|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon July 22, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug24 |
240722 |
1100.50 |
1119.75 |
1100.50 |
1117.75 |
+20.50 |
25,658 |
73,796 |
-1,532 |
Hover/Click |
|
Sep24 |
240722 |
1041.00 |
1066.25 |
1040.75 |
1064.75 |
+28.00 |
22,071 |
59,988 |
+2,451 |
Hover/Click |
|
Nov24 |
240722 |
1040.75 |
1069.75 |
1040.50 |
1068.75 |
+32.75 |
84,085 |
435,116 |
+1,243 |
Hover/Click |
|
Jan25 |
240722 |
1055.50 |
1084.00 |
1055.50 |
1083.00 |
+32.00 |
15,732 |
71,701 |
-1,139 |
Hover/Click |
|
Mar25 |
240722 |
1066.75 |
1093.25 |
1066.75 |
1092.25 |
+30.50 |
10,133 |
122,494 |
-1,819 |
Hover/Click |
|
May25 |
240722 |
1076.50 |
1102.00 |
1076.25 |
1101.00 |
+29.75 |
4,712 |
35,369 |
+372 |
Hover/Click |
|
Jul25 |
240722 |
1084.00 |
1109.25 |
1083.75 |
1108.25 |
+29.50 |
2,672 |
24,225 |
+555 |
Hover/Click |
|
Aug25 |
240722 |
1090.00 |
1103.50 |
1089.00 |
1103.00 |
+27.75 |
70 |
1,789 |
+0 |
Hover/Click |
|
Sep25 |
240722 |
1073.75 |
1085.50 |
1073.75 |
1085.25 |
+27.25 |
81 |
1,106 |
+26 |
Hover/Click |
|
Nov25 |
240722 |
1062.25 |
1083.75 |
1061.00 |
1083.00 |
+26.75 |
1,449 |
14,742 |
+99 |
Hover/Click |
|
Jan26 |
240722 |
1091.00 |
1094.50 |
1091.00 |
1094.25 |
+26.50 |
18 |
331 |
-4 |
Hover/Click |
|
Mar26 |
240722 |
1096.00 |
1096.00 |
1096.00 |
1096.00 |
+26.50 |
13 |
44 |
+1 |
Hover/Click |
|
May26 |
240722 |
1100.25 |
1100.25 |
1100.25 |
1100.25 |
+26.25 |
9 |
130 |
+0 |
Hover/Click |
|
Jul26 |
240722 |
1106.50 |
1106.50 |
1106.50 |
1106.50 |
+26.25 |
2 |
214 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
166,719 |
841,357 |
+255 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug24 |
240722 |
336.80 |
344.00 |
336.80 |
343.60 |
+6.80 |
22,557 |
61,038 |
-566 |
Hover/Click |
|
Sep24 |
240722 |
316.40 |
326.00 |
316.40 |
325.80 |
+9.20 |
19,926 |
64,900 |
+133 |
Hover/Click |
|
Oct24 |
240722 |
306.00 |
317.60 |
306.00 |
317.40 |
+11.40 |
15,575 |
46,232 |
+696 |
Hover/Click |
|
Dec24 |
240722 |
307.60 |
319.70 |
307.60 |
319.40 |
+11.90 |
51,533 |
249,258 |
+490 |
Hover/Click |
|
Jan25 |
240722 |
309.30 |
320.30 |
309.30 |
320.10 |
+11.60 |
15,180 |
46,992 |
-1,345 |
Hover/Click |
|
Mar25 |
240722 |
310.90 |
321.70 |
310.80 |
321.60 |
+10.80 |
7,133 |
32,780 |
-364 |
Hover/Click |
|
May25 |
240722 |
314.70 |
324.30 |
314.70 |
324.20 |
+10.70 |
2,835 |
16,064 |
+550 |
Hover/Click |
|
Jul25 |
240722 |
317.30 |
327.70 |
317.30 |
327.60 |
+10.50 |
3,059 |
13,157 |
+674 |
Hover/Click |
|
Aug25 |
240722 |
322.10 |
328.50 |
319.90 |
328.30 |
+10.20 |
905 |
3,199 |
+307 |
Hover/Click |
|
Sep25 |
240722 |
320.60 |
328.20 |
320.60 |
328.20 |
+10.10 |
677 |
2,875 |
+317 |
Hover/Click |
| Total Volume and Open Interest |
140,747 |
541,046 |
+1,495 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug24 |
240722 |
46.56 |
47.27 |
46.50 |
47.00 |
+0.44 |
41,505 |
61,367 |
-1,117 |
Hover/Click |
|
Sep24 |
240722 |
45.70 |
46.48 |
45.62 |
46.22 |
+0.57 |
36,658 |
80,861 |
+1,735 |
Hover/Click |
|
Oct24 |
240722 |
44.67 |
45.62 |
44.60 |
45.38 |
+0.75 |
27,885 |
62,613 |
+4,057 |
Hover/Click |
|
Dec24 |
240722 |
44.07 |
45.14 |
43.97 |
44.85 |
+0.88 |
63,902 |
227,325 |
+1,920 |
Hover/Click |
|
Jan25 |
240722 |
43.90 |
44.92 |
43.75 |
44.65 |
+0.90 |
12,407 |
63,868 |
-391 |
Hover/Click |
|
Mar25 |
240722 |
43.68 |
44.79 |
43.67 |
44.54 |
+0.92 |
6,374 |
40,902 |
+127 |
Hover/Click |
|
May25 |
240722 |
43.67 |
44.72 |
43.67 |
44.49 |
+0.94 |
3,341 |
15,308 |
+458 |
Hover/Click |
|
Jul25 |
240722 |
43.55 |
44.58 |
43.55 |
44.36 |
+0.94 |
2,849 |
9,964 |
+464 |
Hover/Click |
|
Aug25 |
240722 |
44.12 |
44.26 |
44.03 |
44.06 |
+0.96 |
331 |
1,877 |
+66 |
Hover/Click |
|
Sep25 |
240722 |
43.72 |
43.86 |
43.64 |
43.67 |
+0.96 |
270 |
1,498 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
196,507 |
572,775 |
+7,408 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
240722 |
648.5 |
674.0 |
647.3 |
673.1 |
+26.9 |
35,468 |
209,325 |
-1,981 |
Hover/Click |
|
Jan25 |
240722 |
651.7 |
678.8 |
651.7 |
677.8 |
+26.1 |
16,655 |
37,967 |
-865 |
Hover/Click |
|
Mar25 |
240722 |
664.5 |
680.7 |
660.3 |
679.8 |
+24.1 |
6,095 |
19,502 |
+310 |
Hover/Click |
|
May25 |
240722 |
664.2 |
680.3 |
664.2 |
677.1 |
+19.0 |
1,371 |
7,578 |
+86 |
Hover/Click |
|
Jul25 |
240722 |
667.8 |
673.3 |
664.8 |
667.3 |
+12.1 |
283 |
1,488 |
+242 |
Hover/Click |
|
Nov25 |
240722 |
631.9 |
636.0 |
631.2 |
631.2 |
+9.9 |
1 |
845 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
59,873 |
276,713 |
-2,207 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
391.00 |
401.00 |
391.00 |
400.25 |
+9.75 |
111,883 |
591,097 |
-729 |
Hover/Click |
|
Dec24 |
240722 |
405.25 |
415.50 |
405.25 |
415.00 |
+10.25 |
113,812 |
677,470 |
+754 |
Hover/Click |
|
Mar25 |
240722 |
419.00 |
429.75 |
419.00 |
429.25 |
+10.75 |
29,772 |
146,864 |
+445 |
Hover/Click |
|
May25 |
240722 |
428.50 |
439.75 |
428.50 |
439.50 |
+11.25 |
8,212 |
35,285 |
+107 |
Hover/Click |
|
Jul25 |
240722 |
436.75 |
447.00 |
435.75 |
446.75 |
+11.00 |
11,630 |
64,305 |
+978 |
Hover/Click |
|
Sep25 |
240722 |
439.25 |
449.75 |
439.25 |
449.75 |
+10.00 |
2,079 |
14,023 |
+697 |
Hover/Click |
|
Dec25 |
240722 |
449.00 |
457.00 |
448.75 |
457.00 |
+8.75 |
2,338 |
48,421 |
-129 |
Hover/Click |
|
Mar26 |
240722 |
461.25 |
467.75 |
461.25 |
467.50 |
+8.25 |
84 |
1,872 |
+10 |
Hover/Click |
|
May26 |
240722 |
471.75 |
473.75 |
471.75 |
473.50 |
+8.50 |
13 |
351 |
+12 |
Hover/Click |
|
Jul26 |
240722 |
469.00 |
477.50 |
469.00 |
477.50 |
+8.25 |
23 |
483 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
279,888 |
1,582,877 |
+2,159 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
545.25 |
553.50 |
540.25 |
548.00 |
+5.25 |
67,049 |
207,303 |
+227 |
Hover/Click |
|
Dec24 |
240722 |
570.25 |
578.25 |
565.75 |
573.00 |
+5.00 |
23,444 |
131,186 |
-497 |
Hover/Click |
|
Mar25 |
240722 |
589.50 |
598.25 |
586.00 |
593.75 |
+5.25 |
9,911 |
48,044 |
+129 |
Hover/Click |
|
May25 |
240722 |
602.00 |
608.75 |
597.25 |
604.75 |
+5.25 |
4,098 |
8,206 |
-73 |
Hover/Click |
|
Jul25 |
240722 |
605.25 |
612.25 |
601.25 |
608.25 |
+5.00 |
3,244 |
18,500 |
+94 |
Hover/Click |
|
Sep25 |
240722 |
614.75 |
622.00 |
611.25 |
617.75 |
+4.50 |
823 |
2,104 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
109,035 |
418,761 |
-45 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
570.25 |
578.25 |
567.00 |
571.75 |
+1.75 |
23,264 |
131,142 |
-596 |
Hover/Click |
|
Dec24 |
240722 |
586.75 |
594.00 |
583.75 |
588.00 |
+1.25 |
12,093 |
73,884 |
+455 |
Hover/Click |
|
Mar25 |
240722 |
600.00 |
606.75 |
597.25 |
601.50 |
+1.75 |
3,403 |
28,044 |
+203 |
Hover/Click |
|
May25 |
240722 |
606.25 |
613.50 |
604.00 |
608.25 |
+1.50 |
1,172 |
4,983 |
+7 |
Hover/Click |
|
Jul25 |
240722 |
605.50 |
608.50 |
600.00 |
605.00 |
+2.25 |
865 |
6,452 |
+276 |
Hover/Click |
|
Sep25 |
240722 |
612.75 |
613.75 |
607.50 |
612.00 |
+2.75 |
19 |
457 |
+6 |
Hover/Click |
|
Dec25 |
240722 |
622.75 |
623.75 |
618.50 |
622.75 |
+3.00 |
3 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
40,819 |
245,273 |
+351 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
611.00 |
625.50 |
611.00 |
622.75 |
+13.00 |
4,021 |
46,337 |
-776 |
Hover/Click |
|
Dec24 |
240722 |
632.00 |
642.25 |
632.00 |
640.25 |
+10.75 |
1,577 |
19,654 |
-81 |
Hover/Click |
|
Mar25 |
240722 |
645.00 |
657.25 |
645.00 |
655.00 |
+9.75 |
432 |
8,534 |
+128 |
Hover/Click |
|
May25 |
240722 |
665.75 |
666.50 |
658.75 |
664.50 |
+8.75 |
116 |
3,297 |
+8 |
Hover/Click |
|
Jul25 |
240722 |
672.75 |
672.75 |
672.75 |
672.75 |
+8.00 |
19 |
334 |
+1 |
Hover/Click |
|
Sep25 |
240722 |
666.25 |
666.25 |
666.25 |
666.25 |
+5.75 |
17 |
382 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,198 |
78,722 |
-727 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
336.50 |
348.50 |
335.75 |
345.25 |
+8.50 |
140 |
1,314 |
-45 |
Hover/Click |
|
Dec24 |
240722 |
325.75 |
338.50 |
325.75 |
336.00 |
+10.00 |
254 |
4,011 |
+4 |
Hover/Click |
|
Mar25 |
240722 |
341.00 |
341.00 |
337.75 |
337.75 |
+9.50 |
7 |
181 |
+1 |
Hover/Click |
|
May25 |
240722 |
339.75 |
339.75 |
339.75 |
339.75 |
+9.50 |
2 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
403 |
5,535 |
-40 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jul24 |
240712 |
18.61 |
19.62 |
18.59 |
19.55 |
+2.00 |
46 |
156 |
-33 |
Hover/Click |
|
Sep24 |
240722 |
14.27 |
14.86 |
14.27 |
14.60 |
+0.36 |
662 |
8,746 |
+165 |
Hover/Click |
|
Nov24 |
240722 |
14.54 |
15.07 |
14.54 |
14.84 |
+0.36 |
173 |
824 |
+96 |
Hover/Click |
|
Jan25 |
240722 |
15.07 |
15.07 |
15.07 |
15.07 |
+0.35 |
0 |
99 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
835 |
9,809 |
+261 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240722 |
184.035 |
184.630 |
183.080 |
183.935 |
+0.835 |
12,918 |
51,910 |
-1,743 |
Hover/Click |
|
Oct24 |
240722 |
184.500 |
185.400 |
183.800 |
184.600 |
+1.115 |
19,773 |
136,324 |
+673 |
Hover/Click |
|
Dec24 |
240722 |
185.700 |
186.785 |
185.250 |
186.035 |
+1.350 |
9,349 |
67,928 |
+412 |
Hover/Click |
|
Feb25 |
240722 |
187.535 |
188.580 |
187.300 |
187.900 |
+1.250 |
5,284 |
34,892 |
+910 |
Hover/Click |
|
Apr25 |
240722 |
189.350 |
190.330 |
189.150 |
189.830 |
+1.250 |
1,409 |
21,479 |
+305 |
Hover/Click |
|
Jun25 |
240722 |
182.750 |
183.600 |
182.450 |
183.130 |
+1.130 |
617 |
7,626 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
49,960 |
324,332 |
+597 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240722 |
256.500 |
258.435 |
255.750 |
256.400 |
+0.800 |
5,222 |
14,563 |
-91 |
Hover/Click |
|
Sep24 |
240722 |
256.775 |
258.525 |
255.880 |
256.500 |
+0.715 |
2,505 |
12,776 |
+95 |
Hover/Click |
|
Oct24 |
240722 |
256.685 |
258.400 |
255.700 |
256.250 |
+0.600 |
1,740 |
9,584 |
+97 |
Hover/Click |
|
Nov24 |
240722 |
256.400 |
258.000 |
255.380 |
255.830 |
+0.450 |
1,218 |
6,400 |
+294 |
Hover/Click |
|
Jan25 |
240722 |
254.250 |
255.785 |
253.200 |
253.650 |
+0.500 |
891 |
3,851 |
-24 |
Hover/Click |
|
Mar25 |
240722 |
255.000 |
255.950 |
253.535 |
254.035 |
+0.600 |
495 |
2,291 |
+50 |
Hover/Click |
|
Apr25 |
240722 |
257.585 |
258.085 |
255.935 |
256.450 |
+0.850 |
136 |
569 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
12,311 |
50,616 |
+454 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug24 |
240722 |
91.580 |
92.480 |
91.430 |
92.380 |
+0.800 |
11,436 |
41,974 |
-1,976 |
Hover/Click |
|
Oct24 |
240722 |
74.750 |
76.130 |
74.550 |
75.980 |
+1.430 |
16,179 |
105,978 |
+746 |
Hover/Click |
|
Dec24 |
240722 |
67.000 |
68.080 |
66.780 |
67.950 |
+1.020 |
9,027 |
53,753 |
+65 |
Hover/Click |
|
Feb25 |
240722 |
71.650 |
72.080 |
71.330 |
71.980 |
+0.530 |
4,234 |
20,394 |
+11 |
Hover/Click |
|
Apr25 |
240722 |
76.800 |
77.050 |
76.350 |
76.850 |
+0.120 |
2,128 |
16,951 |
+145 |
Hover/Click |
|
May25 |
240722 |
83.730 |
84.280 |
83.480 |
84.000 |
+0.100 |
17 |
466 |
-3 |
|
|
Jun25 |
240722 |
90.080 |
90.230 |
89.530 |
89.730 |
-0.150 |
750 |
4,349 |
+178 |
Hover/Click |
|
Jul25 |
240722 |
91.430 |
91.480 |
90.900 |
90.950 |
-0.250 |
174 |
1,278 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
44,067 |
246,147 |
-755 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jul24 |
240722 |
19.86 |
19.90 |
19.86 |
19.88 |
+0.03 |
78 |
3,468 |
-21 |
Hover/Click |
|
Aug24 |
240722 |
19.93 |
20.20 |
19.87 |
20.14 |
+0.16 |
525 |
3,887 |
-172 |
Hover/Click |
|
Sep24 |
240722 |
20.55 |
20.90 |
20.52 |
20.82 |
+0.24 |
358 |
2,876 |
-14 |
Hover/Click |
|
Oct24 |
240722 |
20.78 |
20.98 |
20.77 |
20.92 |
+0.19 |
167 |
2,274 |
+49 |
Hover/Click |
|
Nov24 |
240722 |
20.16 |
20.38 |
20.15 |
20.30 |
+0.14 |
81 |
1,627 |
+32 |
Hover/Click |
|
Dec24 |
240722 |
19.54 |
19.70 |
19.54 |
19.70 |
+0.11 |
3 |
1,481 |
+0 |
Hover/Click |
|
Jan25 |
240722 |
18.74 |
18.82 |
18.74 |
18.82 |
+0.08 |
18 |
748 |
+6 |
Hover/Click |
|
Feb25 |
240722 |
18.40 |
18.45 |
18.40 |
18.45 |
+0.05 |
15 |
829 |
+9 |
Hover/Click |
|
Mar25 |
240722 |
18.30 |
18.38 |
18.30 |
18.36 |
+0.05 |
31 |
679 |
+24 |
Hover/Click |
|
Apr25 |
240722 |
18.29 |
18.29 |
18.28 |
18.28 |
+0.07 |
7 |
465 |
+4 |
Hover/Click |
|
May25 |
240722 |
18.25 |
18.25 |
18.25 |
18.25 |
unch |
8 |
429 |
+4 |
Hover/Click |
|
Jun25 |
240722 |
18.24 |
18.24 |
18.24 |
18.24 |
unch |
7 |
307 |
+5 |
Hover/Click |
|
Jul25 |
240722 |
18.40 |
18.40 |
18.40 |
18.40 |
unch |
1 |
278 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,315 |
20,037 |
-57 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
7725 |
8450 |
7720 |
8398 |
+709 |
9,291 |
47,881 |
-57 |
Hover/Click |
|
Dec24 |
240722 |
6785 |
7451 |
6785 |
7409 |
+624 |
5,955 |
46,505 |
+958 |
Hover/Click |
|
Mar25 |
240722 |
6180 |
6673 |
6180 |
6646 |
+506 |
2,869 |
24,953 |
+336 |
Hover/Click |
|
May25 |
240722 |
6092 |
6419 |
6035 |
6375 |
+397 |
859 |
8,671 |
-105 |
Hover/Click |
|
Jul25 |
240722 |
6007 |
6251 |
5992 |
6182 |
+317 |
424 |
7,124 |
+35 |
Hover/Click |
|
Sep25 |
240722 |
5895 |
6091 |
5869 |
6005 |
+256 |
210 |
2,238 |
+22 |
Hover/Click |
|
Dec25 |
240722 |
5785 |
5936 |
5785 |
5836 |
+203 |
78 |
2,669 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
19,689 |
140,136 |
+1,190 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul24 |
240719 |
238.20 |
238.20 |
238.20 |
238.20 |
-5.20 |
0 |
6 |
-2 |
Hover/Click |
|
Sep24 |
240722 |
237.70 |
244.55 |
236.50 |
243.05 |
+4.85 |
20,952 |
107,702 |
+16 |
Hover/Click |
|
Dec24 |
240722 |
235.15 |
242.65 |
234.70 |
241.30 |
+4.60 |
11,796 |
67,851 |
+736 |
Hover/Click |
|
Mar25 |
240722 |
233.70 |
240.70 |
232.90 |
239.45 |
+4.50 |
6,739 |
36,429 |
+911 |
Hover/Click |
|
May25 |
240722 |
231.15 |
237.50 |
230.10 |
236.30 |
+4.35 |
2,000 |
9,064 |
+426 |
Hover/Click |
|
Jul25 |
240722 |
228.80 |
234.15 |
228.50 |
233.40 |
+4.15 |
1,174 |
5,689 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
43,084 |
238,705 |
+2,136 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
433.20 |
446.50 |
426.45 |
439.45 |
+6.25 |
522 |
7,858 |
+236 |
Hover/Click |
|
Nov24 |
240722 |
423.55 |
437.80 |
420.55 |
432.85 |
+6.45 |
124 |
1,344 |
+5 |
Hover/Click |
|
Jan25 |
240722 |
415.00 |
427.30 |
414.00 |
423.25 |
+3.90 |
32 |
349 |
+3 |
Hover/Click |
|
Mar25 |
240722 |
414.15 |
414.15 |
414.15 |
414.15 |
+3.05 |
0 |
42 |
+0 |
Hover/Click |
|
May25 |
240722 |
403.15 |
403.15 |
403.15 |
403.15 |
+4.60 |
0 |
1 |
+0 |
Hover/Click |
|
Jul25 |
240722 |
394.20 |
394.20 |
394.20 |
394.20 |
+4.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
678 |
9,595 |
+244 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct24 |
240722 |
18.66 |
18.74 |
18.25 |
18.30 |
-0.36 |
59,278 |
337,212 |
+4,258 |
Hover/Click |
|
Mar25 |
240722 |
18.98 |
19.04 |
18.60 |
18.65 |
-0.33 |
23,333 |
189,176 |
+4,465 |
Hover/Click |
|
May25 |
240722 |
18.32 |
18.37 |
17.92 |
17.98 |
-0.34 |
13,573 |
83,480 |
-421 |
Hover/Click |
|
Jul25 |
240722 |
18.00 |
18.05 |
17.65 |
17.73 |
-0.26 |
8,776 |
68,399 |
-774 |
Hover/Click |
|
Oct25 |
240722 |
17.96 |
18.00 |
17.65 |
17.75 |
-0.20 |
3,033 |
40,841 |
+218 |
Hover/Click |
|
Mar26 |
240722 |
18.19 |
18.20 |
17.90 |
18.01 |
-0.15 |
1,309 |
21,105 |
-106 |
Hover/Click |
|
May26 |
240722 |
17.59 |
17.60 |
17.37 |
17.47 |
-0.12 |
247 |
9,825 |
-8 |
Hover/Click |
|
Jul26 |
240722 |
17.29 |
17.29 |
17.12 |
17.23 |
-0.08 |
373 |
9,898 |
+73 |
Hover/Click |
|
Oct26 |
240722 |
17.31 |
17.31 |
17.19 |
17.31 |
-0.01 |
283 |
8,941 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
110,526 |
774,332 |
+7,847 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
6355 |
6860 |
6302 |
6842 |
+504 |
4,020 |
60,832 |
+45 |
Hover/Click |
|
Dec24 |
240722 |
5263 |
5810 |
5263 |
5789 |
+487 |
4,506 |
51,740 |
+880 |
Hover/Click |
|
Mar25 |
240722 |
4754 |
5173 |
4750 |
5156 |
+371 |
2,560 |
52,823 |
+326 |
Hover/Click |
|
May25 |
240722 |
4648 |
4954 |
4648 |
4921 |
+284 |
947 |
19,936 |
-152 |
Hover/Click |
|
Jul25 |
240722 |
4549 |
4787 |
4549 |
4739 |
+218 |
885 |
11,916 |
+57 |
Hover/Click |
|
Sep25 |
240722 |
4432 |
4626 |
4429 |
4574 |
+169 |
424 |
8,078 |
+33 |
Hover/Click |
|
Dec25 |
240722 |
4299 |
4473 |
4299 |
4406 |
+120 |
84 |
11,325 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
13,427 |
216,859 |
+1,239 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct24 |
240722 |
543.00 |
543.60 |
530.00 |
533.10 |
-8.10 |
6,911 |
47,047 |
+269 |
Hover/Click |
|
Dec24 |
240722 |
530.30 |
530.90 |
517.90 |
520.20 |
-8.90 |
2,385 |
17,203 |
+157 |
Hover/Click |
|
Mar25 |
240722 |
525.60 |
527.30 |
513.80 |
516.30 |
-9.30 |
1,067 |
17,534 |
+296 |
Hover/Click |
|
May25 |
240722 |
522.50 |
522.90 |
511.10 |
513.30 |
-8.30 |
750 |
5,491 |
+312 |
Hover/Click |
|
Aug25 |
240722 |
517.90 |
518.30 |
508.00 |
510.00 |
-6.70 |
155 |
3,324 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
11,476 |
95,314 |
+1,119 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct24 |
240722 |
70.13 |
70.87 |
69.85 |
70.13 |
+0.15 |
7 |
365 |
-3 |
Hover/Click |
|
Dec24 |
240722 |
70.78 |
71.23 |
70.06 |
70.62 |
-0.08 |
14,908 |
157,053 |
+43 |
Hover/Click |
|
Mar25 |
240722 |
72.72 |
73.12 |
72.02 |
72.51 |
-0.11 |
4,241 |
35,086 |
+391 |
Hover/Click |
|
May25 |
240722 |
74.29 |
74.44 |
73.42 |
73.90 |
-0.10 |
1,359 |
10,745 |
+57 |
Hover/Click |
|
Jul25 |
240722 |
75.16 |
75.30 |
74.40 |
74.79 |
-0.17 |
638 |
6,792 |
+186 |
Hover/Click |
|
Oct25 |
240722 |
73.75 |
74.13 |
73.75 |
73.94 |
-0.19 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,590 |
220,622 |
+768 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Aug24 |
240722 |
80.39 |
80.69 |
79.17 |
79.78 |
-0.35 |
83,795 |
21,402 |
-29,798 |
Hover/Click |
|
Sep24 |
240722 |
78.95 |
79.13 |
77.55 |
78.40 |
-0.24 |
427,059 |
422,740 |
+4,860 |
Hover/Click |
|
Oct24 |
240722 |
77.78 |
77.98 |
76.46 |
77.33 |
-0.15 |
151,948 |
215,562 |
+3,515 |
Hover/Click |
|
Nov24 |
240722 |
76.88 |
77.09 |
75.64 |
76.50 |
-0.10 |
70,789 |
118,205 |
+10,595 |
Hover/Click |
|
Dec24 |
240722 |
76.07 |
76.33 |
74.96 |
75.80 |
-0.06 |
103,946 |
228,051 |
+4,346 |
Hover/Click |
|
Jan25 |
240722 |
75.47 |
75.69 |
74.39 |
75.23 |
unch |
17,456 |
86,908 |
-29 |
Hover/Click |
|
Feb25 |
240722 |
74.91 |
75.15 |
73.91 |
74.73 |
+0.02 |
21,676 |
50,328 |
+1,147 |
Hover/Click |
|
Mar25 |
240722 |
74.48 |
74.66 |
73.48 |
74.30 |
+0.07 |
26,792 |
53,080 |
-3,369 |
Hover/Click |
|
Apr25 |
240722 |
74.11 |
74.21 |
73.19 |
73.89 |
+0.10 |
6,303 |
31,489 |
-1,141 |
Hover/Click |
|
May25 |
240722 |
73.77 |
73.77 |
72.76 |
73.52 |
+0.11 |
2,275 |
30,725 |
-9 |
Hover/Click |
|
Jun25 |
240722 |
73.23 |
73.45 |
72.36 |
73.16 |
+0.14 |
26,729 |
118,408 |
-129 |
Hover/Click |
|
Jul25 |
240722 |
72.84 |
72.90 |
72.11 |
72.78 |
+0.16 |
713 |
33,267 |
+73 |
Hover/Click |
|
Aug25 |
240722 |
72.06 |
72.42 |
72.06 |
72.42 |
+0.17 |
540 |
21,716 |
+105 |
Hover/Click |
|
Sep25 |
240722 |
71.75 |
72.11 |
71.50 |
72.09 |
+0.19 |
2,316 |
33,841 |
+464 |
Hover/Click |
|
Oct25 |
240722 |
71.36 |
71.77 |
71.06 |
71.77 |
+0.20 |
214 |
16,161 |
+99 |
Hover/Click |
|
Nov25 |
240722 |
71.48 |
71.48 |
71.26 |
71.48 |
+0.20 |
232 |
15,294 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
977,143 |
1,837,768 |
-8,425 |
|
| e-miNY Crude Oil(NYM) |
|
Sep24 |
240722 |
78.750 |
79.125 |
77.575 |
78.400 |
-0.250 |
7,036 |
1,127 |
+44 |
|
|
Oct24 |
240722 |
77.775 |
77.975 |
76.500 |
77.325 |
-0.150 |
514 |
138 |
-35 |
|
|
Nov24 |
240722 |
76.950 |
77.050 |
75.700 |
76.500 |
-0.100 |
37 |
37 |
+8 |
|
|
Dec24 |
240722 |
76.125 |
76.350 |
75.000 |
75.800 |
-0.050 |
46 |
193 |
+7 |
|
|
Jan25 |
240722 |
75.050 |
75.225 |
74.425 |
75.225 |
unch |
5 |
6 |
-2 |
|
|
Feb25 |
240722 |
74.950 |
74.950 |
74.000 |
74.725 |
+0.025 |
3 |
3 |
+0 |
|
|
Mar25 |
240722 |
74.300 |
74.300 |
73.900 |
74.300 |
+0.075 |
0 |
3 |
+0 |
|
|
Apr25 |
240722 |
73.900 |
73.900 |
73.500 |
73.900 |
+0.100 |
0 |
2 |
+0 |
|
|
May25 |
240722 |
73.525 |
73.525 |
73.300 |
73.525 |
+0.125 |
30 |
37 |
+30 |
|
|
Jun25 |
240722 |
73.150 |
73.150 |
73.150 |
73.150 |
+0.125 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
7,691 |
1,605 |
-593 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Aug24 |
240722 |
242.58 |
243.81 |
239.71 |
243.48 |
+1.57 |
41,154 |
44,463 |
-3,776 |
Hover/Click |
|
Sep24 |
240722 |
244.30 |
245.61 |
241.48 |
245.29 |
+1.59 |
53,999 |
94,991 |
+954 |
Hover/Click |
|
Oct24 |
240722 |
245.63 |
246.90 |
242.87 |
246.56 |
+1.50 |
22,091 |
43,165 |
+2,667 |
Hover/Click |
|
Nov24 |
240722 |
246.34 |
247.31 |
243.47 |
246.96 |
+1.36 |
13,262 |
31,966 |
-38 |
Hover/Click |
|
Dec24 |
240722 |
246.01 |
247.01 |
243.25 |
246.60 |
+1.25 |
14,168 |
53,062 |
-311 |
Hover/Click |
|
Jan25 |
240722 |
246.34 |
247.26 |
243.68 |
246.89 |
+1.20 |
3,499 |
22,557 |
+223 |
Hover/Click |
|
Feb25 |
240722 |
246.12 |
246.86 |
243.42 |
246.49 |
+1.15 |
1,897 |
12,247 |
+156 |
Hover/Click |
|
Mar25 |
240722 |
244.80 |
245.58 |
242.18 |
245.15 |
+1.06 |
3,224 |
19,194 |
+342 |
Hover/Click |
|
Apr25 |
240722 |
242.17 |
243.39 |
240.32 |
243.19 |
+1.03 |
1,040 |
7,897 |
+20 |
Hover/Click |
|
May25 |
240722 |
240.49 |
242.11 |
239.72 |
241.81 |
+1.02 |
581 |
3,455 |
+62 |
Hover/Click |
|
Jun25 |
240722 |
240.51 |
241.13 |
238.14 |
240.78 |
+1.01 |
1,787 |
24,368 |
-203 |
Hover/Click |
|
Jul25 |
240722 |
238.97 |
241.13 |
238.23 |
240.78 |
+1.04 |
251 |
2,480 |
+41 |
Hover/Click |
|
Aug25 |
240722 |
240.43 |
241.13 |
240.42 |
240.95 |
+1.07 |
135 |
1,276 |
+29 |
Hover/Click |
|
Sep25 |
240722 |
241.23 |
241.23 |
241.23 |
241.23 |
+1.11 |
48 |
1,473 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
157,586 |
377,670 |
+247 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Aug24 |
240722 |
245.62 |
247.34 |
241.82 |
247.06 |
+2.02 |
43,609 |
64,809 |
-6,009 |
Hover/Click |
|
Sep24 |
240722 |
241.84 |
243.13 |
238.22 |
242.88 |
+1.46 |
66,968 |
125,165 |
+2,337 |
Hover/Click |
|
Oct24 |
240722 |
223.16 |
223.79 |
219.58 |
223.57 |
+1.21 |
21,886 |
62,438 |
+1,275 |
Hover/Click |
|
Nov24 |
240722 |
217.12 |
217.72 |
214.06 |
217.54 |
+1.04 |
13,267 |
41,740 |
+1,384 |
Hover/Click |
|
Dec24 |
240722 |
213.13 |
213.66 |
210.35 |
213.46 |
+0.89 |
13,457 |
41,158 |
+327 |
Hover/Click |
|
Jan25 |
240722 |
211.83 |
212.04 |
208.81 |
211.76 |
+0.82 |
4,724 |
20,137 |
+12 |
Hover/Click |
|
Feb25 |
240722 |
211.78 |
212.29 |
209.37 |
212.16 |
+0.77 |
2,439 |
7,463 |
+488 |
Hover/Click |
|
Mar25 |
240722 |
213.26 |
213.92 |
211.10 |
213.80 |
+0.70 |
2,938 |
13,573 |
+591 |
Hover/Click |
|
Apr25 |
240722 |
231.40 |
232.73 |
230.17 |
232.64 |
+0.54 |
527 |
6,492 |
+73 |
Hover/Click |
|
May25 |
240722 |
232.64 |
232.64 |
230.68 |
232.27 |
+0.64 |
259 |
2,243 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
170,611 |
396,229 |
+486 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Aug24 |
240722 |
247.06 |
247.10 |
247.06 |
247.06 |
+2.02 |
1 |
2 |
+1 |
|
|
Sep24 |
240722 |
242.88 |
242.88 |
242.88 |
242.88 |
+1.46 |
|
|
|
|
|
Oct24 |
240722 |
223.57 |
223.57 |
223.57 |
223.57 |
+1.21 |
|
|
|
|
|
Nov24 |
240722 |
217.54 |
217.54 |
217.54 |
217.54 |
+1.04 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Aug24 |
240722 |
2.104 |
2.270 |
2.090 |
2.251 |
+0.123 |
101,992 |
82,773 |
-12,507 |
Hover/Click |
|
Sep24 |
240722 |
2.145 |
2.302 |
2.131 |
2.286 |
+0.121 |
100,998 |
353,191 |
+6,316 |
Hover/Click |
|
Oct24 |
240722 |
2.268 |
2.425 |
2.268 |
2.409 |
+0.113 |
51,330 |
137,144 |
-2,890 |
Hover/Click |
|
Nov24 |
240722 |
2.760 |
2.885 |
2.751 |
2.877 |
+0.103 |
28,352 |
143,022 |
+1,730 |
Hover/Click |
|
Dec24 |
240722 |
3.300 |
3.419 |
3.293 |
3.407 |
+0.092 |
23,051 |
85,399 |
+3,194 |
Hover/Click |
|
Jan25 |
240722 |
3.593 |
3.713 |
3.593 |
3.698 |
+0.084 |
28,426 |
130,041 |
-100 |
Hover/Click |
|
Feb25 |
240722 |
3.450 |
3.553 |
3.447 |
3.539 |
+0.076 |
9,459 |
47,325 |
+601 |
Hover/Click |
|
Mar25 |
240722 |
3.085 |
3.171 |
3.083 |
3.162 |
+0.065 |
21,154 |
119,291 |
+928 |
Hover/Click |
|
Apr25 |
240722 |
2.903 |
2.973 |
2.899 |
2.968 |
+0.060 |
19,753 |
72,218 |
-1,731 |
Hover/Click |
|
May25 |
240722 |
2.952 |
3.008 |
2.939 |
3.006 |
+0.060 |
8,371 |
43,639 |
-1,220 |
Hover/Click |
|
Jun25 |
240722 |
3.142 |
3.168 |
3.109 |
3.167 |
+0.055 |
2,548 |
23,603 |
-324 |
Hover/Click |
|
Jul25 |
240722 |
3.304 |
3.351 |
3.302 |
3.338 |
+0.046 |
2,655 |
22,134 |
-271 |
Hover/Click |
|
Aug25 |
240722 |
3.344 |
3.389 |
3.344 |
3.376 |
+0.043 |
2,594 |
14,845 |
+202 |
Hover/Click |
|
Sep25 |
240722 |
3.318 |
3.351 |
3.318 |
3.338 |
+0.042 |
2,012 |
12,366 |
-99 |
Hover/Click |
|
Oct25 |
240722 |
3.366 |
3.413 |
3.364 |
3.399 |
+0.041 |
5,004 |
39,810 |
-266 |
Hover/Click |
|
Nov25 |
240722 |
3.689 |
3.705 |
3.686 |
3.693 |
+0.042 |
1,628 |
13,393 |
-177 |
Hover/Click |
| Total Volume and Open Interest |
419,213 |
1,547,785 |
-6,311 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
82.80 |
83.22 |
81.60 |
82.40 |
-0.23 |
362,336 |
351,545 |
-17,210 |
Hover/Click |
|
Oct24 |
240722 |
81.74 |
82.14 |
80.62 |
81.44 |
-0.12 |
282,343 |
502,656 |
+18,577 |
Hover/Click |
|
Nov24 |
240722 |
80.90 |
81.30 |
79.89 |
80.70 |
-0.04 |
122,401 |
308,544 |
+13,452 |
Hover/Click |
|
Dec24 |
240722 |
80.37 |
80.67 |
79.34 |
80.13 |
+0.01 |
123,339 |
327,342 |
+3,473 |
Hover/Click |
|
Jan25 |
240722 |
79.77 |
80.14 |
78.86 |
79.65 |
+0.05 |
28,683 |
117,280 |
+1,705 |
Hover/Click |
|
Feb25 |
240722 |
79.34 |
79.68 |
78.48 |
79.24 |
+0.09 |
17,322 |
65,786 |
-571 |
Hover/Click |
|
Mar25 |
240722 |
78.92 |
79.25 |
78.11 |
78.87 |
+0.13 |
20,348 |
96,415 |
+1,517 |
Hover/Click |
|
Apr25 |
240722 |
78.56 |
78.83 |
77.77 |
78.52 |
+0.15 |
11,053 |
52,093 |
+5,050 |
Hover/Click |
|
May25 |
240722 |
78.15 |
78.48 |
77.44 |
78.19 |
+0.19 |
5,475 |
55,706 |
+1,129 |
Hover/Click |
|
Jun25 |
240722 |
77.90 |
78.14 |
77.10 |
77.86 |
+0.22 |
18,663 |
134,660 |
+1,093 |
Hover/Click |
|
Jul25 |
240722 |
77.67 |
77.76 |
76.87 |
77.55 |
+0.24 |
1,118 |
28,981 |
+18 |
Hover/Click |
|
Aug25 |
240722 |
77.41 |
77.43 |
76.60 |
77.23 |
+0.26 |
1,126 |
27,692 |
+199 |
Hover/Click |
|
Sep25 |
240722 |
76.98 |
76.98 |
76.25 |
76.91 |
+0.27 |
2,050 |
31,059 |
+488 |
Hover/Click |
|
Oct25 |
240722 |
76.04 |
76.60 |
76.04 |
76.60 |
+0.27 |
509 |
18,092 |
+281 |
Hover/Click |
| Total Volume and Open Interest |
1,022,379 |
2,488,903 |
+28,114 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Aug24 |
240722 |
745.00 |
749.75 |
737.00 |
744.25 |
-10.50 |
58,669 |
141,450 |
-9,531 |
Hover/Click |
|
Sep24 |
240722 |
747.00 |
751.25 |
739.25 |
745.75 |
-11.00 |
53,237 |
171,790 |
-456 |
Hover/Click |
|
Oct24 |
240722 |
746.75 |
752.75 |
741.25 |
747.50 |
-11.25 |
36,771 |
113,214 |
+2,978 |
Hover/Click |
|
Nov24 |
240722 |
746.00 |
749.50 |
738.25 |
744.25 |
-11.25 |
18,314 |
79,619 |
+304 |
Hover/Click |
|
Dec24 |
240722 |
741.75 |
745.00 |
734.25 |
739.75 |
-11.25 |
27,613 |
117,456 |
+467 |
Hover/Click |
|
Jan25 |
240722 |
741.50 |
743.00 |
733.00 |
738.25 |
-11.00 |
5,894 |
45,773 |
-302 |
Hover/Click |
|
Feb25 |
240722 |
740.25 |
741.25 |
731.75 |
737.00 |
-10.75 |
2,844 |
25,209 |
+555 |
Hover/Click |
|
Mar25 |
240722 |
737.50 |
738.75 |
729.75 |
734.75 |
-10.25 |
5,039 |
45,716 |
+49 |
Hover/Click |
|
Apr25 |
240722 |
734.00 |
735.25 |
727.50 |
731.25 |
-10.00 |
811 |
13,474 |
+108 |
Hover/Click |
|
May25 |
240722 |
730.50 |
732.00 |
724.50 |
728.25 |
-9.75 |
604 |
11,928 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
219,284 |
892,298 |
-6,026 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
78.96 |
79.13 |
77.56 |
78.40 |
-0.24 |
89,307 |
105,948 |
-8,749 |
Hover/Click |
|
Oct24 |
240722 |
77.76 |
77.99 |
76.48 |
77.33 |
-0.15 |
93,797 |
67,993 |
+495 |
Hover/Click |
|
Nov24 |
240722 |
76.87 |
77.08 |
75.69 |
76.50 |
-0.10 |
71,964 |
32,101 |
+1,606 |
Hover/Click |
|
Dec24 |
240722 |
76.11 |
76.30 |
75.00 |
75.80 |
-0.06 |
84,969 |
102,054 |
+410 |
Hover/Click |
|
Jan25 |
240722 |
75.67 |
75.67 |
74.45 |
75.23 |
unch |
34,894 |
23,860 |
+357 |
Hover/Click |
|
Feb25 |
240722 |
75.04 |
75.04 |
74.28 |
74.73 |
+0.02 |
14,471 |
17,657 |
+3 |
Hover/Click |
|
Mar25 |
240722 |
74.50 |
74.50 |
73.88 |
74.30 |
+0.07 |
10,838 |
23,491 |
-1,088 |
Hover/Click |
|
Apr25 |
240722 |
73.54 |
73.89 |
73.54 |
73.89 |
+0.10 |
812 |
12,224 |
+27 |
Hover/Click |
|
May25 |
240722 |
73.52 |
73.52 |
73.52 |
73.52 |
+0.11 |
496 |
11,944 |
+10 |
Hover/Click |
|
Jun25 |
240722 |
73.29 |
73.29 |
72.76 |
73.16 |
+0.14 |
6,413 |
36,028 |
+234 |
Hover/Click |
|
Jul25 |
240722 |
72.78 |
72.78 |
72.78 |
72.78 |
+0.16 |
130 |
11,114 |
+9 |
Hover/Click |
|
Aug25 |
240722 |
72.42 |
72.42 |
72.42 |
72.42 |
+0.17 |
129 |
11,043 |
-29 |
Hover/Click |
|
Sep25 |
240722 |
72.09 |
72.09 |
72.09 |
72.09 |
+0.19 |
150 |
14,065 |
-2 |
Hover/Click |
|
Oct25 |
240722 |
71.77 |
71.77 |
71.77 |
71.77 |
+0.20 |
58 |
11,172 |
+0 |
Hover/Click |
|
Nov25 |
240722 |
71.48 |
71.48 |
71.48 |
71.48 |
+0.20 |
57 |
11,362 |
+0 |
Hover/Click |
|
Dec25 |
240722 |
70.92 |
71.21 |
70.92 |
71.21 |
+0.21 |
4,997 |
49,782 |
-438 |
Hover/Click |
| Total Volume and Open Interest |
414,406 |
604,411 |
-26,919 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
104.025 |
104.145 |
103.890 |
104.037 |
-0.075 |
8,810 |
39,151 |
-458 |
Hover/Click |
|
Dec24 |
240722 |
103.555 |
103.705 |
103.555 |
103.668 |
-0.075 |
31 |
418 |
+6 |
Hover/Click |
|
Mar25 |
240722 |
103.317 |
103.317 |
103.317 |
103.317 |
-0.075 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,841 |
39,569 |
-452 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
66.95 |
67.12 |
66.41 |
66.51 |
-0.42 |
81,570 |
223,899 |
-1,147 |
Hover/Click |
|
Dec24 |
240722 |
67.16 |
67.22 |
66.54 |
66.61 |
-0.43 |
47 |
1,334 |
+8 |
Hover/Click |
|
Mar25 |
240722 |
66.82 |
67.26 |
66.60 |
66.66 |
-0.42 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,695 |
226,193 |
-1,119 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
129.18 |
129.47 |
129.11 |
129.31 |
+0.16 |
76,096 |
273,237 |
+765 |
Hover/Click |
|
Dec24 |
240722 |
129.25 |
129.53 |
129.20 |
129.36 |
+0.16 |
65 |
11,997 |
-3 |
Hover/Click |
|
Mar25 |
240722 |
129.37 |
129.52 |
129.37 |
129.37 |
+0.15 |
2 |
215 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
76,345 |
286,309 |
+681 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
72.97 |
73.08 |
72.71 |
72.83 |
-0.11 |
74,941 |
295,702 |
+5,640 |
Hover/Click |
|
Dec24 |
240722 |
73.16 |
73.24 |
72.88 |
72.99 |
-0.11 |
536 |
4,519 |
-24 |
Hover/Click |
|
Mar25 |
240722 |
73.14 |
73.38 |
73.07 |
73.14 |
-0.11 |
3 |
778 |
+0 |
Hover/Click |
|
Jun25 |
240722 |
73.21 |
73.50 |
73.17 |
73.26 |
-0.12 |
0 |
207 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,490 |
301,734 |
+5,620 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
64.08 |
64.53 |
63.98 |
64.21 |
+0.17 |
155,369 |
296,784 |
-3,586 |
Hover/Click |
|
Dec24 |
240722 |
64.93 |
65.36 |
64.82 |
65.05 |
+0.18 |
126 |
1,932 |
-10 |
Hover/Click |
|
Mar25 |
240722 |
65.75 |
66.16 |
65.63 |
65.85 |
+0.19 |
0 |
153 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
156,204 |
299,308 |
-3,781 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
113.28 |
113.48 |
113.08 |
113.17 |
-0.06 |
26,023 |
91,887 |
+445 |
Hover/Click |
|
Dec24 |
240722 |
114.44 |
114.66 |
114.29 |
114.37 |
-0.06 |
0 |
655 |
+0 |
Hover/Click |
|
Mar25 |
240722 |
115.53 |
115.81 |
115.48 |
115.53 |
-0.05 |
1 |
56 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
26,024 |
92,674 |
+446 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
109.13 |
109.32 |
109.02 |
109.18 |
+0.10 |
179,356 |
664,046 |
+14,488 |
Hover/Click |
|
Dec24 |
240722 |
109.70 |
109.77 |
109.48 |
109.64 |
+0.10 |
335 |
6,643 |
-73 |
Hover/Click |
|
Mar25 |
240722 |
110.14 |
110.21 |
110.08 |
110.09 |
+0.10 |
14 |
2,560 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
179,956 |
677,029 |
+14,381 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
549.25 |
554.25 |
547.25 |
552.88 |
+5.63 |
63,317 |
189,900 |
-1,372 |
Hover/Click |
|
Dec24 |
240722 |
542.00 |
546.25 |
539.75 |
545.00 |
+5.50 |
2 |
1,466 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,321 |
191,407 |
-1,373 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
60.1000 |
60.2800 |
59.7200 |
59.7700 |
-0.3200 |
35,240 |
59,480 |
+117 |
Hover/Click |
|
Dec24 |
240722 |
60.0000 |
60.2700 |
59.7300 |
59.7800 |
-0.3100 |
3 |
246 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,243 |
59,726 |
+117 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug24 |
240722 |
179.60 |
180.40 |
178.05 |
179.30 |
+0.95 |
10,377 |
88,053 |
+336 |
|
|
Sep24 |
240722 |
178.80 |
179.75 |
177.45 |
178.70 |
+0.95 |
455 |
940 |
+229 |
Hover/Click |
|
Oct24 |
240722 |
178.20 |
178.20 |
178.20 |
178.20 |
+0.90 |
0 |
6 |
+0 |
|
|
Nov24 |
240722 |
177.55 |
177.55 |
177.55 |
177.55 |
+0.85 |
|
|
|
|
| Total Volume and Open Interest |
10,832 |
89,001 |
+565 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jul24 |
240722 |
68655 |
68655 |
66670 |
68340 |
+860 |
17,385 |
14,800 |
-2,232 |
Hover/Click |
|
Aug24 |
240722 |
69215 |
69375 |
67385 |
69090 |
+845 |
10,607 |
16,900 |
+3,664 |
Hover/Click |
|
Sep24 |
240722 |
69490 |
69855 |
67880 |
69600 |
+880 |
422 |
1,579 |
+130 |
Hover/Click |
|
Oct24 |
240722 |
69290 |
70290 |
68370 |
70075 |
+900 |
35 |
172 |
+14 |
Hover/Click |
|
Nov24 |
240722 |
70550 |
70700 |
68860 |
70550 |
+895 |
4 |
47 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
28,463 |
33,559 |
+1,580 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
119~150 |
119~240 |
118~150 |
118~250 |
-0~110 |
326,006 |
1,692,042 |
+2,341 |
Hover/Click |
|
Dec24 |
240722 |
119~160 |
119~240 |
118~200 |
118~280 |
-0~110 |
257 |
5,044 |
+124 |
Hover/Click |
|
Mar25 |
240722 |
119~000 |
119~000 |
118~110 |
118~300 |
-0~110 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
326,263 |
1,697,086 |
+2,465 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
110~300 |
111~010 |
110~185 |
110~230 |
-0~035 |
1,573,847 |
4,571,164 |
-2,658 |
Hover/Click |
|
Dec24 |
240722 |
111~090 |
111~115 |
111~000 |
111~035 |
-0~035 |
159 |
6,048 |
+58 |
Hover/Click |
|
Mar25 |
240722 |
111~190 |
111~190 |
111~190 |
111~190 |
-0~035 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
107~106 |
107~114 |
107~032 |
107~062 |
-0~026 |
1,064,003 |
6,500,339 |
-21,417 |
Hover/Click |
|
Dec24 |
240722 |
107~240 |
107~240 |
107~186 |
107~186 |
-0~026 |
0 |
8 |
+0 |
Hover/Click |
|
Mar25 |
240722 |
107~312 |
107~312 |
107~312 |
107~312 |
-0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
102~161 |
102~162 |
102~126 |
102~140 |
-0~011 |
709,954 |
4,455,899 |
+28,758 |
Hover/Click |
|
Dec24 |
240722 |
102~263 |
102~263 |
102~252 |
102~262 |
-0~010 |
43 |
141 |
+16 |
Hover/Click |
|
Mar25 |
240722 |
103~067 |
103~067 |
103~067 |
103~067 |
-0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
709,997 |
4,456,040 |
+28,774 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
95.035 |
95.045 |
95.015 |
95.030 |
-0.015 |
23,431 |
253,260 |
-140 |
|
|
Dec24 |
240722 |
95.310 |
95.310 |
95.260 |
95.280 |
-0.035 |
40,108 |
282,038 |
+2,053 |
|
|
Mar25 |
240722 |
95.575 |
95.575 |
95.505 |
95.530 |
-0.050 |
29,129 |
247,514 |
+1,707 |
|
|
Jun25 |
240722 |
95.820 |
95.820 |
95.725 |
95.750 |
-0.065 |
36,049 |
175,633 |
-1,915 |
|
|
Sep25 |
240722 |
95.985 |
95.990 |
95.905 |
95.930 |
-0.070 |
35,307 |
155,793 |
-3,848 |
|
|
Dec25 |
240722 |
96.120 |
96.130 |
96.045 |
96.070 |
-0.070 |
36,946 |
172,920 |
-879 |
|
|
Mar26 |
240722 |
96.230 |
96.230 |
96.145 |
96.175 |
-0.065 |
21,409 |
104,571 |
+1,937 |
|
|
Jun26 |
240722 |
96.300 |
96.300 |
96.220 |
96.250 |
-0.060 |
18,946 |
93,234 |
+841 |
|
|
Sep26 |
240722 |
96.345 |
96.345 |
96.275 |
96.305 |
-0.050 |
10,303 |
48,661 |
-797 |
|
|
Dec26 |
240722 |
96.375 |
96.380 |
96.310 |
96.345 |
-0.045 |
12,254 |
75,135 |
+1,257 |
|
|
Mar27 |
240722 |
96.395 |
96.405 |
96.340 |
96.375 |
-0.040 |
8,816 |
59,256 |
-99 |
|
|
Jun27 |
240722 |
96.420 |
96.425 |
96.365 |
96.405 |
-0.030 |
6,044 |
62,045 |
+70 |
|
|
Sep27 |
240722 |
96.430 |
96.440 |
96.380 |
96.425 |
-0.020 |
3,364 |
51,467 |
-535 |
|
|
Dec27 |
240722 |
96.435 |
96.445 |
96.390 |
96.435 |
-0.010 |
3,262 |
42,440 |
-171 |
|
|
Mar28 |
240722 |
96.435 |
96.450 |
96.395 |
96.440 |
-0.005 |
3,966 |
12,871 |
-639 |
|
|
Jun28 |
240722 |
96.430 |
96.445 |
96.390 |
96.435 |
-0.005 |
3,452 |
11,881 |
-57 |
|
|
Sep28 |
240722 |
96.425 |
96.430 |
96.385 |
96.425 |
-0.005 |
1,762 |
5,150 |
-180 |
|
|
Dec28 |
240722 |
96.405 |
96.415 |
96.365 |
96.410 |
unch |
1,696 |
3,351 |
-158 |
|
| Total Volume and Open Interest |
307,741 |
2,138,702 |
+1,219 |
|
| Ultra T-Bond(CBOT) |
|
Sep24 |
240722 |
126~18 |
127~02 |
125~07 |
125~18 |
-0~18 |
233,627 |
1,667,002 |
+5,843 |
|
|
Dec24 |
240722 |
126~01 |
126~11 |
126~01 |
126~06 |
-0~12 |
0 |
5 |
+0 |
|
|
Mar25 |
240722 |
127~12 |
127~12 |
127~12 |
127~12 |
-0~12 |
|
|
|
|
| Total Volume and Open Interest |
233,627 |
1,667,007 |
+5,843 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep24 |
240722 |
114~180 |
114~220 |
114~010 |
114~065 |
-0~060 |
368,459 |
2,088,914 |
-2,682 |
|
|
Dec24 |
240722 |
114~150 |
114~160 |
114~150 |
114~160 |
-0~065 |
0 |
6 |
+0 |
|
|
Mar25 |
240722 |
114~270 |
114~270 |
114~270 |
114~270 |
-0~065 |
|
|
|
|
| Total Volume and Open Interest |
368,459 |
2,088,920 |
-2,682 |
|
| 30 Day Federal Funds(CBOT) |
|
Jul24 |
240722 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
10,335 |
383,976 |
-662 |
|
|
Aug24 |
240722 |
94.680 |
94.685 |
94.675 |
94.680 |
unch |
36,705 |
559,340 |
+1,618 |
|
|
Sep24 |
240722 |
94.780 |
94.780 |
94.770 |
94.770 |
-0.010 |
30,726 |
109,394 |
-1,236 |
|
|
Oct24 |
240722 |
94.925 |
94.925 |
94.910 |
94.910 |
-0.015 |
47,546 |
338,187 |
-13,990 |
|
|
Nov24 |
240722 |
95.040 |
95.040 |
95.020 |
95.020 |
-0.020 |
20,838 |
159,224 |
+3,595 |
|
|
Dec24 |
240722 |
95.170 |
95.170 |
95.145 |
95.150 |
-0.020 |
7,555 |
71,052 |
+831 |
|
| Total Volume and Open Interest |
200,387 |
1,858,660 |
-11,632 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
143.10 |
143.13 |
142.80 |
142.82 |
-0.30 |
861 |
15,311 |
-113 |
Hover/Click |
|
Dec24 |
240722 |
141.90 |
141.90 |
141.90 |
141.90 |
-0.30 |
|
|
|
Hover/Click |
|
Mar25 |
240722 |
141.66 |
141.66 |
141.66 |
141.66 |
-0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
861 |
15,311 |
-113 |
|
| Euro-Buxl(EUREX) |
|
Sep24 |
240722 |
131.08 |
131.46 |
130.02 |
130.90 |
-0.02 |
67,634 |
194,560 |
-7,848 |
|
|
Dec24 |
240722 |
130.94 |
130.94 |
130.94 |
130.94 |
-0.02 |
1 |
5 |
+1 |
|
|
Mar25 |
240722 |
131.06 |
131.06 |
131.06 |
131.06 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
67,635 |
194,565 |
-7,847 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
132.12 |
132.29 |
131.62 |
131.93 |
-0.17 |
522,547 |
1,209,149 |
-84,237 |
Hover/Click |
|
Dec24 |
240722 |
131.73 |
131.73 |
131.20 |
131.47 |
-0.17 |
22 |
1,913 |
-20 |
Hover/Click |
|
Mar25 |
240722 |
133.05 |
133.05 |
133.05 |
133.05 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
522,569 |
1,211,062 |
-84,257 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
116.60 |
116.68 |
116.32 |
116.44 |
-0.19 |
381,471 |
1,222,435 |
-77,610 |
Hover/Click |
|
Dec24 |
240722 |
117.62 |
117.62 |
117.62 |
117.62 |
-0.21 |
|
|
|
Hover/Click |
|
Mar25 |
240722 |
117.10 |
117.10 |
117.10 |
117.10 |
-0.21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
381,471 |
1,222,435 |
-77,610 |
|
| Euro-Schatz(EUREX) |
|
Sep24 |
240722 |
105.74 |
105.76 |
105.63 |
105.65 |
-0.10 |
284,826 |
2,225,683 |
-92,770 |
|
|
Dec24 |
240722 |
106.04 |
106.04 |
106.04 |
106.04 |
-0.10 |
1 |
66 |
+1 |
|
|
Mar25 |
240722 |
106.71 |
106.71 |
106.71 |
106.71 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
284,827 |
2,225,749 |
-92,769 |
|
| 3-Mth Euribor(EUREX) |
|
Sep24 |
240722 |
96.480 |
96.480 |
96.470 |
96.470 |
-0.015 |
419 |
9,468 |
-10 |
|
|
Dec24 |
240722 |
96.740 |
96.745 |
96.720 |
96.725 |
-0.020 |
1,366 |
9,821 |
+98 |
|
|
Mar25 |
240722 |
97.005 |
97.010 |
96.975 |
96.985 |
-0.030 |
2,256 |
7,139 |
-68 |
|
| Total Volume and Open Interest |
119,300 |
92,980 |
-822 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
98~07 |
98~07 |
97~19 |
97~30 |
-0~05 |
199,332 |
738,479 |
+2,861 |
Hover/Click |
|
Dec24 |
240722 |
96~31 |
96~31 |
96~31 |
96~31 |
-0~05 |
0 |
184 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,332 |
738,663 |
+2,861 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
96.485 |
96.485 |
96.465 |
96.470 |
-0.015 |
92,906 |
527,179 |
-2,673 |
|
|
Dec24 |
240722 |
96.740 |
96.745 |
96.715 |
96.725 |
-0.020 |
147,655 |
620,097 |
+2,122 |
|
|
Mar25 |
240722 |
97.005 |
97.015 |
96.965 |
96.980 |
-0.035 |
107,157 |
446,955 |
+5,136 |
|
| Total Volume and Open Interest |
986,176 |
4,023,350 |
+9,323 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
95.52 |
95.52 |
95.50 |
95.52 |
-0.01 |
36,174 |
318,591 |
+2,410 |
|
|
Dec24 |
240722 |
95.57 |
95.57 |
95.53 |
95.57 |
unch |
34,532 |
259,510 |
+7,886 |
|
|
Mar25 |
240722 |
95.70 |
95.70 |
95.66 |
95.69 |
-0.01 |
21,399 |
152,917 |
+1,174 |
|
|
Jun25 |
240722 |
95.85 |
95.85 |
95.80 |
95.83 |
-0.01 |
17,982 |
124,859 |
+4,041 |
|
|
Sep25 |
240722 |
95.97 |
95.97 |
95.92 |
95.94 |
-0.02 |
12,351 |
105,753 |
-10 |
|
|
Dec25 |
240722 |
96.07 |
96.07 |
96.01 |
96.04 |
-0.02 |
14,288 |
100,761 |
+2,533 |
|
|
Mar26 |
240722 |
96.15 |
96.15 |
96.08 |
96.11 |
-0.02 |
11,981 |
83,416 |
+878 |
|
|
Jun26 |
240722 |
96.19 |
96.19 |
96.13 |
96.16 |
-0.02 |
3,100 |
48,577 |
+670 |
|
|
Sep26 |
240722 |
96.16 |
96.18 |
96.16 |
96.18 |
-0.03 |
160 |
3,308 |
-25 |
|
|
Dec26 |
240722 |
96.20 |
96.20 |
96.20 |
96.20 |
-0.02 |
103 |
1,657 |
+80 |
|
| Total Volume and Open Interest |
152,070 |
1,200,289 |
+19,637 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
95.73 |
95.73 |
95.66 |
95.69 |
-0.02 |
147,519 |
1,110,725 |
+15,674 |
|
|
Dec24 |
240722 |
95.69 |
95.69 |
95.69 |
95.69 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
147,519 |
1,110,725 |
+15,674 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
96.04 |
96.05 |
95.98 |
96.02 |
-0.01 |
160,173 |
940,066 |
+20,873 |
|
|
Dec24 |
240722 |
96.02 |
96.02 |
96.02 |
96.02 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
160,173 |
940,066 |
+20,873 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug24 |
240722 |
2403.7 |
2414.4 |
2385.2 |
2394.7 |
-4.4 |
254,408 |
229,542 |
-26,797 |
Hover/Click |
|
Oct24 |
240722 |
2427.5 |
2438.1 |
2409.0 |
2418.4 |
-4.6 |
14,442 |
46,451 |
+1,581 |
Hover/Click |
|
Dec24 |
240722 |
2451.3 |
2462.3 |
2432.7 |
2442.1 |
-4.7 |
52,308 |
273,086 |
+11,325 |
Hover/Click |
|
Feb25 |
240722 |
2484.0 |
2484.0 |
2456.9 |
2465.4 |
-4.8 |
1,349 |
18,006 |
+73 |
Hover/Click |
|
Apr25 |
240722 |
2495.4 |
2504.8 |
2477.6 |
2485.1 |
-5.0 |
721 |
8,221 |
+200 |
Hover/Click |
|
Jun25 |
240722 |
2523.4 |
2525.9 |
2495.9 |
2505.3 |
-5.4 |
665 |
5,085 |
+135 |
Hover/Click |
|
Aug25 |
240722 |
2515.3 |
2523.6 |
2514.2 |
2523.6 |
-6.6 |
51 |
407 |
+27 |
Hover/Click |
|
Oct25 |
240722 |
2543.3 |
2549.3 |
2530.8 |
2541.4 |
-6.6 |
0 |
21 |
+0 |
Hover/Click |
|
Dec25 |
240722 |
2579.6 |
2579.6 |
2558.2 |
2558.2 |
-6.6 |
6 |
2,648 |
-1 |
Hover/Click |
|
Feb26 |
240722 |
2576.7 |
2576.7 |
2576.7 |
2576.7 |
-6.6 |
0 |
12 |
+0 |
Hover/Click |
|
Apr26 |
240722 |
2593.7 |
2593.7 |
2593.7 |
2593.7 |
-6.6 |
0 |
15 |
+0 |
Hover/Click |
|
Jun26 |
240722 |
2606.2 |
2606.2 |
2606.2 |
2606.2 |
-6.6 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
324,641 |
584,673 |
-13,340 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul24 |
240722 |
2917.0 |
2917.0 |
2878.0 |
2912.4 |
+3.6 |
73 |
133 |
+36 |
Hover/Click |
|
Sep24 |
240722 |
2942.5 |
2961.5 |
2893.0 |
2932.1 |
+2.2 |
78,418 |
124,812 |
-3,054 |
Hover/Click |
|
Dec24 |
240722 |
2982.0 |
3004.0 |
2937.5 |
2975.6 |
+1.5 |
5,128 |
28,548 |
+158 |
Hover/Click |
|
Mar25 |
240722 |
3030.0 |
3040.0 |
2986.5 |
3018.4 |
+0.9 |
295 |
3,951 |
-10 |
Hover/Click |
|
May25 |
240722 |
3024.0 |
3065.0 |
3011.0 |
3044.5 |
+0.6 |
132 |
699 |
+15 |
Hover/Click |
|
Jul25 |
240722 |
3045.0 |
3070.6 |
3045.0 |
3070.6 |
+0.6 |
54 |
120 |
+12 |
Hover/Click |
|
Sep25 |
240722 |
3097.3 |
3097.3 |
3097.3 |
3097.3 |
+0.6 |
8 |
38 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
84,801 |
159,702 |
-2,899 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240722 |
961.0 |
961.0 |
945.4 |
945.4 |
-17.1 |
4 |
10 |
+2 |
Hover/Click |
|
Oct24 |
240722 |
975.0 |
983.8 |
950.4 |
956.6 |
-17.3 |
28,925 |
74,930 |
-388 |
Hover/Click |
|
Jan25 |
240722 |
988.7 |
995.6 |
963.1 |
969.0 |
-17.1 |
1,340 |
6,772 |
+194 |
Hover/Click |
|
Apr25 |
240722 |
1007.2 |
1007.2 |
975.5 |
980.9 |
-16.8 |
333 |
1,200 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
30,644 |
83,220 |
-237 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
904.50 |
917.00 |
883.50 |
892.80 |
-9.50 |
5,480 |
23,784 |
+727 |
Hover/Click |
|
Dec24 |
240722 |
912.50 |
922.50 |
890.50 |
899.30 |
-10.40 |
237 |
2,804 |
+30 |
Hover/Click |
|
Mar25 |
240722 |
905.20 |
905.20 |
905.20 |
905.20 |
-10.40 |
0 |
50 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,717 |
26,647 |
+757 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul24 |
240722 |
421.90 |
422.10 |
414.75 |
418.05 |
-3.85 |
302 |
1,138 |
-111 |
Hover/Click |
|
Sep24 |
240722 |
423.60 |
426.15 |
416.20 |
419.75 |
-3.90 |
60,981 |
142,569 |
-757 |
Hover/Click |
|
Dec24 |
240722 |
426.20 |
428.80 |
419.80 |
423.05 |
-3.40 |
17,386 |
72,124 |
+1,770 |
Hover/Click |
|
Mar25 |
240722 |
431.30 |
431.60 |
423.10 |
426.20 |
-3.35 |
2,110 |
22,635 |
+149 |
Hover/Click |
|
May25 |
240722 |
430.55 |
432.20 |
425.60 |
427.95 |
-3.45 |
707 |
5,047 |
-183 |
Hover/Click |
| Total Volume and Open Interest |
83,247 |
259,839 |
+1,894 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
40602 |
40747 |
40488 |
40693 |
+131 |
189,677 |
91,752 |
-2,353 |
Hover/Click |
|
Dec24 |
240722 |
41047 |
41134 |
40887 |
41089 |
+135 |
101 |
869 |
-2 |
Hover/Click |
|
Mar25 |
240722 |
41511 |
41511 |
41511 |
41511 |
+117 |
0 |
4 |
+0 |
Hover/Click |
|
Jun25 |
240722 |
41873 |
41873 |
41873 |
41873 |
+133 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
189,778 |
92,629 |
-2,355 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
40592 |
40746 |
40489 |
40693 |
+131 |
135,945 |
14,335 |
-775 |
Hover/Click |
|
Dec24 |
240722 |
40975 |
41140 |
40887 |
41089 |
+135 |
560 |
672 |
-35 |
Hover/Click |
|
Mar25 |
240722 |
41394 |
41511 |
41394 |
41511 |
+117 |
0 |
4 |
+0 |
Hover/Click |
|
Jun25 |
240722 |
41917 |
41922 |
41822 |
41873 |
+133 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
136,505 |
15,017 |
-810 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
5564.50 |
5616.00 |
5553.50 |
5610.75 |
+57.00 |
2,106,581 |
2,056,825 |
-1,088 |
Hover/Click |
|
Dec24 |
240722 |
5627.00 |
5678.75 |
5616.00 |
5674.25 |
+58.50 |
3,382 |
17,138 |
+222 |
Hover/Click |
|
Mar25 |
240722 |
5693.00 |
5738.00 |
5676.00 |
5732.75 |
+58.75 |
231 |
859 |
+16 |
Hover/Click |
|
Jun25 |
240722 |
5789.50 |
5789.50 |
5789.50 |
5789.50 |
+62.50 |
0 |
128 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,110,194 |
2,075,872 |
-850 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
5564.25 |
5616.00 |
5553.50 |
5610.75 |
+57.00 |
1,086,439 |
107,845 |
-4,631 |
Hover/Click |
|
Dec24 |
240722 |
5623.75 |
5679.25 |
5616.00 |
5674.25 |
+58.50 |
1,921 |
2,810 |
+151 |
Hover/Click |
|
Mar25 |
240722 |
5680.00 |
5738.00 |
5678.75 |
5732.75 |
+58.75 |
40 |
120 |
+11 |
Hover/Click |
|
Jun25 |
240722 |
5789.50 |
5789.50 |
5789.50 |
5789.50 |
+62.50 |
3 |
48 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,088,404 |
110,823 |
-4,472 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
19749.00 |
20044.75 |
19718.75 |
20001.00 |
+288.00 |
774,109 |
248,446 |
-1,638 |
Hover/Click |
|
Dec24 |
240722 |
19990.50 |
20291.50 |
19967.50 |
20250.75 |
+291.50 |
1,722 |
1,606 |
+176 |
Hover/Click |
|
Mar25 |
240722 |
20320.00 |
20530.00 |
20228.00 |
20487.00 |
+289.75 |
7 |
34 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
775,840 |
250,090 |
-1,460 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
19747.75 |
20044.25 |
19718.75 |
20001.00 |
+288.00 |
1,803,492 |
83,213 |
+2,542 |
Hover/Click |
|
Dec24 |
240722 |
19981.50 |
20292.50 |
19966.25 |
20250.75 |
+291.50 |
5,032 |
4,305 |
+370 |
Hover/Click |
|
Mar25 |
240722 |
20310.00 |
20530.00 |
20229.00 |
20487.00 |
+289.75 |
65 |
145 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
1,808,590 |
87,686 |
+2,931 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep24 |
240722 |
3041.30 |
3077.80 |
3024.10 |
3075.80 |
+37.50 |
10,334 |
36,562 |
-366 |
Hover/Click |
|
Dec24 |
240722 |
3093.10 |
3093.10 |
3093.10 |
3093.10 |
+37.70 |
|
|
|
Hover/Click |
|
Mar25 |
240722 |
3113.10 |
3113.10 |
3113.10 |
3113.10 |
+37.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,334 |
36,562 |
-366 |
|
| Volatility Index(CBOE) |
|
Jul24 |
240717 |
13.05 |
13.90 |
13.00 |
13.89 |
+0.73 |
68,162 |
0 |
-64,088 |
|
|
Aug24 |
240722 |
15.90 |
16.20 |
14.95 |
15.04 |
-0.88 |
164,155 |
185,843 |
-12,723 |
|
|
Sep24 |
240722 |
16.55 |
16.80 |
15.75 |
15.80 |
-0.71 |
71,140 |
105,748 |
+3,351 |
|
|
Oct24 |
240722 |
18.40 |
18.67 |
17.75 |
17.77 |
-0.53 |
28,047 |
56,956 |
+1,128 |
|
| Total Volume and Open Interest |
291,454 |
428,859 |
-8,939 |
|
| S & P 600(CME) |
|
Sep24 |
240722 |
1411.10 |
1412.50 |
1380.90 |
1411.10 |
+20.90 |
0 |
569 |
+0 |
|
|
Dec24 |
240722 |
1425.90 |
1425.90 |
1425.90 |
1425.90 |
+20.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
569 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
2207.00 |
2242.60 |
2188.70 |
2238.70 |
+36.40 |
229,631 |
469,655 |
-6,240 |
Hover/Click |
|
Dec24 |
240722 |
2232.90 |
2265.60 |
2212.20 |
2261.90 |
+36.20 |
169 |
462 |
+37 |
Hover/Click |
|
Mar25 |
240722 |
2282.30 |
2282.30 |
2282.30 |
2282.30 |
+36.90 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
229,800 |
470,118 |
-6,203 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep24 |
240722 |
2206.60 |
2242.60 |
2188.70 |
2238.70 |
+36.40 |
115,115 |
18,538 |
-377 |
Hover/Click |
|
Dec24 |
240722 |
2228.90 |
2265.50 |
2212.50 |
2261.90 |
+36.20 |
259 |
549 |
+70 |
Hover/Click |
|
Mar25 |
240722 |
2282.30 |
2282.30 |
2282.30 |
2282.30 |
+36.90 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,374 |
19,099 |
-307 |
|
| Nikkei 225(CME) |
|
Sep24 |
240722 |
39660 |
40020 |
39505 |
40005 |
+295 |
9,849 |
15,841 |
+137 |
|
|
Dec24 |
240722 |
39405 |
39885 |
39390 |
39885 |
+295 |
40 |
38 |
+0 |
|
| Total Volume and Open Interest |
9,889 |
15,879 |
+137 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
39915 |
40025 |
39460 |
39495 |
-555 |
39,368 |
98,449 |
-404 |
|
|
Dec24 |
240722 |
39380 |
39380 |
39260 |
39260 |
-555 |
7 |
4,705 |
+7 |
|
|
Mar25 |
240722 |
39215 |
39215 |
39215 |
39215 |
-555 |
236 |
503 |
+236 |
|
| Total Volume and Open Interest |
39,612 |
108,019 |
-161 |
|
| Nikkei 225 Mini(JPX) |
|
Sep24 |
240722 |
39775 |
40035 |
39470 |
39480 |
-560 |
851,438 |
380,740 |
+21,707 |
|
|
Dec24 |
240722 |
39590 |
39815 |
39260 |
39290 |
-610 |
19,426 |
13,626 |
+795 |
|
|
Mar25 |
240722 |
39555 |
39790 |
39250 |
39250 |
-560 |
741 |
3,728 |
+0 |
|
| Total Volume and Open Interest |
922,177 |
438,003 |
+30,254 |
|
| Nikkei 225(JPX) |
|
Sep24 |
240722 |
39770 |
40030 |
39470 |
39480 |
-560 |
62,684 |
192,410 |
+3,096 |
|
|
Dec24 |
240722 |
39570 |
39810 |
39270 |
39290 |
-610 |
321 |
42,420 |
-897 |
|
|
Mar25 |
240722 |
39560 |
39640 |
39250 |
39250 |
-560 |
31 |
5,254 |
+6 |
|
| Total Volume and Open Interest |
63,047 |
265,248 |
+2,203 |
|
| Nikkei 225(CME) Yen |
|
Sep24 |
240722 |
39685 |
39970 |
39455 |
39950 |
+290 |
30,867 |
51,892 |
-116 |
|
|
Dec24 |
240722 |
39470 |
39745 |
39265 |
39740 |
+285 |
1 |
34 |
+0 |
|
|
Mar25 |
240722 |
40010 |
40010 |
40010 |
40010 |
+310 |
|
|
|
|
| Total Volume and Open Interest |
30,868 |
51,926 |
-116 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep24 |
240722 |
39950 |
39950 |
39950 |
39950 |
+290 |
|
|
|
|
|
Dec24 |
240722 |
39740 |
39740 |
39740 |
39740 |
+285 |
|
|
|
|
|
Mar25 |
240722 |
40010 |
40010 |
40010 |
40010 |
+310 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug24 |
240722 |
7577.5 |
7678.5 |
7568.5 |
7644.5 |
+86.0 |
57,703 |
164,592 |
+25,790 |
|
|
Sep24 |
240722 |
7674.5 |
7690.0 |
7674.0 |
7675.0 |
+86.0 |
85 |
3,313 |
+41 |
|
|
Oct24 |
240722 |
7690.5 |
7690.5 |
7690.5 |
7690.5 |
|
|
|
|
|
|
Dec24 |
240722 |
7726.5 |
7726.5 |
7726.5 |
7726.5 |
+88.0 |
0 |
17 |
-3 |
|
|
Mar25 |
240722 |
7787.0 |
7787.0 |
7787.0 |
7787.0 |
+89.0 |
|
|
|
|
|
Jun25 |
240722 |
7665.5 |
7665.5 |
7665.5 |
7665.5 |
+89.5 |
|
|
|
|
| Total Volume and Open Interest |
57,788 |
167,922 |
-92,837 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jul24 |
240722 |
17442 |
17716 |
17319 |
17665 |
+228 |
111,872 |
132,445 |
+7,601 |
|
|
Aug24 |
240722 |
17462 |
17736 |
17343 |
17683 |
+221 |
2,698 |
7,067 |
+194 |
|
|
Sep24 |
240722 |
17392 |
17677 |
17300 |
17643 |
+223 |
774 |
15,316 |
+334 |
|
| Total Volume and Open Interest |
115,920 |
162,758 |
+8,087 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
18339.0 |
18603.0 |
18292.0 |
18542.0 |
+256.0 |
43,870 |
58,280 |
+1,593 |
|
|
Dec24 |
240722 |
18720.0 |
18720.0 |
18720.0 |
18720.0 |
+255.0 |
3 |
201 |
-7 |
|
|
Mar25 |
240722 |
18905.0 |
18905.0 |
18905.0 |
18905.0 |
+261.0 |
|
|
|
|
| Total Volume and Open Interest |
43,873 |
58,481 |
+1,586 |
|
| Mini-DAX(EUREX) |
|
Sep24 |
240722 |
18349.0 |
18602.0 |
18294.0 |
18542.0 |
+256.0 |
28,313 |
7,494 |
-247 |
|
|
Dec24 |
240722 |
18505.0 |
18756.0 |
18505.0 |
18720.0 |
+255.0 |
24 |
41 |
+4 |
|
|
Mar25 |
240722 |
18905.0 |
18905.0 |
18905.0 |
18905.0 |
+261.0 |
|
|
|
|
| Total Volume and Open Interest |
28,337 |
7,535 |
-243 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
4871 |
4951 |
4859 |
4928 |
+78 |
828,839 |
2,367,725 |
+15,827 |
|
|
Dec24 |
240722 |
4908 |
4976 |
4908 |
4956 |
+78 |
24 |
45,376 |
+9 |
|
|
Mar25 |
240722 |
4989 |
4989 |
4989 |
4989 |
+79 |
0 |
6,000 |
+0 |
|
| Total Volume and Open Interest |
828,863 |
2,419,976 |
+15,836 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240722 |
12215 |
12362 |
12215 |
12326 |
+131 |
22,394 |
178,909 |
-1,162 |
|
|
Dec24 |
240722 |
12376 |
12376 |
12365 |
12365 |
+130 |
5 |
1,499 |
-4 |
|
|
Mar25 |
240722 |
12355 |
12355 |
12355 |
12355 |
+130 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
22,399 |
180,416 |
-1,166 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep24 |
240722 |
8195.00 |
8251.50 |
8171.50 |
8216.50 |
+62.50 |
80,475 |
485,208 |
-733 |
|
|
Dec24 |
240722 |
8271.00 |
8289.50 |
8271.00 |
8273.50 |
+62.50 |
24 |
397 |
+21 |
|
|
Mar25 |
240722 |
8302.50 |
8302.50 |
8302.50 |
8302.50 |
+62.50 |
|
|
|
|
| Total Volume and Open Interest |
80,499 |
485,605 |
-712 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep24 |
240722 |
7920.0 |
7925.0 |
7863.0 |
7901.0 |
-42.0 |
48,836 |
310,491 |
+3,759 |
|
|
Dec24 |
240722 |
7955.0 |
7955.0 |
7955.0 |
7955.0 |
-39.0 |
0 |
45 |
+0 |
|
|
Mar25 |
240722 |
7943.0 |
7943.0 |
7943.0 |
7943.0 |
-39.0 |
|
|
|
|
| Total Volume and Open Interest |
48,836 |
311,130 |
+2,782 |
|
| FTSE MIB(ISE) |
|
Sep24 |
240722 |
34420.00 |
35060.00 |
34360.00 |
34849.00 |
+505.00 |
13,762 |
92,197 |
-567 |
|
|
Dec24 |
240722 |
34600.00 |
34970.00 |
34600.00 |
34789.00 |
+505.00 |
4 |
75 |
+6 |
|
|
Mar25 |
240722 |
34969.00 |
34969.00 |
34969.00 |
34969.00 |
+505.00 |
|
|
|
|
| Total Volume and Open Interest |
13,766 |
92,272 |
-561 |
|
| KOSPI 200(KFE) |
|
Sep24 |
240722 |
383.35 |
386.30 |
380.20 |
382.20 |
-3.80 |
232,596 |
290,971 |
-120 |
|
|
Dec24 |
240722 |
385.20 |
388.10 |
382.35 |
384.35 |
-3.80 |
523 |
23,311 |
+37 |
|
|
Mar25 |
240722 |
384.60 |
384.60 |
384.60 |
384.60 |
-2.20 |
4 |
1,949 |
+2 |
|
| Total Volume and Open Interest |
233,123 |
320,962 |
-81 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug24 |
240722 |
553.50 |
556.90 |
552.70 |
556.90 |
+0.55 |
3 |
542 |
-3 |
|
|
Sep24 |
240722 |
554.60 |
554.60 |
551.00 |
554.60 |
+0.55 |
|
|
|
|
|
Oct24 |
240722 |
557.10 |
557.10 |
557.10 |
557.10 |
+5.55 |
|
|
|
|
| Total Volume and Open Interest |
3 |
542 |
-3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
