|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 20, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov23 |
230920 |
1315.25 |
1322.75 |
1310.25 |
1320.00 |
+4.50 |
137,195 |
328,158 |
-1,683 |
Hover/Click |
Jan24 |
230920 |
1331.25 |
1338.75 |
1326.50 |
1336.25 |
+4.50 |
51,187 |
120,454 |
+442 |
Hover/Click |
Mar24 |
230920 |
1342.25 |
1349.25 |
1336.75 |
1346.75 |
+4.50 |
29,799 |
124,680 |
+1,825 |
Hover/Click |
May24 |
230920 |
1348.75 |
1356.00 |
1343.50 |
1353.50 |
+4.50 |
13,864 |
98,220 |
+1,116 |
Hover/Click |
Jul24 |
230920 |
1349.00 |
1356.25 |
1344.00 |
1354.00 |
+4.75 |
9,350 |
53,913 |
+259 |
Hover/Click |
Aug24 |
230920 |
1330.25 |
1336.75 |
1324.75 |
1334.50 |
+6.50 |
1,270 |
3,426 |
+131 |
Hover/Click |
Sep24 |
230920 |
1285.50 |
1293.75 |
1281.25 |
1292.00 |
+8.00 |
861 |
1,977 |
+173 |
Hover/Click |
Nov24 |
230920 |
1263.50 |
1275.25 |
1261.75 |
1272.25 |
+8.00 |
4,080 |
32,017 |
+1,056 |
Hover/Click |
Jan25 |
230920 |
1272.25 |
1280.00 |
1268.50 |
1277.50 |
+7.75 |
5 |
696 |
+0 |
Hover/Click |
Mar25 |
230920 |
1258.75 |
1268.75 |
1258.75 |
1267.25 |
+7.50 |
35 |
205 |
+22 |
Hover/Click |
May25 |
230920 |
1263.00 |
1263.25 |
1263.00 |
1263.00 |
+7.25 |
11 |
1,054 |
+0 |
Hover/Click |
Jul25 |
230920 |
1264.25 |
1264.25 |
1264.25 |
1264.25 |
+7.00 |
3 |
112 |
+3 |
Hover/Click |
Aug25 |
230920 |
1258.25 |
1258.25 |
1258.25 |
1258.25 |
+7.00 |
|
|
|
Hover/Click |
Sep25 |
230920 |
1226.25 |
1226.25 |
1226.25 |
1226.25 |
+7.00 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
247,660 |
765,332 |
+3,344 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct23 |
230920 |
391.70 |
399.50 |
391.40 |
397.20 |
+5.70 |
21,553 |
48,583 |
-2,432 |
Hover/Click |
Dec23 |
230920 |
389.20 |
397.10 |
389.00 |
395.10 |
+5.90 |
54,645 |
195,459 |
-1,477 |
Hover/Click |
Jan24 |
230920 |
386.00 |
392.90 |
385.70 |
391.60 |
+5.70 |
18,159 |
79,969 |
-347 |
Hover/Click |
Mar24 |
230920 |
380.20 |
386.40 |
380.00 |
385.40 |
+5.20 |
9,330 |
55,155 |
+232 |
Hover/Click |
May24 |
230920 |
376.30 |
382.30 |
376.00 |
381.60 |
+5.30 |
4,943 |
40,975 |
+340 |
Hover/Click |
Jul24 |
230920 |
376.40 |
382.00 |
375.70 |
381.40 |
+5.20 |
3,098 |
24,136 |
+211 |
Hover/Click |
Aug24 |
230920 |
374.50 |
380.10 |
374.30 |
379.20 |
+4.70 |
882 |
4,651 |
+176 |
Hover/Click |
Sep24 |
230920 |
371.60 |
376.90 |
371.50 |
376.00 |
+4.40 |
612 |
3,122 |
-34 |
Hover/Click |
Oct24 |
230920 |
368.60 |
372.30 |
367.30 |
371.60 |
+4.20 |
166 |
2,108 |
+42 |
Hover/Click |
Dec24 |
230920 |
367.30 |
372.40 |
367.30 |
371.70 |
+4.10 |
228 |
4,352 |
+66 |
Hover/Click |
Total Volume and Open Interest |
113,618 |
459,273 |
-3,223 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct23 |
230920 |
61.85 |
62.05 |
60.62 |
60.68 |
-1.08 |
20,663 |
44,768 |
-2,495 |
Hover/Click |
Dec23 |
230920 |
60.29 |
60.57 |
59.22 |
59.29 |
-1.00 |
67,134 |
188,654 |
-2,938 |
Hover/Click |
Jan24 |
230920 |
59.72 |
59.97 |
58.70 |
58.79 |
-0.93 |
17,156 |
76,530 |
-505 |
Hover/Click |
Mar24 |
230920 |
59.29 |
59.52 |
58.32 |
58.42 |
-0.87 |
13,427 |
57,361 |
+147 |
Hover/Click |
May24 |
230920 |
58.99 |
59.17 |
58.02 |
58.16 |
-0.77 |
7,919 |
35,582 |
+1,257 |
Hover/Click |
Jul24 |
230920 |
58.54 |
58.69 |
57.59 |
57.78 |
-0.67 |
4,931 |
30,141 |
-271 |
Hover/Click |
Aug24 |
230920 |
58.02 |
58.02 |
56.95 |
57.19 |
-0.56 |
1,149 |
6,295 |
+180 |
Hover/Click |
Sep24 |
230920 |
56.48 |
57.28 |
56.27 |
56.56 |
-0.46 |
737 |
4,376 |
-11 |
Hover/Click |
Oct24 |
230920 |
56.00 |
56.44 |
55.47 |
55.80 |
-0.39 |
264 |
2,512 |
+21 |
Hover/Click |
Dec24 |
230920 |
55.77 |
55.99 |
55.04 |
55.39 |
-0.35 |
856 |
12,263 |
+196 |
Hover/Click |
Total Volume and Open Interest |
134,236 |
460,486 |
-4,419 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov23 |
230920 |
733.7 |
742.7 |
730.5 |
736.1 |
+1.8 |
24,044 |
131,576 |
+440 |
Hover/Click |
Jan24 |
230920 |
742.9 |
751.0 |
739.7 |
745.1 |
+1.5 |
10,037 |
111,733 |
+2,378 |
Hover/Click |
Mar24 |
230920 |
749.3 |
757.5 |
746.5 |
751.7 |
+1.2 |
3,291 |
38,032 |
+1,700 |
Hover/Click |
May24 |
230920 |
756.1 |
763.6 |
752.9 |
757.5 |
+0.2 |
1,743 |
15,809 |
+802 |
Hover/Click |
Jul24 |
230920 |
760.3 |
767.0 |
758.7 |
761.4 |
-0.1 |
372 |
5,169 |
-174 |
Hover/Click |
Total Volume and Open Interest |
39,506 |
306,176 |
+5,137 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
230920 |
476.00 |
483.00 |
474.50 |
482.25 |
+6.00 |
143,316 |
712,080 |
+9,905 |
Hover/Click |
Mar24 |
230920 |
490.25 |
497.50 |
488.75 |
496.75 |
+6.25 |
43,454 |
234,466 |
+218 |
Hover/Click |
May24 |
230920 |
498.00 |
506.25 |
497.25 |
505.50 |
+6.50 |
18,658 |
106,190 |
+3,229 |
Hover/Click |
Jul24 |
230920 |
503.75 |
510.50 |
502.00 |
510.00 |
+6.25 |
17,534 |
98,858 |
+2,021 |
Hover/Click |
Sep24 |
230920 |
502.00 |
508.25 |
500.75 |
508.00 |
+5.50 |
4,332 |
40,320 |
+635 |
Hover/Click |
Dec24 |
230920 |
506.00 |
511.50 |
505.00 |
511.25 |
+4.50 |
6,486 |
80,283 |
+1,311 |
Hover/Click |
Mar25 |
230920 |
515.75 |
522.00 |
514.75 |
521.25 |
+4.75 |
238 |
2,732 |
+52 |
Hover/Click |
May25 |
230920 |
525.00 |
527.00 |
525.00 |
526.25 |
+5.25 |
4 |
184 |
-1 |
Hover/Click |
Jul25 |
230920 |
520.00 |
526.50 |
520.00 |
526.25 |
+4.50 |
8 |
273 |
+3 |
Hover/Click |
Sep25 |
230920 |
493.75 |
493.75 |
493.75 |
493.75 |
+4.25 |
0 |
30 |
+0 |
Hover/Click |
Total Volume and Open Interest |
234,112 |
1,278,165 |
+17,393 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
230920 |
585.25 |
596.25 |
581.50 |
588.75 |
+4.75 |
64,919 |
240,400 |
+3,087 |
Hover/Click |
Mar24 |
230920 |
611.00 |
621.75 |
608.25 |
614.75 |
+4.50 |
24,242 |
80,446 |
-40 |
Hover/Click |
May24 |
230920 |
628.25 |
638.25 |
625.00 |
630.75 |
+3.50 |
10,942 |
38,383 |
-21 |
Hover/Click |
Jul24 |
230920 |
636.50 |
646.25 |
633.75 |
639.50 |
+3.50 |
4,574 |
28,455 |
-16 |
Hover/Click |
Sep24 |
230920 |
652.75 |
657.00 |
645.50 |
651.50 |
+3.75 |
844 |
4,569 |
+47 |
Hover/Click |
Dec24 |
230920 |
667.50 |
671.50 |
661.00 |
666.75 |
+3.75 |
422 |
8,166 |
-3 |
Hover/Click |
Total Volume and Open Interest |
106,026 |
401,346 |
+3,052 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
230920 |
730.50 |
741.00 |
722.00 |
729.00 |
-2.00 |
17,522 |
122,918 |
+542 |
Hover/Click |
Mar24 |
230920 |
736.25 |
746.50 |
728.50 |
734.50 |
-1.75 |
6,883 |
46,052 |
-162 |
Hover/Click |
May24 |
230920 |
740.75 |
749.00 |
732.25 |
738.00 |
-0.75 |
3,912 |
19,163 |
-22 |
Hover/Click |
Jul24 |
230920 |
723.00 |
732.25 |
717.00 |
724.25 |
+1.75 |
1,525 |
10,489 |
+202 |
Hover/Click |
Sep24 |
230920 |
732.25 |
734.50 |
719.50 |
726.75 |
+1.75 |
220 |
1,345 |
-6 |
Hover/Click |
Dec24 |
230920 |
735.50 |
745.00 |
730.00 |
736.75 |
+1.25 |
109 |
1,503 |
+56 |
Hover/Click |
Mar25 |
230920 |
740.50 |
745.50 |
734.75 |
740.50 |
+0.75 |
0 |
92 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,178 |
201,633 |
+610 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
230920 |
778.00 |
788.75 |
775.75 |
783.50 |
+3.75 |
3,174 |
42,408 |
+135 |
Hover/Click |
Mar24 |
230920 |
793.75 |
804.00 |
791.75 |
799.00 |
+4.00 |
899 |
16,116 |
-118 |
Hover/Click |
May24 |
230920 |
803.25 |
813.00 |
801.50 |
807.75 |
+3.50 |
215 |
3,502 |
+47 |
Hover/Click |
Jul24 |
230920 |
819.50 |
820.00 |
807.25 |
814.50 |
+2.75 |
18 |
1,418 |
-1 |
Hover/Click |
Sep24 |
230920 |
800.50 |
803.75 |
800.00 |
803.75 |
+3.00 |
2 |
531 |
+1 |
Hover/Click |
Dec24 |
230920 |
816.25 |
816.25 |
816.25 |
816.25 |
+3.75 |
0 |
225 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,308 |
64,217 |
+64 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
230920 |
437.00 |
443.00 |
425.25 |
436.00 |
+1.25 |
899 |
3,718 |
+31 |
Hover/Click |
Mar24 |
230920 |
452.25 |
452.50 |
444.25 |
451.50 |
-0.25 |
120 |
646 |
+69 |
Hover/Click |
May24 |
230920 |
452.50 |
458.25 |
448.75 |
458.25 |
-0.75 |
19 |
87 |
+7 |
Hover/Click |
Jul24 |
230920 |
456.75 |
456.75 |
456.75 |
456.75 |
-0.75 |
0 |
50 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,041 |
4,543 |
+110 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep23 |
230914 |
16.46 |
16.46 |
16.46 |
16.46 |
+0.34 |
154 |
324 |
-54 |
Hover/Click |
Nov23 |
230920 |
15.96 |
16.15 |
15.90 |
15.96 |
-0.07 |
378 |
9,123 |
+35 |
Hover/Click |
Jan24 |
230920 |
16.43 |
16.43 |
16.24 |
16.25 |
-0.08 |
56 |
870 |
+25 |
Hover/Click |
Mar24 |
230920 |
16.63 |
16.63 |
16.52 |
16.52 |
-0.08 |
0 |
441 |
+0 |
Hover/Click |
Total Volume and Open Interest |
435 |
10,746 |
+60 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct23 |
230920 |
185.535 |
186.935 |
185.080 |
186.785 |
+1.100 |
23,457 |
61,140 |
-5,574 |
Hover/Click |
Dec23 |
230920 |
190.285 |
191.685 |
189.685 |
191.535 |
+1.050 |
36,206 |
137,042 |
+3,598 |
Hover/Click |
Feb24 |
230920 |
194.800 |
196.035 |
194.300 |
195.850 |
+0.915 |
15,090 |
49,754 |
+2,718 |
Hover/Click |
Apr24 |
230920 |
198.000 |
199.400 |
197.750 |
199.350 |
+1.065 |
10,160 |
41,638 |
-64 |
Hover/Click |
Jun24 |
230920 |
191.650 |
193.150 |
191.450 |
193.080 |
+1.280 |
6,379 |
27,168 |
+527 |
Hover/Click |
Aug24 |
230920 |
190.000 |
191.735 |
189.850 |
191.600 |
+1.365 |
1,593 |
6,109 |
+136 |
Hover/Click |
Total Volume and Open Interest |
93,703 |
328,390 |
+1,274 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep23 |
230920 |
253.750 |
254.500 |
252.830 |
254.185 |
+0.685 |
2,003 |
4,210 |
-827 |
Hover/Click |
Oct23 |
230920 |
259.630 |
260.900 |
258.480 |
260.585 |
+1.235 |
10,283 |
16,411 |
-1,608 |
Hover/Click |
Nov23 |
230920 |
265.200 |
266.025 |
263.850 |
265.585 |
+0.560 |
8,730 |
17,603 |
+490 |
Hover/Click |
Jan24 |
230920 |
265.700 |
267.230 |
264.730 |
267.000 |
+1.300 |
3,413 |
11,896 |
+174 |
Hover/Click |
Mar24 |
230920 |
267.500 |
269.380 |
266.730 |
269.200 |
+1.700 |
1,441 |
4,870 |
+369 |
Hover/Click |
Apr24 |
230920 |
271.000 |
273.285 |
270.480 |
273.130 |
+1.945 |
502 |
2,122 |
+107 |
Hover/Click |
May24 |
230920 |
273.500 |
275.835 |
273.085 |
275.730 |
+2.195 |
364 |
2,877 |
+32 |
Hover/Click |
Total Volume and Open Interest |
26,951 |
61,426 |
-1,145 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct23 |
230920 |
84.980 |
86.130 |
84.280 |
85.780 |
+0.930 |
15,914 |
36,316 |
-2,890 |
Hover/Click |
Dec23 |
230920 |
76.030 |
78.700 |
75.980 |
78.230 |
+1.980 |
23,163 |
85,843 |
+1,880 |
Hover/Click |
Feb24 |
230920 |
79.300 |
81.300 |
79.030 |
80.900 |
+1.700 |
7,732 |
37,129 |
+1,039 |
Hover/Click |
Apr24 |
230920 |
84.650 |
86.050 |
84.530 |
85.750 |
+1.070 |
3,391 |
24,178 |
+315 |
Hover/Click |
May24 |
230920 |
89.480 |
90.300 |
89.480 |
90.030 |
+0.730 |
34 |
986 |
-2 |
|
Jun24 |
230920 |
96.730 |
97.380 |
96.550 |
97.080 |
+0.350 |
1,156 |
9,166 |
-51 |
Hover/Click |
Jul24 |
230920 |
97.050 |
97.600 |
96.850 |
97.230 |
+0.180 |
217 |
2,552 |
+60 |
Hover/Click |
Aug24 |
230920 |
96.030 |
96.550 |
95.780 |
96.230 |
+0.150 |
121 |
1,794 |
+48 |
Hover/Click |
Total Volume and Open Interest |
51,783 |
199,296 |
+446 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep23 |
230920 |
18.35 |
18.43 |
18.28 |
18.28 |
-0.08 |
97 |
4,294 |
-29 |
Hover/Click |
Oct23 |
230920 |
17.52 |
17.57 |
17.05 |
17.12 |
-0.42 |
772 |
4,014 |
-32 |
Hover/Click |
Nov23 |
230920 |
17.62 |
17.70 |
17.19 |
17.25 |
-0.40 |
462 |
2,285 |
+190 |
Hover/Click |
Dec23 |
230920 |
17.91 |
18.00 |
17.68 |
17.71 |
-0.19 |
233 |
1,744 |
+46 |
Hover/Click |
Jan24 |
230920 |
17.93 |
17.96 |
17.84 |
17.88 |
-0.02 |
54 |
889 |
+28 |
Hover/Click |
Feb24 |
230920 |
18.10 |
18.13 |
18.00 |
18.05 |
-0.03 |
30 |
865 |
+18 |
Hover/Click |
Mar24 |
230920 |
18.20 |
18.20 |
18.03 |
18.05 |
-0.06 |
60 |
675 |
+24 |
Hover/Click |
Apr24 |
230920 |
18.30 |
18.30 |
18.19 |
18.19 |
-0.11 |
0 |
489 |
+0 |
Hover/Click |
May24 |
230920 |
18.40 |
18.45 |
18.38 |
18.39 |
-0.06 |
2 |
392 |
+1 |
Hover/Click |
Jun24 |
230920 |
18.40 |
18.48 |
18.40 |
18.45 |
-0.05 |
0 |
477 |
+0 |
Hover/Click |
Jul24 |
230920 |
18.50 |
18.60 |
18.50 |
18.60 |
unch |
0 |
342 |
+0 |
Hover/Click |
Aug24 |
230920 |
18.55 |
18.60 |
18.55 |
18.60 |
unch |
0 |
382 |
+0 |
Hover/Click |
Sep24 |
230920 |
18.60 |
18.60 |
18.60 |
18.60 |
unch |
0 |
412 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,710 |
17,830 |
+246 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
230920 |
3614 |
3625 |
3555 |
3570 |
-72 |
29,765 |
148,137 |
-4,769 |
Hover/Click |
Mar24 |
230920 |
3618 |
3622 |
3559 |
3575 |
-65 |
12,175 |
81,765 |
-1,339 |
Hover/Click |
May24 |
230920 |
3575 |
3590 |
3530 |
3547 |
-60 |
4,698 |
29,001 |
-30 |
Hover/Click |
Jul24 |
230920 |
3541 |
3558 |
3495 |
3510 |
-62 |
2,526 |
26,387 |
-249 |
Hover/Click |
Sep24 |
230920 |
3523 |
3531 |
3473 |
3481 |
-59 |
798 |
7,034 |
+97 |
Hover/Click |
Dec24 |
230920 |
3500 |
3503 |
3446 |
3456 |
-49 |
373 |
3,846 |
+56 |
Hover/Click |
Mar25 |
230920 |
3460 |
3470 |
3420 |
3426 |
-39 |
188 |
919 |
+96 |
Hover/Click |
Total Volume and Open Interest |
50,538 |
297,223 |
-6,145 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep23 |
230919 |
162.50 |
173.50 |
162.50 |
167.50 |
+8.80 |
0 |
65 |
-26 |
Hover/Click |
Dec23 |
230920 |
160.40 |
161.65 |
157.65 |
158.20 |
-2.75 |
23,434 |
106,993 |
-4,001 |
Hover/Click |
Mar24 |
230920 |
161.25 |
162.60 |
158.80 |
159.25 |
-2.80 |
9,750 |
42,469 |
-601 |
Hover/Click |
May24 |
230920 |
162.65 |
163.35 |
159.65 |
160.10 |
-2.95 |
3,598 |
25,197 |
+431 |
Hover/Click |
Jul24 |
230920 |
163.55 |
164.00 |
160.40 |
160.85 |
-2.95 |
859 |
6,449 |
-49 |
Hover/Click |
Sep24 |
230920 |
163.40 |
164.30 |
160.75 |
161.20 |
-3.00 |
303 |
5,282 |
+19 |
Hover/Click |
Total Volume and Open Interest |
38,205 |
197,113 |
-4,187 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov23 |
230920 |
340.00 |
344.10 |
338.25 |
343.40 |
+3.40 |
734 |
7,923 |
+21 |
Hover/Click |
Jan24 |
230920 |
324.50 |
327.25 |
323.20 |
326.90 |
+2.35 |
230 |
986 |
+132 |
Hover/Click |
Mar24 |
230920 |
314.50 |
315.45 |
314.50 |
315.45 |
+0.95 |
1 |
397 |
-1 |
Hover/Click |
May24 |
230920 |
308.30 |
308.30 |
308.30 |
308.30 |
+0.95 |
1 |
31 |
+0 |
Hover/Click |
Jul24 |
230920 |
305.75 |
305.75 |
305.75 |
305.75 |
+0.90 |
0 |
7 |
+0 |
Hover/Click |
Sep24 |
230920 |
298.20 |
298.20 |
298.20 |
298.20 |
+0.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
966 |
9,344 |
+152 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct23 |
230920 |
27.28 |
27.32 |
26.66 |
26.79 |
-0.65 |
76,040 |
151,923 |
-22,286 |
Hover/Click |
Mar24 |
230920 |
27.60 |
27.64 |
27.04 |
27.15 |
-0.57 |
71,739 |
430,711 |
+4,518 |
Hover/Click |
May24 |
230920 |
26.17 |
26.19 |
25.71 |
25.82 |
-0.44 |
15,878 |
127,863 |
+114 |
Hover/Click |
Jul24 |
230920 |
24.86 |
24.92 |
24.54 |
24.64 |
-0.33 |
8,408 |
108,941 |
-305 |
Hover/Click |
Oct24 |
230920 |
24.36 |
24.40 |
24.10 |
24.19 |
-0.23 |
3,446 |
70,784 |
+433 |
Hover/Click |
Mar25 |
230920 |
24.18 |
24.19 |
23.92 |
24.01 |
-0.19 |
1,541 |
31,402 |
+126 |
Hover/Click |
May25 |
230920 |
22.39 |
22.51 |
22.24 |
22.41 |
+0.01 |
382 |
9,969 |
+116 |
Hover/Click |
Jul25 |
230920 |
20.93 |
21.16 |
20.92 |
21.11 |
+0.17 |
237 |
8,445 |
+81 |
Hover/Click |
Total Volume and Open Interest |
177,905 |
952,182 |
-17,077 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
230920 |
3057 |
3061 |
2960 |
2986 |
-66 |
10,318 |
88,074 |
-392 |
Hover/Click |
Mar24 |
230920 |
2995 |
3000 |
2902 |
2929 |
-60 |
9,231 |
122,850 |
+1,034 |
Hover/Click |
May24 |
230920 |
2899 |
2904 |
2817 |
2843 |
-51 |
3,823 |
36,744 |
+793 |
Hover/Click |
Jul24 |
230920 |
2833 |
2838 |
2754 |
2780 |
-47 |
3,495 |
35,095 |
+313 |
Hover/Click |
Sep24 |
230920 |
2796 |
2796 |
2736 |
2759 |
-42 |
2,412 |
17,008 |
+1,107 |
Hover/Click |
Dec24 |
230920 |
2765 |
2765 |
2703 |
2723 |
-43 |
551 |
13,273 |
+90 |
Hover/Click |
Mar25 |
230920 |
2707 |
2715 |
2686 |
2699 |
-22 |
200 |
5,740 |
+10 |
Hover/Click |
Total Volume and Open Interest |
30,080 |
319,451 |
+2,955 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec23 |
230920 |
737.80 |
738.50 |
725.00 |
726.50 |
-13.50 |
4,049 |
43,815 |
+2 |
Hover/Click |
Mar24 |
230920 |
733.90 |
734.40 |
720.50 |
721.90 |
-13.90 |
1,907 |
21,846 |
+76 |
Hover/Click |
May24 |
230920 |
721.50 |
721.90 |
709.10 |
710.40 |
-12.30 |
1,143 |
13,958 |
+117 |
Hover/Click |
Aug24 |
230920 |
693.00 |
695.00 |
683.30 |
684.50 |
-9.20 |
656 |
4,579 |
+156 |
Hover/Click |
Oct24 |
230920 |
668.00 |
669.80 |
661.50 |
662.70 |
-5.50 |
172 |
2,586 |
+24 |
Hover/Click |
Total Volume and Open Interest |
8,033 |
90,148 |
+437 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct23 |
230920 |
85.73 |
85.73 |
85.35 |
85.37 |
-0.69 |
7 |
43 |
-7 |
Hover/Click |
Dec23 |
230920 |
87.50 |
87.66 |
86.82 |
86.86 |
-0.66 |
12,815 |
123,064 |
-795 |
Hover/Click |
Mar24 |
230920 |
88.61 |
88.61 |
87.58 |
87.61 |
-0.65 |
5,753 |
55,777 |
-99 |
Hover/Click |
May24 |
230920 |
89.02 |
89.02 |
88.12 |
88.13 |
-0.55 |
1,985 |
22,240 |
+513 |
Hover/Click |
Jul24 |
230920 |
88.26 |
88.51 |
87.81 |
87.84 |
-0.42 |
526 |
11,326 |
+105 |
Hover/Click |
Oct24 |
230920 |
83.27 |
83.27 |
83.27 |
83.27 |
-0.03 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,458 |
230,196 |
-185 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct23 |
230920 |
91.55 |
91.98 |
89.87 |
90.28 |
-0.92 |
119,258 |
61,991 |
-24,368 |
Hover/Click |
Nov23 |
230920 |
90.63 |
91.07 |
88.97 |
89.66 |
-0.82 |
414,189 |
333,508 |
+8,914 |
Hover/Click |
Dec23 |
230920 |
89.30 |
89.60 |
87.76 |
88.34 |
-0.83 |
229,589 |
248,028 |
+2,176 |
Hover/Click |
Jan24 |
230920 |
88.01 |
88.23 |
86.56 |
87.06 |
-0.83 |
84,840 |
129,045 |
+4,226 |
Hover/Click |
Feb24 |
230920 |
86.76 |
86.91 |
85.42 |
85.83 |
-0.82 |
45,010 |
69,015 |
-1,893 |
Hover/Click |
Mar24 |
230920 |
85.62 |
85.81 |
84.35 |
84.74 |
-0.79 |
54,274 |
77,555 |
-2,189 |
Hover/Click |
Apr24 |
230920 |
84.12 |
84.79 |
83.48 |
83.80 |
-0.75 |
14,964 |
46,871 |
-370 |
Hover/Click |
May24 |
230920 |
82.94 |
83.96 |
82.70 |
83.00 |
-0.70 |
8,123 |
34,706 |
+888 |
Hover/Click |
Jun24 |
230920 |
83.12 |
83.26 |
81.92 |
82.29 |
-0.65 |
50,403 |
151,595 |
+2,246 |
Hover/Click |
Jul24 |
230920 |
81.52 |
82.47 |
81.52 |
81.61 |
-0.61 |
4,608 |
31,524 |
+894 |
Hover/Click |
Aug24 |
230920 |
81.00 |
81.79 |
80.81 |
80.98 |
-0.57 |
3,634 |
27,715 |
+1,099 |
Hover/Click |
Sep24 |
230920 |
80.62 |
81.18 |
80.11 |
80.40 |
-0.52 |
10,047 |
49,598 |
+650 |
Hover/Click |
Oct24 |
230920 |
80.39 |
80.45 |
79.70 |
79.86 |
-0.47 |
1,895 |
27,383 |
+660 |
Hover/Click |
Nov24 |
230920 |
79.50 |
79.93 |
79.13 |
79.34 |
-0.44 |
1,440 |
26,757 |
+85 |
Hover/Click |
Dec24 |
230920 |
79.41 |
79.58 |
78.52 |
78.89 |
-0.39 |
54,464 |
128,922 |
-1,561 |
Hover/Click |
Jan25 |
230920 |
78.37 |
78.37 |
78.37 |
78.37 |
-0.36 |
1,916 |
19,926 |
+210 |
Hover/Click |
Total Volume and Open Interest |
1,124,422 |
1,702,592 |
-6,244 |
|
e-miNY Crude Oil(NYM) |
Nov23 |
230920 |
90.600 |
91.075 |
88.975 |
89.650 |
-0.825 |
11,718 |
1,120 |
+260 |
|
Dec23 |
230920 |
89.250 |
89.575 |
87.775 |
88.350 |
-0.825 |
236 |
650 |
+24 |
|
Jan24 |
230920 |
88.000 |
88.175 |
86.575 |
87.050 |
-0.850 |
35 |
79 |
+2 |
|
Feb24 |
230920 |
86.475 |
86.900 |
85.425 |
85.825 |
-0.825 |
14 |
28 |
+5 |
|
Mar24 |
230920 |
85.300 |
85.775 |
84.375 |
84.750 |
-0.775 |
16 |
22 |
+2 |
|
Apr24 |
230920 |
83.875 |
84.800 |
83.475 |
83.800 |
-0.750 |
6 |
19 |
+1 |
|
May24 |
230920 |
83.000 |
83.975 |
82.675 |
83.000 |
-0.700 |
0 |
4 |
+0 |
|
Jun24 |
230920 |
82.100 |
83.225 |
81.950 |
82.300 |
-0.650 |
2 |
37 |
+1 |
|
Jul24 |
230920 |
82.300 |
82.300 |
81.600 |
81.600 |
-0.625 |
0 |
14 |
+0 |
|
Aug24 |
230920 |
80.975 |
80.975 |
80.975 |
80.975 |
-0.575 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
14,451 |
3,478 |
-67 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct23 |
230920 |
339.89 |
341.80 |
329.20 |
332.68 |
-4.71 |
42,758 |
51,516 |
-4,519 |
Hover/Click |
Nov23 |
230920 |
331.92 |
333.22 |
321.61 |
324.56 |
-4.69 |
56,819 |
80,603 |
+2,221 |
Hover/Click |
Dec23 |
230920 |
318.82 |
319.07 |
309.50 |
311.83 |
-4.06 |
33,863 |
52,311 |
-2,188 |
Hover/Click |
Jan24 |
230920 |
311.35 |
311.35 |
303.63 |
305.47 |
-3.79 |
15,335 |
41,874 |
+806 |
Hover/Click |
Feb24 |
230920 |
303.21 |
306.32 |
299.59 |
301.16 |
-3.31 |
7,638 |
21,587 |
+161 |
Hover/Click |
Mar24 |
230920 |
300.16 |
300.58 |
294.12 |
295.37 |
-3.02 |
7,318 |
18,967 |
-138 |
Hover/Click |
Apr24 |
230920 |
288.69 |
292.49 |
287.28 |
288.46 |
-2.74 |
5,597 |
14,867 |
-210 |
Hover/Click |
May24 |
230920 |
284.06 |
287.72 |
283.01 |
284.29 |
-2.48 |
3,798 |
7,561 |
+55 |
Hover/Click |
Jun24 |
230920 |
283.09 |
284.61 |
279.91 |
281.32 |
-2.24 |
5,617 |
16,030 |
+594 |
Hover/Click |
Jul24 |
230920 |
280.00 |
282.51 |
278.21 |
279.62 |
-1.95 |
906 |
3,403 |
+64 |
Hover/Click |
Aug24 |
230920 |
277.82 |
281.09 |
277.48 |
278.54 |
-1.66 |
406 |
2,544 |
+21 |
Hover/Click |
Sep24 |
230920 |
278.10 |
280.11 |
277.02 |
277.95 |
-1.43 |
764 |
6,910 |
-132 |
Hover/Click |
Oct24 |
230920 |
276.00 |
277.75 |
276.00 |
277.16 |
-1.29 |
235 |
1,841 |
+62 |
Hover/Click |
Nov24 |
230920 |
275.91 |
275.91 |
275.91 |
275.91 |
-1.15 |
191 |
1,203 |
-54 |
Hover/Click |
Total Volume and Open Interest |
182,012 |
338,371 |
-3,267 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct23 |
230920 |
266.41 |
267.89 |
260.99 |
261.92 |
-3.89 |
37,684 |
63,088 |
-6,616 |
Hover/Click |
Nov23 |
230920 |
260.62 |
262.60 |
256.00 |
257.07 |
-3.43 |
55,702 |
126,501 |
+945 |
Hover/Click |
Dec23 |
230920 |
254.43 |
255.25 |
249.50 |
250.59 |
-2.98 |
37,126 |
73,471 |
-2,067 |
Hover/Click |
Jan24 |
230920 |
250.83 |
251.12 |
246.49 |
247.55 |
-2.57 |
13,943 |
42,388 |
+620 |
Hover/Click |
Feb24 |
230920 |
249.95 |
249.95 |
245.55 |
246.72 |
-2.45 |
5,394 |
18,049 |
+254 |
Hover/Click |
Mar24 |
230920 |
250.25 |
250.40 |
246.09 |
247.19 |
-2.52 |
4,887 |
20,006 |
+978 |
Hover/Click |
Apr24 |
230920 |
266.26 |
269.08 |
265.10 |
265.98 |
-2.53 |
1,577 |
11,762 |
+236 |
Hover/Click |
May24 |
230920 |
266.00 |
268.30 |
264.22 |
265.21 |
-2.68 |
904 |
5,378 |
+41 |
Hover/Click |
Jun24 |
230920 |
265.18 |
265.42 |
261.43 |
262.49 |
-2.35 |
1,046 |
10,895 |
+139 |
Hover/Click |
Jul24 |
230920 |
261.03 |
261.03 |
257.95 |
258.66 |
-2.09 |
378 |
2,870 |
+42 |
Hover/Click |
Total Volume and Open Interest |
159,258 |
382,614 |
-5,411 |
|
e-miNY RBOB Gasoline(NYM) |
Oct23 |
230920 |
261.92 |
261.92 |
261.92 |
261.92 |
-3.89 |
0 |
2 |
+0 |
|
Nov23 |
230920 |
257.07 |
257.07 |
257.07 |
257.07 |
-3.43 |
|
|
|
|
Dec23 |
230920 |
250.59 |
250.59 |
250.59 |
250.59 |
-2.98 |
|
|
|
|
Jan24 |
230920 |
247.55 |
247.55 |
247.55 |
247.55 |
-2.57 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct23 |
230920 |
2.819 |
2.824 |
2.693 |
2.733 |
-0.115 |
128,308 |
93,288 |
-15,693 |
Hover/Click |
Nov23 |
230920 |
3.009 |
3.016 |
2.901 |
2.921 |
-0.105 |
115,143 |
271,613 |
+8,708 |
Hover/Click |
Dec23 |
230920 |
3.374 |
3.389 |
3.298 |
3.316 |
-0.068 |
29,789 |
76,347 |
+411 |
Hover/Click |
Jan24 |
230920 |
3.597 |
3.626 |
3.540 |
3.563 |
-0.053 |
34,536 |
108,735 |
+2,751 |
Hover/Click |
Feb24 |
230920 |
3.531 |
3.554 |
3.472 |
3.494 |
-0.050 |
14,467 |
40,654 |
-1,766 |
Hover/Click |
Mar24 |
230920 |
3.273 |
3.294 |
3.219 |
3.230 |
-0.053 |
16,041 |
112,296 |
+1,251 |
Hover/Click |
Apr24 |
230920 |
3.031 |
3.056 |
2.986 |
2.992 |
-0.049 |
13,958 |
86,488 |
+1,051 |
Hover/Click |
May24 |
230920 |
3.042 |
3.054 |
2.992 |
2.998 |
-0.044 |
4,893 |
43,117 |
-442 |
Hover/Click |
Jun24 |
230920 |
3.168 |
3.171 |
3.116 |
3.121 |
-0.041 |
2,059 |
15,698 |
-185 |
Hover/Click |
Jul24 |
230920 |
3.286 |
3.291 |
3.240 |
3.246 |
-0.040 |
3,204 |
19,773 |
-162 |
Hover/Click |
Aug24 |
230920 |
3.325 |
3.327 |
3.280 |
3.285 |
-0.041 |
2,486 |
15,153 |
-32 |
Hover/Click |
Sep24 |
230920 |
3.308 |
3.308 |
3.258 |
3.263 |
-0.041 |
3,495 |
17,814 |
-449 |
Hover/Click |
Oct24 |
230920 |
3.403 |
3.403 |
3.354 |
3.361 |
-0.036 |
7,341 |
42,796 |
+879 |
Hover/Click |
Nov24 |
230920 |
3.750 |
3.755 |
3.726 |
3.731 |
-0.032 |
2,257 |
14,632 |
+57 |
Hover/Click |
Dec24 |
230920 |
4.185 |
4.201 |
4.158 |
4.163 |
-0.034 |
1,890 |
16,455 |
-546 |
Hover/Click |
Jan25 |
230920 |
4.445 |
4.445 |
4.424 |
4.429 |
-0.034 |
2,534 |
42,250 |
-7 |
Hover/Click |
Total Volume and Open Interest |
385,785 |
1,155,078 |
-3,917 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov23 |
230920 |
94.49 |
94.72 |
92.76 |
93.53 |
-0.81 |
337,777 |
362,132 |
-28,922 |
Hover/Click |
Dec23 |
230920 |
93.27 |
93.51 |
91.70 |
92.35 |
-0.79 |
379,086 |
492,983 |
+3,929 |
Hover/Click |
Jan24 |
230920 |
91.98 |
92.23 |
90.55 |
91.11 |
-0.77 |
184,425 |
265,351 |
-4,016 |
Hover/Click |
Feb24 |
230920 |
90.83 |
91.08 |
89.50 |
89.99 |
-0.74 |
93,639 |
142,419 |
+5,829 |
Hover/Click |
Mar24 |
230920 |
89.82 |
90.03 |
88.56 |
89.01 |
-0.71 |
79,824 |
128,845 |
-1,392 |
Hover/Click |
Apr24 |
230920 |
88.89 |
89.17 |
87.76 |
88.17 |
-0.69 |
29,579 |
58,795 |
-299 |
Hover/Click |
May24 |
230920 |
88.10 |
88.38 |
87.01 |
87.42 |
-0.64 |
19,353 |
57,716 |
+1,788 |
Hover/Click |
Jun24 |
230920 |
87.40 |
87.65 |
86.32 |
86.74 |
-0.59 |
66,782 |
144,057 |
-1,831 |
Hover/Click |
Jul24 |
230920 |
86.40 |
86.96 |
85.75 |
86.10 |
-0.56 |
11,353 |
35,524 |
+335 |
Hover/Click |
Aug24 |
230920 |
85.99 |
86.33 |
85.19 |
85.52 |
-0.52 |
11,571 |
30,979 |
+2,955 |
Hover/Click |
Sep24 |
230920 |
85.40 |
85.74 |
84.60 |
84.97 |
-0.48 |
15,183 |
42,622 |
+2,456 |
Hover/Click |
Oct24 |
230920 |
84.33 |
85.16 |
84.21 |
84.46 |
-0.43 |
3,988 |
23,597 |
-285 |
Hover/Click |
Nov24 |
230920 |
84.38 |
84.38 |
83.98 |
83.98 |
-0.40 |
3,830 |
19,670 |
+524 |
Hover/Click |
Dec24 |
230920 |
84.02 |
84.17 |
83.12 |
83.51 |
-0.37 |
62,417 |
157,508 |
-1,303 |
Hover/Click |
Total Volume and Open Interest |
1,327,371 |
2,229,795 |
-18,581 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct23 |
230920 |
988.75 |
991.75 |
954.00 |
963.50 |
-13.00 |
103,600 |
142,548 |
-5,189 |
Hover/Click |
Nov23 |
230920 |
957.00 |
958.00 |
927.00 |
934.75 |
-12.50 |
75,109 |
114,489 |
+4,859 |
Hover/Click |
Dec23 |
230920 |
921.75 |
923.25 |
898.25 |
904.75 |
-12.25 |
67,383 |
128,181 |
+1,469 |
Hover/Click |
Jan24 |
230920 |
904.25 |
905.50 |
883.50 |
889.50 |
-11.75 |
17,961 |
49,283 |
+583 |
Hover/Click |
Feb24 |
230920 |
889.50 |
889.50 |
871.00 |
876.75 |
-11.25 |
10,542 |
42,220 |
-312 |
Hover/Click |
Mar24 |
230920 |
875.25 |
876.25 |
858.00 |
864.00 |
-10.00 |
15,697 |
44,259 |
-822 |
Hover/Click |
Apr24 |
230920 |
849.50 |
853.25 |
843.25 |
849.50 |
-8.50 |
5,671 |
24,620 |
-62 |
Hover/Click |
May24 |
230920 |
841.50 |
845.75 |
835.75 |
842.25 |
-7.75 |
3,165 |
18,194 |
+391 |
Hover/Click |
Jun24 |
230920 |
842.50 |
843.25 |
829.25 |
836.00 |
-6.75 |
11,308 |
37,617 |
+906 |
Hover/Click |
Jul24 |
230920 |
827.50 |
834.25 |
824.75 |
831.00 |
-6.25 |
1,375 |
11,159 |
+371 |
Hover/Click |
Total Volume and Open Interest |
321,851 |
704,653 |
+2,898 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov23 |
230920 |
90.68 |
91.07 |
88.97 |
89.66 |
-0.82 |
99,177 |
98,919 |
-1,060 |
Hover/Click |
Dec23 |
230920 |
89.35 |
89.60 |
87.75 |
88.34 |
-0.83 |
111,495 |
116,607 |
-3,927 |
Hover/Click |
Jan24 |
230920 |
87.94 |
88.21 |
86.62 |
87.06 |
-0.83 |
61,867 |
49,310 |
+3,079 |
Hover/Click |
Feb24 |
230920 |
86.69 |
86.93 |
85.58 |
85.83 |
-0.82 |
34,121 |
29,942 |
+2,342 |
Hover/Click |
Mar24 |
230920 |
84.73 |
85.74 |
84.47 |
84.74 |
-0.79 |
26,253 |
26,295 |
+1,054 |
Hover/Click |
Apr24 |
230920 |
83.86 |
84.73 |
83.80 |
83.80 |
-0.75 |
3,226 |
7,855 |
+133 |
Hover/Click |
May24 |
230920 |
83.77 |
83.77 |
83.00 |
83.00 |
-0.70 |
886 |
8,297 |
+311 |
Hover/Click |
Jun24 |
230920 |
82.17 |
83.13 |
82.16 |
82.29 |
-0.65 |
9,046 |
58,427 |
+1,798 |
Hover/Click |
Jul24 |
230920 |
82.31 |
82.31 |
81.61 |
81.61 |
-0.61 |
249 |
14,025 |
+115 |
Hover/Click |
Aug24 |
230920 |
80.98 |
80.98 |
80.98 |
80.98 |
-0.57 |
120 |
10,516 |
+27 |
Hover/Click |
Sep24 |
230920 |
80.97 |
80.97 |
80.40 |
80.40 |
-0.52 |
531 |
20,217 |
+72 |
Hover/Click |
Oct24 |
230920 |
79.86 |
79.86 |
79.86 |
79.86 |
-0.47 |
6 |
7,525 |
+1 |
Hover/Click |
Nov24 |
230920 |
79.34 |
79.34 |
79.34 |
79.34 |
-0.44 |
6 |
8,652 |
+5 |
Hover/Click |
Dec24 |
230920 |
79.17 |
79.54 |
78.89 |
78.89 |
-0.39 |
5,517 |
64,262 |
-122 |
Hover/Click |
Jan25 |
230920 |
78.37 |
78.37 |
78.37 |
78.37 |
-0.36 |
9 |
7,979 |
+5 |
Hover/Click |
Feb25 |
230920 |
77.87 |
77.87 |
77.87 |
77.87 |
-0.32 |
2 |
3,513 |
+2 |
Hover/Click |
Total Volume and Open Interest |
371,934 |
633,721 |
-1,951 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
230920 |
104.790 |
105.125 |
104.345 |
104.787 |
-0.045 |
8,977 |
39,194 |
+464 |
Hover/Click |
Mar24 |
230920 |
104.100 |
104.530 |
104.000 |
104.397 |
-0.022 |
4 |
347 |
-4 |
Hover/Click |
Jun24 |
230920 |
104.027 |
104.027 |
104.027 |
104.027 |
-0.023 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,981 |
39,542 |
-9,716 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
64.74 |
65.31 |
64.59 |
64.91 |
+0.15 |
64,552 |
220,186 |
+2,204 |
Hover/Click |
Mar24 |
230920 |
64.90 |
65.50 |
64.86 |
65.11 |
+0.14 |
3 |
231 |
+0 |
Hover/Click |
Jun24 |
230920 |
65.46 |
65.59 |
65.09 |
65.28 |
+0.14 |
2 |
23 |
+2 |
Hover/Click |
Total Volume and Open Interest |
64,816 |
221,239 |
-74,486 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
123.91 |
124.24 |
123.32 |
123.62 |
-0.28 |
62,256 |
186,657 |
+2,358 |
Hover/Click |
Mar24 |
230920 |
123.75 |
124.25 |
123.49 |
123.69 |
-0.23 |
246 |
2,054 |
+3 |
Hover/Click |
Jun24 |
230920 |
123.71 |
123.71 |
123.71 |
123.71 |
-0.21 |
0 |
228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,741 |
190,735 |
-25,639 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
74.45 |
74.74 |
74.29 |
74.51 |
+0.03 |
71,251 |
175,857 |
+1,092 |
Hover/Click |
Mar24 |
230920 |
74.57 |
74.84 |
74.39 |
74.60 |
+0.02 |
9 |
1,458 |
+0 |
Hover/Click |
Jun24 |
230920 |
74.78 |
74.78 |
74.65 |
74.65 |
+0.02 |
0 |
105 |
+0 |
Hover/Click |
Sep24 |
230920 |
74.67 |
74.89 |
74.51 |
74.67 |
+0.02 |
0 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,763 |
251,355 |
-3,949 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
68.64 |
68.78 |
68.37 |
68.53 |
-0.09 |
89,959 |
250,625 |
-1,349 |
Hover/Click |
Mar24 |
230920 |
69.68 |
69.81 |
69.49 |
69.59 |
-0.09 |
185 |
590 |
+102 |
Hover/Click |
Jun24 |
230920 |
70.62 |
70.69 |
70.38 |
70.59 |
-0.08 |
14 |
68 |
+4 |
Hover/Click |
Total Volume and Open Interest |
90,674 |
253,456 |
-39,909 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
112.42 |
112.99 |
112.18 |
112.52 |
+0.16 |
15,403 |
44,130 |
+1,194 |
Hover/Click |
Mar24 |
230920 |
113.66 |
114.11 |
113.37 |
113.66 |
+0.16 |
3 |
329 |
-1 |
Hover/Click |
Jun24 |
230920 |
114.72 |
115.15 |
114.47 |
114.72 |
+0.15 |
0 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,408 |
44,644 |
-8,433 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
107.18 |
107.78 |
106.90 |
107.27 |
+0.08 |
114,813 |
671,324 |
-411 |
Hover/Click |
Mar24 |
230920 |
107.75 |
108.28 |
107.43 |
107.77 |
+0.09 |
1,221 |
7,336 |
+629 |
Hover/Click |
Jun24 |
230920 |
108.66 |
108.66 |
108.17 |
108.22 |
+0.09 |
41 |
1,506 |
-16 |
Hover/Click |
Total Volume and Open Interest |
117,735 |
692,943 |
-127,368 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
576.38 |
579.38 |
575.75 |
578.63 |
+2.00 |
42,441 |
217,345 |
+491 |
Hover/Click |
Mar24 |
230920 |
570.50 |
570.50 |
568.50 |
569.50 |
+1.88 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
42,460 |
218,619 |
-30,863 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct23 |
230920 |
205.15 |
206.25 |
204.55 |
205.25 |
+0.35 |
5,975 |
37,550 |
+808 |
|
Nov23 |
230920 |
205.00 |
205.35 |
203.75 |
204.35 |
+0.30 |
100 |
301 |
+4 |
|
Dec23 |
230920 |
203.80 |
204.55 |
203.10 |
203.70 |
+0.45 |
9 |
629 |
+7 |
Hover/Click |
Jan24 |
230920 |
202.90 |
202.90 |
202.90 |
202.90 |
+0.45 |
|
|
|
|
Total Volume and Open Interest |
6,084 |
38,480 |
+819 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep23 |
230920 |
118~300 |
119~090 |
118~150 |
119~070 |
+0~270 |
30 |
1,445 |
-7 |
Hover/Click |
Dec23 |
230920 |
118~070 |
118~290 |
117~240 |
118~180 |
+0~110 |
237,034 |
1,357,789 |
-3,794 |
Hover/Click |
Mar24 |
230920 |
119~060 |
119~070 |
118~100 |
118~260 |
+0~110 |
5 |
98 |
+2 |
Hover/Click |
Total Volume and Open Interest |
237,069 |
1,359,332 |
-3,799 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230920 |
109~025 |
109~070 |
108~300 |
109~060 |
+0~115 |
314 |
379 |
-25 |
Hover/Click |
Dec23 |
230920 |
109~060 |
109~170 |
108~235 |
109~070 |
+0~030 |
972,461 |
4,701,787 |
-14,292 |
Hover/Click |
Mar24 |
230920 |
109~180 |
109~295 |
109~100 |
109~230 |
+0~030 |
4 |
62 |
-1 |
Hover/Click |
Total Volume and Open Interest |
972,779 |
4,702,228 |
-14,318 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230920 |
105~110 |
105~202 |
105~034 |
105~124 |
+0~024 |
75 |
1,565 |
-26 |
Hover/Click |
Dec23 |
230920 |
105~230 |
105~296 |
105~112 |
105~210 |
+0~002 |
689,056 |
5,494,278 |
-24,254 |
Hover/Click |
Mar24 |
230920 |
106~040 |
106~040 |
106~040 |
106~040 |
+0~002 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
689,131 |
5,495,872 |
-24,280 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep23 |
230920 |
101~106 |
101~130 |
101~072 |
101~100 |
unch |
304 |
448 |
-251 |
Hover/Click |
Dec23 |
230920 |
101~121 |
101~150 |
101~064 |
101~102 |
-0~006 |
392,357 |
3,720,145 |
+16,159 |
Hover/Click |
Mar24 |
230920 |
101~270 |
101~284 |
101~206 |
101~245 |
-0~017 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
392,661 |
3,720,597 |
+15,908 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep23 |
230920 |
94.575 |
94.650 |
94.575 |
94.630 |
+0.105 |
51,105 |
160,149 |
-9,362 |
|
Dec23 |
230920 |
94.515 |
94.585 |
94.505 |
94.560 |
+0.130 |
46,699 |
292,718 |
+4,147 |
|
Mar24 |
230920 |
94.565 |
94.645 |
94.545 |
94.595 |
+0.140 |
31,873 |
179,627 |
+1,041 |
|
Jun24 |
230920 |
94.680 |
94.790 |
94.680 |
94.730 |
+0.155 |
35,677 |
131,286 |
+174 |
|
Sep24 |
230920 |
94.895 |
95.005 |
94.895 |
94.945 |
+0.170 |
22,164 |
113,344 |
-475 |
|
Dec24 |
230920 |
95.180 |
95.250 |
95.145 |
95.190 |
+0.170 |
38,601 |
185,529 |
+2,876 |
|
Mar25 |
230920 |
95.380 |
95.475 |
95.370 |
95.410 |
+0.170 |
18,017 |
82,900 |
-1,104 |
|
Jun25 |
230920 |
95.545 |
95.630 |
95.525 |
95.570 |
+0.170 |
20,691 |
100,887 |
-518 |
|
Sep25 |
230920 |
95.645 |
95.740 |
95.635 |
95.690 |
+0.170 |
12,223 |
52,472 |
+1,371 |
|
Dec25 |
230920 |
95.740 |
95.830 |
95.725 |
95.790 |
+0.175 |
13,081 |
68,767 |
-573 |
|
Mar26 |
230920 |
95.870 |
95.900 |
95.790 |
95.865 |
+0.175 |
7,721 |
63,309 |
-1,027 |
|
Jun26 |
230920 |
95.925 |
95.950 |
95.840 |
95.925 |
+0.175 |
8,173 |
41,535 |
+148 |
|
Sep26 |
230920 |
95.980 |
96.000 |
95.885 |
95.970 |
+0.175 |
6,103 |
20,912 |
-221 |
|
Dec26 |
230920 |
96.010 |
96.030 |
95.915 |
96.000 |
+0.170 |
4,392 |
26,275 |
+441 |
|
Mar27 |
230920 |
96.040 |
96.060 |
95.940 |
96.025 |
+0.160 |
7,523 |
18,202 |
+2,324 |
|
Jun27 |
230920 |
96.065 |
96.080 |
95.965 |
96.045 |
+0.155 |
3,767 |
8,857 |
+600 |
|
Sep27 |
230920 |
96.085 |
96.100 |
95.990 |
96.060 |
+0.150 |
3,150 |
5,069 |
+250 |
|
Dec27 |
230920 |
96.055 |
96.110 |
96.000 |
96.070 |
+0.140 |
1,250 |
4,720 |
-177 |
|
Total Volume and Open Interest |
333,458 |
1,728,416 |
-27 |
|
Ultra T-Bond(CBOT) |
Sep23 |
230920 |
123~13 |
124~21 |
123~13 |
124~14 |
+0~18 |
5 |
10,827 |
-6 |
|
Dec23 |
230920 |
124~22 |
125~17 |
124~05 |
125~06 |
+0~17 |
169,002 |
1,533,780 |
-4,636 |
|
Mar24 |
230920 |
126~12 |
126~12 |
126~12 |
126~12 |
+0~17 |
|
|
|
|
Total Volume and Open Interest |
169,007 |
1,544,607 |
-4,642 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep23 |
230920 |
113~085 |
113~205 |
113~065 |
113~205 |
+0~150 |
7 |
401 |
-17 |
|
Dec23 |
230920 |
113~170 |
113~315 |
113~025 |
113~215 |
+0~055 |
260,222 |
1,817,248 |
-12,248 |
|
Mar24 |
230920 |
113~145 |
113~145 |
113~145 |
113~145 |
+0~055 |
|
|
|
|
Total Volume and Open Interest |
260,229 |
1,817,649 |
-12,265 |
|
30 Day Federal Funds(CBOT) |
Sep23 |
230920 |
94.668 |
94.673 |
94.668 |
94.673 |
+0.005 |
893 |
159,429 |
+109 |
|
Oct23 |
230920 |
94.665 |
94.675 |
94.665 |
94.675 |
+0.010 |
26,331 |
421,880 |
-3,029 |
|
Nov23 |
230920 |
94.595 |
94.610 |
94.575 |
94.600 |
+0.005 |
53,890 |
298,068 |
-2,286 |
|
Dec23 |
230920 |
94.575 |
94.590 |
94.555 |
94.570 |
unch |
17,884 |
94,058 |
-390 |
|
Jan24 |
230920 |
94.560 |
94.575 |
94.515 |
94.550 |
-0.005 |
58,262 |
185,386 |
+5,874 |
|
Feb24 |
230920 |
94.560 |
94.575 |
94.515 |
94.545 |
-0.010 |
43,889 |
147,581 |
-579 |
|
Total Volume and Open Interest |
252,928 |
1,470,474 |
+1,793 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
230920 |
145.54 |
145.55 |
145.36 |
145.53 |
+0.02 |
443 |
13,081 |
+52 |
Hover/Click |
Mar24 |
230920 |
145.53 |
145.53 |
145.53 |
145.53 |
+0.02 |
|
|
|
Hover/Click |
Jun24 |
230920 |
145.53 |
145.53 |
145.53 |
145.53 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
443 |
13,081 |
+52 |
|
Euro-Buxl(EUREX) |
Dec23 |
230920 |
125.78 |
127.14 |
125.70 |
126.76 |
+0.48 |
72,614 |
204,195 |
-4,781 |
|
Mar24 |
230920 |
126.72 |
126.72 |
126.72 |
126.72 |
+0.48 |
1 |
6 |
+0 |
|
Jun24 |
230920 |
126.42 |
126.42 |
126.42 |
126.42 |
+0.26 |
|
|
|
|
Total Volume and Open Interest |
72,615 |
204,201 |
-4,781 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
230920 |
129.37 |
129.97 |
129.30 |
129.89 |
+0.33 |
566,630 |
1,240,312 |
-30,826 |
Hover/Click |
Mar24 |
230920 |
130.11 |
130.11 |
130.11 |
130.11 |
+0.33 |
2 |
28 |
+0 |
Hover/Click |
Jun24 |
230920 |
129.55 |
129.55 |
129.55 |
129.55 |
+0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
566,632 |
1,240,340 |
-30,826 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
230920 |
115.71 |
116.00 |
115.68 |
115.95 |
+0.17 |
479,727 |
1,278,325 |
-10,513 |
Hover/Click |
Mar24 |
230920 |
115.51 |
115.51 |
115.51 |
115.51 |
+0.18 |
0 |
82 |
+0 |
Hover/Click |
Jun24 |
230920 |
117.11 |
117.11 |
117.11 |
117.11 |
+0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
479,727 |
1,278,407 |
-10,513 |
|
Euro-Schatz(EUREX) |
Dec23 |
230920 |
104.82 |
104.92 |
104.82 |
104.89 |
+0.05 |
348,960 |
1,868,884 |
-46,430 |
|
Mar24 |
230920 |
105.07 |
105.07 |
105.07 |
105.07 |
+0.04 |
3 |
6 |
+2 |
|
Jun24 |
230920 |
104.68 |
104.68 |
104.68 |
104.68 |
unch |
|
|
|
|
Total Volume and Open Interest |
348,963 |
1,868,890 |
-46,428 |
|
3-Mth Euribor(EUREX) |
Sep23 |
230918 |
96.098 |
96.098 |
96.098 |
96.098 |
+0.028 |
0 |
74 |
+0 |
|
Dec23 |
230920 |
95.985 |
95.985 |
95.985 |
95.985 |
+0.005 |
0 |
19 |
+0 |
|
Mar24 |
230920 |
96.045 |
96.045 |
96.045 |
96.045 |
+0.020 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
0 |
267 |
-74 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep23 |
230920 |
96~10 |
96~20 |
96~10 |
96~20 |
+1~01 |
785 |
169 |
-37 |
Hover/Click |
Dec23 |
230920 |
96~03 |
96~23 |
95~32 |
96~15 |
+1~01 |
158,993 |
500,927 |
-4,295 |
Hover/Click |
Total Volume and Open Interest |
159,778 |
501,112 |
-4,332 |
|
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 |
Dec23 |
230920 |
95.970 |
95.990 |
95.970 |
95.985 |
+0.010 |
191,931 |
632,433 |
-6,714 |
|
Mar24 |
230920 |
96.010 |
96.045 |
96.010 |
96.040 |
+0.020 |
147,161 |
595,714 |
+7,204 |
|
Jun24 |
230920 |
96.140 |
96.185 |
96.140 |
96.175 |
+0.020 |
149,323 |
542,042 |
+18,666 |
|
Total Volume and Open Interest |
1,138,756 |
3,751,453 |
-631,447 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
230920 |
95.72 |
95.72 |
95.69 |
95.71 |
-0.02 |
26,546 |
291,433 |
-53 |
|
Mar24 |
230920 |
95.65 |
95.65 |
95.56 |
95.59 |
-0.06 |
16,969 |
180,861 |
+3,253 |
|
Jun24 |
230920 |
95.63 |
95.64 |
95.53 |
95.58 |
-0.06 |
15,980 |
163,026 |
+2,463 |
|
Sep24 |
230920 |
95.69 |
95.69 |
95.59 |
95.63 |
-0.06 |
15,227 |
105,551 |
-943 |
|
Dec24 |
230920 |
95.79 |
95.80 |
95.70 |
95.73 |
-0.07 |
12,160 |
84,675 |
+3,852 |
|
Mar25 |
230920 |
95.90 |
95.91 |
95.81 |
95.84 |
-0.06 |
5,476 |
45,597 |
-64 |
|
Jun25 |
230920 |
96.00 |
96.00 |
95.91 |
95.94 |
-0.05 |
3,408 |
35,499 |
+813 |
|
Sep25 |
230920 |
96.07 |
96.07 |
95.99 |
96.03 |
-0.04 |
2,227 |
13,543 |
+388 |
|
Dec25 |
230920 |
96.11 |
96.11 |
96.04 |
96.09 |
-0.01 |
221 |
1,874 |
+200 |
|
Mar26 |
230920 |
96.13 |
96.13 |
96.12 |
96.12 |
-0.01 |
5 |
456 |
+5 |
|
Total Volume and Open Interest |
98,219 |
923,208 |
+9,914 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
230920 |
95.83 |
95.84 |
95.76 |
95.78 |
-0.05 |
111,012 |
970,397 |
+3,998 |
|
Mar24 |
230920 |
95.78 |
95.78 |
95.78 |
95.78 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
111,012 |
970,397 |
-42,185 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
230920 |
96.12 |
96.14 |
96.05 |
96.07 |
-0.06 |
102,549 |
770,506 |
+13,087 |
|
Mar24 |
230920 |
96.07 |
96.07 |
96.07 |
96.07 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
102,549 |
770,506 |
-33,241 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct23 |
230920 |
1934.7 |
1950.2 |
1930.4 |
1948.6 |
+13.3 |
3,188 |
23,420 |
-1,134 |
Hover/Click |
Dec23 |
230920 |
1953.0 |
1968.9 |
1948.6 |
1967.1 |
+13.4 |
138,031 |
377,752 |
+337 |
Hover/Click |
Feb24 |
230920 |
1972.5 |
1988.7 |
1968.8 |
1986.9 |
+13.2 |
2,262 |
20,364 |
-149 |
Hover/Click |
Apr24 |
230920 |
1990.2 |
2007.5 |
1989.6 |
2006.1 |
+13.2 |
672 |
8,964 |
+81 |
Hover/Click |
Jun24 |
230920 |
2010.9 |
2027.4 |
2009.0 |
2026.0 |
+13.0 |
761 |
4,921 |
+146 |
Hover/Click |
Aug24 |
230920 |
2029.7 |
2045.0 |
2027.3 |
2045.0 |
+13.1 |
171 |
1,856 |
+16 |
Hover/Click |
Oct24 |
230920 |
2047.3 |
2063.1 |
2047.2 |
2063.1 |
+13.0 |
98 |
290 |
+3 |
Hover/Click |
Dec24 |
230920 |
2063.9 |
2081.2 |
2063.9 |
2081.2 |
+13.1 |
255 |
1,387 |
+167 |
Hover/Click |
Feb25 |
230920 |
2100.0 |
2100.0 |
2098.8 |
2098.8 |
+13.0 |
7 |
15 |
+7 |
Hover/Click |
Apr25 |
230920 |
2114.4 |
2114.4 |
2114.4 |
2114.4 |
+12.9 |
0 |
6 |
+0 |
Hover/Click |
Jun25 |
230920 |
2130.9 |
2130.9 |
2130.9 |
2130.9 |
+12.7 |
0 |
525 |
+0 |
Hover/Click |
Total Volume and Open Interest |
145,476 |
440,545 |
-528 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep23 |
230920 |
2335.0 |
2357.9 |
2335.0 |
2357.9 |
+38.5 |
8 |
71 |
-2 |
Hover/Click |
Dec23 |
230920 |
2348.0 |
2388.0 |
2332.5 |
2383.6 |
+38.0 |
46,569 |
112,973 |
+165 |
Hover/Click |
Mar24 |
230920 |
2380.5 |
2422.0 |
2368.0 |
2418.1 |
+38.3 |
987 |
7,320 |
+33 |
Hover/Click |
May24 |
230920 |
2399.0 |
2445.0 |
2397.5 |
2442.5 |
+38.4 |
126 |
2,315 |
-24 |
Hover/Click |
Jul24 |
230920 |
2466.0 |
2467.5 |
2425.0 |
2467.3 |
+38.4 |
29 |
650 |
-27 |
Hover/Click |
Sep24 |
230920 |
2491.5 |
2491.5 |
2491.5 |
2491.5 |
+38.4 |
0 |
220 |
+0 |
Hover/Click |
Dec24 |
230920 |
2522.0 |
2522.0 |
2522.0 |
2522.0 |
+38.4 |
0 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
48,055 |
125,340 |
+93 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct23 |
230920 |
946.5 |
949.6 |
931.5 |
942.3 |
-6.1 |
27,484 |
44,386 |
-6,239 |
Hover/Click |
Jan24 |
230920 |
951.0 |
955.1 |
938.7 |
949.6 |
-3.8 |
11,458 |
39,386 |
+3,432 |
Hover/Click |
Apr24 |
230920 |
957.5 |
960.8 |
947.0 |
955.9 |
-4.3 |
155 |
1,229 |
+17 |
Hover/Click |
Jul24 |
230920 |
960.4 |
964.5 |
953.6 |
962.5 |
-4.5 |
23 |
91 |
+8 |
Hover/Click |
Total Volume and Open Interest |
39,120 |
85,123 |
-2,782 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep23 |
230920 |
1271.60 |
1271.60 |
1271.60 |
1271.60 |
+14.50 |
5 |
2 |
-1 |
Hover/Click |
Dec23 |
230920 |
1267.50 |
1301.50 |
1265.00 |
1281.30 |
+14.80 |
1,784 |
16,930 |
-17 |
Hover/Click |
Mar24 |
230920 |
1299.00 |
1306.00 |
1274.50 |
1289.80 |
+16.10 |
36 |
169 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,838 |
17,147 |
-5 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep23 |
230920 |
373.35 |
374.65 |
370.80 |
374.65 |
+3.25 |
674 |
2,264 |
-187 |
Hover/Click |
Dec23 |
230920 |
375.20 |
378.95 |
373.85 |
377.60 |
+2.90 |
48,801 |
131,411 |
+904 |
Hover/Click |
Mar24 |
230920 |
377.75 |
381.15 |
376.15 |
379.90 |
+2.85 |
5,051 |
35,096 |
+367 |
Hover/Click |
May24 |
230920 |
379.55 |
381.95 |
378.00 |
381.25 |
+2.85 |
1,841 |
13,784 |
+42 |
Hover/Click |
Jul24 |
230920 |
382.00 |
383.00 |
378.90 |
382.40 |
+2.85 |
548 |
2,440 |
-46 |
Hover/Click |
Total Volume and Open Interest |
57,813 |
197,540 |
+932 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
230920 |
34815 |
35083 |
34718 |
34729 |
-88 |
122,942 |
84,292 |
+422 |
Hover/Click |
Mar24 |
230920 |
35167 |
35426 |
35080 |
35085 |
-84 |
45 |
153 |
+5 |
Hover/Click |
Jun24 |
230920 |
35625 |
35699 |
35313 |
35313 |
-66 |
0 |
2 |
+0 |
Hover/Click |
Sep24 |
230920 |
35246 |
35246 |
35246 |
35246 |
-72 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
122,987 |
84,447 |
+427 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
4491.25 |
4508.00 |
4443.25 |
4447.00 |
-43.00 |
1,155,158 |
2,093,471 |
-2,134 |
Hover/Click |
Mar24 |
230920 |
4542.00 |
4558.75 |
4494.50 |
4497.75 |
-43.50 |
872 |
6,862 |
+207 |
Hover/Click |
Jun24 |
230920 |
4608.75 |
4611.75 |
4549.25 |
4551.75 |
-42.75 |
1 |
3,314 |
+0 |
Hover/Click |
Sep24 |
230920 |
4650.00 |
4650.00 |
4603.00 |
4603.00 |
-43.00 |
24 |
101 |
+22 |
Hover/Click |
Total Volume and Open Interest |
1,156,055 |
2,106,380 |
-1,905 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
15375.25 |
15436.25 |
15127.00 |
15152.00 |
-223.25 |
509,746 |
240,125 |
+3,806 |
Hover/Click |
Mar24 |
230920 |
15578.25 |
15637.00 |
15327.75 |
15352.00 |
-224.75 |
961 |
1,045 |
+93 |
Hover/Click |
Jun24 |
230920 |
15726.75 |
15807.75 |
15550.25 |
15554.00 |
-224.00 |
1 |
7 |
+1 |
Hover/Click |
Total Volume and Open Interest |
510,708 |
241,297 |
+3,900 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
230920 |
2584.90 |
2607.90 |
2565.70 |
2568.00 |
-15.90 |
9,676 |
39,546 |
-973 |
Hover/Click |
Mar24 |
230920 |
2581.90 |
2615.80 |
2581.90 |
2581.90 |
-14.60 |
|
|
|
Hover/Click |
Jun24 |
230920 |
2602.40 |
2602.40 |
2602.40 |
2602.40 |
-14.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,676 |
39,546 |
-973 |
|
Volatility Index(CBOE) |
Sep23 |
230920 |
14.16 |
14.25 |
13.80 |
13.96 |
-0.09 |
61,304 |
78,843 |
-12,608 |
|
Oct23 |
230920 |
15.60 |
16.30 |
15.20 |
16.17 |
+0.60 |
76,623 |
195,948 |
+9,741 |
|
Nov23 |
230920 |
16.42 |
17.00 |
16.10 |
16.87 |
+0.47 |
29,217 |
63,242 |
+2,076 |
|
Dec23 |
230920 |
16.90 |
17.30 |
16.60 |
17.16 |
+0.29 |
15,379 |
49,298 |
+1,465 |
|
Total Volume and Open Interest |
196,700 |
444,711 |
+2,003 |
|
S & P 600(CME) |
Sep23 |
230915 |
1193.55 |
1193.55 |
1193.55 |
1193.55 |
-4.55 |
0 |
2 |
-537 |
|
Dec23 |
230920 |
1178.70 |
1198.40 |
1178.70 |
1178.70 |
-10.00 |
0 |
537 |
+0 |
|
Total Volume and Open Interest |
0 |
537 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
230920 |
1846.10 |
1863.90 |
1824.30 |
1826.30 |
-19.30 |
132,409 |
443,204 |
-1,777 |
Hover/Click |
Mar24 |
230920 |
1864.40 |
1883.60 |
1844.90 |
1846.40 |
-19.30 |
20 |
100 |
+3 |
Hover/Click |
Jun24 |
230920 |
1864.70 |
1899.20 |
1864.70 |
1864.70 |
-17.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,429 |
443,304 |
-1,774 |
|
Nikkei 225(CME) |
Dec23 |
230920 |
33105 |
33130 |
32795 |
32835 |
-265 |
2,816 |
16,352 |
-281 |
|
Mar24 |
230920 |
32975 |
32975 |
32945 |
32975 |
-265 |
|
|
|
|
Total Volume and Open Interest |
2,816 |
16,352 |
-281 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
230920 |
33055 |
33175 |
32780 |
32900 |
-140 |
18,733 |
105,258 |
-191 |
|
Mar24 |
230920 |
32850 |
32850 |
32815 |
32840 |
-140 |
1 |
605 |
+0 |
|
Jun24 |
230920 |
32610 |
32610 |
32610 |
32610 |
-135 |
0 |
2,130 |
+0 |
|
Total Volume and Open Interest |
18,735 |
117,205 |
-192 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
230920 |
33095 |
33175 |
32785 |
32890 |
-150 |
875,322 |
270,478 |
+10,733 |
|
Mar24 |
230920 |
33035 |
33120 |
32730 |
32840 |
-140 |
20,470 |
9,394 |
+1,696 |
|
Jun24 |
230920 |
32785 |
32865 |
32485 |
32590 |
-150 |
541 |
1,516 |
+43 |
|
Total Volume and Open Interest |
953,906 |
393,826 |
+65,808 |
|
Nikkei 225(JPX) |
Dec23 |
230920 |
33100 |
33180 |
32780 |
32890 |
-150 |
58,987 |
207,909 |
+2,112 |
|
Mar24 |
230920 |
33040 |
33110 |
32730 |
32840 |
-140 |
1,668 |
10,037 |
+127 |
|
Jun24 |
230920 |
32750 |
32750 |
32500 |
32590 |
-150 |
34 |
13,534 |
+4 |
|
Total Volume and Open Interest |
60,699 |
268,968 |
+1,974 |
|
Nikkei 225(CME) Yen |
Dec23 |
230920 |
33045 |
33090 |
32760 |
32795 |
-260 |
15,649 |
52,775 |
-26 |
|
Mar24 |
230920 |
32740 |
33015 |
32725 |
32740 |
-260 |
3 |
5 |
+1 |
|
Jun24 |
230920 |
32515 |
32515 |
32515 |
32515 |
-255 |
|
|
|
|
Total Volume and Open Interest |
15,652 |
52,793 |
-25 |
|
Nikkei 225(CME) e-Mini Yen |
Sep23 |
230907 |
32895 |
32895 |
32895 |
32895 |
-230 |
|
|
|
|
Dec23 |
230920 |
32795 |
32795 |
32795 |
32795 |
-260 |
|
|
|
|
Mar24 |
230920 |
32740 |
32740 |
32740 |
32740 |
-260 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct23 |
230920 |
7301.0 |
7378.0 |
7295.0 |
7356.5 |
+55.5 |
64,789 |
201,913 |
+17,492 |
|
Nov23 |
230920 |
7376.5 |
7376.5 |
7376.5 |
7376.5 |
+55.5 |
0 |
10 |
+4 |
|
Dec23 |
230920 |
7364.0 |
7419.0 |
7362.5 |
7389.5 |
+53.0 |
96 |
886 |
-200 |
|
Mar24 |
230920 |
7459.0 |
7459.0 |
7459.0 |
7459.0 |
+55.5 |
|
|
|
|
Jun24 |
230920 |
7366.0 |
7366.0 |
7366.0 |
7366.0 |
+55.5 |
|
|
|
|
Sep24 |
230920 |
7424.0 |
7424.0 |
7424.0 |
7424.0 |
+55.5 |
|
|
|
|
Total Volume and Open Interest |
64,885 |
202,810 |
-34,319 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep23 |
230920 |
18003 |
18056 |
17838 |
17936 |
-67 |
116,599 |
118,992 |
+3,108 |
|
Oct23 |
230920 |
18090 |
18112 |
17906 |
18000 |
-73 |
2,651 |
4,791 |
+991 |
|
Nov23 |
230920 |
18000 |
18042 |
18000 |
18042 |
-59 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
121,855 |
137,762 |
+5,727 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
230920 |
15827.0 |
15963.0 |
15806.0 |
15929.0 |
+118.0 |
60,428 |
62,076 |
-987 |
|
Mar24 |
230920 |
16073.0 |
16114.0 |
16073.0 |
16099.0 |
+119.0 |
30 |
39 |
+8 |
|
Jun24 |
230920 |
16335.0 |
16335.0 |
16335.0 |
16335.0 |
+119.0 |
|
|
|
|
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 |
230920 |
15830.0 |
15963.0 |
15806.0 |
15929.0 |
+118.0 |
41,125 |
12,836 |
-499 |
|
Mar24 |
230920 |
16040.0 |
16120.0 |
16030.0 |
16099.0 |
+119.0 |
57 |
43 |
+20 |
|
Total Volume and Open Interest |
41,182 |
12,879 |
-479 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep23 |
230915 |
4300 |
4328 |
4300 |
4320 |
+34 |
1,427,992 |
1,696,477 |
-687,405 |
|
Dec23 |
230920 |
4274 |
4319 |
4267 |
4307 |
+38 |
653,638 |
2,780,420 |
-57,237 |
|
Mar24 |
230920 |
4328 |
4344 |
4328 |
4341 |
+39 |
203 |
14,560 |
+15 |
|
Total Volume and Open Interest |
653,841 |
2,813,541 |
-57,222 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
230920 |
11125 |
11221 |
11125 |
11207 |
+117 |
31,965 |
131,349 |
-3,216 |
|
Mar24 |
230920 |
11090 |
11157 |
11090 |
11155 |
+118 |
22 |
1,111 |
+22 |
|
Jun24 |
230920 |
11056 |
11056 |
11056 |
11056 |
+117 |
0 |
290 |
+0 |
|
Total Volume and Open Interest |
31,987 |
132,913 |
-3,194 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
230920 |
7723.00 |
7799.50 |
7694.00 |
7793.50 |
+76.00 |
92,415 |
501,287 |
+1,078 |
|
Mar24 |
230920 |
7825.50 |
7829.50 |
7825.50 |
7829.50 |
+72.00 |
2,000 |
2,263 |
+2,000 |
|
Jun24 |
230920 |
7862.50 |
7862.50 |
7862.50 |
7862.50 |
+72.00 |
0 |
1,165 |
+0 |
|
Total Volume and Open Interest |
94,415 |
504,715 |
+3,078 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep23 |
230920 |
7201.0 |
7224.0 |
7150.0 |
7171.0 |
-29.0 |
134,060 |
210,486 |
-37,103 |
|
Dec23 |
230920 |
7230.0 |
7268.0 |
7191.0 |
7215.0 |
-28.0 |
99,141 |
88,536 |
+55,975 |
|
Mar24 |
230920 |
7181.0 |
7181.0 |
7181.0 |
7181.0 |
-28.0 |
|
|
|
|
Total Volume and Open Interest |
233,204 |
299,152 |
+18,875 |
|
FTSE MIB(ISE) |
Dec23 |
230920 |
28805.00 |
29355.00 |
28805.00 |
29312.00 |
+508.00 |
16,715 |
88,045 |
+1,276 |
|
Mar24 |
230920 |
29070.00 |
29512.00 |
29070.00 |
29512.00 |
+506.00 |
8 |
10 |
+9 |
|
Jun24 |
230920 |
28958.00 |
28958.00 |
28958.00 |
28958.00 |
+506.00 |
|
|
|
|
Total Volume and Open Interest |
16,723 |
88,055 |
+1,285 |
|
KOSPI 200(KFE) |
Dec23 |
230920 |
340.70 |
341.35 |
339.25 |
340.60 |
-0.15 |
199,103 |
243,358 |
-2,478 |
|
Mar24 |
230920 |
339.85 |
340.65 |
338.65 |
339.95 |
-0.30 |
280 |
27,452 |
+666 |
|
Jun24 |
230920 |
341.05 |
341.05 |
341.05 |
341.05 |
+1.05 |
3 |
12,368 |
+29 |
|
Total Volume and Open Interest |
199,386 |
299,408 |
-1,585 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct23 |
230920 |
615.00 |
618.50 |
612.80 |
614.80 |
-3.70 |
30 |
693 |
+28 |
|
Nov23 |
230920 |
612.30 |
612.30 |
612.30 |
612.30 |
-3.70 |
|
|
|
|
Dec23 |
230920 |
609.80 |
609.80 |
609.80 |
609.80 |
-8.70 |
|
|
|
|
Total Volume and Open Interest |
30 |
693 |
-32 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|