 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 16, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug24 |
240716 |
1076.75 |
1096.50 |
1076.75 |
1090.50 |
+12.50 |
35,655 |
86,839 |
-3,664 |
Hover/Click |
Sep24 |
240716 |
1033.50 |
1047.25 |
1031.50 |
1037.75 |
+4.00 |
21,082 |
51,266 |
+814 |
Hover/Click |
Nov24 |
240716 |
1040.00 |
1052.00 |
1037.25 |
1043.25 |
+3.25 |
135,815 |
427,135 |
+2,692 |
Hover/Click |
Jan25 |
240716 |
1055.00 |
1066.50 |
1053.00 |
1058.75 |
+3.75 |
22,701 |
72,711 |
+3,753 |
Hover/Click |
Mar25 |
240716 |
1067.25 |
1077.25 |
1065.25 |
1070.50 |
+3.50 |
17,868 |
121,812 |
-489 |
Hover/Click |
May25 |
240716 |
1078.00 |
1087.00 |
1075.75 |
1080.25 |
+3.00 |
6,930 |
34,988 |
+328 |
Hover/Click |
Jul25 |
240716 |
1086.50 |
1095.00 |
1084.00 |
1088.00 |
+2.75 |
5,955 |
21,620 |
+96 |
Hover/Click |
Aug25 |
240716 |
1086.00 |
1091.75 |
1082.00 |
1085.50 |
+3.00 |
193 |
1,748 |
+15 |
Hover/Click |
Sep25 |
240716 |
1074.75 |
1076.00 |
1071.00 |
1071.00 |
+2.75 |
291 |
1,049 |
+72 |
Hover/Click |
Nov25 |
240716 |
1069.00 |
1075.25 |
1066.50 |
1069.50 |
+1.50 |
2,889 |
13,322 |
+173 |
Hover/Click |
Jan26 |
240716 |
1081.25 |
1086.50 |
1080.75 |
1081.25 |
+1.75 |
53 |
326 |
+10 |
Hover/Click |
Mar26 |
240716 |
1083.25 |
1087.25 |
1083.25 |
1083.25 |
+1.50 |
45 |
40 |
+10 |
Hover/Click |
May26 |
240716 |
1092.50 |
1092.50 |
1087.75 |
1087.75 |
+1.25 |
13 |
102 |
+0 |
Hover/Click |
Jul26 |
240716 |
1094.25 |
1099.00 |
1093.00 |
1094.25 |
+1.00 |
102 |
276 |
+0 |
Hover/Click |
Total Volume and Open Interest |
249,748 |
833,506 |
+3,900 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug24 |
240716 |
333.80 |
338.30 |
332.20 |
335.40 |
+1.60 |
33,435 |
65,889 |
-1,447 |
Hover/Click |
Sep24 |
240716 |
314.10 |
317.70 |
313.00 |
316.00 |
+1.90 |
25,544 |
66,230 |
+729 |
Hover/Click |
Oct24 |
240716 |
306.20 |
309.10 |
304.70 |
307.90 |
+1.70 |
18,800 |
45,826 |
+130 |
Hover/Click |
Dec24 |
240716 |
308.30 |
311.30 |
306.70 |
310.10 |
+1.80 |
56,353 |
243,861 |
+1,657 |
Hover/Click |
Jan25 |
240716 |
309.40 |
312.20 |
307.90 |
311.20 |
+1.90 |
11,019 |
44,824 |
+1,314 |
Hover/Click |
Mar25 |
240716 |
311.50 |
314.30 |
310.00 |
313.30 |
+2.30 |
7,669 |
31,517 |
+1,013 |
Hover/Click |
May25 |
240716 |
314.40 |
317.10 |
312.90 |
316.00 |
+2.20 |
3,054 |
14,024 |
+611 |
Hover/Click |
Jul25 |
240716 |
317.90 |
320.50 |
316.30 |
319.40 |
+2.20 |
2,093 |
11,286 |
+486 |
Hover/Click |
Aug25 |
240716 |
318.50 |
321.20 |
317.00 |
320.10 |
+2.30 |
199 |
2,593 |
+64 |
Hover/Click |
Sep25 |
240716 |
318.60 |
320.90 |
316.80 |
319.80 |
+2.20 |
146 |
2,149 |
+81 |
Hover/Click |
Total Volume and Open Interest |
158,586 |
531,749 |
+4,775 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug24 |
240716 |
46.48 |
47.26 |
46.33 |
46.70 |
+0.28 |
54,285 |
80,184 |
+679 |
Hover/Click |
Sep24 |
240716 |
46.08 |
46.78 |
45.96 |
46.23 |
+0.16 |
41,945 |
64,096 |
-701 |
Hover/Click |
Oct24 |
240716 |
45.36 |
45.97 |
45.26 |
45.44 |
+0.08 |
24,554 |
57,178 |
+3,082 |
Hover/Click |
Dec24 |
240716 |
44.91 |
45.46 |
44.78 |
44.94 |
+0.03 |
100,314 |
222,970 |
+3,320 |
Hover/Click |
Jan25 |
240716 |
44.62 |
45.15 |
44.53 |
44.72 |
+0.08 |
23,854 |
59,732 |
+4,090 |
Hover/Click |
Mar25 |
240716 |
44.55 |
45.07 |
44.42 |
44.61 |
+0.08 |
12,318 |
39,252 |
+1,493 |
Hover/Click |
May25 |
240716 |
44.47 |
45.03 |
44.37 |
44.55 |
+0.02 |
3,423 |
14,151 |
+213 |
Hover/Click |
Jul25 |
240716 |
44.44 |
44.96 |
44.30 |
44.45 |
-0.04 |
2,583 |
7,665 |
+551 |
Hover/Click |
Aug25 |
240716 |
44.39 |
44.71 |
44.12 |
44.22 |
-0.06 |
288 |
1,694 |
+62 |
Hover/Click |
Sep25 |
240716 |
44.24 |
44.42 |
43.88 |
43.94 |
-0.08 |
198 |
1,293 |
+60 |
Hover/Click |
Total Volume and Open Interest |
264,426 |
555,355 |
+12,965 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov24 |
240716 |
614.0 |
628.8 |
614.0 |
621.2 |
+5.7 |
28,512 |
215,320 |
+3,646 |
Hover/Click |
Jan25 |
240716 |
622.6 |
636.2 |
622.6 |
628.3 |
+4.0 |
8,615 |
38,287 |
+1,432 |
Hover/Click |
Mar25 |
240716 |
629.3 |
642.1 |
629.2 |
633.6 |
+2.9 |
1,903 |
18,409 |
+366 |
Hover/Click |
May25 |
240716 |
634.8 |
646.0 |
634.6 |
637.5 |
+1.4 |
679 |
7,258 |
-1 |
Hover/Click |
Jul25 |
240716 |
636.6 |
647.4 |
636.6 |
638.9 |
+0.5 |
161 |
1,242 |
+158 |
Hover/Click |
Nov25 |
240716 |
611.9 |
611.9 |
611.9 |
611.9 |
+0.5 |
0 |
816 |
+0 |
Hover/Click |
Total Volume and Open Interest |
39,870 |
281,340 |
+5,601 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
390.00 |
398.00 |
390.00 |
395.75 |
+5.25 |
140,155 |
601,725 |
-5,071 |
Hover/Click |
Dec24 |
240716 |
403.25 |
411.00 |
403.25 |
408.75 |
+4.50 |
168,499 |
662,564 |
-4,719 |
Hover/Click |
Mar25 |
240716 |
417.25 |
424.00 |
417.00 |
422.00 |
+4.25 |
42,035 |
140,516 |
+4,199 |
Hover/Click |
May25 |
240716 |
426.75 |
433.50 |
426.75 |
431.50 |
+3.75 |
9,034 |
35,306 |
+1,256 |
Hover/Click |
Jul25 |
240716 |
434.75 |
440.50 |
434.50 |
439.00 |
+3.50 |
17,263 |
62,079 |
-220 |
Hover/Click |
Sep25 |
240716 |
439.00 |
443.50 |
438.75 |
442.75 |
+2.75 |
5,108 |
12,001 |
+380 |
Hover/Click |
Dec25 |
240716 |
448.00 |
451.25 |
447.25 |
451.00 |
+2.25 |
8,793 |
47,016 |
+2,896 |
Hover/Click |
Mar26 |
240716 |
459.25 |
462.25 |
458.50 |
461.75 |
+2.50 |
239 |
1,754 |
-31 |
Hover/Click |
May26 |
240716 |
467.50 |
468.00 |
466.75 |
467.50 |
+2.50 |
67 |
341 |
-14 |
Hover/Click |
Jul26 |
240716 |
469.50 |
472.00 |
468.00 |
471.50 |
+2.75 |
182 |
458 |
-9 |
Hover/Click |
Total Volume and Open Interest |
391,469 |
1,566,313 |
-1,308 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
531.25 |
537.50 |
525.25 |
530.75 |
-1.75 |
76,571 |
205,449 |
+1,200 |
Hover/Click |
Dec24 |
240716 |
555.75 |
561.75 |
550.25 |
555.50 |
-1.00 |
33,913 |
127,356 |
+3,475 |
Hover/Click |
Mar25 |
240716 |
576.50 |
582.25 |
571.25 |
576.25 |
-1.25 |
11,636 |
46,730 |
-149 |
Hover/Click |
May25 |
240716 |
589.25 |
594.75 |
584.00 |
588.50 |
-1.75 |
3,896 |
8,072 |
+21 |
Hover/Click |
Jul25 |
240716 |
597.50 |
602.75 |
592.00 |
595.50 |
-3.00 |
2,499 |
18,426 |
+222 |
Hover/Click |
Sep25 |
240716 |
611.00 |
615.25 |
605.25 |
607.50 |
-3.50 |
380 |
1,892 |
+56 |
Hover/Click |
Total Volume and Open Interest |
129,293 |
411,271 |
+4,865 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep24 |
240716 |
555.00 |
560.50 |
545.75 |
550.25 |
-5.25 |
32,833 |
132,774 |
+1,307 |
Hover/Click |
Dec24 |
240716 |
571.75 |
577.00 |
563.00 |
567.00 |
-5.25 |
17,265 |
72,520 |
-793 |
Hover/Click |
Mar25 |
240716 |
585.00 |
591.50 |
577.50 |
581.75 |
-5.25 |
5,768 |
26,385 |
+58 |
Hover/Click |
May25 |
240716 |
593.25 |
599.50 |
586.00 |
589.75 |
-5.75 |
2,391 |
4,819 |
+438 |
Hover/Click |
Jul25 |
240716 |
595.25 |
601.00 |
587.25 |
590.25 |
-6.75 |
904 |
6,141 |
+165 |
Hover/Click |
Sep25 |
240716 |
600.00 |
602.75 |
596.25 |
598.75 |
-7.25 |
75 |
452 |
+3 |
Hover/Click |
Dec25 |
240716 |
610.25 |
610.50 |
609.00 |
610.50 |
-8.75 |
32 |
241 |
-1 |
Hover/Click |
Total Volume and Open Interest |
59,276 |
243,377 |
+1,177 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep24 |
240716 |
580.00 |
585.75 |
575.25 |
575.75 |
-5.00 |
5,836 |
48,361 |
-37 |
Hover/Click |
Dec24 |
240716 |
602.25 |
606.25 |
597.00 |
597.25 |
-4.00 |
3,769 |
19,122 |
-221 |
Hover/Click |
Mar25 |
240716 |
619.00 |
624.75 |
615.00 |
615.50 |
-3.75 |
2,178 |
8,245 |
+483 |
Hover/Click |
May25 |
240716 |
630.00 |
636.00 |
626.50 |
627.00 |
-3.25 |
1,147 |
2,993 |
+485 |
Hover/Click |
Jul25 |
240716 |
640.00 |
643.00 |
636.50 |
636.50 |
-3.75 |
113 |
305 |
+26 |
Hover/Click |
Sep25 |
240716 |
640.00 |
640.00 |
635.75 |
635.75 |
-5.25 |
8 |
374 |
+3 |
Hover/Click |
Total Volume and Open Interest |
13,054 |
79,575 |
+738 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
317.00 |
322.75 |
310.75 |
312.00 |
-5.75 |
185 |
1,350 |
-43 |
Hover/Click |
Dec24 |
240716 |
313.50 |
316.50 |
306.75 |
307.00 |
-6.75 |
252 |
3,871 |
+53 |
Hover/Click |
Mar25 |
240716 |
315.00 |
315.00 |
308.25 |
309.50 |
-6.00 |
4 |
185 |
+4 |
Hover/Click |
May25 |
240716 |
311.50 |
311.50 |
311.50 |
311.50 |
-9.00 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
441 |
5,434 |
+14 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jul24 |
240712 |
18.61 |
19.62 |
18.59 |
19.55 |
+2.00 |
46 |
156 |
-33 |
Hover/Click |
Sep24 |
240716 |
14.70 |
14.77 |
14.40 |
14.40 |
-0.30 |
640 |
8,114 |
+13 |
Hover/Click |
Nov24 |
240716 |
14.96 |
14.96 |
14.63 |
14.65 |
-0.29 |
79 |
567 |
+36 |
Hover/Click |
Jan25 |
240716 |
14.89 |
14.89 |
14.89 |
14.89 |
-0.27 |
16 |
92 |
+12 |
Hover/Click |
Total Volume and Open Interest |
735 |
8,913 |
+61 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug24 |
240716 |
182.130 |
182.935 |
181.650 |
182.685 |
+0.555 |
24,879 |
69,103 |
-4,489 |
Hover/Click |
Oct24 |
240716 |
183.800 |
184.600 |
183.300 |
184.535 |
+0.735 |
22,523 |
128,321 |
+4,827 |
Hover/Click |
Dec24 |
240716 |
185.650 |
186.500 |
185.185 |
186.450 |
+0.800 |
12,977 |
65,334 |
+1,132 |
Hover/Click |
Feb25 |
240716 |
188.000 |
188.735 |
187.500 |
188.685 |
+0.700 |
6,151 |
31,463 |
+843 |
Hover/Click |
Apr25 |
240716 |
190.000 |
190.580 |
189.500 |
190.535 |
+0.685 |
2,167 |
20,487 |
+208 |
Hover/Click |
Jun25 |
240716 |
182.935 |
183.685 |
182.750 |
183.630 |
+0.680 |
594 |
7,800 |
+136 |
Hover/Click |
Total Volume and Open Interest |
69,686 |
326,472 |
+2,759 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug24 |
240716 |
258.550 |
259.630 |
257.650 |
258.630 |
-0.145 |
6,471 |
14,795 |
-753 |
Hover/Click |
Sep24 |
240716 |
258.600 |
260.100 |
257.935 |
259.525 |
+0.625 |
4,026 |
13,082 |
+114 |
Hover/Click |
Oct24 |
240716 |
258.400 |
259.730 |
257.550 |
259.250 |
+0.770 |
2,080 |
9,166 |
+100 |
Hover/Click |
Nov24 |
240716 |
257.950 |
258.980 |
257.000 |
258.630 |
+0.795 |
923 |
5,969 |
-57 |
Hover/Click |
Jan25 |
240716 |
255.250 |
256.300 |
254.700 |
256.150 |
+0.665 |
545 |
3,748 |
-45 |
Hover/Click |
Mar25 |
240716 |
255.150 |
256.130 |
254.485 |
256.100 |
+0.650 |
263 |
2,120 |
-9 |
Hover/Click |
Apr25 |
240716 |
257.700 |
257.900 |
256.380 |
257.900 |
+0.600 |
80 |
551 |
-4 |
Hover/Click |
Total Volume and Open Interest |
14,433 |
49,949 |
-645 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug24 |
240716 |
88.580 |
91.450 |
88.580 |
91.280 |
+2.850 |
28,764 |
58,823 |
-3,879 |
Hover/Click |
Oct24 |
240716 |
70.000 |
72.480 |
70.000 |
72.200 |
+2.420 |
26,993 |
98,687 |
+2,969 |
Hover/Click |
Dec24 |
240716 |
62.500 |
64.380 |
62.500 |
64.130 |
+1.750 |
10,452 |
52,277 |
+1,044 |
Hover/Click |
Feb25 |
240716 |
67.550 |
68.930 |
67.470 |
68.580 |
+1.380 |
4,306 |
20,274 |
+432 |
Hover/Click |
Apr25 |
240716 |
73.930 |
74.900 |
73.830 |
74.500 |
+1.120 |
2,500 |
16,731 |
-93 |
Hover/Click |
May25 |
240716 |
82.150 |
82.680 |
81.680 |
82.030 |
+0.530 |
228 |
435 |
+138 |
|
Jun25 |
240716 |
87.850 |
88.630 |
87.780 |
88.050 |
+0.920 |
711 |
3,606 |
+74 |
Hover/Click |
Jul25 |
240716 |
89.030 |
89.650 |
88.950 |
89.350 |
+1.100 |
219 |
1,060 |
+64 |
Hover/Click |
Total Volume and Open Interest |
74,465 |
252,536 |
-10,056 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul24 |
240716 |
19.73 |
19.79 |
19.73 |
19.76 |
-0.01 |
42 |
3,638 |
+3 |
Hover/Click |
Aug24 |
240716 |
19.70 |
19.91 |
19.51 |
19.74 |
+0.05 |
539 |
4,491 |
-131 |
Hover/Click |
Sep24 |
240716 |
20.26 |
20.40 |
20.10 |
20.30 |
+0.04 |
201 |
2,835 |
+86 |
Hover/Click |
Oct24 |
240716 |
20.30 |
20.50 |
20.18 |
20.41 |
+0.11 |
62 |
2,006 |
-30 |
Hover/Click |
Nov24 |
240716 |
19.98 |
20.04 |
19.83 |
19.95 |
+0.02 |
22 |
1,539 |
+1 |
Hover/Click |
Dec24 |
240716 |
19.45 |
19.50 |
19.36 |
19.44 |
+0.03 |
14 |
1,445 |
+5 |
Hover/Click |
Jan25 |
240716 |
18.74 |
18.75 |
18.74 |
18.74 |
+0.01 |
2 |
695 |
+0 |
Hover/Click |
Feb25 |
240716 |
18.53 |
18.53 |
18.52 |
18.52 |
unch |
0 |
782 |
+0 |
Hover/Click |
Mar25 |
240716 |
18.45 |
18.45 |
18.45 |
18.45 |
unch |
0 |
641 |
+0 |
Hover/Click |
Apr25 |
240716 |
18.35 |
18.35 |
18.35 |
18.35 |
unch |
0 |
461 |
+0 |
Hover/Click |
May25 |
240716 |
18.36 |
18.36 |
18.36 |
18.36 |
unch |
0 |
425 |
+0 |
Hover/Click |
Jun25 |
240716 |
18.35 |
18.35 |
18.35 |
18.35 |
unch |
0 |
301 |
+0 |
Hover/Click |
Jul25 |
240716 |
18.35 |
18.35 |
18.35 |
18.35 |
unch |
1 |
277 |
+1 |
Hover/Click |
Total Volume and Open Interest |
885 |
20,193 |
-63 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Jul24 |
240716 |
8320 |
8320 |
8320 |
8320 |
-143 |
1 |
0 |
-400 |
Hover/Click |
Sep24 |
240716 |
8563 |
8615 |
7792 |
7844 |
-751 |
9,218 |
48,008 |
-79 |
Hover/Click |
Dec24 |
240716 |
7443 |
7484 |
6801 |
6842 |
-648 |
6,507 |
44,561 |
+366 |
Hover/Click |
Mar25 |
240716 |
6585 |
6610 |
6105 |
6131 |
-481 |
2,577 |
24,479 |
-345 |
Hover/Click |
May25 |
240716 |
6306 |
6351 |
5941 |
5967 |
-391 |
1,174 |
8,829 |
-71 |
Hover/Click |
Jul25 |
240716 |
6147 |
6185 |
5824 |
5855 |
-334 |
570 |
6,983 |
+88 |
Hover/Click |
Sep25 |
240716 |
5984 |
5984 |
5704 |
5743 |
-276 |
179 |
2,253 |
-10 |
Hover/Click |
Total Volume and Open Interest |
20,340 |
137,766 |
-429 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul24 |
240716 |
245.40 |
245.40 |
245.40 |
245.40 |
+1.25 |
3 |
55 |
-83 |
Hover/Click |
Sep24 |
240716 |
243.35 |
245.85 |
242.20 |
243.60 |
+1.45 |
19,000 |
106,588 |
-666 |
Hover/Click |
Dec24 |
240716 |
241.50 |
243.90 |
240.60 |
241.80 |
+1.40 |
9,828 |
64,220 |
-4 |
Hover/Click |
Mar25 |
240716 |
239.10 |
241.75 |
238.60 |
239.75 |
+1.40 |
4,831 |
34,201 |
-475 |
Hover/Click |
May25 |
240716 |
236.85 |
238.95 |
235.75 |
237.00 |
+1.40 |
1,306 |
8,454 |
+146 |
Hover/Click |
Jul25 |
240716 |
234.15 |
236.30 |
233.05 |
234.45 |
+1.50 |
729 |
4,520 |
+65 |
Hover/Click |
Total Volume and Open Interest |
36,115 |
229,788 |
-1,032 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep24 |
240716 |
446.55 |
454.05 |
440.65 |
450.25 |
-1.35 |
643 |
7,744 |
+11 |
Hover/Click |
Nov24 |
240716 |
437.00 |
440.60 |
431.00 |
438.80 |
-0.65 |
119 |
1,291 |
+4 |
Hover/Click |
Jan25 |
240716 |
430.15 |
430.15 |
430.15 |
430.15 |
-0.95 |
5 |
330 |
+5 |
Hover/Click |
Mar25 |
240716 |
417.40 |
417.40 |
417.40 |
417.40 |
-0.95 |
0 |
30 |
+0 |
Hover/Click |
May25 |
240716 |
404.75 |
404.75 |
404.75 |
404.75 |
-0.95 |
0 |
1 |
+0 |
Hover/Click |
Jul25 |
240716 |
395.85 |
395.85 |
395.85 |
395.85 |
-0.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
767 |
9,397 |
+20 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct24 |
240716 |
19.82 |
19.88 |
19.54 |
19.62 |
-0.14 |
55,839 |
335,537 |
-101 |
Hover/Click |
Mar25 |
240716 |
20.17 |
20.22 |
19.91 |
20.02 |
-0.10 |
19,010 |
186,958 |
-1,406 |
Hover/Click |
May25 |
240716 |
19.34 |
19.41 |
19.14 |
19.27 |
-0.05 |
11,314 |
84,015 |
-360 |
Hover/Click |
Jul25 |
240716 |
18.90 |
18.90 |
18.64 |
18.78 |
+0.01 |
6,457 |
69,329 |
+968 |
Hover/Click |
Oct25 |
240716 |
18.55 |
18.68 |
18.48 |
18.63 |
+0.06 |
3,435 |
41,381 |
+1,133 |
Hover/Click |
Mar26 |
240716 |
18.63 |
18.78 |
18.55 |
18.73 |
+0.09 |
966 |
22,225 |
-112 |
Hover/Click |
May26 |
240716 |
17.96 |
18.13 |
17.91 |
18.08 |
+0.09 |
410 |
9,276 |
+15 |
Hover/Click |
Jul26 |
240716 |
17.66 |
17.79 |
17.56 |
17.74 |
+0.09 |
659 |
9,499 |
+54 |
Hover/Click |
Oct26 |
240716 |
17.60 |
17.69 |
17.51 |
17.69 |
+0.10 |
495 |
8,019 |
+62 |
Hover/Click |
Total Volume and Open Interest |
98,805 |
770,987 |
+325 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul24 |
240716 |
8141 |
8141 |
7488 |
7488 |
-726 |
2,975 |
2,711 |
-128 |
Hover/Click |
Sep24 |
240716 |
7038 |
7082 |
6511 |
6520 |
-519 |
8,854 |
61,334 |
+3,272 |
Hover/Click |
Dec24 |
240716 |
5847 |
5875 |
5388 |
5398 |
-464 |
3,116 |
50,433 |
-95 |
Hover/Click |
Mar25 |
240716 |
5112 |
5127 |
4785 |
4796 |
-331 |
2,108 |
51,274 |
-151 |
Hover/Click |
May25 |
240716 |
4883 |
4928 |
4652 |
4669 |
-263 |
984 |
20,289 |
+10 |
Hover/Click |
Jul25 |
240716 |
4726 |
4757 |
4542 |
4555 |
-223 |
574 |
11,203 |
+132 |
Hover/Click |
Sep25 |
240716 |
4570 |
4600 |
4430 |
4440 |
-181 |
420 |
7,933 |
+84 |
Hover/Click |
Total Volume and Open Interest |
19,177 |
216,594 |
+3,128 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug24 |
240716 |
570.00 |
583.10 |
562.70 |
575.90 |
+4.30 |
3,587 |
3,261 |
-1,195 |
Hover/Click |
Oct24 |
240716 |
560.00 |
561.10 |
554.60 |
559.90 |
-0.60 |
11,833 |
44,565 |
+967 |
Hover/Click |
Dec24 |
240716 |
551.70 |
552.40 |
547.90 |
551.30 |
-0.80 |
2,394 |
16,431 |
+9 |
Hover/Click |
Mar25 |
240716 |
549.80 |
550.00 |
545.90 |
549.20 |
-0.60 |
1,123 |
16,644 |
-87 |
Hover/Click |
May25 |
240716 |
545.30 |
545.80 |
542.20 |
544.40 |
-0.50 |
316 |
5,040 |
+13 |
Hover/Click |
Total Volume and Open Interest |
19,427 |
93,728 |
-277 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct24 |
240716 |
70.65 |
70.95 |
69.81 |
70.37 |
-0.49 |
64 |
374 |
-12 |
Hover/Click |
Dec24 |
240716 |
72.41 |
72.55 |
71.25 |
71.37 |
-1.07 |
22,843 |
157,076 |
+1,007 |
Hover/Click |
Mar25 |
240716 |
74.26 |
74.35 |
73.17 |
73.31 |
-0.95 |
5,639 |
34,068 |
-382 |
Hover/Click |
May25 |
240716 |
75.58 |
75.61 |
74.62 |
74.72 |
-0.87 |
2,767 |
10,432 |
+249 |
Hover/Click |
Jul25 |
240716 |
76.53 |
76.53 |
75.61 |
75.75 |
-0.81 |
1,381 |
6,224 |
+152 |
Hover/Click |
Oct25 |
240716 |
75.13 |
75.13 |
75.13 |
75.13 |
-0.91 |
8 |
8 |
+4 |
Hover/Click |
Total Volume and Open Interest |
33,421 |
218,280 |
+1,253 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Aug24 |
240716 |
81.92 |
81.93 |
80.22 |
80.76 |
-1.15 |
296,520 |
156,251 |
-29,469 |
Hover/Click |
Sep24 |
240716 |
80.85 |
80.87 |
79.22 |
79.71 |
-1.13 |
216,416 |
343,311 |
+26,140 |
Hover/Click |
Oct24 |
240716 |
79.80 |
79.82 |
78.25 |
78.67 |
-1.10 |
86,235 |
184,058 |
+6,496 |
Hover/Click |
Nov24 |
240716 |
78.91 |
78.92 |
77.44 |
77.81 |
-1.07 |
43,455 |
92,404 |
-972 |
Hover/Click |
Dec24 |
240716 |
78.15 |
78.17 |
76.73 |
77.11 |
-1.04 |
63,116 |
221,665 |
+2,195 |
Hover/Click |
Jan25 |
240716 |
77.51 |
77.54 |
76.16 |
76.50 |
-1.02 |
16,234 |
81,783 |
+2,540 |
Hover/Click |
Feb25 |
240716 |
76.94 |
76.97 |
75.62 |
75.95 |
-1.00 |
7,446 |
47,749 |
+1,417 |
Hover/Click |
Mar25 |
240716 |
76.45 |
76.45 |
75.14 |
75.46 |
-0.97 |
10,025 |
55,385 |
-449 |
Hover/Click |
Apr25 |
240716 |
75.73 |
75.73 |
74.69 |
75.00 |
-0.95 |
2,599 |
32,038 |
-774 |
Hover/Click |
May25 |
240716 |
75.38 |
75.38 |
74.33 |
74.57 |
-0.93 |
876 |
30,541 |
+32 |
Hover/Click |
Jun25 |
240716 |
75.08 |
75.10 |
73.84 |
74.16 |
-0.91 |
18,522 |
110,734 |
+534 |
Hover/Click |
Jul25 |
240716 |
74.25 |
74.29 |
73.45 |
73.73 |
-0.90 |
1,092 |
32,896 |
+237 |
Hover/Click |
Aug25 |
240716 |
73.79 |
74.18 |
73.17 |
73.33 |
-0.88 |
410 |
21,139 |
+188 |
Hover/Click |
Sep25 |
240716 |
73.40 |
73.40 |
72.69 |
72.96 |
-0.87 |
709 |
32,230 |
+192 |
Hover/Click |
Oct25 |
240716 |
72.62 |
72.62 |
72.62 |
72.62 |
-0.84 |
200 |
15,110 |
+56 |
Hover/Click |
Nov25 |
240716 |
72.31 |
72.31 |
72.31 |
72.31 |
-0.82 |
52 |
15,312 |
+4 |
Hover/Click |
Total Volume and Open Interest |
787,273 |
1,800,145 |
+7,617 |
|
e-miNY Crude Oil(NYM) |
Aug24 |
240716 |
81.875 |
81.925 |
80.225 |
80.750 |
-1.150 |
6,009 |
1,168 |
-77 |
|
Sep24 |
240716 |
80.825 |
80.850 |
79.225 |
79.700 |
-1.150 |
1,236 |
598 |
+24 |
|
Oct24 |
240716 |
79.525 |
79.525 |
78.275 |
78.675 |
-1.100 |
50 |
173 |
+16 |
|
Nov24 |
240716 |
78.850 |
78.850 |
77.550 |
77.800 |
-1.075 |
6 |
19 |
+0 |
|
Dec24 |
240716 |
77.675 |
77.675 |
76.775 |
77.100 |
-1.050 |
10 |
181 |
+2 |
|
Jan25 |
240716 |
76.250 |
76.500 |
76.250 |
76.500 |
-1.025 |
0 |
6 |
+0 |
|
Feb25 |
240716 |
75.800 |
76.200 |
75.800 |
75.950 |
-1.000 |
0 |
3 |
+0 |
|
Mar25 |
240716 |
75.450 |
75.450 |
75.450 |
75.450 |
-0.975 |
0 |
3 |
+0 |
|
Apr25 |
240716 |
75.000 |
75.000 |
75.000 |
75.000 |
-0.950 |
0 |
2 |
+0 |
|
May25 |
240716 |
75.075 |
75.075 |
74.250 |
74.575 |
-0.925 |
4 |
7 |
+2 |
|
Total Volume and Open Interest |
7,315 |
2,199 |
-33 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug24 |
240716 |
251.20 |
251.47 |
245.86 |
246.88 |
-4.48 |
54,045 |
58,064 |
-5,282 |
Hover/Click |
Sep24 |
240716 |
252.73 |
252.96 |
247.46 |
248.42 |
-4.37 |
51,232 |
88,554 |
+1,302 |
Hover/Click |
Oct24 |
240716 |
253.54 |
254.03 |
248.73 |
249.69 |
-4.21 |
20,962 |
37,857 |
-622 |
Hover/Click |
Nov24 |
240716 |
253.78 |
254.25 |
249.04 |
250.04 |
-4.06 |
10,683 |
30,597 |
+294 |
Hover/Click |
Dec24 |
240716 |
253.11 |
253.58 |
248.52 |
249.54 |
-3.85 |
11,717 |
54,423 |
-878 |
Hover/Click |
Jan25 |
240716 |
253.54 |
253.73 |
248.76 |
249.79 |
-3.74 |
3,500 |
22,221 |
-264 |
Hover/Click |
Feb25 |
240716 |
253.16 |
253.36 |
248.53 |
249.51 |
-3.64 |
1,490 |
11,641 |
+163 |
Hover/Click |
Mar25 |
240716 |
251.80 |
252.09 |
247.38 |
248.36 |
-3.54 |
1,926 |
17,944 |
+234 |
Hover/Click |
Apr25 |
240716 |
247.68 |
247.68 |
245.40 |
246.39 |
-3.39 |
713 |
7,593 |
+90 |
Hover/Click |
May25 |
240716 |
246.13 |
246.13 |
244.00 |
244.94 |
-3.26 |
608 |
3,305 |
+69 |
Hover/Click |
Jun25 |
240716 |
246.94 |
247.09 |
242.80 |
243.85 |
-3.11 |
1,869 |
23,949 |
+95 |
Hover/Click |
Jul25 |
240716 |
244.73 |
246.88 |
242.80 |
243.80 |
-3.02 |
468 |
2,415 |
+106 |
Hover/Click |
Aug25 |
240716 |
244.50 |
244.50 |
243.92 |
243.92 |
-2.91 |
243 |
1,240 |
+49 |
Hover/Click |
Sep25 |
240716 |
243.69 |
244.50 |
243.62 |
244.12 |
-2.81 |
168 |
1,401 |
+42 |
Hover/Click |
Total Volume and Open Interest |
160,128 |
375,967 |
-4,566 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug24 |
240716 |
249.39 |
249.57 |
244.40 |
247.75 |
-1.41 |
60,060 |
86,598 |
-7,755 |
Hover/Click |
Sep24 |
240716 |
246.62 |
246.62 |
241.79 |
244.57 |
-1.89 |
60,770 |
117,674 |
-4,359 |
Hover/Click |
Oct24 |
240716 |
227.64 |
227.81 |
223.34 |
225.41 |
-2.33 |
24,460 |
56,901 |
+1,758 |
Hover/Click |
Nov24 |
240716 |
222.05 |
222.11 |
217.85 |
219.71 |
-2.39 |
11,571 |
37,151 |
-277 |
Hover/Click |
Dec24 |
240716 |
218.25 |
218.29 |
214.15 |
215.91 |
-2.39 |
10,505 |
39,436 |
+1,008 |
Hover/Click |
Jan25 |
240716 |
215.77 |
215.77 |
212.64 |
214.27 |
-2.41 |
4,516 |
19,196 |
+1,005 |
Hover/Click |
Feb25 |
240716 |
215.59 |
216.00 |
213.32 |
214.70 |
-2.38 |
2,675 |
6,700 |
+822 |
Hover/Click |
Mar25 |
240716 |
217.39 |
217.43 |
214.99 |
216.32 |
-2.26 |
3,006 |
12,628 |
-216 |
Hover/Click |
Apr25 |
240716 |
235.86 |
236.24 |
234.88 |
235.41 |
-2.40 |
1,107 |
6,334 |
+529 |
Hover/Click |
May25 |
240716 |
234.61 |
234.73 |
234.28 |
234.73 |
-2.52 |
698 |
2,085 |
-100 |
Hover/Click |
Total Volume and Open Interest |
180,457 |
395,492 |
-7,594 |
|
e-miNY RBOB Gasoline(NYM) |
Aug24 |
240716 |
247.75 |
247.75 |
247.75 |
247.75 |
-1.41 |
0 |
2 |
+0 |
|
Sep24 |
240716 |
244.57 |
244.57 |
244.57 |
244.57 |
-1.89 |
|
|
|
|
Oct24 |
240716 |
225.41 |
225.41 |
225.41 |
225.41 |
-2.33 |
|
|
|
|
Nov24 |
240716 |
219.71 |
219.71 |
219.71 |
219.71 |
-2.39 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug24 |
240716 |
2.170 |
2.218 |
2.149 |
2.188 |
+0.030 |
189,516 |
149,776 |
-10,145 |
Hover/Click |
Sep24 |
240716 |
2.189 |
2.235 |
2.171 |
2.206 |
+0.028 |
162,460 |
322,185 |
+7,727 |
Hover/Click |
Oct24 |
240716 |
2.299 |
2.353 |
2.282 |
2.323 |
+0.031 |
92,865 |
151,870 |
+3,194 |
Hover/Click |
Nov24 |
240716 |
2.742 |
2.794 |
2.735 |
2.773 |
+0.023 |
40,906 |
143,529 |
+1,251 |
Hover/Click |
Dec24 |
240716 |
3.282 |
3.331 |
3.279 |
3.306 |
+0.018 |
32,387 |
82,839 |
+2,661 |
Hover/Click |
Jan25 |
240716 |
3.579 |
3.629 |
3.575 |
3.601 |
+0.015 |
45,615 |
130,587 |
+5,204 |
Hover/Click |
Feb25 |
240716 |
3.437 |
3.487 |
3.436 |
3.457 |
+0.009 |
11,848 |
47,752 |
+197 |
Hover/Click |
Mar25 |
240716 |
3.058 |
3.105 |
3.055 |
3.074 |
+0.006 |
18,084 |
115,119 |
+1,224 |
Hover/Click |
Apr25 |
240716 |
2.857 |
2.910 |
2.856 |
2.877 |
+0.007 |
16,040 |
71,864 |
-468 |
Hover/Click |
May25 |
240716 |
2.894 |
2.943 |
2.890 |
2.912 |
+0.004 |
7,509 |
44,292 |
+628 |
Hover/Click |
Jun25 |
240716 |
3.062 |
3.106 |
3.056 |
3.077 |
+0.001 |
4,253 |
22,978 |
+78 |
Hover/Click |
Jul25 |
240716 |
3.247 |
3.290 |
3.243 |
3.263 |
-0.004 |
4,509 |
23,137 |
-357 |
Hover/Click |
Aug25 |
240716 |
3.292 |
3.333 |
3.290 |
3.309 |
-0.006 |
2,905 |
14,177 |
+509 |
Hover/Click |
Sep25 |
240716 |
3.256 |
3.297 |
3.255 |
3.273 |
-0.006 |
1,692 |
11,945 |
+339 |
Hover/Click |
Oct25 |
240716 |
3.329 |
3.362 |
3.323 |
3.340 |
-0.004 |
5,569 |
41,462 |
+551 |
Hover/Click |
Nov25 |
240716 |
3.636 |
3.665 |
3.631 |
3.646 |
-0.012 |
1,950 |
12,850 |
-32 |
Hover/Click |
Total Volume and Open Interest |
649,567 |
1,586,533 |
+16,128 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep24 |
240716 |
84.78 |
84.86 |
83.30 |
83.73 |
-1.12 |
229,269 |
406,462 |
-16,682 |
Hover/Click |
Oct24 |
240716 |
83.82 |
83.90 |
82.39 |
82.80 |
-1.10 |
156,371 |
444,727 |
+1,308 |
Hover/Click |
Nov24 |
240716 |
83.03 |
83.09 |
81.64 |
82.02 |
-1.08 |
92,061 |
269,540 |
+7,017 |
Hover/Click |
Dec24 |
240716 |
82.34 |
82.42 |
81.01 |
81.38 |
-1.04 |
96,108 |
320,053 |
+1,317 |
Hover/Click |
Jan25 |
240716 |
81.79 |
81.86 |
80.52 |
80.85 |
-1.01 |
26,600 |
105,332 |
-812 |
Hover/Click |
Feb25 |
240716 |
81.26 |
81.33 |
80.04 |
80.38 |
-1.00 |
10,213 |
62,392 |
-259 |
Hover/Click |
Mar25 |
240716 |
80.83 |
80.86 |
79.65 |
79.95 |
-0.98 |
11,976 |
87,405 |
+911 |
Hover/Click |
Apr25 |
240716 |
80.41 |
80.41 |
79.27 |
79.54 |
-0.97 |
4,158 |
45,837 |
-510 |
Hover/Click |
May25 |
240716 |
80.00 |
80.00 |
78.89 |
79.15 |
-0.95 |
5,426 |
54,753 |
+541 |
Hover/Click |
Jun25 |
240716 |
79.63 |
79.68 |
78.46 |
78.77 |
-0.94 |
20,796 |
126,878 |
+489 |
Hover/Click |
Jul25 |
240716 |
79.14 |
79.14 |
78.16 |
78.41 |
-0.92 |
2,828 |
29,359 |
+646 |
Hover/Click |
Aug25 |
240716 |
78.90 |
78.90 |
77.81 |
78.06 |
-0.90 |
1,680 |
27,321 |
+83 |
Hover/Click |
Sep25 |
240716 |
77.71 |
77.71 |
77.70 |
77.70 |
-0.89 |
3,436 |
29,544 |
-73 |
Hover/Click |
Oct25 |
240716 |
77.36 |
77.36 |
77.36 |
77.36 |
-0.87 |
1,918 |
17,858 |
+169 |
Hover/Click |
Total Volume and Open Interest |
679,971 |
2,392,762 |
-5,685 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug24 |
240716 |
772.50 |
774.00 |
757.75 |
760.50 |
-13.25 |
86,279 |
178,448 |
-3,616 |
Hover/Click |
Sep24 |
240716 |
773.50 |
774.25 |
758.50 |
761.75 |
-12.00 |
72,747 |
169,664 |
-3,442 |
Hover/Click |
Oct24 |
240716 |
773.75 |
775.00 |
759.75 |
763.25 |
-11.25 |
41,531 |
101,252 |
+3,407 |
Hover/Click |
Nov24 |
240716 |
769.75 |
770.75 |
755.75 |
759.50 |
-10.75 |
17,847 |
74,550 |
+3,278 |
Hover/Click |
Dec24 |
240716 |
764.75 |
764.75 |
750.00 |
754.00 |
-10.25 |
32,579 |
115,916 |
+2,491 |
Hover/Click |
Jan25 |
240716 |
762.75 |
763.50 |
748.75 |
752.50 |
-10.00 |
5,382 |
47,284 |
+87 |
Hover/Click |
Feb25 |
240716 |
760.75 |
760.75 |
747.25 |
751.00 |
-9.75 |
2,443 |
23,766 |
+83 |
Hover/Click |
Mar25 |
240716 |
756.25 |
756.25 |
744.50 |
748.25 |
-9.50 |
5,094 |
42,049 |
-609 |
Hover/Click |
Apr25 |
240716 |
753.25 |
753.25 |
740.75 |
744.50 |
-9.00 |
1,088 |
12,944 |
+79 |
Hover/Click |
May25 |
240716 |
745.75 |
746.00 |
737.50 |
741.25 |
-8.50 |
720 |
11,517 |
+208 |
Hover/Click |
Total Volume and Open Interest |
274,967 |
900,838 |
+2,202 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Aug24 |
240716 |
81.80 |
81.89 |
80.22 |
80.76 |
-1.15 |
30,453 |
47,204 |
-6,158 |
Hover/Click |
Sep24 |
240716 |
80.72 |
80.83 |
79.25 |
79.71 |
-1.13 |
73,693 |
101,771 |
+854 |
Hover/Click |
Oct24 |
240716 |
79.58 |
79.60 |
78.34 |
78.67 |
-1.10 |
48,335 |
55,648 |
+1,342 |
Hover/Click |
Nov24 |
240716 |
78.68 |
78.69 |
77.51 |
77.81 |
-1.07 |
46,924 |
25,749 |
+400 |
Hover/Click |
Dec24 |
240716 |
77.95 |
77.95 |
76.76 |
77.11 |
-1.04 |
46,493 |
105,304 |
+3,427 |
Hover/Click |
Jan25 |
240716 |
77.35 |
77.35 |
76.28 |
76.50 |
-1.02 |
12,850 |
23,975 |
+526 |
Hover/Click |
Feb25 |
240716 |
76.60 |
76.60 |
75.69 |
75.95 |
-1.00 |
4,597 |
17,556 |
-13 |
Hover/Click |
Mar25 |
240716 |
76.10 |
76.10 |
75.21 |
75.46 |
-0.97 |
3,397 |
22,277 |
-168 |
Hover/Click |
Apr25 |
240716 |
75.64 |
75.64 |
74.91 |
75.00 |
-0.95 |
427 |
12,083 |
-92 |
Hover/Click |
May25 |
240716 |
74.95 |
74.95 |
74.57 |
74.57 |
-0.93 |
88 |
11,727 |
+20 |
Hover/Click |
Jun25 |
240716 |
74.90 |
74.90 |
74.01 |
74.16 |
-0.91 |
4,045 |
36,150 |
-324 |
Hover/Click |
Jul25 |
240716 |
73.73 |
73.73 |
73.73 |
73.73 |
-0.90 |
42 |
10,995 |
+1 |
Hover/Click |
Aug25 |
240716 |
73.33 |
73.33 |
73.33 |
73.33 |
-0.88 |
25 |
11,217 |
-4 |
Hover/Click |
Sep25 |
240716 |
72.96 |
72.96 |
72.96 |
72.96 |
-0.87 |
65 |
14,126 |
+3 |
Hover/Click |
Oct25 |
240716 |
72.62 |
72.62 |
72.62 |
72.62 |
-0.84 |
10 |
11,177 |
+0 |
Hover/Click |
Nov25 |
240716 |
72.31 |
72.31 |
72.31 |
72.31 |
-0.82 |
12 |
11,360 |
+0 |
Hover/Click |
Total Volume and Open Interest |
274,690 |
629,295 |
+57 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep24 |
240716 |
103.955 |
104.200 |
103.890 |
103.960 |
+0.077 |
21,257 |
38,655 |
-1,210 |
Hover/Click |
Dec24 |
240716 |
103.660 |
103.810 |
103.575 |
103.595 |
+0.083 |
74 |
438 |
+55 |
Hover/Click |
Mar25 |
240716 |
103.245 |
103.245 |
103.245 |
103.245 |
+0.083 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
21,331 |
39,093 |
-1,155 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
67.72 |
67.75 |
67.26 |
67.44 |
-0.32 |
88,124 |
229,826 |
-794 |
Hover/Click |
Dec24 |
240716 |
67.84 |
67.85 |
67.38 |
67.55 |
-0.32 |
113 |
1,256 |
+25 |
Hover/Click |
Mar25 |
240716 |
67.48 |
67.60 |
67.48 |
67.60 |
-0.31 |
0 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,357 |
231,981 |
-1,710 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
129.73 |
129.86 |
129.44 |
129.75 |
-0.04 |
117,469 |
256,345 |
+20,472 |
Hover/Click |
Dec24 |
240716 |
129.79 |
129.89 |
129.50 |
129.80 |
-0.04 |
163 |
11,961 |
+11 |
Hover/Click |
Mar25 |
240716 |
129.71 |
129.85 |
129.66 |
129.82 |
-0.03 |
2 |
216 |
-2 |
Hover/Click |
Total Volume and Open Interest |
117,861 |
268,947 |
+19,291 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
73.22 |
73.37 |
73.07 |
73.23 |
-0.05 |
111,759 |
268,982 |
+10,528 |
Hover/Click |
Dec24 |
240716 |
73.41 |
73.46 |
73.25 |
73.39 |
-0.05 |
707 |
4,376 |
-20 |
Hover/Click |
Mar25 |
240716 |
73.46 |
73.57 |
73.46 |
73.55 |
-0.04 |
2 |
756 |
+2 |
Hover/Click |
Jun25 |
240716 |
73.62 |
73.68 |
73.58 |
73.67 |
-0.04 |
0 |
203 |
+0 |
Hover/Click |
Total Volume and Open Interest |
112,744 |
275,304 |
+10,465 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
63.86 |
63.86 |
63.54 |
63.74 |
-0.21 |
130,768 |
311,436 |
-1,105 |
Hover/Click |
Dec24 |
240716 |
64.61 |
64.61 |
64.36 |
64.56 |
-0.21 |
201 |
1,909 |
-2 |
Hover/Click |
Mar25 |
240716 |
65.28 |
65.35 |
65.19 |
65.35 |
-0.22 |
1 |
151 |
+1 |
Hover/Click |
Total Volume and Open Interest |
131,327 |
313,936 |
-3,698 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
112.50 |
112.75 |
112.20 |
112.65 |
+0.15 |
25,433 |
96,823 |
+1,997 |
Hover/Click |
Dec24 |
240716 |
113.78 |
113.92 |
113.40 |
113.84 |
+0.15 |
12 |
602 |
+0 |
Hover/Click |
Mar25 |
240716 |
114.98 |
115.05 |
114.56 |
114.98 |
+0.16 |
0 |
55 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,445 |
97,556 |
+1,997 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
109.27 |
109.38 |
109.03 |
109.28 |
-0.06 |
186,872 |
631,819 |
+1,672 |
Hover/Click |
Dec24 |
240716 |
109.73 |
109.82 |
109.49 |
109.73 |
-0.06 |
2,718 |
6,620 |
+54 |
Hover/Click |
Mar25 |
240716 |
110.03 |
110.24 |
110.03 |
110.19 |
-0.04 |
60 |
2,548 |
-44 |
Hover/Click |
Total Volume and Open Interest |
190,448 |
644,617 |
-9 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
558.25 |
561.63 |
556.25 |
561.13 |
+4.13 |
46,744 |
187,472 |
-2,095 |
Hover/Click |
Dec24 |
240716 |
551.00 |
553.63 |
548.50 |
553.25 |
+4.00 |
322 |
1,302 |
-265 |
Hover/Click |
Total Volume and Open Interest |
47,105 |
188,816 |
-2,398 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
60.7400 |
60.7700 |
60.3700 |
60.4900 |
-0.3000 |
39,226 |
59,744 |
+1,646 |
Hover/Click |
Dec24 |
240716 |
60.5300 |
60.6000 |
60.3800 |
60.5000 |
-0.2900 |
3 |
226 |
+1 |
Hover/Click |
Total Volume and Open Interest |
39,229 |
59,970 |
+1,647 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug24 |
240716 |
183.65 |
184.65 |
182.75 |
183.85 |
+0.50 |
8,769 |
87,509 |
+302 |
|
Sep24 |
240716 |
182.90 |
184.00 |
182.20 |
183.25 |
+0.50 |
783 |
692 |
-475 |
Hover/Click |
Oct24 |
240716 |
182.70 |
182.70 |
182.70 |
182.70 |
+0.45 |
0 |
2 |
+0 |
|
Nov24 |
240716 |
182.10 |
182.10 |
182.10 |
182.10 |
+0.45 |
|
|
|
|
Total Volume and Open Interest |
9,552 |
88,205 |
-173 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Jul24 |
240716 |
63845 |
65505 |
62655 |
65450 |
+1750 |
13,383 |
19,855 |
+214 |
Hover/Click |
Aug24 |
240716 |
64525 |
66185 |
63315 |
66130 |
+1775 |
4,646 |
9,564 |
+1,610 |
Hover/Click |
Sep24 |
240716 |
65155 |
66660 |
63795 |
66620 |
+1805 |
323 |
1,415 |
+105 |
Hover/Click |
Oct24 |
240716 |
65650 |
67085 |
64250 |
67070 |
+1825 |
39 |
98 |
+17 |
Hover/Click |
Nov24 |
240716 |
67540 |
67540 |
64740 |
67540 |
+1825 |
6 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,406 |
31,031 |
+1,950 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
119~030 |
120~120 |
119~030 |
120~090 |
+1~030 |
464,771 |
1,674,547 |
-2,753 |
Hover/Click |
Dec24 |
240716 |
119~180 |
120~140 |
119~070 |
120~120 |
+1~040 |
668 |
3,493 |
+550 |
Hover/Click |
Mar25 |
240716 |
120~140 |
120~140 |
120~140 |
120~140 |
+1~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
465,439 |
1,678,040 |
-2,203 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
110~300 |
111~135 |
110~300 |
111~105 |
+0~110 |
1,879,264 |
4,512,254 |
-40,123 |
Hover/Click |
Dec24 |
240716 |
111~140 |
111~260 |
111~110 |
111~230 |
+0~115 |
993 |
3,760 |
+399 |
Hover/Click |
Mar25 |
240716 |
112~065 |
112~065 |
112~065 |
112~065 |
+0~115 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
107~134 |
107~220 |
107~132 |
107~190 |
+0~046 |
1,272,547 |
6,450,166 |
+19,737 |
Hover/Click |
Dec24 |
240716 |
107~314 |
108~020 |
107~286 |
107~312 |
+0~050 |
0 |
5 |
+0 |
Hover/Click |
Mar25 |
240716 |
108~116 |
108~116 |
108~116 |
108~116 |
+0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
102~185 |
102~215 |
102~174 |
102~194 |
+0~005 |
826,107 |
4,356,642 |
+24,254 |
Hover/Click |
Dec24 |
240716 |
103~007 |
103~031 |
102~296 |
103~001 |
+0~002 |
18 |
64 |
+14 |
Hover/Click |
Mar25 |
240716 |
103~126 |
103~126 |
103~126 |
103~126 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
826,125 |
4,356,706 |
+24,268 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
95.070 |
95.080 |
95.055 |
95.060 |
-0.010 |
39,674 |
248,920 |
+7,455 |
|
Dec24 |
240716 |
95.345 |
95.375 |
95.340 |
95.345 |
unch |
55,083 |
297,185 |
-3,300 |
|
Mar25 |
240716 |
95.605 |
95.650 |
95.600 |
95.615 |
+0.015 |
31,788 |
236,471 |
+1,222 |
|
Jun25 |
240716 |
95.825 |
95.885 |
95.825 |
95.845 |
+0.020 |
34,495 |
177,815 |
-694 |
|
Sep25 |
240716 |
96.005 |
96.075 |
96.005 |
96.030 |
+0.030 |
30,837 |
158,912 |
+2,146 |
|
Dec25 |
240716 |
96.145 |
96.215 |
96.145 |
96.170 |
+0.030 |
41,415 |
188,283 |
+2,078 |
|
Mar26 |
240716 |
96.240 |
96.315 |
96.240 |
96.265 |
+0.030 |
26,970 |
113,562 |
-1,509 |
|
Jun26 |
240716 |
96.325 |
96.390 |
96.320 |
96.340 |
+0.030 |
19,748 |
81,771 |
+3,258 |
|
Sep26 |
240716 |
96.365 |
96.440 |
96.365 |
96.390 |
+0.025 |
16,194 |
47,941 |
+1,256 |
|
Dec26 |
240716 |
96.410 |
96.470 |
96.410 |
96.425 |
+0.020 |
16,185 |
70,189 |
-1,348 |
|
Mar27 |
240716 |
96.440 |
96.500 |
96.440 |
96.455 |
+0.020 |
12,418 |
56,833 |
+1,092 |
|
Jun27 |
240716 |
96.465 |
96.520 |
96.465 |
96.475 |
+0.020 |
9,090 |
56,264 |
+543 |
|
Sep27 |
240716 |
96.480 |
96.535 |
96.480 |
96.490 |
+0.020 |
8,694 |
51,750 |
+2,115 |
|
Dec27 |
240716 |
96.490 |
96.535 |
96.485 |
96.495 |
+0.020 |
6,936 |
46,043 |
+1,294 |
|
Mar28 |
240716 |
96.495 |
96.535 |
96.490 |
96.500 |
+0.020 |
7,473 |
15,124 |
+228 |
|
Jun28 |
240716 |
96.490 |
96.530 |
96.490 |
96.500 |
+0.025 |
4,814 |
10,995 |
+281 |
|
Sep28 |
240716 |
96.480 |
96.520 |
96.480 |
96.490 |
+0.025 |
2,181 |
6,106 |
-10 |
|
Dec28 |
240716 |
96.465 |
96.500 |
96.460 |
96.475 |
+0.030 |
2,066 |
3,138 |
-60 |
|
Total Volume and Open Interest |
387,895 |
2,141,411 |
+12,664 |
|
Ultra T-Bond(CBOT) |
Sep24 |
240716 |
126~00 |
128~00 |
126~00 |
127~28 |
+1~24 |
339,432 |
1,679,894 |
+2,124 |
|
Dec24 |
240716 |
128~08 |
128~08 |
128~08 |
128~08 |
+1~24 |
0 |
2 |
+0 |
|
Mar25 |
240716 |
129~14 |
129~14 |
129~14 |
129~14 |
+1~24 |
|
|
|
|
Total Volume and Open Interest |
339,432 |
1,679,896 |
+2,124 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep24 |
240716 |
114~145 |
115~055 |
114~145 |
115~025 |
+0~190 |
502,566 |
2,091,741 |
-2,706 |
|
Dec24 |
240716 |
115~135 |
115~135 |
115~125 |
115~125 |
+0~190 |
1 |
3 |
+0 |
|
Mar25 |
240716 |
115~235 |
115~235 |
115~235 |
115~235 |
+0~190 |
|
|
|
|
Total Volume and Open Interest |
502,567 |
2,091,744 |
-2,706 |
|
30 Day Federal Funds(CBOT) |
Jul24 |
240716 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
44,652 |
387,618 |
-7,891 |
|
Aug24 |
240716 |
94.690 |
94.695 |
94.685 |
94.690 |
+0.005 |
486,584 |
553,259 |
-13,301 |
|
Sep24 |
240716 |
94.795 |
94.800 |
94.785 |
94.790 |
unch |
56,398 |
124,078 |
+5,287 |
|
Oct24 |
240716 |
94.950 |
94.955 |
94.930 |
94.940 |
unch |
198,052 |
325,105 |
+3,880 |
|
Nov24 |
240716 |
95.075 |
95.090 |
95.050 |
95.065 |
-0.005 |
61,229 |
163,491 |
+683 |
|
Dec24 |
240716 |
95.210 |
95.230 |
95.180 |
95.195 |
-0.005 |
16,192 |
69,816 |
-1,037 |
|
Total Volume and Open Interest |
935,699 |
1,849,476 |
-12,348 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep24 |
240716 |
143.09 |
143.40 |
143.04 |
143.37 |
+0.25 |
207 |
14,637 |
-2 |
Hover/Click |
Dec24 |
240716 |
142.47 |
142.47 |
142.47 |
142.47 |
+0.25 |
|
|
|
Hover/Click |
Mar25 |
240716 |
142.47 |
142.47 |
142.47 |
142.47 |
+0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
207 |
14,637 |
-2 |
|
Euro-Buxl(EUREX) |
Sep24 |
240716 |
130.90 |
132.38 |
130.86 |
131.98 |
+1.04 |
77,972 |
207,882 |
+2,592 |
|
Dec24 |
240716 |
130.98 |
132.04 |
130.98 |
132.04 |
+1.02 |
0 |
4 |
+0 |
|
Mar25 |
240716 |
131.90 |
131.90 |
131.90 |
131.90 |
+0.74 |
|
|
|
|
Total Volume and Open Interest |
77,972 |
207,886 |
+2,592 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep24 |
240716 |
131.88 |
132.57 |
131.88 |
132.38 |
+0.42 |
755,161 |
1,292,390 |
+53,780 |
Hover/Click |
Dec24 |
240716 |
131.65 |
131.94 |
131.65 |
131.93 |
+0.42 |
12 |
1,515 |
-20 |
Hover/Click |
Mar25 |
240716 |
133.44 |
133.44 |
133.44 |
133.44 |
+0.33 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
755,173 |
1,293,905 |
+53,760 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep24 |
240716 |
116.48 |
116.84 |
116.48 |
116.71 |
+0.18 |
508,035 |
1,253,802 |
-21,473 |
Hover/Click |
Dec24 |
240716 |
117.94 |
117.94 |
117.94 |
117.94 |
+0.16 |
|
|
|
Hover/Click |
Mar25 |
240716 |
117.40 |
117.40 |
117.40 |
117.40 |
+0.39 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
508,035 |
1,253,802 |
-21,473 |
|
Euro-Schatz(EUREX) |
Sep24 |
240716 |
105.70 |
105.82 |
105.70 |
105.77 |
+0.06 |
394,945 |
2,294,218 |
+19,458 |
|
Dec24 |
240716 |
106.17 |
106.17 |
106.14 |
106.16 |
+0.06 |
0 |
65 |
+0 |
|
Mar25 |
240716 |
106.76 |
106.76 |
106.76 |
106.76 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
394,945 |
2,294,283 |
+19,458 |
|
3-Mth Euribor(EUREX) |
Sep24 |
240716 |
96.500 |
96.505 |
96.500 |
96.505 |
+0.005 |
824 |
9,339 |
+78 |
|
Dec24 |
240716 |
96.755 |
96.775 |
96.755 |
96.770 |
+0.020 |
2,423 |
9,777 |
-212 |
|
Mar25 |
240716 |
97.005 |
97.035 |
97.005 |
97.030 |
+0.040 |
2,016 |
7,573 |
-19 |
|
Total Volume and Open Interest |
114,767 |
92,475 |
-274 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep24 |
240716 |
98~11 |
98~25 |
98~11 |
98~17 |
+0~08 |
207,372 |
725,985 |
+4,774 |
Hover/Click |
Dec24 |
240716 |
97~17 |
97~17 |
97~17 |
97~17 |
+0~08 |
0 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
207,372 |
726,169 |
+4,774 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep24 |
240716 |
96.495 |
96.505 |
96.495 |
96.500 |
unch |
118,972 |
539,307 |
-28 |
|
Dec24 |
240716 |
96.740 |
96.775 |
96.740 |
96.765 |
+0.020 |
208,625 |
600,677 |
+9,520 |
|
Mar25 |
240716 |
96.990 |
97.040 |
96.990 |
97.025 |
+0.035 |
139,480 |
413,587 |
+2,919 |
|
Total Volume and Open Interest |
1,276,014 |
3,941,028 |
-93,373 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep24 |
240716 |
95.55 |
95.57 |
95.55 |
95.56 |
+0.01 |
38,038 |
312,280 |
-5,817 |
|
Dec24 |
240716 |
95.56 |
95.61 |
95.56 |
95.60 |
+0.04 |
21,959 |
251,220 |
-538 |
|
Mar25 |
240716 |
95.65 |
95.72 |
95.65 |
95.71 |
+0.06 |
14,971 |
157,377 |
+2,983 |
|
Jun25 |
240716 |
95.75 |
95.83 |
95.75 |
95.83 |
+0.08 |
11,372 |
123,377 |
+940 |
|
Sep25 |
240716 |
95.86 |
95.94 |
95.86 |
95.93 |
+0.07 |
10,272 |
101,742 |
-57 |
|
Dec25 |
240716 |
95.95 |
96.04 |
95.95 |
96.03 |
+0.08 |
6,288 |
97,709 |
-1,369 |
|
Mar26 |
240716 |
96.02 |
96.10 |
96.02 |
96.09 |
+0.08 |
6,159 |
77,409 |
+89 |
|
Jun26 |
240716 |
96.06 |
96.15 |
96.06 |
96.14 |
+0.08 |
3,764 |
42,197 |
+402 |
|
Sep26 |
240716 |
96.12 |
96.16 |
96.12 |
96.16 |
+0.08 |
77 |
3,758 |
+10 |
|
Dec26 |
240716 |
96.14 |
96.17 |
96.13 |
96.17 |
+0.09 |
20 |
1,041 |
+0 |
|
Total Volume and Open Interest |
112,920 |
1,168,769 |
-3,357 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240716 |
95.68 |
95.76 |
95.67 |
95.75 |
+0.08 |
148,503 |
1,093,702 |
-6,362 |
|
Dec24 |
240716 |
95.75 |
95.75 |
95.75 |
95.75 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
148,503 |
1,093,702 |
-6,362 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240716 |
95.99 |
96.08 |
95.99 |
96.07 |
+0.08 |
170,459 |
897,851 |
-4,871 |
|
Dec24 |
240716 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
170,459 |
897,851 |
-4,871 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug24 |
240716 |
2427.1 |
2474.5 |
2424.5 |
2467.8 |
+38.9 |
193,535 |
266,552 |
+273 |
Hover/Click |
Oct24 |
240716 |
2452.4 |
2498.2 |
2448.7 |
2492.0 |
+39.1 |
6,427 |
36,979 |
+2,678 |
Hover/Click |
Dec24 |
240716 |
2475.4 |
2523.4 |
2473.0 |
2516.7 |
+39.4 |
31,159 |
227,988 |
+10,286 |
Hover/Click |
Feb25 |
240716 |
2498.2 |
2545.2 |
2496.4 |
2540.4 |
+40.1 |
2,003 |
16,570 |
+585 |
Hover/Click |
Apr25 |
240716 |
2518.2 |
2563.1 |
2518.2 |
2560.1 |
+40.2 |
603 |
7,881 |
+227 |
Hover/Click |
Jun25 |
240716 |
2538.9 |
2585.9 |
2535.2 |
2579.9 |
+40.2 |
373 |
4,172 |
+260 |
Hover/Click |
Aug25 |
240716 |
2598.0 |
2599.8 |
2598.0 |
2599.4 |
+40.5 |
49 |
282 |
+44 |
Hover/Click |
Oct25 |
240716 |
2598.0 |
2617.1 |
2598.0 |
2617.1 |
+40.3 |
0 |
21 |
+0 |
Hover/Click |
Dec25 |
240716 |
2609.0 |
2635.7 |
2609.0 |
2633.7 |
+40.1 |
0 |
2,645 |
+0 |
Hover/Click |
Feb26 |
240716 |
2652.2 |
2652.2 |
2652.2 |
2652.2 |
+40.1 |
0 |
12 |
+0 |
Hover/Click |
Apr26 |
240716 |
2669.2 |
2669.2 |
2669.2 |
2669.2 |
+40.1 |
0 |
15 |
+0 |
Hover/Click |
Jun26 |
240716 |
2681.2 |
2681.2 |
2681.2 |
2681.2 |
+40.1 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
235,000 |
564,121 |
+14,625 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul24 |
240716 |
3081.0 |
3130.5 |
3078.0 |
3119.5 |
+52.3 |
43 |
134 |
-2 |
Hover/Click |
Sep24 |
240716 |
3093.0 |
3163.5 |
3072.0 |
3145.8 |
+52.2 |
58,798 |
130,222 |
-391 |
Hover/Click |
Dec24 |
240716 |
3135.0 |
3209.0 |
3119.0 |
3192.0 |
+52.8 |
3,206 |
26,954 |
+773 |
Hover/Click |
Mar25 |
240716 |
3177.5 |
3250.0 |
3170.0 |
3236.7 |
+53.0 |
165 |
3,953 |
+67 |
Hover/Click |
May25 |
240716 |
3269.0 |
3273.0 |
3198.0 |
3264.2 |
+52.8 |
35 |
647 |
+15 |
Hover/Click |
Jul25 |
240716 |
3280.0 |
3291.4 |
3280.0 |
3291.4 |
+52.8 |
16 |
111 |
-1 |
Hover/Click |
Sep25 |
240716 |
3318.6 |
3318.6 |
3318.6 |
3318.6 |
+52.8 |
16 |
35 |
+8 |
Hover/Click |
Total Volume and Open Interest |
63,992 |
163,381 |
+489 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul24 |
240716 |
1009.1 |
1010.0 |
1000.0 |
1000.0 |
+1.5 |
22 |
11 |
-22 |
Hover/Click |
Oct24 |
240716 |
1011.1 |
1016.2 |
990.7 |
1011.5 |
+0.5 |
27,442 |
75,258 |
+297 |
Hover/Click |
Jan25 |
240716 |
1022.8 |
1028.3 |
1003.5 |
1023.9 |
+0.6 |
1,258 |
5,835 |
-65 |
Hover/Click |
Apr25 |
240716 |
1033.0 |
1039.3 |
1015.0 |
1034.9 |
+0.5 |
360 |
1,006 |
+10 |
Hover/Click |
Total Volume and Open Interest |
29,176 |
82,395 |
+216 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep24 |
240716 |
948.00 |
962.50 |
930.00 |
956.80 |
+5.60 |
4,558 |
21,687 |
+396 |
Hover/Click |
Dec24 |
240716 |
955.50 |
967.50 |
936.00 |
962.30 |
+6.00 |
311 |
2,731 |
-49 |
Hover/Click |
Mar25 |
240716 |
967.70 |
969.00 |
967.70 |
967.70 |
+4.90 |
1 |
50 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,870 |
24,477 |
+347 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul24 |
240716 |
451.15 |
451.35 |
443.00 |
444.40 |
-8.50 |
443 |
1,860 |
-123 |
Hover/Click |
Sep24 |
240716 |
451.20 |
452.50 |
442.85 |
444.95 |
-7.70 |
56,398 |
156,768 |
-702 |
Hover/Click |
Dec24 |
240716 |
451.25 |
452.55 |
443.60 |
445.60 |
-7.10 |
11,498 |
74,786 |
+1,031 |
Hover/Click |
Mar25 |
240716 |
452.95 |
454.30 |
445.85 |
447.80 |
-6.75 |
984 |
19,345 |
+86 |
Hover/Click |
May25 |
240716 |
455.00 |
455.00 |
448.60 |
449.65 |
-6.30 |
210 |
4,444 |
+102 |
Hover/Click |
Total Volume and Open Interest |
70,246 |
272,206 |
+372 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
40548 |
41299 |
40457 |
41255 |
+741 |
150,278 |
94,280 |
-771 |
Hover/Click |
Dec24 |
240716 |
40960 |
41671 |
40848 |
41634 |
+741 |
44 |
319 |
+3 |
Hover/Click |
Mar25 |
240716 |
42077 |
42077 |
42077 |
42077 |
+763 |
0 |
4 |
+0 |
Hover/Click |
Jun25 |
240716 |
42486 |
42486 |
42486 |
42486 |
+761 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
150,322 |
94,606 |
-768 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Sep24 |
240716 |
40541 |
41302 |
40457 |
41255 |
+741 |
118,086 |
15,122 |
+2,232 |
Hover/Click |
Dec24 |
240716 |
40973 |
41678 |
40830 |
41634 |
+741 |
181 |
400 |
+53 |
Hover/Click |
Mar25 |
240716 |
42077 |
42077 |
42077 |
42077 |
+763 |
2 |
4 |
+1 |
Hover/Click |
Jun25 |
240716 |
42486 |
42486 |
42486 |
42486 |
+761 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
118,269 |
15,532 |
+2,286 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
5688.75 |
5721.25 |
5673.00 |
5717.25 |
+34.25 |
1,701,349 |
2,068,676 |
+6,018 |
Hover/Click |
Dec24 |
240716 |
5755.25 |
5785.00 |
5737.25 |
5781.25 |
+35.00 |
1,895 |
15,320 |
+1,079 |
Hover/Click |
Mar25 |
240716 |
5817.00 |
5844.00 |
5798.00 |
5841.50 |
+36.25 |
30 |
835 |
+8 |
Hover/Click |
Jun25 |
240716 |
5894.50 |
5894.50 |
5894.50 |
5894.50 |
+35.00 |
1 |
128 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,703,284 |
2,085,881 |
+7,107 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
5688.00 |
5721.25 |
5673.00 |
5717.25 |
+34.25 |
1,267,343 |
115,336 |
+10,793 |
Hover/Click |
Dec24 |
240716 |
5754.00 |
5785.00 |
5737.00 |
5781.25 |
+35.00 |
847 |
2,525 |
+92 |
Hover/Click |
Mar25 |
240716 |
5813.00 |
5845.00 |
5801.75 |
5841.50 |
+36.25 |
71 |
109 |
+31 |
Hover/Click |
Jun25 |
240716 |
5894.50 |
5894.50 |
5894.50 |
5894.50 |
+35.00 |
1 |
53 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,268,263 |
118,024 |
+10,916 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
20628.00 |
20684.50 |
20464.50 |
20598.00 |
+14.25 |
703,410 |
253,499 |
-4,335 |
Hover/Click |
Dec24 |
240716 |
20887.00 |
20936.75 |
20719.25 |
20851.75 |
+15.50 |
1,021 |
1,136 |
-8 |
Hover/Click |
Mar25 |
240716 |
21045.00 |
21159.25 |
20979.00 |
21088.00 |
+15.75 |
4 |
24 |
+3 |
Hover/Click |
Total Volume and Open Interest |
704,435 |
254,662 |
-4,340 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
20625.00 |
20684.00 |
20464.00 |
20598.00 |
+14.25 |
1,471,491 |
75,272 |
+4,181 |
Hover/Click |
Dec24 |
240716 |
20881.75 |
20936.25 |
20719.25 |
20851.75 |
+15.50 |
3,617 |
2,590 |
+65 |
Hover/Click |
Mar25 |
240716 |
21032.00 |
21159.25 |
20979.00 |
21088.00 |
+15.75 |
20 |
65 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,475,128 |
77,949 |
+4,249 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep24 |
240716 |
3070.50 |
3143.50 |
3061.90 |
3141.20 |
+76.10 |
10,110 |
37,566 |
-227 |
Hover/Click |
Dec24 |
240716 |
3158.50 |
3158.50 |
3158.50 |
3158.50 |
+76.30 |
|
|
|
Hover/Click |
Mar25 |
240716 |
3178.60 |
3178.60 |
3178.60 |
3178.60 |
+78.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,110 |
37,566 |
-227 |
|
Volatility Index(CBOE) |
Jul24 |
240716 |
13.13 |
13.45 |
12.95 |
13.16 |
+0.02 |
91,620 |
64,088 |
-21,465 |
|
Aug24 |
240716 |
14.21 |
14.35 |
14.10 |
14.34 |
+0.12 |
103,473 |
197,943 |
+7,218 |
|
Sep24 |
240716 |
15.28 |
15.46 |
15.15 |
15.39 |
+0.09 |
36,517 |
97,498 |
+939 |
|
Oct24 |
240716 |
17.55 |
17.65 |
17.45 |
17.53 |
-0.12 |
21,367 |
53,693 |
+3,276 |
|
Total Volume and Open Interest |
275,043 |
485,645 |
-8,072 |
|
S & P 600(CME) |
Sep24 |
240716 |
1426.80 |
1430.60 |
1425.40 |
1430.20 |
+49.80 |
2 |
569 |
+0 |
|
Dec24 |
240716 |
1445.10 |
1445.10 |
1445.10 |
1445.10 |
+50.70 |
|
|
|
|
Total Volume and Open Interest |
2 |
569 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
2210.50 |
2287.70 |
2207.10 |
2284.20 |
+76.60 |
271,803 |
471,555 |
+3,891 |
Hover/Click |
Dec24 |
240716 |
2236.90 |
2310.10 |
2230.00 |
2307.40 |
+77.60 |
216 |
390 |
+31 |
Hover/Click |
Mar25 |
240716 |
2328.80 |
2328.80 |
2328.80 |
2328.80 |
+80.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
272,019 |
471,945 |
+3,922 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Sep24 |
240716 |
2211.50 |
2287.90 |
2207.10 |
2284.20 |
+76.60 |
83,622 |
17,386 |
+1,998 |
Hover/Click |
Dec24 |
240716 |
2237.90 |
2310.40 |
2230.20 |
2307.40 |
+77.60 |
794 |
375 |
+24 |
Hover/Click |
Mar25 |
240716 |
2328.80 |
2328.80 |
2328.80 |
2328.80 |
+80.40 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,416 |
17,772 |
+2,022 |
|
Nikkei 225(CME) |
Sep24 |
240716 |
41235 |
41605 |
41155 |
41585 |
+450 |
5,045 |
15,292 |
+264 |
|
Dec24 |
240716 |
41325 |
41460 |
41040 |
41460 |
+445 |
6 |
33 |
+0 |
|
Total Volume and Open Interest |
5,051 |
15,325 |
+264 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep24 |
240716 |
41275 |
41525 |
41025 |
41230 |
-20 |
22,109 |
97,899 |
-1,186 |
|
Dec24 |
240716 |
41140 |
41140 |
40990 |
40990 |
-20 |
0 |
4,699 |
-1 |
|
Mar25 |
240716 |
40945 |
40945 |
40945 |
40945 |
-20 |
0 |
267 |
+0 |
|
Total Volume and Open Interest |
22,109 |
106,826 |
-1,187 |
|
Nikkei 225 Mini(JPX) |
Sep24 |
240716 |
41240 |
41525 |
41015 |
41240 |
+70 |
1,131,776 |
358,346 |
+14,085 |
|
Dec24 |
240716 |
41005 |
41310 |
40800 |
41000 |
+20 |
31,659 |
11,650 |
-389 |
|
Mar25 |
240716 |
41000 |
41305 |
40815 |
41010 |
+60 |
1,376 |
3,202 |
+57 |
|
Total Volume and Open Interest |
1,214,126 |
487,901 |
+15,334 |
|
Nikkei 225(JPX) |
Sep24 |
240716 |
41260 |
41530 |
41020 |
41240 |
+70 |
82,935 |
193,187 |
+3,451 |
|
Dec24 |
240716 |
41060 |
41300 |
40810 |
41000 |
+20 |
639 |
43,347 |
-335 |
|
Mar25 |
240716 |
40950 |
41260 |
40950 |
41010 |
+60 |
34 |
5,170 |
+5 |
|
Total Volume and Open Interest |
83,654 |
266,421 |
+3,577 |
|
Nikkei 225(CME) Yen |
Sep24 |
240716 |
41195 |
41565 |
41110 |
41545 |
+455 |
18,745 |
51,865 |
-917 |
|
Dec24 |
240716 |
41190 |
41340 |
40915 |
41340 |
+455 |
0 |
25 |
+0 |
|
Mar25 |
240716 |
41595 |
41595 |
41595 |
41595 |
+525 |
|
|
|
|
Total Volume and Open Interest |
18,745 |
51,890 |
-917 |
|
Nikkei 225(CME) e-Mini Yen |
Sep24 |
240716 |
41545 |
41545 |
41545 |
41545 |
+455 |
|
|
|
|
Dec24 |
240716 |
41340 |
41340 |
41340 |
41340 |
+455 |
|
|
|
|
Mar25 |
240716 |
41595 |
41595 |
41595 |
41595 |
+525 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jul24 |
240716 |
7621.5 |
7621.5 |
7557.5 |
7583.0 |
-53.0 |
84,293 |
178,361 |
-1,374 |
|
Aug24 |
240716 |
7644.0 |
7645.0 |
7580.5 |
7606.0 |
-53.5 |
38,749 |
2,970 |
+1,473 |
|
Sep24 |
240716 |
7624.5 |
7639.0 |
7624.5 |
7637.0 |
-53.0 |
5 |
2,690 |
+0 |
|
Dec24 |
240716 |
7688.0 |
7688.0 |
7688.0 |
7688.0 |
-53.0 |
0 |
20 |
+0 |
|
Mar25 |
240716 |
7746.5 |
7746.5 |
7746.5 |
7746.5 |
-54.5 |
|
|
|
|
Jun25 |
240716 |
7625.0 |
7625.0 |
7625.0 |
7625.0 |
-55.0 |
|
|
|
|
Total Volume and Open Interest |
123,047 |
184,041 |
+99 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul24 |
240716 |
18061 |
18066 |
17733 |
17745 |
-314 |
98,280 |
124,953 |
+3,059 |
|
Aug24 |
240716 |
18089 |
18091 |
17760 |
17769 |
-313 |
845 |
5,927 |
+109 |
|
Sep24 |
240716 |
18026 |
18026 |
17718 |
17722 |
-322 |
911 |
14,857 |
-142 |
|
Total Volume and Open Interest |
100,089 |
153,732 |
+2,991 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep24 |
240716 |
18719.0 |
18729.0 |
18588.0 |
18665.0 |
-79.0 |
34,141 |
58,283 |
+21 |
|
Dec24 |
240716 |
18810.0 |
18848.0 |
18810.0 |
18848.0 |
-78.0 |
5 |
202 |
+3 |
|
Mar25 |
240716 |
19034.0 |
19034.0 |
19034.0 |
19034.0 |
-78.0 |
|
|
|
|
Total Volume and Open Interest |
34,146 |
58,485 |
+24 |
|
Mini-DAX(EUREX) |
Sep24 |
240716 |
18722.0 |
18730.0 |
18589.0 |
18665.0 |
-79.0 |
19,419 |
7,445 |
-380 |
|
Dec24 |
240716 |
18833.0 |
18901.0 |
18805.0 |
18848.0 |
-78.0 |
20 |
42 |
-2 |
|
Mar25 |
240716 |
19034.0 |
19034.0 |
19034.0 |
19034.0 |
-78.0 |
|
|
|
|
Total Volume and Open Interest |
19,439 |
7,487 |
-382 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep24 |
240716 |
5006 |
5012 |
4970 |
4982 |
-38 |
674,985 |
2,345,582 |
+8,748 |
|
Dec24 |
240716 |
5018 |
5018 |
5003 |
5012 |
-38 |
4 |
45,410 |
-4 |
|
Mar25 |
240716 |
5045 |
5045 |
5045 |
5045 |
-38 |
0 |
6,000 |
+0 |
|
Total Volume and Open Interest |
674,989 |
2,397,867 |
+8,744 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep24 |
240716 |
12295 |
12319 |
12224 |
12295 |
-28 |
22,429 |
178,830 |
+3,084 |
|
Dec24 |
240716 |
12337 |
12337 |
12337 |
12337 |
-27 |
1 |
1,494 |
+0 |
|
Mar25 |
240716 |
12327 |
12327 |
12327 |
12327 |
-28 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
22,430 |
180,332 |
+3,084 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep24 |
240716 |
8202.00 |
8219.00 |
8140.00 |
8187.00 |
-13.50 |
76,819 |
480,537 |
-1,847 |
|
Dec24 |
240716 |
8231.00 |
8264.00 |
8212.00 |
8247.00 |
-13.00 |
8 |
372 |
+2 |
|
Mar25 |
240716 |
8276.00 |
8276.00 |
8276.00 |
8276.00 |
-13.00 |
|
|
|
|
Total Volume and Open Interest |
76,827 |
480,909 |
-1,845 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep24 |
240716 |
7999.0 |
8033.0 |
7978.0 |
7980.0 |
-22.0 |
43,921 |
302,320 |
+4,300 |
|
Dec24 |
240716 |
8074.0 |
8074.0 |
8035.0 |
8035.0 |
-22.0 |
0 |
45 |
+0 |
|
Mar25 |
240716 |
8023.0 |
8023.0 |
8023.0 |
8023.0 |
-22.0 |
|
|
|
|
Total Volume and Open Interest |
43,937 |
303,013 |
+4,294 |
|
FTSE MIB(ISE) |
Sep24 |
240716 |
34445.00 |
34685.00 |
34175.00 |
34522.00 |
-15.00 |
9,555 |
90,201 |
+385 |
|
Dec24 |
240716 |
34595.00 |
34595.00 |
34462.00 |
34462.00 |
-20.00 |
5 |
63 |
+2 |
|
Mar25 |
240716 |
34642.00 |
34642.00 |
34642.00 |
34642.00 |
-25.00 |
|
|
|
|
Total Volume and Open Interest |
9,560 |
90,264 |
+387 |
|
KOSPI 200(KFE) |
Sep24 |
240716 |
395.55 |
398.65 |
395.35 |
397.20 |
-0.05 |
246,120 |
288,764 |
+2,273 |
|
Dec24 |
240716 |
397.65 |
400.55 |
397.40 |
399.20 |
-0.05 |
484 |
23,065 |
+1,304 |
|
Mar25 |
240716 |
399.95 |
399.95 |
399.95 |
399.95 |
+1.90 |
2 |
1,947 |
+2 |
|
Total Volume and Open Interest |
246,606 |
318,500 |
+3,574 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug24 |
240716 |
563.50 |
565.70 |
562.75 |
563.50 |
-5.85 |
78 |
535 |
+45 |
|
Sep24 |
240716 |
566.00 |
566.00 |
566.00 |
566.00 |
-5.85 |
|
|
|
|
Oct24 |
240716 |
568.50 |
568.50 |
568.50 |
568.50 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|