 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 08, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul24 |
240708 |
1181.75 |
1181.75 |
1167.25 |
1174.25 |
-14.25 |
812 |
1,596 |
-555 |
Hover/Click |
Aug24 |
240708 |
1162.00 |
1162.50 |
1142.00 |
1149.00 |
-17.25 |
30,597 |
96,488 |
-205 |
Hover/Click |
Sep24 |
240708 |
1122.00 |
1123.00 |
1092.00 |
1096.75 |
-29.25 |
16,197 |
41,650 |
+870 |
Hover/Click |
Nov24 |
240708 |
1124.50 |
1125.25 |
1094.25 |
1099.50 |
-30.25 |
95,461 |
413,535 |
+5,003 |
Hover/Click |
Jan25 |
240708 |
1135.00 |
1139.25 |
1109.25 |
1114.50 |
-29.25 |
19,957 |
65,719 |
+815 |
Hover/Click |
Mar25 |
240708 |
1144.75 |
1144.75 |
1117.75 |
1123.50 |
-25.75 |
12,233 |
118,754 |
+1,679 |
Hover/Click |
May25 |
240708 |
1151.50 |
1155.00 |
1126.50 |
1132.50 |
-23.25 |
6,257 |
31,395 |
+44 |
Hover/Click |
Jul25 |
240708 |
1162.50 |
1162.50 |
1135.50 |
1141.75 |
-22.00 |
3,094 |
19,967 |
+377 |
Hover/Click |
Aug25 |
240708 |
1137.25 |
1138.50 |
1137.25 |
1138.50 |
-20.75 |
222 |
1,657 |
+89 |
Hover/Click |
Sep25 |
240708 |
1117.25 |
1118.75 |
1114.25 |
1118.75 |
-18.50 |
216 |
911 |
+74 |
Hover/Click |
Nov25 |
240708 |
1129.50 |
1129.50 |
1108.50 |
1112.75 |
-16.75 |
1,178 |
12,544 |
+124 |
Hover/Click |
Jan26 |
240708 |
1121.75 |
1121.75 |
1119.00 |
1121.75 |
-16.50 |
29 |
265 |
+24 |
Hover/Click |
Mar26 |
240708 |
1121.25 |
1121.25 |
1120.25 |
1121.25 |
-16.00 |
2 |
42 |
+0 |
Hover/Click |
May26 |
240708 |
1124.75 |
1124.75 |
1124.75 |
1124.75 |
-16.00 |
1 |
38 |
+0 |
Hover/Click |
Total Volume and Open Interest |
186,266 |
804,917 |
+8,334 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul24 |
240708 |
386.50 |
386.50 |
377.20 |
379.50 |
-7.50 |
983 |
2,067 |
-826 |
Hover/Click |
Aug24 |
240708 |
357.10 |
357.20 |
349.00 |
350.00 |
-7.20 |
32,135 |
80,566 |
-1,683 |
Hover/Click |
Sep24 |
240708 |
337.20 |
337.20 |
327.60 |
328.00 |
-9.40 |
16,725 |
56,110 |
+877 |
Hover/Click |
Oct24 |
240708 |
328.70 |
329.40 |
318.30 |
318.90 |
-10.80 |
14,521 |
42,376 |
-485 |
Hover/Click |
Dec24 |
240708 |
331.50 |
332.20 |
320.60 |
321.40 |
-11.10 |
54,274 |
241,065 |
+5,600 |
Hover/Click |
Jan25 |
240708 |
331.60 |
331.70 |
321.30 |
322.10 |
-10.60 |
10,421 |
39,255 |
-86 |
Hover/Click |
Mar25 |
240708 |
331.90 |
332.20 |
322.70 |
323.40 |
-9.50 |
5,510 |
29,607 |
+200 |
Hover/Click |
May25 |
240708 |
333.30 |
333.50 |
325.00 |
325.70 |
-8.30 |
2,754 |
10,369 |
+534 |
Hover/Click |
Jul25 |
240708 |
335.50 |
338.00 |
328.00 |
328.80 |
-7.50 |
1,556 |
6,393 |
+60 |
Hover/Click |
Aug25 |
240708 |
335.70 |
337.30 |
328.10 |
328.50 |
-6.90 |
208 |
1,741 |
+51 |
Hover/Click |
Total Volume and Open Interest |
139,569 |
512,633 |
+4,413 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul24 |
240708 |
48.76 |
49.00 |
48.68 |
49.00 |
-0.62 |
136 |
1,257 |
-182 |
Hover/Click |
Aug24 |
240708 |
49.62 |
49.62 |
48.70 |
49.09 |
-0.46 |
46,931 |
96,838 |
-376 |
Hover/Click |
Sep24 |
240708 |
49.30 |
49.30 |
48.47 |
48.87 |
-0.46 |
32,000 |
67,139 |
-67 |
Hover/Click |
Oct24 |
240708 |
48.84 |
48.85 |
48.05 |
48.48 |
-0.45 |
22,426 |
51,874 |
+983 |
Hover/Click |
Dec24 |
240708 |
48.61 |
48.61 |
47.81 |
48.26 |
-0.44 |
82,478 |
231,975 |
-4,096 |
Hover/Click |
Jan25 |
240708 |
48.37 |
48.39 |
47.67 |
48.12 |
-0.41 |
17,226 |
46,682 |
+2,133 |
Hover/Click |
Mar25 |
240708 |
48.22 |
48.22 |
47.50 |
48.02 |
-0.33 |
10,416 |
32,566 |
-710 |
Hover/Click |
May25 |
240708 |
48.00 |
48.10 |
47.45 |
48.01 |
-0.30 |
3,376 |
14,184 |
+627 |
Hover/Click |
Jul25 |
240708 |
48.04 |
48.10 |
47.42 |
48.00 |
-0.27 |
3,310 |
7,279 |
+591 |
Hover/Click |
Aug25 |
240708 |
47.53 |
47.82 |
47.47 |
47.78 |
-0.22 |
211 |
1,552 |
+35 |
Hover/Click |
Total Volume and Open Interest |
219,473 |
559,257 |
-1,159 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul24 |
240708 |
619.2 |
619.2 |
619.2 |
619.2 |
-9.8 |
|
|
|
Hover/Click |
Nov24 |
240708 |
654.9 |
663.9 |
647.7 |
648.4 |
-9.8 |
33,372 |
203,920 |
-179 |
Hover/Click |
Jan25 |
240708 |
664.0 |
673.8 |
657.6 |
658.2 |
-10.3 |
10,040 |
36,742 |
+1,234 |
Hover/Click |
Mar25 |
240708 |
669.8 |
681.2 |
665.2 |
665.8 |
-10.4 |
4,275 |
16,118 |
+734 |
Hover/Click |
May25 |
240708 |
676.7 |
687.0 |
671.3 |
671.3 |
-10.3 |
1,302 |
7,384 |
+500 |
Hover/Click |
Jul25 |
240708 |
683.7 |
683.7 |
673.1 |
673.1 |
-10.4 |
139 |
702 |
+112 |
Hover/Click |
Total Volume and Open Interest |
49,229 |
265,648 |
+2,501 |
|
Corn(CBOT) |
Weekly |
Monthly |
Jul24 |
240708 |
411.75 |
411.75 |
394.50 |
395.75 |
-15.50 |
398 |
1,235 |
-239 |
Hover/Click |
Sep24 |
240708 |
409.50 |
410.00 |
391.25 |
393.25 |
-17.25 |
90,317 |
609,976 |
-1,775 |
Hover/Click |
Dec24 |
240708 |
423.00 |
423.75 |
405.75 |
407.75 |
-16.25 |
104,495 |
643,770 |
+1,351 |
Hover/Click |
Mar25 |
240708 |
437.50 |
437.50 |
420.50 |
422.50 |
-15.50 |
22,882 |
124,817 |
+2,338 |
Hover/Click |
May25 |
240708 |
447.25 |
447.25 |
431.50 |
433.50 |
-14.00 |
5,049 |
32,016 |
+69 |
Hover/Click |
Jul25 |
240708 |
455.00 |
455.25 |
440.75 |
442.75 |
-12.50 |
5,316 |
62,640 |
+313 |
Hover/Click |
Sep25 |
240708 |
454.75 |
454.75 |
443.00 |
445.00 |
-9.50 |
731 |
10,139 |
+124 |
Hover/Click |
Dec25 |
240708 |
459.00 |
459.25 |
449.50 |
451.25 |
-7.75 |
1,605 |
37,344 |
+301 |
Hover/Click |
Mar26 |
240708 |
466.50 |
466.50 |
460.50 |
462.25 |
-7.75 |
30 |
1,552 |
+2 |
Hover/Click |
May26 |
240708 |
469.75 |
469.75 |
467.50 |
468.50 |
-7.50 |
0 |
311 |
+0 |
Hover/Click |
Total Volume and Open Interest |
230,830 |
1,526,547 |
+2,485 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Jul24 |
240708 |
552.25 |
553.00 |
550.00 |
553.00 |
-19.25 |
127 |
167 |
-62 |
Hover/Click |
Sep24 |
240708 |
589.25 |
590.75 |
566.00 |
570.50 |
-20.00 |
46,458 |
212,795 |
-1,648 |
Hover/Click |
Dec24 |
240708 |
612.50 |
613.75 |
590.00 |
594.50 |
-19.00 |
18,675 |
121,648 |
+1,630 |
Hover/Click |
Mar25 |
240708 |
630.75 |
631.50 |
609.50 |
614.25 |
-17.75 |
9,080 |
41,969 |
+1,027 |
Hover/Click |
May25 |
240708 |
641.00 |
641.25 |
620.25 |
624.75 |
-17.25 |
2,408 |
7,522 |
+3 |
Hover/Click |
Jul25 |
240708 |
645.00 |
645.00 |
625.00 |
629.50 |
-15.25 |
1,380 |
17,861 |
+82 |
Hover/Click |
Total Volume and Open Interest |
78,447 |
407,044 |
+1,027 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Jul24 |
240708 |
590.75 |
591.00 |
572.00 |
573.50 |
-21.75 |
12 |
96 |
-6 |
Hover/Click |
Sep24 |
240708 |
597.50 |
597.75 |
573.00 |
577.25 |
-21.75 |
20,546 |
135,891 |
-139 |
Hover/Click |
Dec24 |
240708 |
613.50 |
614.25 |
590.75 |
595.75 |
-20.25 |
8,458 |
70,621 |
+1,025 |
Hover/Click |
Mar25 |
240708 |
627.75 |
628.00 |
605.25 |
610.00 |
-19.75 |
2,135 |
24,218 |
+172 |
Hover/Click |
May25 |
240708 |
632.25 |
632.25 |
613.25 |
617.25 |
-19.50 |
542 |
3,786 |
-9 |
Hover/Click |
Jul25 |
240708 |
630.50 |
631.25 |
615.00 |
618.50 |
-18.25 |
424 |
5,942 |
+80 |
Hover/Click |
Sep25 |
240708 |
638.50 |
638.50 |
622.75 |
625.50 |
-17.25 |
51 |
436 |
-1 |
Hover/Click |
Total Volume and Open Interest |
32,171 |
241,280 |
+1,123 |
|
Wheat(MGE) |
Weekly |
Monthly |
Jul24 |
240708 |
621.00 |
621.00 |
621.00 |
621.00 |
unch |
0 |
5 |
+0 |
Hover/Click |
Sep24 |
240708 |
633.00 |
633.00 |
613.25 |
617.50 |
-15.75 |
4,147 |
47,279 |
+522 |
Hover/Click |
Dec24 |
240708 |
649.25 |
649.50 |
632.00 |
636.50 |
-14.50 |
1,476 |
18,816 |
-207 |
Hover/Click |
Mar25 |
240708 |
659.75 |
660.00 |
648.25 |
652.50 |
-13.75 |
325 |
6,348 |
+15 |
Hover/Click |
May25 |
240708 |
668.00 |
668.00 |
659.25 |
662.75 |
-13.00 |
119 |
1,630 |
+17 |
Hover/Click |
Jul25 |
240708 |
677.75 |
677.75 |
671.50 |
671.50 |
-13.00 |
63 |
272 |
+27 |
Hover/Click |
Total Volume and Open Interest |
6,169 |
74,886 |
+367 |
|
Oats(CBOT) |
Weekly |
Monthly |
Jul24 |
240708 |
312.50 |
312.50 |
312.50 |
312.50 |
-4.75 |
|
|
|
Hover/Click |
Sep24 |
240708 |
314.00 |
315.50 |
304.25 |
308.50 |
-5.25 |
101 |
1,733 |
-7 |
Hover/Click |
Dec24 |
240708 |
321.25 |
323.75 |
313.50 |
317.75 |
-4.75 |
325 |
3,401 |
+73 |
Hover/Click |
Mar25 |
240708 |
326.00 |
329.25 |
326.00 |
329.25 |
-3.00 |
6 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
432 |
5,220 |
+66 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul24 |
240708 |
17.00 |
17.38 |
17.00 |
17.07 |
+0.13 |
0 |
298 |
+0 |
Hover/Click |
Sep24 |
240708 |
14.56 |
14.98 |
14.56 |
14.79 |
+0.23 |
1,117 |
7,334 |
+332 |
Hover/Click |
Nov24 |
240708 |
14.82 |
15.20 |
14.82 |
15.03 |
+0.23 |
92 |
466 |
+9 |
Hover/Click |
Jan25 |
240708 |
15.27 |
15.27 |
15.27 |
15.27 |
+0.26 |
39 |
74 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,289 |
8,311 |
+368 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug24 |
240708 |
186.500 |
187.285 |
183.800 |
184.350 |
-2.085 |
37,411 |
125,632 |
-2,713 |
Hover/Click |
Oct24 |
240708 |
187.250 |
187.600 |
184.550 |
185.300 |
-1.885 |
17,003 |
89,823 |
+1,975 |
Hover/Click |
Dec24 |
240708 |
188.785 |
189.235 |
186.235 |
187.250 |
-1.535 |
11,752 |
58,875 |
+1,410 |
Hover/Click |
Feb25 |
240708 |
190.000 |
190.380 |
187.685 |
188.650 |
-1.350 |
5,871 |
25,291 |
+801 |
Hover/Click |
Apr25 |
240708 |
191.300 |
191.650 |
189.380 |
190.285 |
-1.045 |
2,747 |
17,776 |
+552 |
Hover/Click |
Jun25 |
240708 |
185.300 |
185.400 |
183.300 |
184.000 |
-1.235 |
760 |
7,147 |
+64 |
Hover/Click |
Total Volume and Open Interest |
76,097 |
327,823 |
+2,239 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug24 |
240708 |
262.000 |
263.275 |
258.525 |
259.185 |
-2.295 |
8,130 |
20,219 |
-489 |
Hover/Click |
Sep24 |
240708 |
262.685 |
263.775 |
259.435 |
260.630 |
-1.600 |
3,131 |
9,157 |
+226 |
Hover/Click |
Oct24 |
240708 |
262.380 |
263.800 |
259.650 |
260.730 |
-1.500 |
2,162 |
7,600 |
-172 |
Hover/Click |
Nov24 |
240708 |
262.435 |
263.525 |
259.650 |
260.500 |
-1.600 |
1,160 |
5,881 |
-43 |
Hover/Click |
Jan25 |
240708 |
260.085 |
261.050 |
257.250 |
258.100 |
-1.675 |
498 |
3,752 |
+46 |
Hover/Click |
Mar25 |
240708 |
260.500 |
261.130 |
257.230 |
257.835 |
-2.115 |
242 |
2,018 |
+25 |
Hover/Click |
Apr25 |
240708 |
262.500 |
262.700 |
259.185 |
259.750 |
-2.050 |
65 |
473 |
+19 |
Hover/Click |
Total Volume and Open Interest |
15,410 |
49,513 |
-379 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jul24 |
240708 |
89.600 |
89.900 |
89.430 |
89.680 |
-0.200 |
6,520 |
13,253 |
-1,734 |
Hover/Click |
Aug24 |
240708 |
89.500 |
90.550 |
89.250 |
89.530 |
+0.350 |
25,201 |
96,021 |
-332 |
Hover/Click |
Oct24 |
240708 |
73.530 |
74.000 |
72.300 |
72.530 |
-0.950 |
14,114 |
67,233 |
+2,589 |
Hover/Click |
Dec24 |
240708 |
67.280 |
67.470 |
65.530 |
65.720 |
-1.560 |
6,565 |
48,760 |
+208 |
Hover/Click |
Feb25 |
240708 |
71.980 |
72.200 |
70.780 |
70.950 |
-1.150 |
3,170 |
18,226 |
+176 |
Hover/Click |
Apr25 |
240708 |
77.630 |
77.800 |
76.980 |
77.130 |
-0.700 |
1,837 |
14,928 |
+485 |
Hover/Click |
May25 |
240708 |
83.200 |
83.200 |
82.800 |
82.900 |
-0.300 |
5 |
99 |
+2 |
|
Jun25 |
240708 |
90.750 |
91.030 |
90.530 |
90.900 |
unch |
187 |
3,172 |
+48 |
Hover/Click |
Total Volume and Open Interest |
57,704 |
262,811 |
+1,501 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul24 |
240708 |
19.72 |
19.82 |
19.59 |
19.80 |
+0.08 |
93 |
3,454 |
+4 |
Hover/Click |
Aug24 |
240708 |
20.14 |
20.47 |
19.76 |
20.43 |
+0.30 |
334 |
4,678 |
-49 |
Hover/Click |
Sep24 |
240708 |
20.47 |
20.74 |
20.12 |
20.73 |
+0.23 |
124 |
2,772 |
+15 |
Hover/Click |
Oct24 |
240708 |
20.29 |
20.50 |
20.12 |
20.50 |
+0.11 |
36 |
1,870 |
+17 |
Hover/Click |
Nov24 |
240708 |
19.86 |
20.06 |
19.72 |
20.02 |
+0.02 |
44 |
1,466 |
+0 |
Hover/Click |
Dec24 |
240708 |
19.31 |
19.47 |
19.23 |
19.47 |
+0.03 |
43 |
1,394 |
+1 |
Hover/Click |
Jan25 |
240708 |
18.72 |
18.75 |
18.60 |
18.75 |
unch |
58 |
685 |
+8 |
Hover/Click |
Feb25 |
240708 |
18.57 |
18.58 |
18.55 |
18.58 |
unch |
19 |
740 |
+18 |
Hover/Click |
Mar25 |
240708 |
18.56 |
18.57 |
18.55 |
18.56 |
-0.05 |
1 |
627 |
+1 |
Hover/Click |
Apr25 |
240708 |
18.56 |
18.56 |
18.47 |
18.56 |
unch |
0 |
461 |
+0 |
Hover/Click |
May25 |
240708 |
18.61 |
18.61 |
18.47 |
18.61 |
unch |
0 |
425 |
+0 |
Hover/Click |
Jun25 |
240708 |
18.54 |
18.54 |
18.47 |
18.54 |
-0.01 |
6 |
296 |
+6 |
Hover/Click |
Jul25 |
240708 |
18.40 |
18.40 |
18.40 |
18.40 |
unch |
0 |
263 |
+0 |
Hover/Click |
Total Volume and Open Interest |
758 |
19,737 |
+21 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul24 |
240708 |
7721 |
7721 |
7693 |
7693 |
-28 |
10 |
1,053 |
-4 |
Hover/Click |
Sep24 |
240708 |
7776 |
8143 |
7577 |
7705 |
-145 |
6,463 |
48,892 |
+310 |
Hover/Click |
Dec24 |
240708 |
6723 |
7096 |
6596 |
6654 |
-118 |
4,132 |
42,262 |
+714 |
Hover/Click |
Mar25 |
240708 |
6129 |
6414 |
6017 |
6035 |
-114 |
2,651 |
24,999 |
+123 |
Hover/Click |
May25 |
240708 |
5929 |
6200 |
5851 |
5865 |
-81 |
832 |
8,876 |
+187 |
Hover/Click |
Jul25 |
240708 |
5829 |
6058 |
5751 |
5763 |
-66 |
503 |
6,514 |
+47 |
Hover/Click |
Sep25 |
240708 |
5800 |
5905 |
5641 |
5653 |
-56 |
242 |
2,224 |
+30 |
Hover/Click |
Total Volume and Open Interest |
14,960 |
137,336 |
+1,435 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul24 |
240708 |
236.70 |
236.70 |
236.20 |
236.20 |
+5.90 |
0 |
208 |
-14 |
Hover/Click |
Sep24 |
240708 |
230.55 |
235.45 |
229.80 |
234.40 |
+5.45 |
17,558 |
102,935 |
+466 |
Hover/Click |
Dec24 |
240708 |
227.75 |
233.00 |
227.35 |
232.15 |
+5.60 |
7,733 |
57,778 |
+261 |
Hover/Click |
Mar25 |
240708 |
225.70 |
230.60 |
225.05 |
229.80 |
+5.40 |
3,434 |
30,466 |
+596 |
Hover/Click |
May25 |
240708 |
223.30 |
227.90 |
222.65 |
227.35 |
+5.30 |
1,290 |
7,394 |
+77 |
Hover/Click |
Jul25 |
240708 |
220.35 |
225.40 |
220.35 |
225.10 |
+5.20 |
543 |
3,767 |
+16 |
Hover/Click |
Total Volume and Open Interest |
31,121 |
213,344 |
+1,565 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul24 |
240708 |
461.00 |
461.00 |
460.05 |
460.05 |
+15.55 |
155 |
15 |
-297 |
Hover/Click |
Sep24 |
240708 |
431.50 |
433.45 |
426.50 |
428.95 |
-4.40 |
247 |
7,537 |
-46 |
Hover/Click |
Nov24 |
240708 |
425.85 |
425.90 |
420.55 |
421.85 |
-4.05 |
105 |
1,175 |
-1 |
Hover/Click |
Jan25 |
240708 |
415.00 |
415.60 |
415.00 |
415.60 |
-5.10 |
40 |
228 |
+35 |
Hover/Click |
Mar25 |
240708 |
403.85 |
403.85 |
403.85 |
403.85 |
-5.10 |
0 |
27 |
+0 |
Hover/Click |
May25 |
240708 |
391.10 |
391.10 |
391.10 |
391.10 |
-5.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
547 |
8,984 |
-309 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct24 |
240708 |
20.13 |
20.37 |
19.83 |
20.13 |
-0.01 |
58,227 |
356,034 |
+1,961 |
Hover/Click |
Mar25 |
240708 |
20.63 |
20.68 |
20.20 |
20.47 |
-0.05 |
28,373 |
186,924 |
+876 |
Hover/Click |
May25 |
240708 |
19.71 |
19.87 |
19.46 |
19.67 |
-0.05 |
16,542 |
81,848 |
+525 |
Hover/Click |
Jul25 |
240708 |
19.16 |
19.27 |
18.92 |
19.10 |
-0.02 |
9,577 |
69,208 |
+1,324 |
Hover/Click |
Oct25 |
240708 |
18.88 |
18.95 |
18.67 |
18.82 |
+0.01 |
4,358 |
37,303 |
+818 |
Hover/Click |
Mar26 |
240708 |
18.86 |
18.92 |
18.67 |
18.81 |
+0.02 |
2,094 |
22,192 |
+402 |
Hover/Click |
May26 |
240708 |
18.13 |
18.19 |
17.97 |
18.09 |
+0.01 |
341 |
9,268 |
-41 |
Hover/Click |
Jul26 |
240708 |
17.75 |
17.81 |
17.58 |
17.73 |
+0.02 |
1,360 |
8,681 |
-19 |
Hover/Click |
Oct26 |
240708 |
17.75 |
17.77 |
17.54 |
17.71 |
+0.04 |
204 |
7,209 |
+25 |
Hover/Click |
Total Volume and Open Interest |
121,276 |
782,484 |
+6,049 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul24 |
240708 |
7407 |
7436 |
7091 |
7129 |
-231 |
5,523 |
3,350 |
-4,560 |
Hover/Click |
Sep24 |
240708 |
6555 |
6723 |
6346 |
6394 |
-154 |
6,899 |
61,576 |
+3,796 |
Hover/Click |
Dec24 |
240708 |
5382 |
5545 |
5216 |
5258 |
-97 |
3,015 |
51,725 |
+461 |
Hover/Click |
Mar25 |
240708 |
4847 |
5020 |
4736 |
4766 |
-79 |
1,718 |
49,937 |
+390 |
Hover/Click |
May25 |
240708 |
4737 |
4884 |
4605 |
4629 |
-61 |
733 |
17,840 |
+78 |
Hover/Click |
Jul25 |
240708 |
4643 |
4712 |
4490 |
4515 |
-58 |
172 |
10,948 |
-1 |
Hover/Click |
Sep25 |
240708 |
4511 |
4559 |
4363 |
4395 |
-52 |
97 |
7,832 |
-1 |
Hover/Click |
Total Volume and Open Interest |
18,203 |
214,663 |
+151 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug24 |
240708 |
575.00 |
579.50 |
559.20 |
560.70 |
-14.30 |
12,184 |
15,974 |
-3,208 |
Hover/Click |
Oct24 |
240708 |
570.00 |
572.20 |
558.10 |
560.00 |
-11.70 |
13,022 |
38,591 |
+1,591 |
Hover/Click |
Dec24 |
240708 |
565.30 |
566.80 |
553.60 |
555.30 |
-11.40 |
5,283 |
14,866 |
+1,681 |
Hover/Click |
Mar25 |
240708 |
564.00 |
564.00 |
552.30 |
554.30 |
-7.90 |
2,516 |
15,765 |
+474 |
Hover/Click |
May25 |
240708 |
552.20 |
556.00 |
547.40 |
550.10 |
-3.50 |
264 |
4,718 |
+158 |
Hover/Click |
Total Volume and Open Interest |
33,339 |
97,505 |
+706 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul24 |
240708 |
67.32 |
67.32 |
67.32 |
67.32 |
+0.01 |
|
|
|
Hover/Click |
Oct24 |
240708 |
69.39 |
70.18 |
69.26 |
69.49 |
+0.01 |
24 |
363 |
+7 |
Hover/Click |
Dec24 |
240708 |
71.00 |
71.96 |
70.76 |
71.05 |
+0.07 |
17,898 |
156,641 |
+883 |
Hover/Click |
Mar25 |
240708 |
72.86 |
73.59 |
72.50 |
72.84 |
+0.13 |
4,596 |
30,973 |
+410 |
Hover/Click |
May25 |
240708 |
74.38 |
74.93 |
73.91 |
74.21 |
+0.11 |
1,931 |
9,712 |
+104 |
Hover/Click |
Jul25 |
240708 |
75.67 |
75.90 |
75.01 |
75.30 |
+0.07 |
942 |
5,458 |
+247 |
Hover/Click |
Total Volume and Open Interest |
25,804 |
212,642 |
+1,668 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug24 |
240708 |
83.15 |
83.32 |
82.08 |
82.33 |
-0.83 |
361,357 |
266,354 |
-10,919 |
Hover/Click |
Sep24 |
240708 |
82.36 |
82.50 |
81.29 |
81.52 |
-0.74 |
168,795 |
265,842 |
+16,467 |
Hover/Click |
Oct24 |
240708 |
81.48 |
81.61 |
80.46 |
80.69 |
-0.68 |
64,579 |
149,265 |
+3,138 |
Hover/Click |
Nov24 |
240708 |
80.69 |
80.77 |
79.70 |
79.95 |
-0.61 |
38,916 |
77,902 |
+667 |
Hover/Click |
Dec24 |
240708 |
80.07 |
80.07 |
78.98 |
79.28 |
-0.54 |
63,391 |
207,494 |
-474 |
Hover/Click |
Jan25 |
240708 |
79.54 |
79.54 |
78.39 |
78.67 |
-0.50 |
10,782 |
70,497 |
+384 |
Hover/Click |
Feb25 |
240708 |
78.73 |
78.73 |
77.83 |
78.12 |
-0.45 |
4,845 |
40,710 |
+296 |
Hover/Click |
Mar25 |
240708 |
78.18 |
78.19 |
77.29 |
77.61 |
-0.42 |
9,624 |
57,333 |
+1,534 |
Hover/Click |
Apr25 |
240708 |
77.55 |
77.55 |
77.02 |
77.13 |
-0.38 |
2,020 |
31,881 |
+291 |
Hover/Click |
May25 |
240708 |
76.90 |
76.90 |
76.50 |
76.68 |
-0.35 |
1,859 |
29,446 |
+241 |
Hover/Click |
Jun25 |
240708 |
76.68 |
76.73 |
75.91 |
76.23 |
-0.34 |
19,123 |
101,171 |
+504 |
Hover/Click |
Jul25 |
240708 |
75.87 |
76.01 |
75.56 |
75.79 |
-0.30 |
1,020 |
30,931 |
-48 |
Hover/Click |
Aug25 |
240708 |
75.37 |
75.37 |
75.37 |
75.37 |
-0.27 |
599 |
20,113 |
+257 |
Hover/Click |
Sep25 |
240708 |
74.71 |
74.97 |
74.71 |
74.97 |
-0.26 |
1,663 |
31,417 |
+354 |
Hover/Click |
Oct25 |
240708 |
74.60 |
74.60 |
74.60 |
74.60 |
-0.24 |
380 |
14,627 |
+212 |
Hover/Click |
Nov25 |
240708 |
74.26 |
74.26 |
74.26 |
74.26 |
-0.22 |
938 |
15,203 |
-30 |
Hover/Click |
Total Volume and Open Interest |
779,001 |
1,730,089 |
+15,521 |
|
e-miNY Crude Oil(NYM) |
Aug24 |
240708 |
83.200 |
83.325 |
82.075 |
82.325 |
-0.825 |
7,673 |
1,376 |
-39 |
|
Sep24 |
240708 |
82.375 |
82.475 |
81.300 |
81.525 |
-0.725 |
775 |
444 |
-4 |
|
Oct24 |
240708 |
80.950 |
81.575 |
80.475 |
80.700 |
-0.675 |
44 |
74 |
+0 |
|
Nov24 |
240708 |
80.000 |
80.750 |
79.725 |
79.950 |
-0.600 |
16 |
19 |
+2 |
|
Dec24 |
240708 |
79.900 |
80.000 |
79.025 |
79.275 |
-0.550 |
15 |
175 |
+0 |
|
Jan25 |
240708 |
78.675 |
78.675 |
78.675 |
78.675 |
-0.500 |
0 |
6 |
+0 |
|
Feb25 |
240708 |
78.125 |
78.125 |
78.125 |
78.125 |
-0.450 |
0 |
3 |
+0 |
|
Mar25 |
240708 |
77.600 |
77.600 |
77.600 |
77.600 |
-0.425 |
6 |
4 |
+0 |
|
Apr25 |
240708 |
77.625 |
77.625 |
77.100 |
77.125 |
-0.375 |
1 |
1 |
+1 |
|
May25 |
240708 |
76.500 |
76.825 |
76.500 |
76.675 |
-0.350 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
8,535 |
2,146 |
-41 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug24 |
240708 |
260.90 |
261.75 |
256.50 |
257.91 |
-2.33 |
61,047 |
87,910 |
-1,538 |
Hover/Click |
Sep24 |
240708 |
262.48 |
262.60 |
258.05 |
259.28 |
-2.38 |
41,015 |
65,734 |
+2,163 |
Hover/Click |
Oct24 |
240708 |
263.30 |
263.41 |
259.01 |
260.03 |
-2.41 |
19,930 |
39,467 |
-618 |
Hover/Click |
Nov24 |
240708 |
263.22 |
263.22 |
258.94 |
259.96 |
-2.30 |
8,653 |
28,229 |
-189 |
Hover/Click |
Dec24 |
240708 |
262.11 |
262.11 |
258.04 |
259.13 |
-2.16 |
12,608 |
50,560 |
+1,931 |
Hover/Click |
Jan25 |
240708 |
260.69 |
261.69 |
258.18 |
259.29 |
-2.01 |
3,641 |
19,026 |
+317 |
Hover/Click |
Feb25 |
240708 |
259.57 |
260.75 |
257.61 |
258.78 |
-1.79 |
1,621 |
10,138 |
+147 |
Hover/Click |
Mar25 |
240708 |
257.68 |
258.51 |
256.14 |
257.38 |
-1.49 |
2,191 |
15,809 |
+551 |
Hover/Click |
Apr25 |
240708 |
254.00 |
256.07 |
253.92 |
255.20 |
-1.26 |
704 |
6,421 |
+212 |
Hover/Click |
May25 |
240708 |
252.87 |
254.54 |
252.87 |
253.59 |
-1.07 |
803 |
3,200 |
+191 |
Hover/Click |
Jun25 |
240708 |
251.97 |
253.30 |
251.02 |
252.32 |
-0.89 |
2,533 |
22,212 |
+417 |
Hover/Click |
Jul25 |
240708 |
252.29 |
252.70 |
251.32 |
252.05 |
-0.74 |
276 |
1,934 |
+45 |
Hover/Click |
Aug25 |
240708 |
252.50 |
252.50 |
251.93 |
251.93 |
-0.70 |
127 |
1,094 |
+3 |
Hover/Click |
Sep25 |
240708 |
251.93 |
251.93 |
251.93 |
251.93 |
-0.68 |
82 |
1,255 |
+12 |
Hover/Click |
Total Volume and Open Interest |
155,985 |
367,118 |
+3,660 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug24 |
240708 |
256.40 |
257.40 |
252.55 |
253.79 |
-2.12 |
74,784 |
136,030 |
-114 |
Hover/Click |
Sep24 |
240708 |
252.70 |
253.73 |
249.22 |
250.62 |
-1.68 |
59,828 |
101,513 |
+2,034 |
Hover/Click |
Oct24 |
240708 |
232.93 |
233.96 |
230.34 |
231.66 |
-1.43 |
24,476 |
47,870 |
+1,135 |
Hover/Click |
Nov24 |
240708 |
227.02 |
227.72 |
224.57 |
225.80 |
-1.33 |
12,952 |
35,579 |
+321 |
Hover/Click |
Dec24 |
240708 |
223.09 |
223.76 |
220.72 |
221.95 |
-1.22 |
17,363 |
31,849 |
-1,033 |
Hover/Click |
Jan25 |
240708 |
221.68 |
222.16 |
219.32 |
220.46 |
-1.10 |
7,871 |
17,815 |
-597 |
Hover/Click |
Feb25 |
240708 |
220.69 |
221.77 |
220.16 |
220.84 |
-1.00 |
1,307 |
5,255 |
-42 |
Hover/Click |
Mar25 |
240708 |
222.68 |
223.25 |
221.18 |
222.43 |
-0.99 |
1,598 |
10,306 |
-29 |
Hover/Click |
Apr25 |
240708 |
241.17 |
241.17 |
240.28 |
241.17 |
-0.78 |
292 |
5,490 |
+45 |
Hover/Click |
May25 |
240708 |
240.30 |
240.79 |
239.48 |
240.72 |
-0.69 |
176 |
2,292 |
+7 |
Hover/Click |
Total Volume and Open Interest |
201,144 |
404,607 |
+1,756 |
|
e-miNY RBOB Gasoline(NYM) |
Aug24 |
240708 |
257.80 |
257.80 |
253.79 |
253.79 |
-2.12 |
|
|
|
|
Sep24 |
240708 |
250.62 |
250.62 |
250.62 |
250.62 |
-1.68 |
|
|
|
|
Oct24 |
240708 |
231.66 |
231.66 |
231.66 |
231.66 |
-1.43 |
|
|
|
|
Nov24 |
240708 |
225.80 |
225.80 |
225.80 |
225.80 |
-1.33 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug24 |
240708 |
2.270 |
2.390 |
2.268 |
2.366 |
+0.047 |
156,544 |
204,339 |
+5,718 |
Hover/Click |
Sep24 |
240708 |
2.300 |
2.417 |
2.300 |
2.382 |
+0.032 |
98,431 |
272,539 |
+223 |
Hover/Click |
Oct24 |
240708 |
2.425 |
2.530 |
2.420 |
2.492 |
+0.025 |
65,255 |
149,758 |
-1,885 |
Hover/Click |
Nov24 |
240708 |
2.855 |
2.958 |
2.855 |
2.919 |
+0.017 |
32,484 |
130,392 |
+2,950 |
Hover/Click |
Dec24 |
240708 |
3.361 |
3.441 |
3.357 |
3.414 |
+0.019 |
21,590 |
76,452 |
+2,426 |
Hover/Click |
Jan25 |
240708 |
3.635 |
3.706 |
3.629 |
3.688 |
+0.024 |
24,392 |
108,984 |
+1,917 |
Hover/Click |
Feb25 |
240708 |
3.484 |
3.554 |
3.480 |
3.537 |
+0.024 |
6,524 |
46,736 |
+639 |
Hover/Click |
Mar25 |
240708 |
3.111 |
3.175 |
3.109 |
3.159 |
+0.024 |
8,298 |
108,454 |
+1,371 |
Hover/Click |
Apr25 |
240708 |
2.918 |
2.977 |
2.918 |
2.956 |
+0.019 |
10,259 |
71,626 |
+3,217 |
Hover/Click |
May25 |
240708 |
2.953 |
3.015 |
2.953 |
2.992 |
+0.015 |
3,242 |
43,495 |
+453 |
Hover/Click |
Jun25 |
240708 |
3.158 |
3.193 |
3.139 |
3.169 |
+0.012 |
2,192 |
23,921 |
+382 |
Hover/Click |
Jul25 |
240708 |
3.337 |
3.397 |
3.337 |
3.376 |
+0.009 |
1,787 |
23,186 |
-132 |
Hover/Click |
Aug25 |
240708 |
3.396 |
3.444 |
3.396 |
3.423 |
+0.009 |
999 |
12,546 |
+238 |
Hover/Click |
Sep25 |
240708 |
3.383 |
3.408 |
3.361 |
3.386 |
+0.008 |
676 |
10,782 |
+59 |
Hover/Click |
Oct25 |
240708 |
3.446 |
3.474 |
3.431 |
3.453 |
+0.009 |
2,116 |
40,420 |
+36 |
Hover/Click |
Nov25 |
240708 |
3.761 |
3.785 |
3.749 |
3.771 |
+0.011 |
700 |
12,983 |
+26 |
Hover/Click |
Total Volume and Open Interest |
437,734 |
1,527,924 |
+17,492 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep24 |
240708 |
86.74 |
86.92 |
85.56 |
85.75 |
-0.79 |
265,302 |
578,329 |
-19,809 |
Hover/Click |
Oct24 |
240708 |
85.89 |
85.99 |
84.80 |
84.99 |
-0.72 |
166,118 |
397,418 |
+3,991 |
Hover/Click |
Nov24 |
240708 |
85.15 |
85.25 |
84.10 |
84.30 |
-0.68 |
77,749 |
226,179 |
+6,745 |
Hover/Click |
Dec24 |
240708 |
84.50 |
84.58 |
83.50 |
83.70 |
-0.64 |
80,485 |
303,065 |
-55 |
Hover/Click |
Jan25 |
240708 |
83.96 |
83.96 |
82.96 |
83.17 |
-0.59 |
17,386 |
99,511 |
+2,280 |
Hover/Click |
Feb25 |
240708 |
83.43 |
83.43 |
82.46 |
82.68 |
-0.55 |
10,854 |
64,847 |
-408 |
Hover/Click |
Mar25 |
240708 |
82.94 |
82.94 |
82.00 |
82.23 |
-0.51 |
12,320 |
81,199 |
-662 |
Hover/Click |
Apr25 |
240708 |
82.41 |
82.41 |
81.57 |
81.81 |
-0.46 |
2,082 |
44,914 |
+38 |
Hover/Click |
May25 |
240708 |
81.97 |
81.97 |
81.15 |
81.40 |
-0.42 |
1,917 |
49,999 |
-206 |
Hover/Click |
Jun25 |
240708 |
81.59 |
81.59 |
80.73 |
81.00 |
-0.39 |
19,317 |
122,431 |
+241 |
Hover/Click |
Jul25 |
240708 |
80.60 |
80.81 |
80.36 |
80.62 |
-0.36 |
1,410 |
28,532 |
+107 |
Hover/Click |
Aug25 |
240708 |
80.27 |
80.42 |
80.06 |
80.24 |
-0.34 |
1,109 |
27,252 |
+466 |
Hover/Click |
Sep25 |
240708 |
79.86 |
79.86 |
79.86 |
79.86 |
-0.31 |
1,876 |
30,198 |
+399 |
Hover/Click |
Oct25 |
240708 |
79.50 |
79.50 |
79.50 |
79.50 |
-0.29 |
411 |
16,720 |
-139 |
Hover/Click |
Total Volume and Open Interest |
676,302 |
2,430,309 |
-5,602 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jul24 |
240708 |
797.75 |
797.75 |
782.75 |
789.50 |
-18.00 |
46,543 |
55,595 |
-13,799 |
Hover/Click |
Aug24 |
240708 |
799.50 |
799.50 |
783.00 |
790.25 |
-17.25 |
115,219 |
220,599 |
-922 |
Hover/Click |
Sep24 |
240708 |
799.75 |
800.00 |
784.25 |
791.25 |
-16.50 |
75,792 |
127,706 |
+4,893 |
Hover/Click |
Oct24 |
240708 |
800.25 |
800.50 |
785.50 |
792.00 |
-16.25 |
25,775 |
95,579 |
-1,348 |
Hover/Click |
Nov24 |
240708 |
795.50 |
795.75 |
781.50 |
787.75 |
-15.75 |
13,488 |
68,785 |
-370 |
Hover/Click |
Dec24 |
240708 |
788.50 |
788.50 |
775.25 |
781.50 |
-14.75 |
23,331 |
109,627 |
-2,014 |
Hover/Click |
Jan25 |
240708 |
781.75 |
781.75 |
773.50 |
779.50 |
-14.00 |
5,374 |
45,687 |
+615 |
Hover/Click |
Feb25 |
240708 |
782.25 |
782.25 |
771.50 |
777.50 |
-13.00 |
2,163 |
21,638 |
+18 |
Hover/Click |
Mar25 |
240708 |
775.25 |
775.25 |
767.75 |
774.00 |
-12.50 |
4,623 |
40,249 |
+109 |
Hover/Click |
Apr25 |
240708 |
770.25 |
770.25 |
763.75 |
769.25 |
-12.00 |
1,037 |
12,233 |
+138 |
Hover/Click |
Total Volume and Open Interest |
323,601 |
934,810 |
-12,108 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug24 |
240708 |
83.13 |
83.23 |
82.09 |
82.33 |
-0.83 |
31,350 |
68,352 |
-3,694 |
Hover/Click |
Sep24 |
240708 |
82.52 |
82.52 |
81.30 |
81.52 |
-0.74 |
49,742 |
95,492 |
+4,732 |
Hover/Click |
Oct24 |
240708 |
81.51 |
81.51 |
80.52 |
80.69 |
-0.68 |
29,371 |
42,245 |
-1,411 |
Hover/Click |
Nov24 |
240708 |
80.23 |
80.40 |
79.79 |
79.95 |
-0.61 |
25,225 |
22,299 |
+98 |
Hover/Click |
Dec24 |
240708 |
79.50 |
79.68 |
79.10 |
79.28 |
-0.54 |
27,653 |
106,008 |
+1,094 |
Hover/Click |
Jan25 |
240708 |
79.00 |
79.02 |
78.57 |
78.67 |
-0.50 |
6,710 |
22,282 |
+5 |
Hover/Click |
Feb25 |
240708 |
78.26 |
78.36 |
78.02 |
78.12 |
-0.45 |
1,986 |
16,060 |
+15 |
Hover/Click |
Mar25 |
240708 |
77.89 |
77.90 |
77.50 |
77.61 |
-0.42 |
1,792 |
21,449 |
+50 |
Hover/Click |
Apr25 |
240708 |
77.30 |
77.30 |
77.13 |
77.13 |
-0.38 |
474 |
12,005 |
+7 |
Hover/Click |
May25 |
240708 |
76.90 |
76.90 |
76.68 |
76.68 |
-0.35 |
122 |
11,371 |
-1 |
Hover/Click |
Jun25 |
240708 |
76.46 |
76.46 |
76.00 |
76.24 |
-0.33 |
5,022 |
34,600 |
-592 |
Hover/Click |
Jul25 |
240708 |
75.79 |
75.79 |
75.79 |
75.79 |
-0.30 |
90 |
10,745 |
+49 |
Hover/Click |
Aug25 |
240708 |
75.37 |
75.37 |
75.37 |
75.37 |
-0.27 |
23 |
11,246 |
-4 |
Hover/Click |
Sep25 |
240708 |
74.97 |
74.97 |
74.97 |
74.97 |
-0.26 |
179 |
14,150 |
+76 |
Hover/Click |
Oct25 |
240708 |
74.60 |
74.60 |
74.60 |
74.60 |
-0.24 |
28 |
11,176 |
-4 |
Hover/Click |
Nov25 |
240708 |
74.26 |
74.26 |
74.26 |
74.26 |
-0.22 |
13 |
11,330 |
+2 |
Hover/Click |
Total Volume and Open Interest |
183,593 |
619,264 |
+1,037 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep24 |
240708 |
104.655 |
104.705 |
104.475 |
104.668 |
+0.120 |
12,488 |
43,862 |
-232 |
Hover/Click |
Dec24 |
240708 |
104.250 |
104.287 |
104.230 |
104.287 |
+0.120 |
27 |
362 |
+3 |
Hover/Click |
Mar25 |
240708 |
103.938 |
103.938 |
103.938 |
103.938 |
+0.120 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,515 |
44,224 |
-229 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
67.59 |
67.74 |
67.45 |
67.50 |
-0.15 |
172,918 |
214,913 |
+5,505 |
Hover/Click |
Dec24 |
240708 |
67.73 |
67.84 |
67.59 |
67.61 |
-0.15 |
103 |
1,218 |
+38 |
Hover/Click |
Mar25 |
240708 |
67.67 |
67.88 |
67.65 |
67.67 |
-0.14 |
1 |
91 |
+1 |
Hover/Click |
Total Volume and Open Interest |
173,393 |
217,295 |
+5,384 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
128.20 |
128.53 |
128.08 |
128.20 |
-0.04 |
129,325 |
191,960 |
+6,995 |
Hover/Click |
Dec24 |
240708 |
128.33 |
128.59 |
128.17 |
128.27 |
-0.04 |
28 |
11,767 |
-20 |
Hover/Click |
Mar25 |
240708 |
128.33 |
128.59 |
128.23 |
128.33 |
-0.05 |
2 |
217 |
-2 |
Hover/Click |
Total Volume and Open Interest |
129,589 |
205,721 |
+6,955 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
73.44 |
73.53 |
73.40 |
73.45 |
-0.06 |
114,188 |
250,647 |
-6,921 |
Hover/Click |
Dec24 |
240708 |
73.58 |
73.69 |
73.57 |
73.61 |
-0.06 |
463 |
4,434 |
+33 |
Hover/Click |
Mar25 |
240708 |
73.76 |
73.83 |
73.73 |
73.76 |
-0.07 |
66 |
652 |
+66 |
Hover/Click |
Jun25 |
240708 |
73.84 |
73.94 |
73.84 |
73.89 |
-0.06 |
2 |
202 |
+0 |
Hover/Click |
Total Volume and Open Interest |
115,013 |
257,319 |
-6,708 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
62.84 |
63.06 |
62.72 |
62.84 |
-0.05 |
202,145 |
337,821 |
-5,602 |
Hover/Click |
Dec24 |
240708 |
63.69 |
63.88 |
63.56 |
63.67 |
-0.04 |
452 |
1,340 |
+15 |
Hover/Click |
Mar25 |
240708 |
64.55 |
64.68 |
64.37 |
64.47 |
-0.05 |
4 |
143 |
+0 |
Hover/Click |
Total Volume and Open Interest |
203,484 |
343,386 |
-5,632 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
112.59 |
112.75 |
112.33 |
112.41 |
-0.16 |
39,751 |
94,228 |
+1,105 |
Hover/Click |
Dec24 |
240708 |
113.88 |
113.93 |
113.56 |
113.63 |
-0.16 |
5 |
585 |
-3 |
Hover/Click |
Mar25 |
240708 |
115.12 |
115.12 |
114.76 |
114.78 |
-0.16 |
13 |
53 |
+1 |
Hover/Click |
Total Volume and Open Interest |
39,769 |
94,871 |
+1,103 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
108.52 |
108.81 |
108.51 |
108.61 |
-0.12 |
256,102 |
620,652 |
-5,419 |
Hover/Click |
Dec24 |
240708 |
109.13 |
109.27 |
108.98 |
109.08 |
-0.12 |
1,288 |
5,479 |
+7 |
Hover/Click |
Mar25 |
240708 |
109.54 |
109.72 |
109.54 |
109.54 |
-0.13 |
98 |
2,796 |
+23 |
Hover/Click |
Total Volume and Open Interest |
259,745 |
636,027 |
-5,741 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
546.25 |
550.75 |
546.13 |
550.63 |
+3.25 |
72,712 |
183,583 |
-3,542 |
Hover/Click |
Dec24 |
240708 |
540.38 |
542.75 |
538.75 |
542.75 |
+3.13 |
22 |
1,516 |
+9 |
Hover/Click |
Total Volume and Open Interest |
72,737 |
185,165 |
-3,534 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
61.4400 |
61.5400 |
61.2400 |
61.2800 |
-0.1800 |
45,505 |
59,957 |
-835 |
Hover/Click |
Dec24 |
240708 |
61.5200 |
61.5300 |
61.2500 |
61.2700 |
-0.1800 |
8 |
226 |
+2 |
Hover/Click |
Total Volume and Open Interest |
45,513 |
60,183 |
-833 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug24 |
240708 |
182.65 |
183.25 |
181.50 |
182.15 |
-0.50 |
34,039 |
86,263 |
+3,533 |
|
Sep24 |
240708 |
182.05 |
182.60 |
180.95 |
181.60 |
-0.50 |
710 |
586 |
+205 |
Hover/Click |
Oct24 |
240708 |
181.00 |
181.00 |
181.00 |
181.00 |
-0.50 |
0 |
2 |
+0 |
|
Nov24 |
240708 |
180.40 |
180.40 |
180.40 |
180.40 |
-0.55 |
|
|
|
|
Total Volume and Open Interest |
34,749 |
86,853 |
+3,738 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Jul24 |
240708 |
56850 |
58525 |
54580 |
56755 |
+70 |
18,530 |
21,504 |
+24 |
Hover/Click |
Aug24 |
240708 |
57570 |
59060 |
55165 |
57360 |
+70 |
2,745 |
4,634 |
+491 |
Hover/Click |
Sep24 |
240708 |
57955 |
59455 |
55610 |
57755 |
+60 |
300 |
1,083 |
+15 |
Hover/Click |
Oct24 |
240708 |
57800 |
59845 |
56070 |
58205 |
+105 |
32 |
64 |
+16 |
Hover/Click |
Nov24 |
240708 |
58640 |
60215 |
56540 |
58640 |
+100 |
33 |
41 |
+2 |
Hover/Click |
Total Volume and Open Interest |
21,661 |
27,376 |
+560 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep24 |
240708 |
118~230 |
119~010 |
118~050 |
119~000 |
+0~060 |
456,671 |
1,678,822 |
+4,284 |
Hover/Click |
Dec24 |
240708 |
118~190 |
119~030 |
118~090 |
119~030 |
+0~060 |
63 |
733 |
+9 |
Hover/Click |
Mar25 |
240708 |
118~130 |
119~050 |
118~130 |
119~050 |
+0~060 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
456,735 |
1,679,556 |
+4,294 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240708 |
110~180 |
110~205 |
110~100 |
110~190 |
-0~005 |
1,979,719 |
4,467,091 |
+32,136 |
Hover/Click |
Dec24 |
240708 |
110~240 |
111~000 |
110~230 |
110~315 |
unch |
667 |
1,622 |
+251 |
Hover/Click |
Mar25 |
240708 |
111~150 |
111~150 |
111~150 |
111~150 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240708 |
107~002 |
107~014 |
106~272 |
107~002 |
-0~010 |
1,312,260 |
6,321,609 |
+22,533 |
Hover/Click |
Dec24 |
240708 |
107~122 |
107~122 |
107~094 |
107~122 |
-0~004 |
1 |
4 |
+0 |
Hover/Click |
Mar25 |
240708 |
107~246 |
107~246 |
107~246 |
107~246 |
-0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240708 |
102~102 |
102~104 |
102~080 |
102~095 |
-0~010 |
877,870 |
4,287,479 |
+24,564 |
Hover/Click |
Dec24 |
240708 |
102~211 |
102~215 |
102~205 |
102~205 |
-0~010 |
1 |
18 |
+1 |
Hover/Click |
Mar25 |
240708 |
103~012 |
103~012 |
103~012 |
103~012 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
877,871 |
4,287,497 |
+24,565 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
95.080 |
95.085 |
95.065 |
95.075 |
-0.005 |
34,668 |
253,514 |
+3,292 |
|
Dec24 |
240708 |
95.320 |
95.335 |
95.305 |
95.325 |
+0.005 |
49,368 |
291,031 |
+7,734 |
|
Mar25 |
240708 |
95.545 |
95.560 |
95.525 |
95.550 |
+0.010 |
33,322 |
231,844 |
+2,049 |
|
Jun25 |
240708 |
95.745 |
95.765 |
95.730 |
95.755 |
+0.015 |
30,699 |
173,205 |
+1,293 |
|
Sep25 |
240708 |
95.910 |
95.935 |
95.895 |
95.920 |
+0.015 |
29,552 |
148,782 |
+1,683 |
|
Dec25 |
240708 |
96.045 |
96.070 |
96.025 |
96.055 |
+0.015 |
37,766 |
183,173 |
+123 |
|
Mar26 |
240708 |
96.155 |
96.175 |
96.130 |
96.155 |
+0.010 |
23,721 |
115,459 |
+789 |
|
Jun26 |
240708 |
96.230 |
96.260 |
96.210 |
96.240 |
+0.010 |
18,520 |
79,496 |
+410 |
|
Sep26 |
240708 |
96.300 |
96.320 |
96.275 |
96.300 |
+0.010 |
15,905 |
45,649 |
+1,257 |
|
Dec26 |
240708 |
96.340 |
96.370 |
96.320 |
96.350 |
+0.010 |
20,283 |
72,439 |
+2,020 |
|
Mar27 |
240708 |
96.385 |
96.405 |
96.360 |
96.390 |
+0.010 |
13,509 |
56,971 |
+205 |
|
Jun27 |
240708 |
96.420 |
96.435 |
96.390 |
96.420 |
+0.010 |
10,352 |
57,253 |
+1,757 |
|
Sep27 |
240708 |
96.440 |
96.455 |
96.410 |
96.440 |
+0.010 |
4,795 |
52,510 |
-660 |
|
Dec27 |
240708 |
96.435 |
96.465 |
96.415 |
96.450 |
+0.015 |
3,833 |
48,246 |
-174 |
|
Mar28 |
240708 |
96.440 |
96.465 |
96.425 |
96.455 |
+0.015 |
3,016 |
15,992 |
+45 |
|
Jun28 |
240708 |
96.445 |
96.465 |
96.415 |
96.450 |
+0.010 |
2,461 |
11,206 |
+245 |
|
Sep28 |
240708 |
96.420 |
96.455 |
96.405 |
96.440 |
+0.010 |
2,542 |
6,388 |
+134 |
|
Dec28 |
240708 |
96.410 |
96.440 |
96.390 |
96.425 |
+0.010 |
2,759 |
3,827 |
-244 |
|
Total Volume and Open Interest |
360,070 |
2,108,792 |
+20,604 |
|
Ultra T-Bond(CBOT) |
Sep24 |
240708 |
125~25 |
126~09 |
125~02 |
126~07 |
+0~08 |
303,555 |
1,661,515 |
-824 |
|
Dec24 |
240708 |
126~29 |
126~29 |
125~31 |
126~29 |
+0~07 |
0 |
2 |
+0 |
|
Mar25 |
240708 |
128~03 |
128~03 |
128~03 |
128~03 |
+0~07 |
|
|
|
|
Total Volume and Open Interest |
303,555 |
1,661,517 |
-824 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep24 |
240708 |
114~025 |
114~060 |
113~235 |
114~050 |
+0~005 |
572,803 |
2,085,566 |
+2,799 |
|
Dec24 |
240708 |
114~125 |
114~160 |
114~050 |
114~160 |
+0~005 |
|
|
|
|
Mar25 |
240708 |
114~270 |
114~270 |
114~270 |
114~270 |
+0~005 |
|
|
|
|
Total Volume and Open Interest |
572,803 |
2,085,566 |
+2,799 |
|
30 Day Federal Funds(CBOT) |
Jul24 |
240708 |
94.673 |
94.673 |
94.670 |
94.670 |
-0.003 |
58,165 |
378,770 |
-1,210 |
|
Aug24 |
240708 |
94.690 |
94.690 |
94.680 |
94.685 |
-0.005 |
318,265 |
519,183 |
+39,514 |
|
Sep24 |
240708 |
94.765 |
94.765 |
94.755 |
94.760 |
-0.005 |
23,532 |
103,144 |
+1,283 |
|
Oct24 |
240708 |
94.880 |
94.880 |
94.865 |
94.870 |
-0.010 |
92,700 |
270,008 |
+7,681 |
|
Nov24 |
240708 |
94.960 |
94.965 |
94.945 |
94.955 |
-0.010 |
76,273 |
159,986 |
+4,401 |
|
Dec24 |
240708 |
95.075 |
95.075 |
95.055 |
95.065 |
-0.010 |
20,939 |
68,963 |
+1,366 |
|
Total Volume and Open Interest |
694,169 |
1,731,850 |
+72,640 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep24 |
240708 |
142.89 |
143.13 |
142.61 |
142.61 |
-0.26 |
397 |
14,827 |
-11 |
Hover/Click |
Dec24 |
240708 |
141.71 |
141.71 |
141.71 |
141.71 |
-0.26 |
|
|
|
Hover/Click |
Mar25 |
240708 |
141.71 |
141.71 |
141.71 |
141.71 |
-0.26 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
397 |
14,827 |
-11 |
|
Euro-Buxl(EUREX) |
Sep24 |
240708 |
129.18 |
130.18 |
128.50 |
129.86 |
+0.54 |
80,642 |
207,418 |
-3,671 |
|
Dec24 |
240708 |
129.92 |
129.92 |
129.92 |
129.92 |
+0.50 |
2 |
4 |
+1 |
|
Mar25 |
240708 |
129.84 |
129.84 |
129.84 |
129.84 |
+0.42 |
|
|
|
|
Total Volume and Open Interest |
80,644 |
207,422 |
-3,670 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep24 |
240708 |
131.12 |
131.39 |
130.74 |
131.28 |
+0.19 |
785,973 |
1,283,346 |
+58,342 |
Hover/Click |
Dec24 |
240708 |
130.76 |
130.90 |
130.76 |
130.83 |
+0.18 |
44 |
1,517 |
+37 |
Hover/Click |
Mar25 |
240708 |
132.34 |
132.34 |
132.34 |
132.34 |
+0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
786,017 |
1,284,863 |
+58,379 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep24 |
240708 |
116.09 |
116.18 |
115.88 |
116.13 |
+0.03 |
496,770 |
1,234,484 |
+36,463 |
Hover/Click |
Dec24 |
240708 |
117.37 |
117.37 |
117.37 |
117.37 |
+0.02 |
|
|
|
Hover/Click |
Mar25 |
240708 |
116.61 |
116.61 |
116.61 |
116.61 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
496,770 |
1,234,484 |
+36,463 |
|
Euro-Schatz(EUREX) |
Sep24 |
240708 |
105.54 |
105.57 |
105.46 |
105.53 |
-0.01 |
493,975 |
2,270,826 |
+70,323 |
|
Dec24 |
240708 |
105.89 |
105.89 |
105.89 |
105.89 |
-0.01 |
3 |
53 |
+3 |
|
Mar25 |
240708 |
106.53 |
106.53 |
106.53 |
106.53 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
493,978 |
2,270,879 |
+70,326 |
|
3-Mth Euribor(EUREX) |
Sep24 |
240708 |
96.470 |
96.475 |
96.465 |
96.475 |
+0.005 |
1,974 |
5,625 |
-186 |
|
Dec24 |
240708 |
96.690 |
96.695 |
96.675 |
96.690 |
unch |
1,688 |
5,897 |
-189 |
|
Mar25 |
240708 |
96.890 |
96.910 |
96.875 |
96.900 |
+0.005 |
26,514 |
6,349 |
+18 |
|
Total Volume and Open Interest |
78,447 |
69,579 |
-119 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep24 |
240708 |
97~25 |
98~09 |
97~23 |
98~06 |
+0~05 |
193,161 |
695,271 |
+13,466 |
Hover/Click |
Dec24 |
240708 |
96~31 |
96~31 |
96~31 |
96~31 |
+0~05 |
0 |
205 |
+0 |
Hover/Click |
Total Volume and Open Interest |
193,161 |
695,476 |
+13,466 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep24 |
240708 |
96.475 |
96.475 |
96.460 |
96.470 |
unch |
160,647 |
593,524 |
-4,648 |
|
Dec24 |
240708 |
96.690 |
96.700 |
96.670 |
96.690 |
unch |
163,111 |
553,902 |
+6,480 |
|
Mar25 |
240708 |
96.915 |
96.915 |
96.870 |
96.895 |
unch |
127,738 |
424,955 |
+2,907 |
|
Total Volume and Open Interest |
1,264,914 |
4,052,532 |
+11,608 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep24 |
240708 |
95.49 |
95.51 |
95.48 |
95.50 |
+0.01 |
5,136 |
319,312 |
-1,118 |
|
Dec24 |
240708 |
95.45 |
95.49 |
95.44 |
95.47 |
+0.02 |
10,133 |
242,757 |
-5,449 |
|
Mar25 |
240708 |
95.51 |
95.55 |
95.50 |
95.55 |
+0.03 |
7,319 |
154,575 |
+116 |
|
Jun25 |
240708 |
95.61 |
95.65 |
95.58 |
95.64 |
+0.03 |
7,723 |
116,596 |
-441 |
|
Sep25 |
240708 |
95.70 |
95.75 |
95.68 |
95.75 |
+0.05 |
9,224 |
98,828 |
+165 |
|
Dec25 |
240708 |
95.79 |
95.84 |
95.77 |
95.84 |
+0.05 |
10,295 |
94,618 |
-4,782 |
|
Mar26 |
240708 |
95.86 |
95.92 |
95.84 |
95.91 |
+0.05 |
4,033 |
76,316 |
+455 |
|
Jun26 |
240708 |
95.90 |
95.96 |
95.90 |
95.96 |
+0.05 |
3,615 |
36,917 |
+727 |
|
Sep26 |
240708 |
95.93 |
95.98 |
95.93 |
95.98 |
+0.05 |
7 |
3,638 |
+1 |
|
Dec26 |
240708 |
95.99 |
95.99 |
95.99 |
95.99 |
+0.05 |
0 |
1,016 |
+0 |
|
Total Volume and Open Interest |
57,485 |
1,145,232 |
-10,326 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240708 |
95.59 |
95.65 |
95.56 |
95.64 |
+0.05 |
102,526 |
1,069,224 |
-7,475 |
|
Dec24 |
240708 |
95.64 |
95.64 |
95.64 |
95.64 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
102,526 |
1,069,224 |
-7,475 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240708 |
95.86 |
95.92 |
95.85 |
95.91 |
+0.04 |
134,708 |
857,852 |
-12,778 |
|
Dec24 |
240708 |
95.91 |
95.91 |
95.91 |
95.91 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
134,708 |
857,852 |
-12,778 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug24 |
240708 |
2396.2 |
2399.3 |
2358.3 |
2363.5 |
-34.2 |
293,254 |
354,869 |
+12,449 |
Hover/Click |
Oct24 |
240708 |
2419.0 |
2422.1 |
2382.0 |
2387.0 |
-34.1 |
4,923 |
24,289 |
+2,285 |
Hover/Click |
Dec24 |
240708 |
2443.8 |
2445.7 |
2405.7 |
2411.0 |
-34.0 |
49,129 |
106,503 |
+19,738 |
Hover/Click |
Feb25 |
240708 |
2464.8 |
2467.8 |
2430.1 |
2434.1 |
-34.1 |
1,407 |
10,789 |
+465 |
Hover/Click |
Apr25 |
240708 |
2483.1 |
2484.9 |
2448.7 |
2454.0 |
-34.0 |
1,120 |
5,504 |
+236 |
Hover/Click |
Jun25 |
240708 |
2501.5 |
2509.1 |
2471.0 |
2474.2 |
-34.1 |
270 |
2,423 |
+155 |
Hover/Click |
Aug25 |
240708 |
2493.4 |
2493.4 |
2493.4 |
2493.4 |
-33.5 |
5 |
54 |
+0 |
Hover/Click |
Oct25 |
240708 |
2511.6 |
2511.6 |
2511.6 |
2511.6 |
-33.8 |
0 |
20 |
+0 |
Hover/Click |
Dec25 |
240708 |
2559.8 |
2559.8 |
2528.7 |
2528.7 |
-33.8 |
2 |
2,491 |
+1 |
Hover/Click |
Feb26 |
240708 |
2547.6 |
2547.6 |
2547.6 |
2547.6 |
-33.8 |
0 |
7 |
+0 |
Hover/Click |
Apr26 |
240708 |
2566.6 |
2566.6 |
2566.6 |
2566.6 |
-33.8 |
0 |
6 |
+0 |
Hover/Click |
Jun26 |
240708 |
2576.5 |
2576.5 |
2576.5 |
2576.5 |
-33.7 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
350,234 |
507,642 |
+35,403 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul24 |
240708 |
3120.0 |
3120.0 |
3061.8 |
3061.8 |
-77.0 |
451 |
536 |
-177 |
Hover/Click |
Sep24 |
240708 |
3147.5 |
3167.0 |
3071.0 |
3091.3 |
-77.6 |
100,147 |
131,549 |
+3,167 |
Hover/Click |
Dec24 |
240708 |
3192.5 |
3211.5 |
3116.0 |
3137.0 |
-77.6 |
7,093 |
23,551 |
+2,114 |
Hover/Click |
Mar25 |
240708 |
3231.0 |
3232.5 |
3169.5 |
3181.7 |
-79.1 |
854 |
3,784 |
+252 |
Hover/Click |
May25 |
240708 |
3280.0 |
3280.0 |
3198.0 |
3210.1 |
-80.1 |
70 |
570 |
+41 |
Hover/Click |
Jul25 |
240708 |
3238.0 |
3248.0 |
3235.5 |
3238.8 |
-80.8 |
27 |
154 |
+22 |
Hover/Click |
Sep25 |
240708 |
3266.6 |
3266.6 |
3266.6 |
3266.6 |
-80.3 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,590 |
161,730 |
+5,424 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul24 |
240708 |
1003.7 |
1003.7 |
1003.7 |
1003.7 |
-31.6 |
7 |
17 |
-2 |
Hover/Click |
Oct24 |
240708 |
1044.7 |
1044.7 |
1011.1 |
1013.5 |
-32.5 |
37,095 |
76,698 |
+3,706 |
Hover/Click |
Jan25 |
240708 |
1055.0 |
1055.0 |
1022.9 |
1025.3 |
-31.6 |
1,790 |
4,533 |
+3 |
Hover/Click |
Apr25 |
240708 |
1058.6 |
1059.6 |
1033.0 |
1035.3 |
-30.7 |
463 |
797 |
-6 |
Hover/Click |
Total Volume and Open Interest |
39,543 |
82,335 |
+3,718 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep24 |
240708 |
1034.00 |
1034.00 |
1000.50 |
1014.70 |
-24.90 |
6,394 |
21,932 |
-637 |
Hover/Click |
Dec24 |
240708 |
1034.50 |
1035.00 |
1003.00 |
1015.90 |
-24.10 |
226 |
1,935 |
+125 |
Hover/Click |
Mar25 |
240708 |
1021.20 |
1021.20 |
1021.20 |
1021.20 |
-23.70 |
1 |
51 |
-1 |
Hover/Click |
Total Volume and Open Interest |
6,623 |
23,926 |
-516 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul24 |
240708 |
460.90 |
466.75 |
460.75 |
462.20 |
-3.65 |
495 |
3,147 |
-196 |
Hover/Click |
Sep24 |
240708 |
467.10 |
467.10 |
458.85 |
461.80 |
-3.40 |
125,280 |
161,204 |
-1,033 |
Hover/Click |
Dec24 |
240708 |
462.15 |
464.55 |
457.15 |
460.10 |
-2.05 |
35,277 |
63,280 |
+3,743 |
Hover/Click |
Mar25 |
240708 |
462.45 |
465.95 |
458.15 |
461.40 |
-1.55 |
6,382 |
17,542 |
+1,041 |
Hover/Click |
May25 |
240708 |
462.10 |
466.05 |
460.05 |
462.45 |
-1.35 |
788 |
3,551 |
+59 |
Hover/Click |
Total Volume and Open Interest |
171,140 |
262,401 |
+3,896 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep24 |
240708 |
39670 |
40006 |
39595 |
39650 |
-45 |
122,137 |
85,589 |
+2,271 |
Hover/Click |
Dec24 |
240708 |
40003 |
40382 |
39986 |
40037 |
-40 |
23 |
288 |
+10 |
Hover/Click |
Mar25 |
240708 |
40461 |
40461 |
40461 |
40461 |
-58 |
0 |
4 |
+0 |
Hover/Click |
Jun25 |
240708 |
40863 |
40863 |
40863 |
40863 |
-58 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
122,160 |
85,881 |
+2,281 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Sep24 |
240708 |
39662 |
40007 |
39594 |
39650 |
-45 |
89,008 |
12,267 |
+607 |
Hover/Click |
Dec24 |
240708 |
40039 |
40380 |
39976 |
40037 |
-40 |
296 |
253 |
-11 |
Hover/Click |
Mar25 |
240708 |
40461 |
40461 |
40461 |
40461 |
-58 |
0 |
2 |
+0 |
Hover/Click |
Jun25 |
240708 |
40863 |
40863 |
40863 |
40863 |
-58 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,304 |
12,523 |
+596 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
5612.00 |
5637.50 |
5610.75 |
5625.25 |
+3.75 |
1,233,173 |
2,041,590 |
+3,563 |
Hover/Click |
Dec24 |
240708 |
5674.75 |
5700.75 |
5674.00 |
5688.75 |
+4.00 |
1,026 |
11,832 |
+217 |
Hover/Click |
Mar25 |
240708 |
5758.00 |
5760.75 |
5735.75 |
5749.75 |
+4.50 |
78 |
534 |
-68 |
Hover/Click |
Jun25 |
240708 |
5806.00 |
5806.00 |
5806.00 |
5806.00 |
+4.50 |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,234,277 |
2,054,995 |
+3,712 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
5612.25 |
5637.75 |
5610.50 |
5625.25 |
+3.75 |
728,434 |
107,525 |
-253 |
Hover/Click |
Dec24 |
240708 |
5681.00 |
5701.00 |
5673.75 |
5688.75 |
+4.00 |
992 |
2,181 |
+191 |
Hover/Click |
Mar25 |
240708 |
5745.25 |
5760.00 |
5740.00 |
5749.75 |
+4.50 |
38 |
72 |
+7 |
Hover/Click |
Jun25 |
240708 |
5792.50 |
5806.00 |
5792.50 |
5806.00 |
+4.50 |
2 |
43 |
+2 |
Hover/Click |
Total Volume and Open Interest |
729,466 |
109,821 |
-53 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
20591.50 |
20688.00 |
20579.25 |
20659.75 |
+39.00 |
600,207 |
265,260 |
+9,298 |
Hover/Click |
Dec24 |
240708 |
20857.75 |
20942.25 |
20836.00 |
20915.50 |
+39.75 |
817 |
995 |
+54 |
Hover/Click |
Mar25 |
240708 |
21157.00 |
21157.00 |
21157.00 |
21157.00 |
+40.00 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
601,024 |
266,272 |
+9,352 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
20591.00 |
20688.25 |
20579.25 |
20659.75 |
+39.00 |
1,248,370 |
68,337 |
+1,557 |
Hover/Click |
Dec24 |
240708 |
20851.25 |
20942.25 |
20834.00 |
20915.50 |
+39.75 |
5,591 |
2,700 |
+101 |
Hover/Click |
Mar25 |
240708 |
21148.00 |
21157.00 |
21106.00 |
21157.00 |
+40.00 |
36 |
38 |
+10 |
Hover/Click |
Total Volume and Open Interest |
1,253,997 |
71,096 |
+1,668 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep24 |
240708 |
2919.60 |
2955.60 |
2916.60 |
2932.20 |
+10.40 |
8,984 |
37,372 |
+104 |
Hover/Click |
Dec24 |
240708 |
2949.30 |
2969.70 |
2949.30 |
2949.30 |
+10.40 |
|
|
|
Hover/Click |
Mar25 |
240708 |
2967.20 |
2967.20 |
2967.20 |
2967.20 |
+9.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,984 |
37,372 |
+104 |
|
Volatility Index(CBOE) |
Jul24 |
240708 |
13.35 |
13.35 |
12.95 |
13.08 |
-0.22 |
70,256 |
150,801 |
-8,989 |
|
Aug24 |
240708 |
14.39 |
14.41 |
14.05 |
14.18 |
-0.19 |
49,082 |
126,968 |
+5,542 |
|
Sep24 |
240708 |
15.35 |
15.35 |
15.10 |
15.11 |
-0.19 |
19,349 |
75,483 |
+2,927 |
|
Oct24 |
240708 |
17.70 |
17.75 |
17.50 |
17.50 |
-0.20 |
9,789 |
46,311 |
+2,588 |
|
Total Volume and Open Interest |
159,175 |
453,738 |
+3,777 |
|
S & P 600(CME) |
Sep24 |
240708 |
1301.40 |
1309.20 |
1301.40 |
1301.40 |
+7.30 |
0 |
569 |
+0 |
|
Dec24 |
240708 |
1315.10 |
1315.10 |
1315.10 |
1315.10 |
+7.20 |
|
|
|
|
Total Volume and Open Interest |
0 |
569 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
2040.80 |
2072.30 |
2036.70 |
2056.70 |
+14.00 |
172,276 |
460,731 |
+8,581 |
Hover/Click |
Dec24 |
240708 |
2058.70 |
2092.60 |
2058.70 |
2078.00 |
+14.20 |
120 |
220 |
+49 |
Hover/Click |
Mar25 |
240708 |
2098.90 |
2098.90 |
2098.90 |
2098.90 |
+12.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
172,396 |
460,951 |
+8,630 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Sep24 |
240708 |
2040.40 |
2072.10 |
2036.70 |
2056.70 |
+14.00 |
50,161 |
15,110 |
+1,519 |
Hover/Click |
Dec24 |
240708 |
2060.20 |
2091.70 |
2058.50 |
2078.00 |
+14.20 |
137 |
187 |
+15 |
Hover/Click |
Mar25 |
240708 |
2098.90 |
2098.90 |
2098.90 |
2098.90 |
+12.10 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
50,298 |
15,309 |
+1,534 |
|
Nikkei 225(CME) |
Sep24 |
240708 |
41095 |
41160 |
40835 |
40955 |
-125 |
10,546 |
14,743 |
+251 |
|
Dec24 |
240708 |
40805 |
40975 |
40690 |
40805 |
-130 |
2 |
30 |
+0 |
|
Total Volume and Open Interest |
10,548 |
14,773 |
+251 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep24 |
240708 |
40865 |
41115 |
40790 |
40860 |
unch |
24,898 |
95,208 |
+618 |
|
Dec24 |
240708 |
40645 |
40890 |
40625 |
40625 |
+5 |
0 |
4,700 |
+0 |
|
Mar25 |
240708 |
40585 |
40585 |
40585 |
40585 |
+5 |
2 |
266 |
+0 |
|
Total Volume and Open Interest |
24,900 |
104,611 |
+618 |
|
Nikkei 225 Mini(JPX) |
Sep24 |
240708 |
40835 |
41115 |
40790 |
40850 |
-10 |
605,952 |
298,771 |
-132 |
|
Dec24 |
240708 |
40630 |
40905 |
40580 |
40620 |
-40 |
9,671 |
11,798 |
+58 |
|
Mar25 |
240708 |
40630 |
40885 |
40570 |
40620 |
-10 |
461 |
2,904 |
+22 |
|
Total Volume and Open Interest |
650,150 |
380,785 |
+12,601 |
|
Nikkei 225(JPX) |
Sep24 |
240708 |
40840 |
41120 |
40790 |
40850 |
-10 |
45,172 |
187,553 |
+2,267 |
|
Dec24 |
240708 |
40640 |
40900 |
40600 |
40620 |
-40 |
201 |
45,020 |
-33 |
|
Mar25 |
240708 |
40640 |
40850 |
40570 |
40620 |
-10 |
10 |
5,139 |
-1 |
|
Total Volume and Open Interest |
45,391 |
260,247 |
+2,132 |
|
Nikkei 225(CME) Yen |
Sep24 |
240708 |
41050 |
41120 |
40790 |
40910 |
-125 |
37,964 |
50,687 |
+45 |
|
Dec24 |
240708 |
40705 |
40860 |
40615 |
40705 |
-115 |
1 |
20 |
+0 |
|
Mar25 |
240708 |
40875 |
40875 |
40875 |
40875 |
-230 |
|
|
|
|
Total Volume and Open Interest |
37,965 |
50,707 |
+45 |
|
Nikkei 225(CME) e-Mini Yen |
Sep24 |
240708 |
40910 |
40910 |
40910 |
40910 |
-125 |
|
|
|
|
Dec24 |
240708 |
40705 |
40705 |
40705 |
40705 |
-115 |
|
|
|
|
Mar25 |
240708 |
40875 |
40875 |
40875 |
40875 |
-230 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul24 |
240708 |
7657.0 |
7757.0 |
7624.0 |
7636.5 |
-48.5 |
50,020 |
186,550 |
-5,474 |
|
Aug24 |
240708 |
7675.0 |
7739.5 |
7660.0 |
7660.0 |
-49.5 |
5 |
7 |
+2 |
|
Sep24 |
240708 |
7701.5 |
7811.5 |
7683.5 |
7691.0 |
-48.0 |
25 |
2,883 |
-64 |
|
Dec24 |
240708 |
7876.0 |
7876.0 |
7744.5 |
7744.5 |
-49.5 |
0 |
20 |
+0 |
|
Mar25 |
240708 |
7810.5 |
7810.5 |
7810.5 |
7810.5 |
-47.5 |
|
|
|
|
Jun25 |
240708 |
7692.0 |
7692.0 |
7692.0 |
7692.0 |
-47.5 |
|
|
|
|
Total Volume and Open Interest |
50,050 |
189,460 |
-5,536 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul24 |
240708 |
17746 |
17764 |
17492 |
17582 |
-166 |
90,196 |
121,210 |
+2,013 |
|
Aug24 |
240708 |
17780 |
17790 |
17527 |
17607 |
-173 |
704 |
4,930 |
-42 |
|
Sep24 |
240708 |
17742 |
17742 |
17475 |
17562 |
-170 |
929 |
14,583 |
-465 |
|
Total Volume and Open Interest |
91,853 |
148,374 |
+1,499 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep24 |
240708 |
18567.0 |
18785.0 |
18567.0 |
18645.0 |
+31.0 |
40,872 |
60,063 |
+4,817 |
|
Dec24 |
240708 |
18900.0 |
18900.0 |
18786.0 |
18826.0 |
+32.0 |
14 |
196 |
+7 |
|
Mar25 |
240708 |
19015.0 |
19015.0 |
19015.0 |
19015.0 |
+31.0 |
|
|
|
|
Total Volume and Open Interest |
40,886 |
60,259 |
+4,824 |
|
Mini-DAX(EUREX) |
Sep24 |
240708 |
18563.0 |
18784.0 |
18563.0 |
18645.0 |
+31.0 |
30,410 |
8,105 |
+1,471 |
|
Dec24 |
240708 |
18840.0 |
18927.0 |
18785.0 |
18826.0 |
+32.0 |
9 |
35 |
+4 |
|
Mar25 |
240708 |
19015.0 |
19015.0 |
19015.0 |
19015.0 |
+31.0 |
|
|
|
|
Total Volume and Open Interest |
30,419 |
8,140 |
+1,475 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep24 |
240708 |
4991 |
5067 |
4985 |
5012 |
+2 |
694,901 |
2,296,379 |
+61,110 |
|
Dec24 |
240708 |
5081 |
5094 |
5042 |
5042 |
+2 |
10 |
45,404 |
+5 |
|
Mar25 |
240708 |
5076 |
5076 |
5076 |
5076 |
+2 |
0 |
5,000 |
+0 |
|
Total Volume and Open Interest |
694,911 |
2,347,658 |
+61,115 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep24 |
240708 |
12037 |
12144 |
12008 |
12094 |
+44 |
19,423 |
168,086 |
+2,611 |
|
Dec24 |
240708 |
12137 |
12137 |
12137 |
12137 |
+46 |
1 |
1,490 |
+0 |
|
Mar25 |
240708 |
12128 |
12128 |
12128 |
12128 |
+47 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
19,424 |
169,584 |
+2,611 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep24 |
240708 |
8225.00 |
8260.00 |
8201.00 |
8224.00 |
+4.50 |
83,194 |
479,145 |
+1,460 |
|
Dec24 |
240708 |
8283.50 |
8283.50 |
8283.50 |
8283.50 |
+5.00 |
2 |
368 |
+0 |
|
Mar25 |
240708 |
8312.50 |
8312.50 |
8312.50 |
8312.50 |
+5.00 |
|
|
|
|
Total Volume and Open Interest |
83,196 |
479,513 |
+1,460 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep24 |
240708 |
7809.0 |
7822.0 |
7743.0 |
7749.0 |
-59.0 |
21,891 |
293,288 |
-1,311 |
|
Dec24 |
240708 |
7801.0 |
7801.0 |
7801.0 |
7801.0 |
-59.0 |
1 |
45 |
+1 |
|
Mar25 |
240708 |
7789.0 |
7789.0 |
7789.0 |
7789.0 |
-59.0 |
|
|
|
|
Total Volume and Open Interest |
21,909 |
293,979 |
-1,295 |
|
FTSE MIB(ISE) |
Sep24 |
240708 |
34125.00 |
34630.00 |
34015.00 |
34229.00 |
+57.00 |
11,350 |
88,880 |
-1,347 |
|
Dec24 |
240708 |
34400.00 |
34495.00 |
34110.00 |
34174.00 |
+76.00 |
7 |
32 |
+6 |
|
Mar25 |
240708 |
34337.00 |
34337.00 |
34337.00 |
34337.00 |
+57.00 |
|
|
|
|
Total Volume and Open Interest |
11,357 |
88,912 |
-1,341 |
|
KOSPI 200(KFE) |
Sep24 |
240708 |
397.10 |
398.90 |
396.50 |
396.70 |
-1.30 |
344,954 |
297,779 |
+6,257 |
|
Dec24 |
240708 |
399.25 |
400.90 |
398.60 |
398.60 |
-1.40 |
470 |
21,798 |
+797 |
|
Mar25 |
240708 |
399.45 |
399.45 |
399.45 |
399.45 |
-1.15 |
9 |
1,944 |
+0 |
|
Total Volume and Open Interest |
345,445 |
326,320 |
+7,260 |
|
GSCI(CME) |
Weekly |
Monthly |
Jul24 |
240708 |
582.10 |
583.90 |
580.10 |
581.00 |
-7.15 |
8 |
542 |
+8 |
|
Aug24 |
240708 |
578.30 |
578.30 |
576.70 |
577.70 |
-7.00 |
|
|
|
|
Sep24 |
240708 |
575.20 |
575.20 |
575.20 |
575.20 |
-12.00 |
|
|
|
|
Total Volume and Open Interest |
8 |
542 |
+8 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|