |
351 |
8,041 |
-30 |
Hover/Click |
Jan24 |
230915 |
319.80 |
320.50 |
317.00 |
319.90 |
+1.40 |
68 |
707 |
+18 |
Hover/Click |
Mar24 |
230915 |
310.00 |
311.25 |
310.00 |
311.25 |
+1.75 |
26 |
408 |
+17 |
Hover/Click |
May24 |
230915 |
305.10 |
305.10 |
305.10 |
305.10 |
+2.00 |
11 |
31 |
+2 |
Hover/Click |
Jul24 |
230915 |
302.80 |
302.80 |
302.80 |
302.80 |
+2.65 |
2 |
7 |
+1 |
Hover/Click |
Sep24 |
230915 |
295.40 |
295.40 |
295.40 |
295.40 |
+2.65 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
458 |
9,194 |
+8 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct23 |
230915 |
26.93 |
27.59 |
26.76 |
26.91 |
-0.07 |
77,015 |
244,157 |
-12,068 |
Hover/Click |
Mar24 |
230915 |
27.25 |
27.79 |
27.03 |
27.16 |
-0.06 |
79,006 |
401,801 |
+13,519 |
Hover/Click |
May24 |
230915 |
25.81 |
26.34 |
25.70 |
25.82 |
+0.01 |
23,938 |
126,860 |
+4,095 |
Hover/Click |
Jul24 |
230915 |
24.59 |
25.06 |
24.49 |
24.63 |
+0.04 |
11,323 |
107,732 |
+1,036 |
Hover/Click |
Oct24 |
230915 |
24.14 |
24.58 |
24.05 |
24.19 |
+0.04 |
5,841 |
63,733 |
+702 |
Hover/Click |
Mar25 |
230915 |
23.97 |
24.34 |
23.85 |
24.00 |
+0.05 |
3,131 |
30,603 |
-100 |
Hover/Click |
May25 |
230915 |
22.20 |
22.46 |
22.10 |
22.20 |
+0.05 |
1,101 |
9,454 |
+392 |
Hover/Click |
Jul25 |
230915 |
20.76 |
20.94 |
20.68 |
20.76 |
+0.04 |
546 |
8,262 |
+149 |
Hover/Click |
Total Volume and Open Interest |
202,256 |
1,004,396 |
+7,864 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
230915 |
3104 |
3125 |
3099 |
3121 |
+14 |
9,154 |
86,047 |
+384 |
Hover/Click |
Mar24 |
230915 |
3051 |
3069 |
3049 |
3060 |
+6 |
7,939 |
122,405 |
+2,141 |
Hover/Click |
May24 |
230915 |
2967 |
2978 |
2960 |
2970 |
+3 |
4,729 |
35,604 |
+703 |
Hover/Click |
Jul24 |
230915 |
2899 |
2910 |
2893 |
2903 |
+5 |
2,516 |
33,757 |
+271 |
Hover/Click |
Sep24 |
230915 |
2864 |
2885 |
2864 |
2877 |
+8 |
1,057 |
15,554 |
+230 |
Hover/Click |
Dec24 |
230915 |
2827 |
2852 |
2827 |
2842 |
+12 |
470 |
12,296 |
+175 |
Hover/Click |
Mar25 |
230915 |
2774 |
2803 |
2774 |
2793 |
+22 |
145 |
5,042 |
+72 |
Hover/Click |
Total Volume and Open Interest |
27,389 |
323,789 |
+3,544 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct23 |
230915 |
757.40 |
764.00 |
748.00 |
748.30 |
-9.10 |
6,334 |
7,905 |
-1,793 |
Hover/Click |
Dec23 |
230915 |
734.90 |
747.10 |
728.20 |
730.30 |
-3.30 |
5,910 |
42,195 |
+914 |
Hover/Click |
Mar24 |
230915 |
728.10 |
739.40 |
723.00 |
724.60 |
-1.40 |
2,343 |
20,862 |
+219 |
Hover/Click |
May24 |
230915 |
712.60 |
723.90 |
710.90 |
712.30 |
+0.50 |
506 |
13,596 |
+116 |
Hover/Click |
Aug24 |
230915 |
687.00 |
694.50 |
684.30 |
686.00 |
+0.80 |
62 |
4,342 |
-20 |
Hover/Click |
Total Volume and Open Interest |
15,237 |
94,735 |
-552 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct23 |
230915 |
86.75 |
86.75 |
85.20 |
85.39 |
-1.08 |
23 |
74 |
-16 |
Hover/Click |
Dec23 |
230915 |
87.82 |
88.30 |
86.36 |
86.44 |
-1.36 |
18,407 |
123,585 |
-2,264 |
Hover/Click |
Mar24 |
230915 |
88.14 |
88.70 |
87.22 |
87.36 |
-0.87 |
9,195 |
55,319 |
+2,157 |
Hover/Click |
May24 |
230915 |
88.25 |
88.84 |
87.50 |
87.84 |
-0.57 |
2,925 |
20,314 |
+484 |
Hover/Click |
Jul24 |
230915 |
87.50 |
88.00 |
87.04 |
87.42 |
-0.24 |
1,202 |
11,051 |
+5 |
Hover/Click |
Oct24 |
230915 |
82.42 |
82.42 |
82.42 |
82.42 |
-0.10 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
32,961 |
227,755 |
+124 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct23 |
230915 |
90.67 |
91.23 |
89.22 |
90.77 |
+0.61 |
345,972 |
179,005 |
-44,965 |
Hover/Click |
Nov23 |
230915 |
90.07 |
90.56 |
88.65 |
90.02 |
+0.41 |
250,863 |
278,662 |
+2,555 |
Hover/Click |
Dec23 |
230915 |
89.20 |
89.70 |
87.85 |
88.97 |
+0.16 |
149,156 |
246,053 |
-3,182 |
Hover/Click |
Jan24 |
230915 |
88.22 |
88.70 |
86.97 |
87.92 |
+0.02 |
52,307 |
126,937 |
+4,772 |
Hover/Click |
Feb24 |
230915 |
87.20 |
87.67 |
86.04 |
86.85 |
-0.10 |
25,848 |
66,603 |
+635 |
Hover/Click |
Mar24 |
230915 |
86.28 |
86.67 |
85.12 |
85.85 |
-0.19 |
28,403 |
80,552 |
+61 |
Hover/Click |
Apr24 |
230915 |
85.65 |
85.75 |
84.36 |
84.93 |
-0.24 |
8,247 |
45,128 |
+654 |
Hover/Click |
May24 |
230915 |
84.87 |
84.87 |
83.51 |
84.09 |
-0.27 |
6,713 |
34,583 |
+335 |
Hover/Click |
Jun24 |
230915 |
83.70 |
84.13 |
82.73 |
83.30 |
-0.27 |
35,284 |
154,126 |
-1,448 |
Hover/Click |
Jul24 |
230915 |
83.23 |
83.23 |
82.09 |
82.53 |
-0.27 |
3,131 |
29,713 |
-456 |
Hover/Click |
Aug24 |
230915 |
82.42 |
82.42 |
81.61 |
81.82 |
-0.27 |
2,161 |
25,594 |
+750 |
Hover/Click |
Sep24 |
230915 |
81.77 |
81.77 |
80.70 |
81.15 |
-0.27 |
5,538 |
47,344 |
+793 |
Hover/Click |
Oct24 |
230915 |
80.33 |
80.68 |
80.30 |
80.52 |
-0.27 |
1,822 |
26,132 |
-318 |
Hover/Click |
Nov24 |
230915 |
80.01 |
80.09 |
79.52 |
79.92 |
-0.28 |
2,362 |
26,365 |
-146 |
Hover/Click |
Dec24 |
230915 |
79.68 |
80.00 |
78.99 |
79.35 |
-0.30 |
29,981 |
132,039 |
-1,229 |
Hover/Click |
Jan25 |
230915 |
78.75 |
78.75 |
78.75 |
78.75 |
-0.31 |
467 |
19,719 |
+123 |
Hover/Click |
Total Volume and Open Interest |
965,690 |
1,751,172 |
-40,524 |
|
e-miNY Crude Oil(NYM) |
Oct23 |
230915 |
90.650 |
91.225 |
89.225 |
90.775 |
+0.625 |
8,908 |
2,233 |
-76 |
|
Nov23 |
230915 |
90.075 |
90.575 |
88.650 |
90.025 |
+0.425 |
2,225 |
582 |
+39 |
|
Dec23 |
230915 |
89.100 |
89.675 |
87.875 |
88.975 |
+0.175 |
128 |
576 |
+38 |
|
Jan24 |
230915 |
88.475 |
88.675 |
87.000 |
87.925 |
+0.025 |
23 |
79 |
+1 |
|
Feb24 |
230915 |
87.550 |
87.650 |
86.500 |
86.850 |
-0.100 |
1 |
23 |
-1 |
|
Mar24 |
230915 |
86.325 |
86.700 |
85.175 |
85.850 |
-0.200 |
11 |
19 |
+2 |
|
Apr24 |
230915 |
85.550 |
85.775 |
84.325 |
84.925 |
-0.250 |
19 |
18 |
+3 |
|
May24 |
230915 |
84.400 |
84.400 |
83.900 |
84.100 |
-0.250 |
1 |
6 |
+0 |
|
Jun24 |
230915 |
83.000 |
83.300 |
83.000 |
83.300 |
-0.275 |
5 |
37 |
-1 |
|
Jul24 |
230915 |
82.375 |
82.525 |
82.375 |
82.525 |
-0.275 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
11,321 |
3,666 |
+5 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct23 |
230915 |
347.49 |
349.39 |
337.34 |
338.34 |
-9.81 |
66,222 |
65,097 |
-6,249 |
Hover/Click |
Nov23 |
230915 |
339.34 |
341.15 |
330.03 |
330.83 |
-8.73 |
66,790 |
73,435 |
+5,941 |
Hover/Click |
Dec23 |
230915 |
324.54 |
326.61 |
316.30 |
317.10 |
-7.68 |
37,189 |
53,032 |
+1,886 |
Hover/Click |
Jan24 |
230915 |
317.16 |
318.44 |
309.44 |
310.16 |
-6.25 |
15,198 |
37,323 |
+329 |
Hover/Click |
Feb24 |
230915 |
311.75 |
312.55 |
304.61 |
305.27 |
-5.16 |
6,323 |
20,680 |
+719 |
Hover/Click |
Mar24 |
230915 |
303.11 |
305.55 |
298.32 |
299.22 |
-4.19 |
5,943 |
18,823 |
+359 |
Hover/Click |
Apr24 |
230915 |
296.22 |
297.53 |
290.94 |
291.96 |
-3.50 |
4,873 |
15,759 |
+638 |
Hover/Click |
May24 |
230915 |
289.92 |
291.52 |
286.35 |
287.39 |
-2.95 |
2,496 |
6,812 |
+149 |
Hover/Click |
Jun24 |
230915 |
286.01 |
288.22 |
282.86 |
284.05 |
-2.52 |
3,720 |
15,599 |
+416 |
Hover/Click |
Jul24 |
230915 |
281.88 |
285.94 |
280.90 |
282.06 |
-2.26 |
2,032 |
3,329 |
+151 |
Hover/Click |
Aug24 |
230915 |
280.78 |
283.72 |
279.58 |
280.64 |
-2.13 |
2,122 |
2,499 |
+457 |
Hover/Click |
Sep24 |
230915 |
279.64 |
282.72 |
278.74 |
279.79 |
-2.03 |
2,020 |
7,188 |
+134 |
Hover/Click |
Oct24 |
230915 |
279.00 |
279.00 |
278.20 |
278.79 |
-1.91 |
622 |
1,657 |
-41 |
Hover/Click |
Nov24 |
230915 |
277.43 |
277.43 |
277.43 |
277.43 |
-1.77 |
342 |
1,215 |
+98 |
Hover/Click |
Total Volume and Open Interest |
217,054 |
339,454 |
+5,059 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct23 |
230915 |
275.10 |
276.65 |
268.36 |
270.81 |
-3.46 |
59,478 |
81,422 |
-5,985 |
Hover/Click |
Nov23 |
230915 |
268.85 |
270.21 |
262.82 |
264.89 |
-3.05 |
67,600 |
112,839 |
+8,550 |
Hover/Click |
Dec23 |
230915 |
260.00 |
260.94 |
254.73 |
256.47 |
-2.26 |
34,613 |
72,565 |
+2,823 |
Hover/Click |
Jan24 |
230915 |
255.38 |
255.90 |
250.60 |
251.93 |
-1.80 |
17,153 |
41,471 |
+2,840 |
Hover/Click |
Feb24 |
230915 |
253.95 |
254.53 |
249.65 |
250.64 |
-1.75 |
5,742 |
16,995 |
+998 |
Hover/Click |
Mar24 |
230915 |
255.11 |
255.11 |
250.22 |
251.13 |
-1.68 |
4,166 |
18,209 |
+617 |
Hover/Click |
Apr24 |
230915 |
272.81 |
272.83 |
268.46 |
269.71 |
-1.41 |
2,099 |
10,750 |
+260 |
Hover/Click |
May24 |
230915 |
271.71 |
271.71 |
267.89 |
269.05 |
-1.32 |
1,395 |
4,961 |
+362 |
Hover/Click |
Jun24 |
230915 |
267.50 |
269.49 |
265.18 |
266.18 |
-1.31 |
1,776 |
10,768 |
+127 |
Hover/Click |
Jul24 |
230915 |
262.86 |
264.52 |
261.14 |
261.95 |
-1.43 |
819 |
2,785 |
+112 |
Hover/Click |
Total Volume and Open Interest |
195,789 |
380,831 |
+10,891 |
|
e-miNY RBOB Gasoline(NYM) |
Oct23 |
230915 |
270.81 |
270.81 |
270.81 |
270.81 |
-3.46 |
1 |
2 |
+0 |
|
Nov23 |
230915 |
264.89 |
264.89 |
264.89 |
264.89 |
-3.05 |
|
|
|
|
Dec23 |
230915 |
256.47 |
256.47 |
256.47 |
256.47 |
-2.26 |
|
|
|
|
Jan24 |
230915 |
251.93 |
251.93 |
251.93 |
251.93 |
-1.80 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct23 |
230915 |
2.704 |
2.736 |
2.637 |
2.644 |
-0.064 |
191,712 |
139,012 |
-26,050 |
Hover/Click |
Nov23 |
230915 |
2.987 |
2.997 |
2.927 |
2.932 |
-0.051 |
132,252 |
241,275 |
+6,350 |
Hover/Click |
Dec23 |
230915 |
3.401 |
3.417 |
3.337 |
3.345 |
-0.066 |
45,436 |
74,023 |
-820 |
Hover/Click |
Jan24 |
230915 |
3.666 |
3.678 |
3.581 |
3.595 |
-0.073 |
47,443 |
103,200 |
-865 |
Hover/Click |
Feb24 |
230915 |
3.591 |
3.602 |
3.513 |
3.524 |
-0.071 |
13,805 |
41,302 |
+358 |
Hover/Click |
Mar24 |
230915 |
3.305 |
3.315 |
3.232 |
3.246 |
-0.063 |
24,427 |
105,075 |
+1,456 |
Hover/Click |
Apr24 |
230915 |
3.035 |
3.047 |
2.978 |
2.990 |
-0.049 |
23,576 |
82,770 |
+427 |
Hover/Click |
May24 |
230915 |
3.043 |
3.056 |
2.984 |
2.996 |
-0.049 |
6,337 |
43,557 |
-1,265 |
Hover/Click |
Jun24 |
230915 |
3.163 |
3.166 |
3.102 |
3.113 |
-0.042 |
2,598 |
16,784 |
-301 |
Hover/Click |
Jul24 |
230915 |
3.281 |
3.283 |
3.224 |
3.234 |
-0.039 |
2,434 |
20,201 |
-269 |
Hover/Click |
Aug24 |
230915 |
3.323 |
3.326 |
3.266 |
3.276 |
-0.039 |
1,392 |
14,941 |
+139 |
Hover/Click |
Sep24 |
230915 |
3.295 |
3.308 |
3.243 |
3.253 |
-0.043 |
3,814 |
17,447 |
-7 |
Hover/Click |
Oct24 |
230915 |
3.390 |
3.404 |
3.335 |
3.345 |
-0.046 |
5,826 |
41,842 |
-1,027 |
Hover/Click |
Nov24 |
230915 |
3.760 |
3.760 |
3.704 |
3.712 |
-0.041 |
2,404 |
14,204 |
-34 |
Hover/Click |
Dec24 |
230915 |
4.179 |
4.188 |
4.143 |
4.150 |
-0.031 |
1,698 |
16,514 |
+56 |
Hover/Click |
Jan25 |
230915 |
4.452 |
4.463 |
4.410 |
4.418 |
-0.034 |
2,559 |
42,168 |
+629 |
Hover/Click |
Total Volume and Open Interest |
513,834 |
1,151,229 |
-20,518 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov23 |
230915 |
94.02 |
94.63 |
92.67 |
93.93 |
+0.23 |
302,747 |
414,870 |
-20,420 |
Hover/Click |
Dec23 |
230915 |
93.16 |
93.83 |
91.92 |
93.04 |
+0.10 |
278,668 |
476,312 |
+1,843 |
Hover/Click |
Jan24 |
230915 |
92.26 |
92.89 |
91.06 |
92.05 |
-0.02 |
124,291 |
259,517 |
+10,609 |
Hover/Click |
Feb24 |
230915 |
91.33 |
91.92 |
90.17 |
91.06 |
-0.11 |
69,634 |
131,146 |
+3,787 |
Hover/Click |
Mar24 |
230915 |
90.43 |
90.95 |
89.29 |
90.09 |
-0.19 |
53,162 |
133,071 |
-245 |
Hover/Click |
Apr24 |
230915 |
89.57 |
90.07 |
88.49 |
89.21 |
-0.23 |
26,777 |
56,991 |
+2,151 |
Hover/Click |
May24 |
230915 |
88.78 |
89.26 |
87.75 |
88.41 |
-0.27 |
18,083 |
51,957 |
+856 |
Hover/Click |
Jun24 |
230915 |
88.03 |
88.51 |
87.07 |
87.68 |
-0.28 |
44,477 |
141,896 |
+676 |
Hover/Click |
Jul24 |
230915 |
87.64 |
87.77 |
86.42 |
86.98 |
-0.29 |
7,743 |
35,080 |
+1,892 |
Hover/Click |
Aug24 |
230915 |
86.76 |
87.07 |
85.80 |
86.32 |
-0.29 |
5,380 |
33,647 |
-1,157 |
Hover/Click |
Sep24 |
230915 |
86.13 |
86.41 |
85.24 |
85.69 |
-0.29 |
7,328 |
48,743 |
-1,685 |
Hover/Click |
Oct24 |
230915 |
85.64 |
85.64 |
84.66 |
85.11 |
-0.28 |
1,711 |
28,756 |
+555 |
Hover/Click |
Nov24 |
230915 |
84.84 |
84.84 |
84.55 |
84.55 |
-0.27 |
974 |
19,083 |
+314 |
Hover/Click |
Dec24 |
230915 |
84.25 |
84.65 |
83.58 |
83.98 |
-0.27 |
42,795 |
158,449 |
-1,150 |
Hover/Click |
Total Volume and Open Interest |
1,004,052 |
2,255,764 |
-2,890 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct23 |
230915 |
1006.00 |
1018.00 |
982.00 |
987.75 |
-22.75 |
85,253 |
168,407 |
+867 |
Hover/Click |
Nov23 |
230915 |
968.00 |
979.00 |
946.25 |
952.00 |
-19.25 |
61,124 |
104,706 |
+5,209 |
Hover/Click |
Dec23 |
230915 |
929.50 |
940.00 |
910.75 |
916.25 |
-14.50 |
57,233 |
124,400 |
+251 |
Hover/Click |
Jan24 |
230915 |
910.25 |
919.50 |
894.00 |
898.25 |
-13.50 |
20,575 |
48,448 |
+1,813 |
Hover/Click |
Feb24 |
230915 |
895.00 |
904.00 |
880.75 |
885.00 |
-11.75 |
13,003 |
40,136 |
+2,704 |
Hover/Click |
Mar24 |
230915 |
883.75 |
888.25 |
866.25 |
871.00 |
-10.75 |
13,283 |
42,565 |
+298 |
Hover/Click |
Apr24 |
230915 |
868.25 |
870.25 |
850.50 |
855.25 |
-10.25 |
5,172 |
23,498 |
+322 |
Hover/Click |
May24 |
230915 |
857.75 |
859.50 |
841.75 |
846.50 |
-9.50 |
2,526 |
17,354 |
+227 |
Hover/Click |
Jun24 |
230915 |
847.50 |
852.25 |
834.25 |
839.00 |
-8.75 |
10,924 |
37,589 |
+463 |
Hover/Click |
Jul24 |
230915 |
843.50 |
844.00 |
829.50 |
833.50 |
-8.00 |
1,168 |
10,317 |
-123 |
Hover/Click |
Total Volume and Open Interest |
279,284 |
704,505 |
+12,958 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct23 |
230915 |
90.70 |
91.22 |
89.24 |
90.77 |
+0.61 |
49,218 |
39,583 |
-8,313 |
Hover/Click |
Nov23 |
230915 |
90.08 |
90.57 |
88.68 |
90.02 |
+0.41 |
85,239 |
95,806 |
+5,443 |
Hover/Click |
Dec23 |
230915 |
89.24 |
89.63 |
87.95 |
88.97 |
+0.16 |
84,396 |
124,949 |
+1,965 |
Hover/Click |
Jan24 |
230915 |
88.66 |
88.66 |
87.00 |
87.92 |
+0.02 |
47,752 |
45,179 |
+1,315 |
Hover/Click |
Feb24 |
230915 |
87.33 |
87.40 |
86.30 |
86.85 |
-0.10 |
21,979 |
26,198 |
+2,067 |
Hover/Click |
Mar24 |
230915 |
86.61 |
86.61 |
85.27 |
85.85 |
-0.19 |
8,520 |
24,885 |
+871 |
Hover/Click |
Apr24 |
230915 |
85.52 |
85.52 |
84.93 |
84.93 |
-0.24 |
655 |
7,554 |
-64 |
Hover/Click |
May24 |
230915 |
83.90 |
84.09 |
83.90 |
84.09 |
-0.27 |
719 |
8,133 |
+426 |
Hover/Click |
Jun24 |
230915 |
83.66 |
83.66 |
82.87 |
83.30 |
-0.27 |
5,610 |
56,192 |
+194 |
Hover/Click |
Jul24 |
230915 |
82.53 |
82.53 |
82.53 |
82.53 |
-0.27 |
728 |
13,846 |
+426 |
Hover/Click |
Aug24 |
230915 |
81.82 |
81.82 |
81.82 |
81.82 |
-0.27 |
157 |
10,295 |
+0 |
Hover/Click |
Sep24 |
230915 |
81.15 |
81.15 |
81.15 |
81.15 |
-0.27 |
322 |
19,766 |
+80 |
Hover/Click |
Oct24 |
230915 |
80.52 |
80.52 |
80.52 |
80.52 |
-0.27 |
74 |
7,514 |
+8 |
Hover/Click |
Nov24 |
230915 |
79.92 |
79.92 |
79.92 |
79.92 |
-0.28 |
95 |
8,647 |
+87 |
Hover/Click |
Dec24 |
230915 |
79.72 |
79.72 |
79.11 |
79.35 |
-0.30 |
6,214 |
64,204 |
+912 |
Hover/Click |
Jan25 |
230915 |
78.75 |
78.75 |
78.75 |
78.75 |
-0.31 |
0 |
7,924 |
+0 |
Hover/Click |
Total Volume and Open Interest |
313,839 |
643,438 |
+5,807 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep23 |
230915 |
105.400 |
105.420 |
105.085 |
105.325 |
-0.070 |
24,403 |
16,009 |
-4,015 |
Hover/Click |
Dec23 |
230915 |
105.050 |
105.085 |
104.735 |
104.988 |
-0.065 |
13,566 |
27,661 |
+6,723 |
Hover/Click |
Mar24 |
230915 |
104.540 |
104.715 |
104.360 |
104.588 |
-0.065 |
1 |
20 |
+1 |
Hover/Click |
Total Volume and Open Interest |
37,970 |
43,691 |
+2,709 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
64.38 |
64.74 |
64.25 |
64.33 |
-0.05 |
229,876 |
112,193 |
-70,557 |
Hover/Click |
Dec23 |
230915 |
64.61 |
64.95 |
64.46 |
64.54 |
-0.04 |
157,026 |
180,570 |
+107,865 |
Hover/Click |
Mar24 |
230915 |
65.03 |
65.15 |
64.75 |
64.75 |
-0.04 |
7 |
181 |
+2 |
Hover/Click |
Total Volume and Open Interest |
387,118 |
293,615 |
+37,396 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
124.11 |
124.45 |
123.79 |
123.82 |
-0.20 |
225,853 |
78,080 |
-69,061 |
Hover/Click |
Dec23 |
230915 |
124.08 |
124.46 |
123.79 |
123.82 |
-0.21 |
154,275 |
162,625 |
+84,766 |
Hover/Click |
Mar24 |
230915 |
124.10 |
124.41 |
123.82 |
123.84 |
-0.22 |
455 |
436 |
+110 |
Hover/Click |
Total Volume and Open Interest |
380,869 |
243,353 |
+15,916 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
74.03 |
74.11 |
73.81 |
73.98 |
-0.05 |
121,762 |
122,853 |
-21,194 |
Hover/Click |
Dec23 |
230915 |
74.12 |
74.20 |
73.90 |
74.07 |
-0.06 |
74,596 |
116,713 |
+45,839 |
Hover/Click |
Mar24 |
230915 |
74.25 |
74.25 |
74.02 |
74.19 |
-0.05 |
67 |
1,292 |
+57 |
Hover/Click |
Jun24 |
230915 |
74.28 |
74.37 |
74.12 |
74.26 |
-0.05 |
8 |
105 |
-3 |
Hover/Click |
Total Volume and Open Interest |
196,499 |
241,804 |
+24,724 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
67.82 |
67.87 |
67.59 |
67.64 |
-0.20 |
216,147 |
100,950 |
-60,877 |
Hover/Click |
Dec23 |
230915 |
68.81 |
68.86 |
68.58 |
68.63 |
-0.20 |
117,748 |
178,115 |
+70,843 |
Hover/Click |
Mar24 |
230915 |
69.84 |
69.91 |
69.67 |
69.68 |
-0.20 |
55 |
480 |
+53 |
Hover/Click |
Total Volume and Open Interest |
334,966 |
280,858 |
+10,004 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
111.64 |
111.79 |
111.38 |
111.47 |
-0.14 |
48,114 |
18,168 |
-14,821 |
Hover/Click |
Dec23 |
230915 |
112.72 |
112.86 |
112.44 |
112.52 |
-0.14 |
29,962 |
31,718 |
+15,181 |
Hover/Click |
Mar24 |
230915 |
113.70 |
113.97 |
113.66 |
113.66 |
-0.14 |
50 |
284 |
+50 |
Hover/Click |
Total Volume and Open Interest |
78,126 |
50,355 |
+410 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
106.45 |
106.88 |
106.34 |
106.62 |
+0.26 |
552,945 |
260,158 |
-177,397 |
Hover/Click |
Dec23 |
230915 |
106.85 |
107.31 |
106.76 |
107.04 |
+0.26 |
394,624 |
532,033 |
+240,925 |
Hover/Click |
Mar24 |
230915 |
107.38 |
107.72 |
107.38 |
107.52 |
+0.25 |
2,903 |
5,869 |
+1,020 |
Hover/Click |
Total Volume and Open Interest |
952,530 |
808,502 |
+64,743 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
584.25 |
586.25 |
583.75 |
585.75 |
+0.88 |
99,918 |
83,472 |
-33,242 |
Hover/Click |
Dec23 |
230915 |
575.25 |
577.25 |
574.75 |
576.75 |
+0.88 |
67,339 |
159,235 |
+41,440 |
Hover/Click |
Total Volume and Open Interest |
167,297 |
243,930 |
+8,210 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct23 |
230915 |
204.85 |
205.50 |
204.55 |
205.00 |
+0.30 |
9,265 |
34,333 |
+267 |
|
Nov23 |
230915 |
204.25 |
204.50 |
203.70 |
204.15 |
+0.30 |
22 |
287 |
+5 |
|
Dec23 |
230915 |
203.45 |
203.55 |
203.45 |
203.45 |
+0.35 |
3 |
621 |
+0 |
Hover/Click |
Jan24 |
230915 |
202.70 |
202.70 |
202.70 |
202.70 |
+0.35 |
|
|
|
|
Total Volume and Open Interest |
9,290 |
35,241 |
+272 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep23 |
230915 |
118~310 |
119~080 |
118~120 |
118~190 |
-0~140 |
496 |
1,680 |
-456 |
Hover/Click |
Dec23 |
230915 |
119~020 |
119~090 |
118~110 |
118~190 |
-0~150 |
399,970 |
1,345,729 |
+8,282 |
Hover/Click |
Mar24 |
230915 |
119~040 |
119~220 |
118~310 |
119~060 |
-0~150 |
0 |
92 |
+0 |
Hover/Click |
Total Volume and Open Interest |
400,466 |
1,347,501 |
+7,826 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230915 |
109~155 |
109~170 |
109~020 |
109~055 |
-0~060 |
1,014 |
1,476 |
-796 |
Hover/Click |
Dec23 |
230915 |
109~235 |
109~285 |
109~125 |
109~165 |
-0~075 |
1,562,522 |
4,718,743 |
+40,028 |
Hover/Click |
Mar24 |
230915 |
110~020 |
110~035 |
109~230 |
110~005 |
-0~090 |
133 |
58 |
+13 |
Hover/Click |
Total Volume and Open Interest |
1,563,669 |
4,720,277 |
+39,245 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230915 |
105~204 |
105~250 |
105~170 |
105~194 |
-0~042 |
1,786 |
2,006 |
-426 |
Hover/Click |
Dec23 |
230915 |
106~030 |
106~064 |
105~282 |
105~310 |
-0~046 |
1,222,813 |
5,431,041 |
+41,643 |
Hover/Click |
Mar24 |
230915 |
106~170 |
106~170 |
106~170 |
106~170 |
-0~046 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,224,599 |
5,433,047 |
+41,217 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230915 |
101~114 |
101~144 |
101~111 |
101~131 |
-0~004 |
1,395 |
1,432 |
+551 |
Hover/Click |
Dec23 |
230915 |
101~174 |
101~183 |
101~145 |
101~160 |
-0~015 |
688,020 |
3,682,074 |
+29,437 |
Hover/Click |
Mar24 |
230915 |
102~020 |
102~020 |
102~020 |
102~020 |
-0~015 |
2 |
4 |
+2 |
Hover/Click |
Total Volume and Open Interest |
689,417 |
3,683,510 |
+29,990 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
94.530 |
94.530 |
94.510 |
94.520 |
-0.015 |
51,398 |
171,813 |
+752 |
|
Dec23 |
230915 |
94.435 |
94.435 |
94.400 |
94.415 |
-0.035 |
70,849 |
263,525 |
+10,784 |
|
Mar24 |
230915 |
94.470 |
94.470 |
94.410 |
94.435 |
-0.055 |
41,828 |
177,445 |
-488 |
|
Jun24 |
230915 |
94.605 |
94.605 |
94.535 |
94.560 |
-0.070 |
39,143 |
120,983 |
-86 |
|
Sep24 |
230915 |
94.825 |
94.825 |
94.745 |
94.775 |
-0.075 |
38,581 |
118,252 |
+658 |
|
Dec24 |
230915 |
95.080 |
95.080 |
94.995 |
95.030 |
-0.075 |
56,498 |
182,148 |
-4,123 |
|
Mar25 |
230915 |
95.295 |
95.305 |
95.225 |
95.260 |
-0.070 |
35,501 |
85,711 |
-2,677 |
|
Jun25 |
230915 |
95.475 |
95.475 |
95.395 |
95.435 |
-0.060 |
38,197 |
101,785 |
+1,474 |
|
Sep25 |
230915 |
95.600 |
95.600 |
95.525 |
95.565 |
-0.055 |
16,690 |
45,804 |
+1,451 |
|
Dec25 |
230915 |
95.695 |
95.695 |
95.625 |
95.665 |
-0.050 |
18,359 |
66,464 |
+1,164 |
|
Mar26 |
230915 |
95.760 |
95.775 |
95.700 |
95.740 |
-0.050 |
8,394 |
64,786 |
+464 |
|
Jun26 |
230915 |
95.815 |
95.835 |
95.765 |
95.795 |
-0.055 |
9,198 |
42,843 |
-293 |
|
Sep26 |
230915 |
95.865 |
95.880 |
95.810 |
95.840 |
-0.055 |
4,948 |
21,154 |
+791 |
|
Dec26 |
230915 |
95.930 |
95.930 |
95.845 |
95.875 |
-0.055 |
6,745 |
25,186 |
+564 |
|
Mar27 |
230915 |
95.925 |
95.945 |
95.875 |
95.905 |
-0.055 |
5,372 |
16,595 |
-1,211 |
|
Jun27 |
230915 |
95.960 |
95.970 |
95.905 |
95.930 |
-0.050 |
3,887 |
8,393 |
+921 |
|
Sep27 |
230915 |
95.990 |
95.995 |
95.930 |
95.950 |
-0.050 |
1,520 |
5,509 |
+0 |
|
Dec27 |
230915 |
96.010 |
96.015 |
95.950 |
95.970 |
-0.050 |
1,169 |
5,547 |
+247 |
|
Total Volume and Open Interest |
449,687 |
1,696,178 |
+9,895 |
|
Ultra T-Bond(CBOT) |
Sep23 |
230915 |
124~04 |
124~27 |
123~31 |
124~06 |
-0~14 |
7,863 |
11,074 |
-7,137 |
|
Dec23 |
230915 |
125~19 |
125~27 |
124~25 |
125~01 |
-0~17 |
279,154 |
1,532,107 |
+4,392 |
|
Mar24 |
230915 |
126~07 |
126~07 |
126~07 |
126~07 |
-0~17 |
|
|
|
|
Total Volume and Open Interest |
287,017 |
1,543,181 |
-2,745 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep23 |
230915 |
113~210 |
114~000 |
113~135 |
113~180 |
-0~090 |
16 |
1,224 |
-3 |
|
Dec23 |
230915 |
114~070 |
114~125 |
113~240 |
113~290 |
-0~100 |
436,363 |
1,794,875 |
+14,842 |
|
Mar24 |
230915 |
113~220 |
113~220 |
113~220 |
113~220 |
-0~100 |
|
|
|
|
Total Volume and Open Interest |
436,379 |
1,796,099 |
+14,839 |
|
30 Day Federal Funds(CBOT) |
Sep23 |
230915 |
94.668 |
94.670 |
94.668 |
94.668 |
+0.003 |
22,379 |
162,839 |
+3,173 |
|
Oct23 |
230915 |
94.665 |
94.670 |
94.660 |
94.665 |
+0.005 |
104,952 |
420,267 |
-8,441 |
|
Nov23 |
230915 |
94.585 |
94.595 |
94.580 |
94.595 |
+0.015 |
156,295 |
304,005 |
+3,428 |
|
Dec23 |
230915 |
94.565 |
94.580 |
94.560 |
94.575 |
+0.010 |
14,732 |
92,633 |
-571 |
|
Jan24 |
230915 |
94.555 |
94.565 |
94.545 |
94.560 |
unch |
62,339 |
176,868 |
+1,317 |
|
Feb24 |
230915 |
94.575 |
94.580 |
94.555 |
94.575 |
-0.005 |
56,867 |
145,453 |
+3,754 |
|
Total Volume and Open Interest |
485,891 |
1,462,660 |
+4,399 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
230914 |
145.50 |
145.70 |
145.40 |
145.50 |
-0.01 |
1,798 |
12,749 |
+462 |
Hover/Click |
Mar24 |
230914 |
145.50 |
145.50 |
145.50 |
145.50 |
-0.01 |
|
|
|
Hover/Click |
Jun24 |
230914 |
145.50 |
145.50 |
145.50 |
145.50 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,798 |
12,749 |
+462 |
|
Euro-Buxl(EUREX) |
Dec23 |
230915 |
129.78 |
130.20 |
127.38 |
127.58 |
-2.58 |
103,975 |
207,386 |
+9,991 |
|
Mar24 |
230915 |
128.46 |
128.46 |
127.50 |
127.50 |
-2.60 |
1 |
6 |
+1 |
|
Jun24 |
230915 |
127.52 |
127.52 |
127.52 |
127.52 |
-2.44 |
|
|
|
|
Total Volume and Open Interest |
103,976 |
207,392 |
+9,992 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
230915 |
131.11 |
131.27 |
130.21 |
130.31 |
-0.92 |
723,951 |
1,255,594 |
+65,666 |
Hover/Click |
Mar24 |
230915 |
130.50 |
130.53 |
130.50 |
130.53 |
-0.89 |
4 |
13 |
+3 |
Hover/Click |
Jun24 |
230915 |
130.42 |
130.42 |
130.42 |
130.42 |
-0.44 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
723,955 |
1,255,607 |
+65,669 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
230915 |
116.61 |
116.68 |
116.17 |
116.25 |
-0.39 |
573,673 |
1,262,973 |
+20,338 |
Hover/Click |
Mar24 |
230915 |
115.82 |
115.82 |
115.82 |
115.82 |
-0.39 |
8 |
84 |
-1 |
Hover/Click |
Jun24 |
230915 |
117.49 |
117.49 |
117.49 |
117.49 |
-0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573,681 |
1,263,057 |
+20,337 |
|
Euro-Schatz(EUREX) |
Dec23 |
230915 |
105.10 |
105.11 |
104.97 |
105.00 |
-0.11 |
511,636 |
1,807,626 |
-17,342 |
|
Mar24 |
230915 |
105.21 |
105.21 |
105.21 |
105.21 |
-0.11 |
0 |
4 |
+0 |
|
Jun24 |
230915 |
106.24 |
106.24 |
106.24 |
106.24 |
+1.28 |
|
|
|
|
Total Volume and Open Interest |
511,636 |
1,807,630 |
-17,342 |
|
3-Mth Euribor(EUREX) |
Sep23 |
230915 |
96.070 |
96.070 |
96.070 |
96.070 |
+0.025 |
5 |
74 |
+5 |
|
Dec23 |
230915 |
95.995 |
95.995 |
95.995 |
95.995 |
-0.010 |
0 |
19 |
+0 |
|
Mar24 |
230915 |
96.060 |
96.060 |
96.060 |
96.060 |
-0.030 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
5 |
341 |
+5 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep23 |
230915 |
96~02 |
96~02 |
95~17 |
95~17 |
-0~23 |
10 |
206 |
-122 |
Hover/Click |
Dec23 |
230915 |
96~01 |
96~03 |
95~08 |
95~12 |
-0~29 |
220,879 |
513,065 |
-753 |
Hover/Click |
Total Volume and Open Interest |
220,889 |
513,287 |
-875 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep23 |
230915 |
96.045 |
96.075 |
96.040 |
96.065 |
+0.020 |
389,135 |
710,221 |
+13,289 |
|
Dec23 |
230915 |
96.005 |
96.015 |
95.975 |
95.990 |
-0.015 |
277,439 |
650,054 |
+25,539 |
|
Mar24 |
230915 |
96.085 |
96.090 |
96.040 |
96.055 |
-0.030 |
175,324 |
564,125 |
+13,229 |
|
Total Volume and Open Interest |
1,657,030 |
4,212,786 |
+77,763 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
230915 |
95.75 |
95.76 |
95.74 |
95.75 |
unch |
49,308 |
291,309 |
+12,952 |
|
Mar24 |
230915 |
95.69 |
95.71 |
95.68 |
95.70 |
unch |
20,216 |
170,492 |
+55 |
|
Jun24 |
230915 |
95.70 |
95.73 |
95.69 |
95.71 |
unch |
13,955 |
155,823 |
+1,504 |
|
Sep24 |
230915 |
95.77 |
95.81 |
95.76 |
95.78 |
unch |
13,808 |
107,139 |
-3,371 |
|
Dec24 |
230915 |
95.87 |
95.92 |
95.86 |
95.89 |
+0.01 |
22,283 |
79,654 |
+7,414 |
|
Mar25 |
230915 |
95.98 |
96.02 |
95.96 |
95.99 |
+0.01 |
7,205 |
46,809 |
-3,009 |
|
Jun25 |
230915 |
96.06 |
96.10 |
96.04 |
96.08 |
+0.02 |
1,753 |
34,143 |
-1,300 |
|
Sep25 |
230915 |
96.12 |
96.17 |
96.10 |
96.14 |
+0.02 |
2,273 |
12,877 |
+1,126 |
|
Dec25 |
230915 |
96.19 |
96.19 |
96.17 |
96.18 |
+0.02 |
11 |
1,674 |
+1 |
|
Mar26 |
230915 |
96.21 |
96.21 |
96.20 |
96.21 |
+0.04 |
8 |
451 |
+0 |
|
Total Volume and Open Interest |
130,857 |
901,064 |
+15,386 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230915 |
95.88 |
95.92 |
95.86 |
95.90 |
+0.01 |
533,972 |
287,187 |
-447,678 |
|
Dec23 |
230915 |
95.88 |
95.92 |
95.85 |
95.89 |
+0.01 |
490,708 |
909,064 |
+227,572 |
|
Total Volume and Open Interest |
1,024,680 |
1,196,251 |
-220,106 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep23 |
230915 |
96.17 |
96.19 |
96.15 |
96.18 |
unch |
277,630 |
219,578 |
-381,330 |
|
Dec23 |
230915 |
96.18 |
96.22 |
96.15 |
96.19 |
-0.00 |
227,310 |
726,949 |
+164,029 |
|
Total Volume and Open Interest |
504,940 |
946,527 |
-217,301 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct23 |
230915 |
1914.1 |
1934.0 |
1913.3 |
1927.9 |
+13.5 |
4,871 |
25,748 |
+538 |
Hover/Click |
Dec23 |
230915 |
1932.5 |
1952.4 |
1931.2 |
1946.2 |
+13.4 |
161,003 |
378,991 |
-491 |
Hover/Click |
Feb24 |
230915 |
1952.3 |
1972.4 |
1951.4 |
1966.3 |
+13.4 |
2,632 |
19,288 |
+548 |
Hover/Click |
Apr24 |
230915 |
1971.8 |
1990.5 |
1970.7 |
1985.7 |
+13.5 |
789 |
8,800 |
-10 |
Hover/Click |
Jun24 |
230915 |
1996.5 |
2011.1 |
1995.9 |
2005.6 |
+13.4 |
532 |
4,674 |
+240 |
Hover/Click |
Aug24 |
230915 |
2015.5 |
2029.4 |
2015.5 |
2024.6 |
+13.8 |
13 |
1,682 |
-4 |
Hover/Click |
Oct24 |
230915 |
2043.1 |
2043.1 |
2042.6 |
2042.6 |
+14.3 |
5 |
282 |
+3 |
Hover/Click |
Dec24 |
230915 |
2051.0 |
2064.1 |
2051.0 |
2060.6 |
+14.8 |
79 |
913 |
+78 |
Hover/Click |
Feb25 |
230915 |
2078.5 |
2078.5 |
2078.5 |
2078.5 |
+14.8 |
0 |
8 |
+0 |
Hover/Click |
Apr25 |
230915 |
2094.2 |
2094.2 |
2094.2 |
2094.2 |
+14.7 |
0 |
6 |
+0 |
Hover/Click |
Jun25 |
230915 |
2110.9 |
2110.9 |
2110.9 |
2110.9 |
+14.7 |
23 |
525 |
+18 |
Hover/Click |
Total Volume and Open Interest |
169,970 |
441,960 |
+739 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep23 |
230915 |
2271.0 |
2318.5 |
2271.0 |
2312.6 |
+37.8 |
10 |
80 |
-33 |
Hover/Click |
Dec23 |
230915 |
2293.0 |
2358.5 |
2291.0 |
2338.6 |
+39.2 |
49,955 |
114,475 |
+1,224 |
Hover/Click |
Mar24 |
230915 |
2327.5 |
2392.0 |
2326.0 |
2373.5 |
+39.1 |
1,347 |
7,174 |
+123 |
Hover/Click |
May24 |
230915 |
2351.0 |
2411.5 |
2351.0 |
2397.7 |
+39.6 |
238 |
2,140 |
-33 |
Hover/Click |
Jul24 |
230915 |
2396.5 |
2431.5 |
2386.5 |
2421.1 |
+39.3 |
56 |
636 |
+9 |
Hover/Click |
Sep24 |
230915 |
2444.7 |
2444.7 |
2444.7 |
2444.7 |
+39.5 |
41 |
245 |
+0 |
Hover/Click |
Dec24 |
230915 |
2475.1 |
2475.1 |
2475.1 |
2475.1 |
+39.5 |
0 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,767 |
126,596 |
+1,304 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct23 |
230915 |
910.5 |
934.1 |
909.2 |
929.5 |
+18.4 |
24,901 |
58,292 |
-269 |
Hover/Click |
Jan24 |
230915 |
917.2 |
940.0 |
915.8 |
935.5 |
+17.9 |
6,835 |
31,930 |
+4,725 |
Hover/Click |
Apr24 |
230915 |
924.6 |
946.3 |
924.6 |
942.4 |
+17.5 |
156 |
1,220 |
+67 |
Hover/Click |
Jul24 |
230915 |
950.5 |
950.9 |
949.2 |
949.2 |
+17.4 |
15 |
79 |
+8 |
Hover/Click |
Total Volume and Open Interest |
31,907 |
91,552 |
+4,531 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep23 |
230915 |
1243.80 |
1243.80 |
1243.80 |
1243.80 |
-3.10 |
2 |
5 |
+1 |
Hover/Click |
Dec23 |
230915 |
1254.50 |
1281.00 |
1234.00 |
1252.70 |
-2.10 |
2,356 |
17,383 |
-268 |
Hover/Click |
Mar24 |
230915 |
1265.00 |
1280.00 |
1259.50 |
1260.50 |
-2.50 |
42 |
143 |
-2 |
Hover/Click |
Total Volume and Open Interest |
2,405 |
17,571 |
-267 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep23 |
230915 |
380.55 |
380.55 |
375.70 |
376.35 |
-1.90 |
509 |
2,770 |
-124 |
Hover/Click |
Dec23 |
230915 |
381.55 |
385.15 |
378.75 |
380.10 |
-2.05 |
53,844 |
132,468 |
+200 |
Hover/Click |
Mar24 |
230915 |
383.90 |
387.15 |
381.00 |
382.15 |
-2.05 |
7,044 |
33,321 |
-283 |
Hover/Click |
May24 |
230915 |
388.00 |
388.40 |
382.55 |
383.40 |
-2.05 |
2,327 |
13,246 |
+718 |
Hover/Click |
Jul24 |
230915 |
386.10 |
388.40 |
383.85 |
384.40 |
-2.15 |
520 |
2,580 |
+166 |
Hover/Click |
Total Volume and Open Interest |
64,817 |
197,024 |
+826 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
230915 |
35285 |
35357 |
34887 |
34927 |
-330 |
147,616 |
81,001 |
+5,796 |
Hover/Click |
Mar24 |
230915 |
35652 |
35666 |
35238 |
35277 |
-295 |
16 |
69 |
+1 |
Hover/Click |
Jun24 |
230915 |
35250 |
35639 |
35250 |
35250 |
-312 |
0 |
2 |
+0 |
Hover/Click |
Sep24 |
230915 |
35434 |
35434 |
35434 |
35434 |
-118 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
186,769 |
103,337 |
|
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
230915 |
4556.50 |
4566.00 |
4494.00 |
4498.00 |
-57.00 |
1,773,153 |
2,033,313 |
+215,501 |
Hover/Click |
Mar24 |
230915 |
4610.25 |
4618.25 |
4545.50 |
4549.50 |
-57.75 |
692 |
4,199 |
+269 |
Hover/Click |
Jun24 |
230915 |
4657.50 |
4663.50 |
4600.50 |
4602.50 |
-58.25 |
103 |
2,743 |
+96 |
Hover/Click |
Sep24 |
230915 |
4650.00 |
4650.00 |
4650.00 |
4650.00 |
-58.00 |
0 |
78 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,464,820 |
2,586,643 |
+66,479 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
230915 |
15677.00 |
15719.75 |
15356.75 |
15392.25 |
-281.25 |
752,742 |
219,209 |
+32,036 |
Hover/Click |
Mar24 |
230915 |
15884.75 |
15919.00 |
15563.25 |
15595.75 |
-285.50 |
319 |
769 |
-8 |
Hover/Click |
Jun24 |
230915 |
15797.00 |
15797.00 |
15796.50 |
15797.00 |
-282.00 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
943,227 |
308,470 |
+5,149 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
230915 |
2624.00 |
2631.20 |
2584.80 |
2593.00 |
-29.00 |
12,114 |
39,374 |
+1,809 |
Hover/Click |
Mar24 |
230915 |
2605.20 |
2605.20 |
2605.20 |
2605.20 |
-28.40 |
|
|
|
Hover/Click |
Jun24 |
230915 |
2625.80 |
2625.80 |
2625.80 |
2625.80 |
-28.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,561 |
42,898 |
+780 |
|
Volatility Index(CBOE) |
Sep23 |
230915 |
13.35 |
14.40 |
13.25 |
14.25 |
+0.88 |
90,267 |
116,005 |
-12,384 |
|
Oct23 |
230915 |
15.20 |
15.85 |
15.07 |
15.77 |
+0.53 |
73,634 |
165,582 |
+17,793 |
|
Nov23 |
230915 |
16.18 |
16.60 |
16.00 |
16.53 |
+0.39 |
20,223 |
47,268 |
+2,263 |
|
Dec23 |
230915 |
16.68 |
17.05 |
16.55 |
17.05 |
+0.42 |
9,667 |
44,753 |
+223 |
|
Total Volume and Open Interest |
205,485 |
427,415 |
+9,343 |
|
S & P 600(CME) |
Sep23 |
230915 |
1193.55 |
1193.55 |
1193.55 |
1193.55 |
-4.55 |
0 |
2 |
-537 |
|
Dec23 |
230915 |
1199.00 |
1211.50 |
1192.30 |
1199.00 |
-11.90 |
0 |
537 |
+0 |
|
Total Volume and Open Interest |
0 |
539 |
-537 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep23 |
230915 |
1870.60 |
1874.20 |
1857.10 |
1861.05 |
-6.85 |
94,883 |
116,832 |
-31,664 |
Hover/Click |
Dec23 |
230915 |
1888.90 |
1892.70 |
1856.90 |
1865.10 |
-21.40 |
240,355 |
433,573 |
+40,924 |
Hover/Click |
Mar24 |
230915 |
1900.00 |
1906.10 |
1878.50 |
1885.90 |
-18.00 |
6 |
71 |
+0 |
Hover/Click |
Total Volume and Open Interest |
335,244 |
550,476 |
+9,260 |
|
Nikkei 225(CME) |
Dec23 |
230915 |
33250 |
33485 |
33075 |
33100 |
-130 |
5,401 |
16,374 |
-51 |
|
Mar24 |
230915 |
33235 |
33415 |
33215 |
33235 |
-135 |
|
|
|
|
Total Volume and Open Interest |
5,401 |
16,374 |
-51 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
230914 |
32490 |
33035 |
32430 |
32980 |
+510 |
37,201 |
93,486 |
+1,036 |
|
Mar24 |
230914 |
32920 |
32920 |
32920 |
32920 |
+510 |
9 |
593 |
-6 |
|
Jun24 |
230914 |
32685 |
32685 |
32685 |
32685 |
+505 |
0 |
2,130 |
+0 |
|
Total Volume and Open Interest |
37,210 |
105,170 |
+1,030 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
230915 |
33240 |
33440 |
33180 |
33280 |
+300 |
751,929 |
220,432 |
-6,522 |
|
Mar24 |
230914 |
32465 |
32975 |
32380 |
32910 |
+520 |
10,628 |
6,933 |
+37 |
|
Jun24 |
230914 |
32200 |
32725 |
32140 |
32670 |
+530 |
253 |
1,480 |
+8 |
|
Total Volume and Open Interest |
776,225 |
331,785 |
+12,159 |
|
Nikkei 225(JPX) |
Dec23 |
230915 |
33230 |
33450 |
33180 |
33280 |
+300 |
40,055 |
203,029 |
+1,745 |
|
Mar24 |
230915 |
33180 |
33380 |
33140 |
33230 |
+320 |
721 |
9,555 |
+562 |
|
Jun24 |
230915 |
32850 |
33090 |
32850 |
32980 |
+310 |
0 |
13,130 |
+0 |
|
Total Volume and Open Interest |
40,780 |
263,043 |
+2,308 |
|
Nikkei 225(CME) Yen |
Dec23 |
230915 |
33200 |
33440 |
33025 |
33055 |
-125 |
30,128 |
51,085 |
+4,640 |
|
Mar24 |
230915 |
33345 |
33345 |
33000 |
33000 |
-125 |
3 |
2 |
-3 |
|
Jun24 |
230915 |
32770 |
32770 |
32770 |
32770 |
-125 |
|
|
|
|
Total Volume and Open Interest |
30,131 |
51,100 |
+4,637 |
|
Nikkei 225(CME) e-Mini Yen |
Sep23 |
230907 |
32895 |
32895 |
32895 |
32895 |
-230 |
|
|
|
|
Dec23 |
230915 |
33055 |
33055 |
33055 |
33055 |
-125 |
|
|
|
|
Mar24 |
230915 |
33000 |
33000 |
33000 |
33000 |
-125 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep23 |
230915 |
7360.0 |
7435.0 |
7358.5 |
7400.0 |
+90.0 |
115,478 |
136,309 |
-14,820 |
|
Oct23 |
230915 |
7376.0 |
7459.0 |
7376.0 |
7401.0 |
+70.5 |
78,446 |
114,465 |
+45,692 |
|
Nov23 |
230915 |
7388.0 |
7477.0 |
7388.0 |
7421.0 |
+73.0 |
|
|
|
|
Dec23 |
230915 |
7476.0 |
7476.0 |
7397.0 |
7433.0 |
+70.5 |
682 |
753 |
+196 |
|
Mar24 |
230915 |
7503.5 |
7503.5 |
7503.5 |
7503.5 |
+71.5 |
|
|
|
|
Jun24 |
230915 |
7410.5 |
7410.5 |
7410.5 |
7410.5 |
+75.5 |
|
|
|
|
Total Volume and Open Interest |
194,606 |
251,528 |
+31,068 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep23 |
230915 |
18085 |
18417 |
18051 |
18184 |
+118 |
97,548 |
114,811 |
-2,760 |
|
Oct23 |
230915 |
18161 |
18469 |
18150 |
18255 |
+120 |
728 |
3,499 |
+296 |
|
Nov23 |
230915 |
18283 |
18283 |
18283 |
18283 |
+119 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
98,624 |
130,744 |
-2,542 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep23 |
230915 |
15872.0 |
15992.0 |
15851.0 |
15985.0 |
+168.0 |
79,443 |
40,341 |
-19,737 |
|
Dec23 |
230915 |
16026.0 |
16153.0 |
16011.0 |
16058.0 |
+82.0 |
34,737 |
47,408 |
+10,904 |
|
Mar24 |
230915 |
16261.0 |
16263.0 |
16201.0 |
16227.0 |
+85.0 |
3 |
18 |
+2 |
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Sep23 |
230915 |
15857.0 |
15992.0 |
15850.0 |
15985.0 |
+168.0 |
56,296 |
12,368 |
-1,746 |
|
Dec23 |
230915 |
16022.0 |
16153.0 |
16011.0 |
16058.0 |
+82.0 |
12,924 |
8,274 |
+3,444 |
|
Mar24 |
230915 |
16304.0 |
16306.0 |
16196.0 |
16227.0 |
+85.0 |
2 |
5 |
+0 |
|
Total Volume and Open Interest |
69,222 |
20,647 |
+1,698 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep23 |
230915 |
4300 |
4328 |
4300 |
4320 |
+34 |
1,427,992 |
1,696,477 |
-687,405 |
|
Dec23 |
230915 |
4329 |
4359 |
4311 |
4325 |
+8 |
1,097,053 |
2,518,802 |
+503,043 |
|
Mar24 |
230915 |
4320 |
4368 |
4320 |
4359 |
+9 |
0 |
14,504 |
+0 |
|
Total Volume and Open Interest |
2,527,395 |
4,248,344 |
-182,012 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
230915 |
11186 |
11293 |
11176 |
11243 |
+95 |
51,325 |
122,369 |
+18,141 |
|
Mar24 |
230915 |
11188 |
11188 |
11188 |
11188 |
+94 |
910 |
1,089 |
+910 |
|
Jun24 |
230915 |
11093 |
11093 |
11093 |
11093 |
+95 |
0 |
290 |
+0 |
|
Total Volume and Open Interest |
114,266 |
218,956 |
-25,354 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep23 |
230915 |
7703.00 |
7750.00 |
7701.00 |
7720.00 |
+30.00 |
195,296 |
184,497 |
-71,677 |
|
Dec23 |
230915 |
7767.00 |
7810.50 |
7757.00 |
7791.50 |
+41.00 |
169,453 |
469,186 |
+58,381 |
|
Mar24 |
230915 |
7830.50 |
7830.50 |
7830.50 |
7830.50 |
+41.00 |
0 |
263 |
+0 |
|
Total Volume and Open Interest |
364,749 |
655,111 |
-13,296 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep23 |
230915 |
7191.0 |
7326.0 |
7182.0 |
7291.0 |
+96.0 |
51,007 |
244,889 |
-9,950 |
|
Dec23 |
230915 |
7238.0 |
7369.0 |
7225.0 |
7335.0 |
+97.0 |
10,557 |
12,845 |
+6,926 |
|
Mar24 |
230915 |
7301.0 |
7301.0 |
7301.0 |
7301.0 |
+97.0 |
|
|
|
|
Total Volume and Open Interest |
61,565 |
257,861 |
-3,024 |
|
FTSE MIB(ISE) |
Sep23 |
230915 |
29060.00 |
29105.00 |
29000.00 |
29050.00 |
+159.00 |
40,338 |
66,091 |
-26,800 |
|
Dec23 |
230915 |
29090.00 |
29185.00 |
28880.00 |
28942.00 |
+1.00 |
27,845 |
76,006 |
+14,176 |
|
Mar24 |
230915 |
29100.00 |
29100.00 |
29064.00 |
29064.00 |
+26.00 |
|
|
|
|
Total Volume and Open Interest |
68,183 |
142,097 |
-12,624 |
|
KOSPI 200(KFE) |
Dec23 |
230915 |
343.10 |
348.35 |
342.65 |
346.90 |
+4.25 |
59,665 |
208,633 |
+42,695 |
|
Mar24 |
230915 |
342.20 |
347.65 |
342.15 |
346.35 |
+4.30 |
25 |
25,497 |
+0 |
|
Jun24 |
230915 |
343.00 |
348.00 |
343.00 |
346.70 |
+4.20 |
3 |
12,666 |
-1 |
|
Total Volume and Open Interest |
248,300 |
374,260 |
-10,191 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct23 |
230915 |
621.55 |
621.55 |
615.00 |
618.90 |
-0.20 |
303 |
560 |
+275 |
|
Nov23 |
230915 |
616.40 |
616.40 |
616.40 |
616.40 |
-5.20 |
|
|
|
|
Total Volume and Open Interest |
604 |
756 |
+47 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|