 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 24, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Aug24 |
240724 |
1115.25 |
1123.25 |
1104.50 |
1111.00 |
-6.50 |
51,623 |
64,760 |
-5,453 |
Hover/Click |
Sep24 |
240724 |
1069.75 |
1075.50 |
1059.00 |
1060.25 |
-11.50 |
31,847 |
59,019 |
+1,185 |
Hover/Click |
Nov24 |
240724 |
1075.00 |
1080.25 |
1062.75 |
1064.00 |
-11.50 |
163,051 |
434,371 |
-2,011 |
Hover/Click |
Jan25 |
240724 |
1088.50 |
1093.25 |
1076.25 |
1077.75 |
-11.75 |
28,277 |
71,425 |
+167 |
Hover/Click |
Mar25 |
240724 |
1097.00 |
1101.50 |
1085.00 |
1087.00 |
-11.00 |
21,727 |
122,932 |
+974 |
Hover/Click |
May25 |
240724 |
1105.00 |
1109.00 |
1093.50 |
1095.50 |
-10.25 |
8,400 |
37,204 |
+1,202 |
Hover/Click |
Jul25 |
240724 |
1111.25 |
1116.00 |
1101.50 |
1103.50 |
-9.50 |
5,255 |
25,837 |
+864 |
Hover/Click |
Aug25 |
240724 |
1103.25 |
1110.50 |
1098.00 |
1098.50 |
-9.00 |
76 |
1,778 |
+0 |
Hover/Click |
Sep25 |
240724 |
1084.25 |
1091.25 |
1078.75 |
1080.25 |
-8.50 |
35 |
1,157 |
+1 |
Hover/Click |
Nov25 |
240724 |
1084.00 |
1089.25 |
1075.75 |
1078.00 |
-8.00 |
2,262 |
15,379 |
+524 |
Hover/Click |
Jan26 |
240724 |
1089.25 |
1099.75 |
1087.75 |
1089.25 |
-8.25 |
0 |
332 |
+0 |
Hover/Click |
Mar26 |
240724 |
1091.00 |
1100.50 |
1089.75 |
1091.00 |
-8.25 |
0 |
44 |
+0 |
Hover/Click |
May26 |
240724 |
1095.50 |
1103.75 |
1095.50 |
1095.50 |
-8.00 |
0 |
130 |
+0 |
Hover/Click |
Jul26 |
240724 |
1102.00 |
1111.00 |
1100.75 |
1102.00 |
-7.75 |
13 |
214 |
+0 |
Hover/Click |
Total Volume and Open Interest |
312,612 |
834,895 |
-2,546 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Aug24 |
240724 |
342.70 |
347.90 |
340.40 |
343.40 |
+0.70 |
34,695 |
50,731 |
-4,779 |
Hover/Click |
Sep24 |
240724 |
326.00 |
331.70 |
322.70 |
326.10 |
+0.70 |
30,968 |
66,410 |
+1,779 |
Hover/Click |
Oct24 |
240724 |
317.10 |
324.00 |
314.20 |
318.20 |
+1.10 |
19,961 |
46,564 |
+96 |
Hover/Click |
Dec24 |
240724 |
319.60 |
326.30 |
316.00 |
320.60 |
+1.50 |
52,223 |
250,600 |
-1,506 |
Hover/Click |
Jan25 |
240724 |
320.80 |
327.00 |
317.00 |
321.40 |
+1.30 |
10,438 |
46,805 |
-624 |
Hover/Click |
Mar25 |
240724 |
322.10 |
327.80 |
318.50 |
323.00 |
+1.40 |
7,447 |
33,005 |
+391 |
Hover/Click |
May25 |
240724 |
323.60 |
329.90 |
321.10 |
325.40 |
+1.30 |
2,500 |
16,688 |
+347 |
Hover/Click |
Jul25 |
240724 |
327.10 |
333.00 |
324.40 |
328.80 |
+1.40 |
3,288 |
12,808 |
+165 |
Hover/Click |
Aug25 |
240724 |
326.00 |
333.50 |
325.30 |
329.50 |
+1.40 |
292 |
3,168 |
+11 |
Hover/Click |
Sep25 |
240724 |
326.50 |
333.10 |
325.10 |
329.50 |
+1.50 |
225 |
2,908 |
+22 |
Hover/Click |
Total Volume and Open Interest |
162,300 |
534,537 |
-3,976 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Aug24 |
240724 |
46.66 |
46.66 |
45.91 |
46.02 |
-0.64 |
42,889 |
47,870 |
-8,908 |
Hover/Click |
Sep24 |
240724 |
46.08 |
46.08 |
45.17 |
45.28 |
-0.80 |
42,854 |
87,930 |
+4,322 |
Hover/Click |
Oct24 |
240724 |
45.47 |
45.47 |
44.44 |
44.55 |
-0.92 |
24,795 |
65,500 |
+1,063 |
Hover/Click |
Dec24 |
240724 |
45.13 |
45.15 |
43.97 |
44.10 |
-1.03 |
67,839 |
234,301 |
+3,338 |
Hover/Click |
Jan25 |
240724 |
44.90 |
44.94 |
43.86 |
43.98 |
-1.04 |
14,848 |
64,657 |
+795 |
Hover/Click |
Mar25 |
240724 |
44.80 |
44.87 |
43.83 |
43.94 |
-1.01 |
7,877 |
41,113 |
-56 |
Hover/Click |
May25 |
240724 |
44.81 |
44.82 |
43.83 |
43.94 |
-0.97 |
3,142 |
15,847 |
+214 |
Hover/Click |
Jul25 |
240724 |
44.73 |
44.73 |
43.78 |
43.88 |
-0.90 |
3,811 |
10,913 |
+584 |
Hover/Click |
Aug25 |
240724 |
43.60 |
43.92 |
43.53 |
43.62 |
-0.86 |
167 |
1,842 |
-45 |
Hover/Click |
Sep25 |
240724 |
43.45 |
43.59 |
43.21 |
43.28 |
-0.83 |
94 |
1,666 |
+2 |
Hover/Click |
Total Volume and Open Interest |
208,948 |
578,968 |
+1,358 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov24 |
240724 |
678.3 |
678.3 |
667.8 |
670.6 |
-7.8 |
42,326 |
207,616 |
-1,454 |
Hover/Click |
Jan25 |
240724 |
682.3 |
682.3 |
672.8 |
675.1 |
-7.7 |
9,030 |
39,311 |
+105 |
Hover/Click |
Mar25 |
240724 |
681.5 |
684.4 |
675.7 |
677.9 |
-6.0 |
5,076 |
19,471 |
+127 |
Hover/Click |
May25 |
240724 |
678.5 |
682.0 |
673.7 |
676.0 |
-3.3 |
2,599 |
7,618 |
-86 |
Hover/Click |
Jul25 |
240724 |
669.0 |
676.2 |
668.5 |
671.7 |
+1.1 |
960 |
2,650 |
+613 |
Hover/Click |
Nov25 |
240724 |
632.6 |
632.6 |
632.6 |
632.6 |
+1.9 |
8 |
879 |
+4 |
Hover/Click |
Total Volume and Open Interest |
59,999 |
277,553 |
-691 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
401.50 |
409.50 |
399.00 |
403.75 |
+1.25 |
143,835 |
585,918 |
-2,788 |
Hover/Click |
Dec24 |
240724 |
416.50 |
423.75 |
414.50 |
418.00 |
+0.75 |
175,647 |
691,420 |
+11,811 |
Hover/Click |
Mar25 |
240724 |
430.00 |
437.50 |
428.75 |
432.25 |
+1.00 |
36,786 |
146,980 |
-870 |
Hover/Click |
May25 |
240724 |
440.25 |
446.75 |
438.50 |
442.25 |
+1.00 |
8,674 |
36,732 |
+597 |
Hover/Click |
Jul25 |
240724 |
447.00 |
453.25 |
445.50 |
449.00 |
+0.75 |
10,899 |
65,074 |
+50 |
Hover/Click |
Sep25 |
240724 |
449.25 |
454.00 |
447.75 |
450.50 |
+0.25 |
3,855 |
15,290 |
+333 |
Hover/Click |
Dec25 |
240724 |
455.75 |
459.50 |
454.50 |
457.00 |
+0.25 |
6,332 |
50,249 |
+601 |
Hover/Click |
Mar26 |
240724 |
468.50 |
470.25 |
465.75 |
467.75 |
+0.25 |
585 |
2,029 |
+90 |
Hover/Click |
May26 |
240724 |
475.75 |
475.75 |
473.75 |
473.75 |
+0.25 |
14 |
332 |
-1 |
Hover/Click |
Jul26 |
240724 |
476.25 |
480.00 |
475.50 |
477.25 |
unch |
54 |
514 |
+8 |
Hover/Click |
Total Volume and Open Interest |
386,864 |
1,597,184 |
+9,775 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
542.50 |
555.50 |
537.25 |
547.00 |
+4.25 |
41,164 |
208,093 |
+6 |
Hover/Click |
Dec24 |
240724 |
567.75 |
579.50 |
561.75 |
571.00 |
+3.25 |
18,191 |
130,748 |
+126 |
Hover/Click |
Mar25 |
240724 |
588.00 |
599.00 |
583.00 |
591.00 |
+2.25 |
8,154 |
49,617 |
+288 |
Hover/Click |
May25 |
240724 |
595.75 |
609.75 |
595.00 |
602.00 |
+1.75 |
2,288 |
8,419 |
+89 |
Hover/Click |
Jul25 |
240724 |
601.00 |
613.75 |
599.75 |
606.25 |
+2.25 |
1,588 |
18,666 |
+92 |
Hover/Click |
Sep25 |
240724 |
611.50 |
623.00 |
610.00 |
616.25 |
+2.75 |
365 |
2,210 |
+93 |
Hover/Click |
Total Volume and Open Interest |
71,958 |
421,227 |
+727 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep24 |
240724 |
566.00 |
575.75 |
560.00 |
567.50 |
+0.75 |
19,020 |
128,290 |
-178 |
Hover/Click |
Dec24 |
240724 |
582.00 |
592.25 |
576.50 |
583.75 |
+0.50 |
11,172 |
73,742 |
-250 |
Hover/Click |
Mar25 |
240724 |
596.50 |
605.50 |
591.00 |
597.50 |
+0.75 |
3,362 |
28,425 |
-102 |
Hover/Click |
May25 |
240724 |
603.50 |
612.25 |
598.00 |
605.00 |
+1.25 |
790 |
5,123 |
+132 |
Hover/Click |
Jul25 |
240724 |
601.00 |
609.75 |
595.75 |
603.00 |
+2.00 |
355 |
6,668 |
+170 |
Hover/Click |
Sep25 |
240724 |
605.00 |
616.75 |
605.00 |
610.00 |
+2.00 |
6 |
459 |
+2 |
Hover/Click |
Dec25 |
240724 |
616.50 |
628.00 |
616.50 |
621.50 |
+2.25 |
7 |
268 |
+1 |
Hover/Click |
Total Volume and Open Interest |
34,712 |
243,019 |
-225 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep24 |
240724 |
614.75 |
621.50 |
608.25 |
610.75 |
-4.75 |
5,793 |
44,436 |
-983 |
Hover/Click |
Dec24 |
240724 |
630.25 |
638.75 |
625.25 |
628.25 |
-4.75 |
3,071 |
18,838 |
-247 |
Hover/Click |
Mar25 |
240724 |
643.00 |
653.75 |
642.00 |
644.00 |
-3.50 |
636 |
8,876 |
+65 |
Hover/Click |
May25 |
240724 |
652.25 |
662.75 |
652.25 |
654.00 |
-3.25 |
277 |
3,298 |
-26 |
Hover/Click |
Jul25 |
240724 |
659.25 |
668.00 |
659.25 |
662.75 |
-2.50 |
43 |
338 |
+4 |
Hover/Click |
Sep25 |
240724 |
660.75 |
665.75 |
652.00 |
659.00 |
-5.50 |
23 |
385 |
+3 |
Hover/Click |
Total Volume and Open Interest |
9,855 |
76,352 |
-1,186 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
339.00 |
342.00 |
330.50 |
332.75 |
-8.25 |
199 |
1,168 |
-94 |
Hover/Click |
Dec24 |
240724 |
334.00 |
337.00 |
324.00 |
327.00 |
-7.00 |
305 |
4,011 |
+10 |
Hover/Click |
Mar25 |
240724 |
336.50 |
336.50 |
328.75 |
329.00 |
-7.50 |
8 |
184 |
+3 |
Hover/Click |
May25 |
240724 |
331.00 |
331.00 |
331.00 |
331.00 |
-7.50 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
512 |
5,392 |
-81 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
14.69 |
15.06 |
14.65 |
14.79 |
+0.06 |
687 |
8,809 |
+4 |
Hover/Click |
Nov24 |
240724 |
15.01 |
15.28 |
14.90 |
15.02 |
+0.07 |
127 |
973 |
+59 |
Hover/Click |
Jan25 |
240724 |
15.25 |
15.25 |
15.25 |
15.25 |
+0.08 |
13 |
110 |
+11 |
Hover/Click |
Mar25 |
240724 |
15.44 |
15.44 |
15.44 |
15.44 |
+0.07 |
0 |
139 |
+0 |
Hover/Click |
Total Volume and Open Interest |
827 |
10,032 |
+74 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Aug24 |
240724 |
186.300 |
187.150 |
185.985 |
186.900 |
+0.600 |
20,263 |
46,353 |
-3,392 |
Hover/Click |
Oct24 |
240724 |
186.000 |
186.600 |
185.250 |
186.285 |
+0.155 |
22,931 |
140,982 |
+2,009 |
Hover/Click |
Dec24 |
240724 |
187.185 |
187.830 |
186.330 |
187.285 |
-0.115 |
8,587 |
67,928 |
+754 |
Hover/Click |
Feb25 |
240724 |
188.950 |
189.500 |
187.800 |
188.600 |
-0.500 |
5,737 |
36,354 |
+444 |
Hover/Click |
Apr25 |
240724 |
190.750 |
191.130 |
189.435 |
190.185 |
-0.695 |
2,239 |
22,242 |
+468 |
Hover/Click |
Jun25 |
240724 |
184.100 |
184.330 |
182.600 |
183.330 |
-0.720 |
320 |
7,834 |
+53 |
Hover/Click |
Total Volume and Open Interest |
60,343 |
325,916 |
+381 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Aug24 |
240724 |
258.750 |
259.100 |
256.275 |
257.130 |
-1.620 |
6,172 |
13,275 |
-790 |
Hover/Click |
Sep24 |
240724 |
258.500 |
258.775 |
256.050 |
256.700 |
-1.900 |
3,900 |
13,510 |
+566 |
Hover/Click |
Oct24 |
240724 |
258.250 |
258.685 |
255.985 |
256.380 |
-2.055 |
2,630 |
9,538 |
-120 |
Hover/Click |
Nov24 |
240724 |
257.400 |
258.050 |
255.300 |
255.685 |
-2.000 |
1,349 |
6,488 |
+97 |
Hover/Click |
Jan25 |
240724 |
255.330 |
255.650 |
252.950 |
253.400 |
-1.900 |
588 |
3,959 |
+38 |
Hover/Click |
Mar25 |
240724 |
254.950 |
255.880 |
253.200 |
253.750 |
-1.900 |
332 |
2,419 |
+33 |
Hover/Click |
Apr25 |
240724 |
257.750 |
258.000 |
255.485 |
255.985 |
-1.645 |
79 |
586 |
+8 |
Hover/Click |
Total Volume and Open Interest |
15,102 |
50,403 |
-155 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Aug24 |
240724 |
93.030 |
94.380 |
92.980 |
93.780 |
+0.130 |
14,887 |
37,905 |
-1,581 |
Hover/Click |
Oct24 |
240724 |
76.300 |
78.080 |
76.200 |
78.030 |
+0.900 |
24,868 |
104,758 |
-842 |
Hover/Click |
Dec24 |
240724 |
68.730 |
70.250 |
68.550 |
70.200 |
+0.770 |
14,366 |
54,473 |
+643 |
Hover/Click |
Feb25 |
240724 |
72.880 |
73.880 |
72.730 |
73.780 |
+0.550 |
5,193 |
20,862 |
+285 |
Hover/Click |
Apr25 |
240724 |
77.500 |
78.750 |
77.500 |
78.600 |
+0.750 |
2,651 |
17,569 |
+144 |
Hover/Click |
May25 |
240724 |
83.500 |
85.530 |
83.500 |
85.300 |
+1.670 |
213 |
443 |
-52 |
|
Jun25 |
240724 |
90.500 |
91.230 |
90.280 |
91.050 |
+0.650 |
1,263 |
4,800 |
+177 |
Hover/Click |
Jul25 |
240724 |
91.500 |
91.930 |
91.380 |
91.830 |
+0.530 |
362 |
1,338 |
+66 |
Hover/Click |
Total Volume and Open Interest |
63,985 |
243,257 |
-1,089 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jul24 |
240724 |
19.89 |
19.90 |
19.81 |
19.86 |
-0.02 |
194 |
3,569 |
+66 |
Hover/Click |
Aug24 |
240724 |
20.38 |
20.50 |
20.26 |
20.43 |
+0.17 |
746 |
3,608 |
-151 |
Hover/Click |
Sep24 |
240724 |
21.06 |
21.35 |
21.05 |
21.33 |
+0.28 |
672 |
3,181 |
+245 |
Hover/Click |
Oct24 |
240724 |
21.04 |
21.24 |
20.97 |
21.19 |
+0.10 |
456 |
2,479 |
+185 |
Hover/Click |
Nov24 |
240724 |
20.41 |
20.45 |
20.33 |
20.44 |
+0.02 |
52 |
1,656 |
+22 |
Hover/Click |
Dec24 |
240724 |
19.59 |
19.69 |
19.59 |
19.69 |
-0.05 |
24 |
1,482 |
-5 |
Hover/Click |
Jan25 |
240724 |
18.88 |
18.90 |
18.86 |
18.90 |
-0.04 |
16 |
761 |
+2 |
Hover/Click |
Feb25 |
240724 |
18.58 |
18.58 |
18.56 |
18.58 |
unch |
19 |
838 |
+7 |
Hover/Click |
Mar25 |
240724 |
18.45 |
18.46 |
18.45 |
18.45 |
+0.05 |
2 |
681 |
+1 |
Hover/Click |
Apr25 |
240724 |
18.28 |
18.28 |
18.28 |
18.28 |
+0.01 |
2 |
468 |
+2 |
Hover/Click |
May25 |
240724 |
18.25 |
18.25 |
18.25 |
18.25 |
unch |
0 |
429 |
+0 |
Hover/Click |
Jun25 |
240724 |
18.24 |
18.24 |
18.24 |
18.24 |
unch |
0 |
307 |
+0 |
Hover/Click |
Jul25 |
240724 |
18.40 |
18.40 |
18.40 |
18.40 |
unch |
0 |
278 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,183 |
20,426 |
+374 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep24 |
240724 |
8225 |
8485 |
8123 |
8227 |
-59 |
6,276 |
47,274 |
+636 |
Hover/Click |
Dec24 |
240724 |
7308 |
7430 |
7119 |
7153 |
-137 |
3,653 |
46,683 |
+222 |
Hover/Click |
Mar25 |
240724 |
6550 |
6678 |
6406 |
6425 |
-138 |
1,651 |
24,492 |
+251 |
Hover/Click |
May25 |
240724 |
6356 |
6430 |
6182 |
6196 |
-147 |
615 |
8,838 |
+24 |
Hover/Click |
Jul25 |
240724 |
6194 |
6241 |
6015 |
6033 |
-148 |
274 |
7,103 |
+12 |
Hover/Click |
Sep25 |
240724 |
6038 |
6076 |
5856 |
5877 |
-150 |
83 |
2,225 |
+5 |
Hover/Click |
Dec25 |
240724 |
5919 |
5919 |
5722 |
5722 |
-149 |
34 |
2,744 |
+3 |
Hover/Click |
Total Volume and Open Interest |
12,589 |
139,449 |
+1,152 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep24 |
240724 |
238.00 |
238.60 |
230.55 |
231.15 |
-7.95 |
13,521 |
107,251 |
-90 |
Hover/Click |
Dec24 |
240724 |
236.90 |
236.90 |
229.55 |
230.10 |
-7.40 |
8,936 |
69,519 |
+767 |
Hover/Click |
Mar25 |
240724 |
235.15 |
235.15 |
228.20 |
228.80 |
-7.05 |
4,260 |
37,547 |
+758 |
Hover/Click |
May25 |
240724 |
232.75 |
232.75 |
225.85 |
226.40 |
-6.50 |
998 |
9,161 |
-10 |
Hover/Click |
Jul25 |
240724 |
229.25 |
229.30 |
223.65 |
224.25 |
-5.85 |
286 |
5,637 |
-44 |
Hover/Click |
Sep25 |
240724 |
227.50 |
227.50 |
221.70 |
222.10 |
-5.40 |
137 |
3,775 |
+24 |
Hover/Click |
Total Volume and Open Interest |
28,183 |
241,117 |
+1,403 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Sep24 |
240724 |
431.25 |
437.35 |
423.50 |
423.95 |
-9.20 |
432 |
7,835 |
-36 |
Hover/Click |
Nov24 |
240724 |
425.50 |
430.65 |
420.00 |
420.40 |
-6.05 |
116 |
1,385 |
+5 |
Hover/Click |
Jan25 |
240724 |
419.65 |
419.65 |
412.15 |
413.30 |
-3.30 |
25 |
365 |
+9 |
Hover/Click |
Mar25 |
240724 |
405.50 |
405.50 |
405.50 |
405.50 |
-2.00 |
0 |
43 |
+0 |
Hover/Click |
May25 |
240724 |
395.85 |
395.85 |
395.85 |
395.85 |
-0.65 |
0 |
1 |
+0 |
Hover/Click |
Jul25 |
240724 |
386.80 |
386.80 |
386.80 |
386.80 |
-0.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573 |
9,630 |
-22 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct24 |
240724 |
18.20 |
18.31 |
17.86 |
17.91 |
-0.25 |
55,653 |
344,464 |
+1,754 |
Hover/Click |
Mar25 |
240724 |
18.54 |
18.62 |
18.20 |
18.23 |
-0.28 |
16,261 |
192,385 |
+2,315 |
Hover/Click |
May25 |
240724 |
17.87 |
17.90 |
17.52 |
17.55 |
-0.27 |
11,412 |
83,696 |
+459 |
Hover/Click |
Jul25 |
240724 |
17.63 |
17.63 |
17.27 |
17.29 |
-0.26 |
9,957 |
69,623 |
+1,051 |
Hover/Click |
Oct25 |
240724 |
17.64 |
17.64 |
17.35 |
17.35 |
-0.23 |
4,209 |
41,140 |
-9 |
Hover/Click |
Mar26 |
240724 |
17.90 |
17.90 |
17.64 |
17.65 |
-0.20 |
2,319 |
21,678 |
+543 |
Hover/Click |
May26 |
240724 |
17.35 |
17.35 |
17.22 |
17.23 |
-0.11 |
629 |
9,864 |
+94 |
Hover/Click |
Jul26 |
240724 |
17.14 |
17.14 |
17.04 |
17.06 |
-0.05 |
439 |
10,225 |
+137 |
Hover/Click |
Oct26 |
240724 |
17.16 |
17.19 |
17.12 |
17.16 |
-0.02 |
178 |
8,953 |
+19 |
Hover/Click |
Total Volume and Open Interest |
101,280 |
787,803 |
+6,420 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep24 |
240724 |
6823 |
6870 |
6650 |
6677 |
-129 |
2,778 |
60,656 |
-176 |
Hover/Click |
Dec24 |
240724 |
5752 |
5824 |
5565 |
5593 |
-151 |
2,457 |
51,981 |
+6 |
Hover/Click |
Mar25 |
240724 |
5123 |
5196 |
4966 |
4982 |
-139 |
1,364 |
52,883 |
-116 |
Hover/Click |
May25 |
240724 |
4927 |
4970 |
4770 |
4783 |
-134 |
661 |
20,298 |
+0 |
Hover/Click |
Jul25 |
240724 |
4760 |
4790 |
4605 |
4624 |
-129 |
1,189 |
12,839 |
+748 |
Hover/Click |
Sep25 |
240724 |
4573 |
4625 |
4450 |
4473 |
-125 |
257 |
7,954 |
-52 |
Hover/Click |
Dec25 |
240724 |
4412 |
4412 |
4310 |
4316 |
-120 |
108 |
11,392 |
+29 |
Hover/Click |
Total Volume and Open Interest |
8,814 |
218,212 |
+439 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct24 |
240724 |
526.70 |
531.30 |
518.90 |
521.90 |
-3.80 |
6,875 |
46,964 |
-17 |
Hover/Click |
Dec24 |
240724 |
514.20 |
518.20 |
505.30 |
507.10 |
-5.90 |
2,263 |
17,927 |
+260 |
Hover/Click |
Mar25 |
240724 |
511.50 |
514.70 |
502.50 |
504.50 |
-6.00 |
1,355 |
19,288 |
-116 |
Hover/Click |
May25 |
240724 |
510.30 |
512.20 |
500.90 |
502.60 |
-5.70 |
724 |
5,551 |
-39 |
Hover/Click |
Aug25 |
240724 |
506.70 |
508.60 |
499.10 |
501.00 |
-4.10 |
394 |
3,467 |
+18 |
Hover/Click |
Total Volume and Open Interest |
11,817 |
98,109 |
+108 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct24 |
240724 |
68.01 |
68.01 |
65.90 |
67.01 |
-1.02 |
94 |
373 |
-5 |
Hover/Click |
Dec24 |
240724 |
69.48 |
69.53 |
67.50 |
68.65 |
-0.83 |
24,883 |
160,090 |
+2,442 |
Hover/Click |
Mar25 |
240724 |
71.36 |
71.43 |
69.40 |
70.41 |
-0.95 |
6,141 |
35,472 |
+574 |
Hover/Click |
May25 |
240724 |
72.83 |
72.83 |
70.88 |
71.82 |
-1.00 |
2,746 |
10,522 |
-175 |
Hover/Click |
Jul25 |
240724 |
73.73 |
73.73 |
72.03 |
72.93 |
-0.94 |
1,562 |
7,112 |
+327 |
Hover/Click |
Oct25 |
240724 |
72.86 |
72.86 |
72.20 |
72.59 |
-0.45 |
190 |
113 |
+71 |
Hover/Click |
Total Volume and Open Interest |
36,491 |
224,450 |
+3,434 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Sep24 |
240724 |
77.45 |
78.19 |
76.98 |
77.59 |
+0.63 |
417,941 |
405,218 |
-4,614 |
Hover/Click |
Oct24 |
240724 |
76.35 |
77.08 |
75.93 |
76.58 |
+0.66 |
191,991 |
211,604 |
-4,445 |
Hover/Click |
Nov24 |
240724 |
75.47 |
76.22 |
75.13 |
75.79 |
+0.69 |
80,712 |
118,329 |
+2,727 |
Hover/Click |
Dec24 |
240724 |
74.78 |
75.48 |
74.44 |
75.12 |
+0.71 |
101,491 |
236,517 |
+3,442 |
Hover/Click |
Jan25 |
240724 |
74.20 |
74.91 |
73.90 |
74.56 |
+0.71 |
25,181 |
88,288 |
+1,147 |
Hover/Click |
Feb25 |
240724 |
73.73 |
74.42 |
73.45 |
74.09 |
+0.70 |
14,243 |
47,167 |
-1,189 |
Hover/Click |
Mar25 |
240724 |
73.35 |
73.98 |
73.05 |
73.68 |
+0.70 |
25,978 |
53,801 |
+954 |
Hover/Click |
Apr25 |
240724 |
72.77 |
73.52 |
72.71 |
73.29 |
+0.69 |
3,600 |
31,306 |
-120 |
Hover/Click |
May25 |
240724 |
72.33 |
73.11 |
72.33 |
72.93 |
+0.70 |
3,637 |
30,924 |
+266 |
Hover/Click |
Jun25 |
240724 |
72.19 |
72.88 |
71.97 |
72.58 |
+0.69 |
31,654 |
120,330 |
+1,022 |
Hover/Click |
Jul25 |
240724 |
71.70 |
72.29 |
71.70 |
72.19 |
+0.66 |
940 |
33,247 |
+188 |
Hover/Click |
Aug25 |
240724 |
71.43 |
72.05 |
71.43 |
71.85 |
+0.66 |
1,667 |
22,100 |
+105 |
Hover/Click |
Sep25 |
240724 |
71.50 |
71.69 |
71.38 |
71.53 |
+0.65 |
3,856 |
34,502 |
+130 |
Hover/Click |
Oct25 |
240724 |
71.22 |
71.22 |
71.22 |
71.22 |
+0.65 |
305 |
16,245 |
+58 |
Hover/Click |
Nov25 |
240724 |
70.93 |
70.93 |
70.93 |
70.93 |
+0.64 |
1,099 |
14,974 |
-300 |
Hover/Click |
Dec25 |
240724 |
70.34 |
70.95 |
70.11 |
70.66 |
+0.64 |
33,241 |
129,547 |
+2,120 |
Hover/Click |
Total Volume and Open Interest |
955,544 |
1,808,365 |
+4,226 |
|
e-miNY Crude Oil(NYM) |
Sep24 |
240724 |
77.425 |
78.200 |
77.000 |
77.600 |
+0.650 |
5,938 |
1,763 |
+365 |
|
Oct24 |
240724 |
76.350 |
77.075 |
75.950 |
76.575 |
+0.650 |
657 |
161 |
+35 |
|
Nov24 |
240724 |
75.975 |
76.200 |
75.150 |
75.800 |
+0.700 |
67 |
84 |
+51 |
|
Dec24 |
240724 |
74.650 |
75.475 |
74.450 |
75.125 |
+0.725 |
26 |
203 |
+4 |
|
Jan25 |
240724 |
74.500 |
74.550 |
74.300 |
74.550 |
+0.700 |
5 |
11 |
+4 |
|
Feb25 |
240724 |
73.600 |
74.400 |
73.600 |
74.100 |
+0.700 |
5 |
3 |
+0 |
|
Mar25 |
240724 |
73.675 |
73.675 |
73.675 |
73.675 |
+0.700 |
0 |
3 |
+0 |
|
Apr25 |
240724 |
73.300 |
73.300 |
73.300 |
73.300 |
+0.700 |
0 |
2 |
+0 |
|
May25 |
240724 |
72.925 |
72.925 |
72.925 |
72.925 |
+0.675 |
0 |
37 |
+0 |
|
Jun25 |
240724 |
72.575 |
72.575 |
72.575 |
72.575 |
+0.675 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
6,722 |
2,356 |
+481 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Aug24 |
240724 |
242.32 |
245.86 |
241.41 |
245.24 |
+4.25 |
25,242 |
34,005 |
-5,059 |
Hover/Click |
Sep24 |
240724 |
244.14 |
247.62 |
243.08 |
246.90 |
+4.19 |
55,794 |
100,392 |
+3,051 |
Hover/Click |
Oct24 |
240724 |
245.16 |
248.77 |
244.35 |
247.99 |
+4.06 |
20,580 |
46,670 |
+1,284 |
Hover/Click |
Nov24 |
240724 |
245.46 |
248.88 |
244.59 |
248.03 |
+3.81 |
9,638 |
33,042 |
+461 |
Hover/Click |
Dec24 |
240724 |
244.97 |
248.14 |
244.05 |
247.29 |
+3.53 |
16,534 |
52,208 |
+113 |
Hover/Click |
Jan25 |
240724 |
245.10 |
248.29 |
244.32 |
247.43 |
+3.36 |
4,821 |
22,726 |
+314 |
Hover/Click |
Feb25 |
240724 |
244.60 |
247.76 |
243.92 |
246.92 |
+3.21 |
3,026 |
12,412 |
+38 |
Hover/Click |
Mar25 |
240724 |
243.26 |
246.31 |
242.53 |
245.45 |
+3.09 |
3,396 |
20,393 |
+555 |
Hover/Click |
Apr25 |
240724 |
242.68 |
243.59 |
242.68 |
243.39 |
+3.00 |
1,230 |
8,267 |
+203 |
Hover/Click |
May25 |
240724 |
240.86 |
242.58 |
240.31 |
241.96 |
+2.95 |
679 |
3,496 |
+49 |
Hover/Click |
Jun25 |
240724 |
238.70 |
241.70 |
238.21 |
240.91 |
+2.92 |
3,038 |
25,275 |
+590 |
Hover/Click |
Jul25 |
240724 |
240.20 |
241.71 |
239.77 |
240.93 |
+2.85 |
373 |
2,600 |
+16 |
Hover/Click |
Aug25 |
240724 |
240.35 |
241.86 |
240.35 |
241.15 |
+2.80 |
297 |
1,341 |
+16 |
Hover/Click |
Sep25 |
240724 |
241.48 |
241.92 |
241.41 |
241.46 |
+2.75 |
334 |
1,612 |
+103 |
Hover/Click |
Total Volume and Open Interest |
146,211 |
379,769 |
+1,797 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Aug24 |
240724 |
243.77 |
246.80 |
242.47 |
245.15 |
+3.74 |
38,376 |
56,146 |
-4,717 |
Hover/Click |
Sep24 |
240724 |
239.71 |
242.79 |
238.50 |
241.29 |
+3.72 |
74,355 |
128,172 |
+692 |
Hover/Click |
Oct24 |
240724 |
220.64 |
223.70 |
219.67 |
222.32 |
+3.48 |
34,470 |
65,282 |
+1,381 |
Hover/Click |
Nov24 |
240724 |
214.50 |
217.52 |
213.77 |
216.16 |
+3.13 |
13,510 |
43,844 |
+1,526 |
Hover/Click |
Dec24 |
240724 |
210.54 |
213.35 |
209.77 |
212.04 |
+2.90 |
11,820 |
41,314 |
+739 |
Hover/Click |
Jan25 |
240724 |
208.39 |
211.55 |
208.13 |
210.30 |
+2.75 |
3,575 |
20,398 |
-233 |
Hover/Click |
Feb25 |
240724 |
208.58 |
211.78 |
208.58 |
210.63 |
+2.60 |
1,372 |
7,704 |
+117 |
Hover/Click |
Mar25 |
240724 |
210.91 |
213.38 |
210.49 |
212.32 |
+2.58 |
1,873 |
13,832 |
+88 |
Hover/Click |
Apr25 |
240724 |
230.63 |
231.32 |
229.63 |
231.21 |
+2.60 |
202 |
6,551 |
-41 |
Hover/Click |
May25 |
240724 |
230.47 |
231.53 |
229.67 |
231.00 |
+2.58 |
177 |
2,222 |
-41 |
Hover/Click |
Total Volume and Open Interest |
180,164 |
396,352 |
-488 |
|
e-miNY RBOB Gasoline(NYM) |
Aug24 |
240724 |
245.20 |
245.20 |
245.15 |
245.15 |
+3.74 |
0 |
2 |
+0 |
|
Sep24 |
240724 |
241.29 |
241.30 |
241.29 |
241.29 |
+3.72 |
|
|
|
|
Oct24 |
240724 |
222.32 |
222.32 |
222.32 |
222.32 |
+3.48 |
|
|
|
|
Nov24 |
240724 |
216.16 |
216.16 |
216.16 |
216.16 |
+3.13 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Aug24 |
240724 |
2.153 |
2.170 |
2.102 |
2.117 |
-0.070 |
112,276 |
39,762 |
-22,454 |
Hover/Click |
Sep24 |
240724 |
2.190 |
2.208 |
2.139 |
2.158 |
-0.066 |
127,415 |
361,250 |
+3,536 |
Hover/Click |
Oct24 |
240724 |
2.310 |
2.325 |
2.254 |
2.268 |
-0.077 |
53,677 |
142,782 |
+4,102 |
Hover/Click |
Nov24 |
240724 |
2.780 |
2.781 |
2.711 |
2.725 |
-0.091 |
28,338 |
145,518 |
+432 |
Hover/Click |
Dec24 |
240724 |
3.311 |
3.311 |
3.238 |
3.257 |
-0.092 |
20,149 |
87,179 |
-174 |
Hover/Click |
Jan25 |
240724 |
3.590 |
3.599 |
3.527 |
3.546 |
-0.092 |
22,853 |
132,707 |
+1,280 |
Hover/Click |
Feb25 |
240724 |
3.439 |
3.447 |
3.381 |
3.399 |
-0.086 |
6,994 |
48,759 |
+679 |
Hover/Click |
Mar25 |
240724 |
3.078 |
3.086 |
3.027 |
3.040 |
-0.074 |
8,344 |
119,229 |
+564 |
Hover/Click |
Apr25 |
240724 |
2.888 |
2.906 |
2.851 |
2.873 |
-0.055 |
6,796 |
71,916 |
-52 |
Hover/Click |
May25 |
240724 |
2.927 |
2.948 |
2.893 |
2.917 |
-0.050 |
6,058 |
43,486 |
-221 |
Hover/Click |
Jun25 |
240724 |
3.088 |
3.109 |
3.054 |
3.078 |
-0.048 |
3,204 |
24,544 |
+502 |
Hover/Click |
Jul25 |
240724 |
3.266 |
3.289 |
3.235 |
3.263 |
-0.041 |
1,786 |
22,042 |
-156 |
Hover/Click |
Aug25 |
240724 |
3.315 |
3.329 |
3.275 |
3.308 |
-0.036 |
2,606 |
15,088 |
+64 |
Hover/Click |
Sep25 |
240724 |
3.280 |
3.293 |
3.240 |
3.270 |
-0.037 |
1,989 |
12,691 |
+153 |
Hover/Click |
Oct25 |
240724 |
3.340 |
3.355 |
3.303 |
3.332 |
-0.037 |
3,601 |
40,336 |
+228 |
Hover/Click |
Nov25 |
240724 |
3.634 |
3.656 |
3.611 |
3.635 |
-0.037 |
1,847 |
13,472 |
+66 |
Hover/Click |
Total Volume and Open Interest |
416,591 |
1,532,886 |
-8,907 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Sep24 |
240724 |
81.46 |
82.23 |
80.93 |
81.71 |
+0.70 |
384,324 |
289,554 |
-35,486 |
Hover/Click |
Oct24 |
240724 |
80.53 |
81.29 |
80.09 |
80.82 |
+0.75 |
417,059 |
547,644 |
+46,711 |
Hover/Click |
Nov24 |
240724 |
79.69 |
80.52 |
79.37 |
80.09 |
+0.78 |
202,523 |
324,362 |
+14,480 |
Hover/Click |
Dec24 |
240724 |
79.09 |
79.92 |
78.82 |
79.51 |
+0.78 |
197,516 |
319,349 |
-4,046 |
Hover/Click |
Jan25 |
240724 |
78.60 |
79.42 |
78.35 |
79.03 |
+0.77 |
47,323 |
117,557 |
+53 |
Hover/Click |
Feb25 |
240724 |
78.20 |
78.97 |
77.98 |
78.63 |
+0.77 |
20,654 |
66,639 |
-212 |
Hover/Click |
Mar25 |
240724 |
77.84 |
78.60 |
77.63 |
78.27 |
+0.77 |
30,224 |
95,880 |
-2,681 |
Hover/Click |
Apr25 |
240724 |
77.50 |
78.27 |
77.31 |
77.94 |
+0.77 |
13,415 |
48,605 |
-1,205 |
Hover/Click |
May25 |
240724 |
77.18 |
77.94 |
76.99 |
77.62 |
+0.76 |
8,853 |
55,183 |
+35 |
Hover/Click |
Jun25 |
240724 |
76.87 |
77.62 |
76.67 |
77.30 |
+0.75 |
32,963 |
134,049 |
+472 |
Hover/Click |
Jul25 |
240724 |
76.40 |
77.28 |
76.40 |
76.99 |
+0.74 |
3,425 |
30,927 |
+1,090 |
Hover/Click |
Aug25 |
240724 |
76.13 |
76.97 |
76.10 |
76.68 |
+0.73 |
2,078 |
27,535 |
-346 |
Hover/Click |
Sep25 |
240724 |
76.36 |
76.36 |
76.36 |
76.36 |
+0.71 |
3,707 |
33,297 |
+1,196 |
Hover/Click |
Oct25 |
240724 |
76.06 |
76.06 |
76.06 |
76.06 |
+0.70 |
905 |
18,152 |
+118 |
Hover/Click |
Total Volume and Open Interest |
1,431,885 |
2,488,569 |
+27,738 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Aug24 |
240724 |
744.25 |
755.00 |
742.00 |
752.50 |
+15.50 |
61,339 |
135,153 |
-4,748 |
Hover/Click |
Sep24 |
240724 |
746.50 |
756.00 |
743.50 |
753.50 |
+14.75 |
76,180 |
177,928 |
+2,681 |
Hover/Click |
Oct24 |
240724 |
747.25 |
757.00 |
744.50 |
754.50 |
+14.00 |
42,335 |
114,231 |
+1,469 |
Hover/Click |
Nov24 |
240724 |
743.00 |
752.50 |
740.75 |
750.00 |
+13.00 |
18,176 |
79,717 |
-153 |
Hover/Click |
Dec24 |
240724 |
737.75 |
747.00 |
735.50 |
744.50 |
+12.25 |
45,091 |
120,655 |
+2,006 |
Hover/Click |
Jan25 |
240724 |
735.25 |
745.00 |
734.25 |
742.50 |
+11.75 |
10,655 |
48,037 |
+1,188 |
Hover/Click |
Feb25 |
240724 |
734.00 |
742.75 |
732.50 |
740.75 |
+11.25 |
4,131 |
24,760 |
-569 |
Hover/Click |
Mar25 |
240724 |
730.00 |
739.75 |
729.75 |
737.75 |
+10.50 |
6,485 |
46,498 |
+39 |
Hover/Click |
Apr25 |
240724 |
727.50 |
735.75 |
726.00 |
734.00 |
+9.75 |
1,790 |
13,509 |
-150 |
Hover/Click |
May25 |
240724 |
722.75 |
732.50 |
722.75 |
730.75 |
+9.25 |
1,570 |
12,300 |
+341 |
Hover/Click |
Total Volume and Open Interest |
287,724 |
901,518 |
+3,493 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Sep24 |
240724 |
77.38 |
78.18 |
76.99 |
77.59 |
+0.63 |
70,476 |
96,092 |
-7,242 |
Hover/Click |
Oct24 |
240724 |
76.25 |
77.08 |
75.95 |
76.58 |
+0.66 |
85,920 |
65,885 |
-897 |
Hover/Click |
Nov24 |
240724 |
75.40 |
76.16 |
75.14 |
75.79 |
+0.69 |
61,650 |
33,249 |
+736 |
Hover/Click |
Dec24 |
240724 |
74.72 |
75.46 |
74.45 |
75.12 |
+0.71 |
79,052 |
105,291 |
+3,648 |
Hover/Click |
Jan25 |
240724 |
73.94 |
74.85 |
73.90 |
74.56 |
+0.71 |
27,561 |
24,917 |
+837 |
Hover/Click |
Feb25 |
240724 |
73.92 |
74.34 |
73.52 |
74.09 |
+0.70 |
12,001 |
17,894 |
+86 |
Hover/Click |
Mar25 |
240724 |
73.50 |
73.91 |
73.06 |
73.68 |
+0.70 |
9,401 |
24,620 |
+516 |
Hover/Click |
Apr25 |
240724 |
73.11 |
73.51 |
73.11 |
73.29 |
+0.69 |
919 |
12,304 |
-6 |
Hover/Click |
May25 |
240724 |
72.75 |
73.05 |
72.75 |
72.93 |
+0.69 |
604 |
11,854 |
-63 |
Hover/Click |
Jun25 |
240724 |
72.65 |
72.80 |
72.12 |
72.58 |
+0.69 |
8,958 |
36,608 |
+424 |
Hover/Click |
Jul25 |
240724 |
72.19 |
72.19 |
72.19 |
72.19 |
+0.66 |
143 |
11,056 |
-63 |
Hover/Click |
Aug25 |
240724 |
71.85 |
71.85 |
71.85 |
71.85 |
+0.66 |
172 |
11,051 |
+8 |
Hover/Click |
Sep25 |
240724 |
71.53 |
71.53 |
71.53 |
71.53 |
+0.65 |
157 |
13,989 |
-51 |
Hover/Click |
Oct25 |
240724 |
71.22 |
71.22 |
71.22 |
71.22 |
+0.65 |
93 |
11,257 |
+89 |
Hover/Click |
Nov25 |
240724 |
70.93 |
70.93 |
70.93 |
70.93 |
+0.64 |
21 |
11,364 |
-2 |
Hover/Click |
Dec25 |
240724 |
70.49 |
70.90 |
70.29 |
70.66 |
+0.64 |
12,937 |
56,131 |
+6,848 |
Hover/Click |
Total Volume and Open Interest |
372,640 |
607,921 |
+6,126 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep24 |
240724 |
104.220 |
104.285 |
103.845 |
104.122 |
-0.053 |
8,510 |
38,412 |
-77 |
Hover/Click |
Dec24 |
240724 |
103.890 |
103.890 |
103.500 |
103.747 |
-0.053 |
19 |
406 |
+3 |
Hover/Click |
Mar25 |
240724 |
103.397 |
103.397 |
103.397 |
103.397 |
-0.052 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,529 |
38,818 |
-74 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
66.24 |
66.25 |
65.86 |
65.88 |
-0.34 |
92,435 |
223,900 |
-419 |
Hover/Click |
Dec24 |
240724 |
66.31 |
66.34 |
65.98 |
65.98 |
-0.35 |
65 |
1,368 |
+21 |
Hover/Click |
Mar25 |
240724 |
66.13 |
66.20 |
66.01 |
66.01 |
-0.36 |
0 |
99 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,515 |
226,258 |
-373 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
129.14 |
129.43 |
128.83 |
129.09 |
unch |
69,599 |
276,044 |
-1,080 |
Hover/Click |
Dec24 |
240724 |
128.95 |
129.47 |
128.90 |
129.14 |
unch |
39 |
12,013 |
+8 |
Hover/Click |
Mar25 |
240724 |
129.15 |
129.45 |
128.93 |
129.15 |
-0.01 |
0 |
215 |
+0 |
Hover/Click |
Total Volume and Open Interest |
69,751 |
289,241 |
-1,005 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
72.66 |
72.69 |
72.49 |
72.51 |
-0.19 |
58,272 |
309,615 |
+5,964 |
Hover/Click |
Dec24 |
240724 |
72.83 |
72.85 |
72.66 |
72.68 |
-0.19 |
238 |
4,654 |
+23 |
Hover/Click |
Mar25 |
240724 |
72.90 |
73.00 |
72.84 |
72.84 |
-0.18 |
1 |
722 |
+1 |
Hover/Click |
Jun25 |
240724 |
73.00 |
73.12 |
72.97 |
72.97 |
-0.17 |
1 |
213 |
+1 |
Hover/Click |
Total Volume and Open Interest |
58,726 |
315,684 |
+5,947 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
64.80 |
65.85 |
64.63 |
65.46 |
+0.67 |
158,152 |
304,546 |
+5,279 |
Hover/Click |
Dec24 |
240724 |
65.58 |
66.68 |
65.48 |
66.30 |
+0.67 |
126 |
1,874 |
-19 |
Hover/Click |
Mar25 |
240724 |
66.58 |
67.40 |
66.29 |
67.10 |
+0.67 |
1 |
125 |
+0 |
Hover/Click |
Total Volume and Open Interest |
158,584 |
307,183 |
+5,233 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
112.93 |
114.00 |
112.82 |
113.63 |
+0.71 |
26,306 |
91,846 |
+571 |
Hover/Click |
Dec24 |
240724 |
114.05 |
115.19 |
114.02 |
114.84 |
+0.72 |
8 |
655 |
-1 |
Hover/Click |
Mar25 |
240724 |
116.00 |
116.34 |
115.21 |
116.00 |
+0.72 |
0 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,314 |
92,633 |
+570 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
108.82 |
108.94 |
108.52 |
108.65 |
-0.15 |
187,637 |
659,061 |
-11,613 |
Hover/Click |
Dec24 |
240724 |
109.23 |
109.39 |
108.99 |
109.11 |
-0.15 |
382 |
6,652 |
+0 |
Hover/Click |
Mar25 |
240724 |
109.55 |
109.80 |
109.55 |
109.56 |
-0.15 |
2 |
2,558 |
-1 |
Hover/Click |
Total Volume and Open Interest |
188,377 |
672,022 |
-11,611 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
546.25 |
546.25 |
538.13 |
539.25 |
-7.00 |
46,475 |
197,132 |
-2,057 |
Hover/Click |
Dec24 |
240724 |
536.63 |
536.63 |
530.50 |
531.63 |
-7.00 |
39 |
1,483 |
+17 |
Hover/Click |
Total Volume and Open Interest |
46,550 |
198,691 |
-2,004 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
59.5300 |
59.5600 |
59.1400 |
59.2600 |
-0.2700 |
30,971 |
63,337 |
+2,663 |
Hover/Click |
Dec24 |
240724 |
59.2300 |
59.5600 |
59.1700 |
59.2700 |
-0.2700 |
6 |
252 |
+2 |
Hover/Click |
Total Volume and Open Interest |
30,977 |
63,589 |
+2,665 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Aug24 |
240724 |
178.65 |
178.80 |
176.50 |
176.55 |
-2.05 |
12,305 |
89,140 |
+177 |
|
Sep24 |
240724 |
177.95 |
178.35 |
175.80 |
175.95 |
-2.05 |
2,244 |
4,568 |
+1,375 |
Hover/Click |
Oct24 |
240724 |
178.00 |
178.00 |
175.40 |
175.50 |
-2.00 |
2 |
7 |
+1 |
|
Nov24 |
240724 |
174.95 |
174.95 |
174.95 |
174.95 |
-1.95 |
|
|
|
|
Total Volume and Open Interest |
14,551 |
93,717 |
+1,553 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Jul24 |
240724 |
65895 |
67230 |
65535 |
65700 |
+135 |
12,316 |
7,691 |
-3,238 |
Hover/Click |
Aug24 |
240724 |
66630 |
68005 |
66255 |
66445 |
+150 |
8,216 |
22,745 |
+2,270 |
Hover/Click |
Sep24 |
240724 |
67295 |
68475 |
66790 |
66915 |
+135 |
475 |
1,672 |
+156 |
Hover/Click |
Oct24 |
240724 |
67535 |
68925 |
67400 |
67400 |
+150 |
6 |
208 |
+3 |
Hover/Click |
Nov24 |
240724 |
67890 |
69380 |
67890 |
67890 |
+170 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,016 |
32,435 |
-806 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
118~260 |
119~090 |
117~290 |
118~010 |
-1~000 |
361,821 |
1,682,374 |
-7,104 |
Hover/Click |
Dec24 |
240724 |
118~280 |
119~110 |
118~010 |
118~040 |
-1~000 |
100 |
5,511 |
+31 |
Hover/Click |
Mar25 |
240724 |
118~060 |
118~060 |
118~060 |
118~060 |
-1~000 |
4 |
2 |
-1 |
Hover/Click |
Total Volume and Open Interest |
361,925 |
1,687,887 |
-7,074 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
110~240 |
111~045 |
110~195 |
110~215 |
-0~065 |
1,402,604 |
4,578,544 |
+20,333 |
Hover/Click |
Dec24 |
240724 |
111~065 |
111~170 |
111~010 |
111~020 |
-0~065 |
1,877 |
6,967 |
+818 |
Hover/Click |
Mar25 |
240724 |
111~175 |
111~175 |
111~175 |
111~175 |
-0~065 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
107~080 |
107~180 |
107~072 |
107~094 |
-0~006 |
810,209 |
6,455,571 |
-14,859 |
Hover/Click |
Dec24 |
240724 |
107~304 |
107~304 |
107~214 |
107~232 |
+0~004 |
0 |
7 |
+0 |
Hover/Click |
Mar25 |
240724 |
108~036 |
108~036 |
108~036 |
108~036 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
102~155 |
102~204 |
102~151 |
102~177 |
+0~015 |
599,369 |
4,438,631 |
-587 |
Hover/Click |
Dec24 |
240724 |
102~280 |
103~006 |
102~276 |
102~304 |
+0~016 |
4 |
151 |
+2 |
Hover/Click |
Mar25 |
240724 |
103~111 |
103~111 |
103~111 |
103~111 |
+0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
599,373 |
4,438,782 |
-585 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
95.045 |
95.065 |
95.045 |
95.060 |
+0.020 |
41,997 |
260,998 |
+3,483 |
|
Dec24 |
240724 |
95.300 |
95.330 |
95.295 |
95.325 |
+0.035 |
49,095 |
291,079 |
+2,884 |
|
Mar25 |
240724 |
95.555 |
95.590 |
95.555 |
95.585 |
+0.045 |
34,176 |
247,964 |
+771 |
|
Jun25 |
240724 |
95.775 |
95.820 |
95.775 |
95.815 |
+0.050 |
28,041 |
177,006 |
-104 |
|
Sep25 |
240724 |
95.955 |
96.005 |
95.955 |
96.000 |
+0.055 |
26,258 |
159,397 |
-1,460 |
|
Dec25 |
240724 |
96.095 |
96.135 |
96.095 |
96.130 |
+0.045 |
32,874 |
177,109 |
+1,812 |
|
Mar26 |
240724 |
96.190 |
96.230 |
96.190 |
96.220 |
+0.040 |
23,419 |
103,243 |
-412 |
|
Jun26 |
240724 |
96.265 |
96.295 |
96.260 |
96.285 |
+0.030 |
20,846 |
94,063 |
+425 |
|
Sep26 |
240724 |
96.315 |
96.345 |
96.300 |
96.330 |
+0.025 |
9,945 |
48,564 |
+2,163 |
|
Dec26 |
240724 |
96.350 |
96.375 |
96.335 |
96.360 |
+0.020 |
17,634 |
74,327 |
+1,245 |
|
Mar27 |
240724 |
96.375 |
96.400 |
96.360 |
96.385 |
+0.020 |
10,911 |
58,296 |
-1,352 |
|
Jun27 |
240724 |
96.400 |
96.420 |
96.380 |
96.405 |
+0.015 |
5,488 |
61,364 |
+333 |
|
Sep27 |
240724 |
96.415 |
96.440 |
96.395 |
96.420 |
+0.015 |
3,070 |
50,503 |
-578 |
|
Dec27 |
240724 |
96.430 |
96.445 |
96.405 |
96.425 |
+0.010 |
5,292 |
41,907 |
-17 |
|
Mar28 |
240724 |
96.430 |
96.445 |
96.405 |
96.425 |
+0.005 |
2,626 |
13,664 |
-131 |
|
Jun28 |
240724 |
96.425 |
96.445 |
96.400 |
96.420 |
+0.005 |
3,282 |
11,640 |
-357 |
|
Sep28 |
240724 |
96.410 |
96.435 |
96.385 |
96.410 |
+0.005 |
2,521 |
4,937 |
+74 |
|
Dec28 |
240724 |
96.395 |
96.415 |
96.375 |
96.390 |
unch |
1,051 |
3,365 |
+16 |
|
Total Volume and Open Interest |
340,654 |
2,159,916 |
+4,364 |
|
Ultra T-Bond(CBOT) |
Sep24 |
240724 |
125~13 |
125~30 |
124~00 |
124~03 |
-1~20 |
260,560 |
1,659,457 |
-1,072 |
|
Dec24 |
240724 |
126~04 |
126~08 |
124~24 |
124~24 |
-1~19 |
0 |
6 |
+0 |
|
Mar25 |
240724 |
125~30 |
125~30 |
125~30 |
125~30 |
-1~19 |
|
|
|
|
Total Volume and Open Interest |
260,560 |
1,659,463 |
-1,072 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep24 |
240724 |
114~075 |
114~210 |
113~295 |
113~310 |
-0~135 |
379,852 |
2,085,809 |
-1,525 |
|
Dec24 |
240724 |
114~260 |
114~270 |
114~080 |
114~085 |
-0~135 |
10 |
17 |
+10 |
|
Mar25 |
240724 |
114~195 |
114~195 |
114~195 |
114~195 |
-0~135 |
|
|
|
|
Total Volume and Open Interest |
379,862 |
2,085,826 |
-1,515 |
|
30 Day Federal Funds(CBOT) |
Jul24 |
240724 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
9,303 |
386,315 |
+253 |
|
Aug24 |
240724 |
94.680 |
94.690 |
94.675 |
94.685 |
+0.005 |
43,504 |
540,983 |
-2,880 |
|
Sep24 |
240724 |
94.775 |
94.795 |
94.775 |
94.790 |
+0.015 |
16,357 |
113,108 |
+3,246 |
|
Oct24 |
240724 |
94.915 |
94.950 |
94.915 |
94.945 |
+0.025 |
27,900 |
347,099 |
+8,369 |
|
Nov24 |
240724 |
95.030 |
95.070 |
95.030 |
95.065 |
+0.030 |
17,896 |
164,040 |
+2,156 |
|
Dec24 |
240724 |
95.160 |
95.210 |
95.160 |
95.195 |
+0.030 |
6,985 |
71,352 |
+56 |
|
Total Volume and Open Interest |
159,033 |
1,873,932 |
+16,867 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Sep24 |
240724 |
142.91 |
142.92 |
142.66 |
142.67 |
-0.24 |
748 |
15,644 |
+221 |
Hover/Click |
Dec24 |
240724 |
141.75 |
141.75 |
141.75 |
141.75 |
-0.24 |
|
|
|
Hover/Click |
Mar25 |
240724 |
141.51 |
141.51 |
141.51 |
141.51 |
-0.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
748 |
15,644 |
+221 |
|
Euro-Buxl(EUREX) |
Sep24 |
240724 |
131.20 |
132.02 |
129.78 |
130.88 |
-0.64 |
85,397 |
199,233 |
+1,740 |
|
Dec24 |
240724 |
131.30 |
131.30 |
130.96 |
130.96 |
-0.60 |
1 |
6 |
+1 |
|
Mar25 |
240724 |
131.40 |
131.40 |
131.40 |
131.40 |
-0.22 |
|
|
|
|
Total Volume and Open Interest |
85,398 |
199,239 |
+1,741 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Sep24 |
240724 |
132.13 |
132.66 |
131.91 |
132.34 |
+0.04 |
727,180 |
1,259,466 |
+34,580 |
Hover/Click |
Dec24 |
240724 |
132.00 |
132.13 |
131.68 |
131.89 |
+0.05 |
258 |
2,172 |
+254 |
Hover/Click |
Mar25 |
240724 |
133.56 |
133.56 |
133.56 |
133.56 |
+0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
727,438 |
1,261,638 |
+34,834 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Sep24 |
240724 |
116.62 |
116.93 |
116.61 |
116.82 |
+0.13 |
546,739 |
1,247,356 |
+19,794 |
Hover/Click |
Dec24 |
240724 |
118.06 |
118.06 |
118.06 |
118.06 |
+0.19 |
35 |
35 |
+35 |
Hover/Click |
Mar25 |
240724 |
117.60 |
117.60 |
117.60 |
117.60 |
+0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
546,774 |
1,247,391 |
+19,829 |
|
Euro-Schatz(EUREX) |
Sep24 |
240724 |
105.75 |
105.88 |
105.75 |
105.85 |
+0.10 |
592,931 |
2,343,636 |
+80,204 |
|
Dec24 |
240724 |
106.22 |
106.22 |
106.22 |
106.22 |
+0.10 |
102 |
168 |
+102 |
|
Mar25 |
240724 |
107.53 |
107.53 |
107.53 |
107.53 |
+0.12 |
|
|
|
|
Total Volume and Open Interest |
593,033 |
2,343,804 |
+80,306 |
|
3-Mth Euribor(EUREX) |
Sep24 |
240724 |
96.485 |
96.495 |
96.485 |
96.495 |
+0.015 |
823 |
9,568 |
+88 |
|
Dec24 |
240724 |
96.755 |
96.790 |
96.755 |
96.790 |
+0.040 |
20,500 |
21,771 |
+11,866 |
|
Mar25 |
240724 |
97.020 |
97.080 |
97.020 |
97.080 |
+0.065 |
606 |
16,211 |
+31 |
|
Total Volume and Open Interest |
129,465 |
113,947 |
+11,497 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep24 |
240724 |
98~04 |
98~06 |
97~20 |
97~26 |
-0~03 |
209,469 |
739,733 |
-4,935 |
Hover/Click |
Dec24 |
240724 |
96~27 |
96~27 |
96~27 |
96~27 |
-0~03 |
0 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
209,469 |
739,917 |
-4,935 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep24 |
240724 |
96.480 |
96.495 |
96.480 |
96.495 |
+0.020 |
96,818 |
518,484 |
-4,697 |
|
Dec24 |
240724 |
96.745 |
96.795 |
96.745 |
96.790 |
+0.050 |
244,964 |
598,462 |
-28,331 |
|
Mar25 |
240724 |
97.015 |
97.085 |
97.015 |
97.075 |
+0.065 |
112,698 |
448,542 |
+1,216 |
|
Total Volume and Open Interest |
1,174,768 |
4,012,120 |
-43,749 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep24 |
240724 |
95.51 |
95.52 |
95.50 |
95.52 |
unch |
9,315 |
314,069 |
+44 |
|
Dec24 |
240724 |
95.55 |
95.58 |
95.54 |
95.56 |
unch |
17,282 |
254,494 |
-137 |
|
Mar25 |
240724 |
95.66 |
95.70 |
95.65 |
95.68 |
unch |
13,332 |
157,513 |
+4,231 |
|
Jun25 |
240724 |
95.79 |
95.84 |
95.77 |
95.80 |
unch |
11,897 |
124,956 |
+2,219 |
|
Sep25 |
240724 |
95.91 |
95.95 |
95.87 |
95.92 |
+0.01 |
8,311 |
107,632 |
+2,699 |
|
Dec25 |
240724 |
96.00 |
96.05 |
95.96 |
96.01 |
unch |
8,945 |
95,589 |
-1,462 |
|
Mar26 |
240724 |
96.07 |
96.12 |
96.03 |
96.08 |
unch |
4,909 |
80,746 |
+483 |
|
Jun26 |
240724 |
96.11 |
96.17 |
96.08 |
96.13 |
+0.01 |
3,560 |
48,553 |
+517 |
|
Sep26 |
240724 |
96.18 |
96.18 |
96.15 |
96.15 |
unch |
312 |
3,565 |
+311 |
|
Dec26 |
240724 |
96.17 |
96.19 |
96.13 |
96.17 |
+0.01 |
40 |
1,677 |
+20 |
|
Total Volume and Open Interest |
77,903 |
1,189,734 |
+8,925 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240724 |
95.65 |
95.68 |
95.62 |
95.67 |
+0.02 |
157,976 |
1,112,695 |
+5,723 |
|
Dec24 |
240724 |
95.67 |
95.67 |
95.67 |
95.67 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
157,976 |
1,112,695 |
+5,723 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240724 |
95.97 |
96.01 |
95.94 |
95.99 |
+0.01 |
133,260 |
916,954 |
-10,475 |
|
Dec24 |
240724 |
95.99 |
95.99 |
95.99 |
95.99 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
133,260 |
916,954 |
-10,475 |
|
Gold(CMX) |
Weekly |
Monthly |
Aug24 |
240724 |
2410.7 |
2433.0 |
2397.0 |
2415.7 |
+8.4 |
171,191 |
183,461 |
-26,866 |
Hover/Click |
Oct24 |
240724 |
2432.6 |
2456.7 |
2420.9 |
2439.6 |
+8.6 |
12,127 |
48,443 |
+1,928 |
Hover/Click |
Dec24 |
240724 |
2458.1 |
2481.1 |
2444.9 |
2464.0 |
+8.8 |
58,037 |
303,842 |
+11,610 |
Hover/Click |
Feb25 |
240724 |
2486.4 |
2504.1 |
2469.8 |
2487.3 |
+8.8 |
801 |
18,055 |
+45 |
Hover/Click |
Apr25 |
240724 |
2499.9 |
2521.3 |
2488.0 |
2506.8 |
+8.6 |
363 |
8,292 |
+101 |
Hover/Click |
Jun25 |
240724 |
2520.7 |
2544.2 |
2518.4 |
2526.8 |
+8.4 |
430 |
5,721 |
+245 |
Hover/Click |
Aug25 |
240724 |
2557.6 |
2561.3 |
2544.5 |
2544.9 |
+8.2 |
25 |
395 |
+18 |
Hover/Click |
Oct25 |
240724 |
2562.7 |
2562.7 |
2562.7 |
2562.7 |
+8.2 |
2 |
25 |
+0 |
Hover/Click |
Dec25 |
240724 |
2590.1 |
2590.1 |
2565.2 |
2579.5 |
+8.2 |
21 |
2,649 |
+1 |
Hover/Click |
Feb26 |
240724 |
2598.0 |
2598.0 |
2598.0 |
2598.0 |
+8.2 |
0 |
12 |
+0 |
Hover/Click |
Apr26 |
240724 |
2615.0 |
2615.0 |
2615.0 |
2615.0 |
+8.2 |
0 |
15 |
+0 |
Hover/Click |
Jun26 |
240724 |
2627.5 |
2627.5 |
2627.5 |
2627.5 |
+8.2 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
244,636 |
572,306 |
-12,761 |
|
Silver(CMX) |
Weekly |
Monthly |
Jul24 |
240724 |
2900.0 |
2911.6 |
2898.5 |
2911.6 |
-1.6 |
21 |
85 |
+8 |
Hover/Click |
Sep24 |
240724 |
2942.0 |
2963.0 |
2906.5 |
2931.6 |
-1.5 |
54,424 |
119,807 |
-2,400 |
Hover/Click |
Dec24 |
240724 |
2986.0 |
3007.0 |
2950.0 |
2975.2 |
-1.3 |
4,228 |
30,861 |
+1,202 |
Hover/Click |
Mar25 |
240724 |
3029.0 |
3047.5 |
3000.0 |
3017.6 |
-2.0 |
485 |
4,143 |
+166 |
Hover/Click |
May25 |
240724 |
3061.0 |
3072.5 |
3025.5 |
3043.8 |
-2.7 |
76 |
707 |
+9 |
Hover/Click |
Jul25 |
240724 |
3070.3 |
3070.3 |
3070.3 |
3070.3 |
-2.7 |
16 |
109 |
-4 |
Hover/Click |
Sep25 |
240724 |
3097.0 |
3097.0 |
3097.0 |
3097.0 |
-2.7 |
18 |
60 |
+11 |
Hover/Click |
Total Volume and Open Interest |
59,487 |
157,106 |
-1,035 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul24 |
240724 |
958.8 |
958.8 |
958.8 |
958.8 |
+13.8 |
5 |
5 |
-1 |
Hover/Click |
Oct24 |
240724 |
956.5 |
973.4 |
951.6 |
969.6 |
+13.8 |
22,483 |
71,400 |
-1,465 |
Hover/Click |
Jan25 |
240724 |
968.7 |
984.5 |
963.8 |
981.3 |
+13.4 |
1,278 |
7,330 |
+222 |
Hover/Click |
Apr25 |
240724 |
978.2 |
995.4 |
975.2 |
992.2 |
+12.5 |
329 |
1,341 |
+26 |
Hover/Click |
Total Volume and Open Interest |
24,192 |
80,402 |
-1,203 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep24 |
240724 |
911.50 |
933.00 |
906.50 |
924.00 |
+12.90 |
5,138 |
25,048 |
+330 |
Hover/Click |
Dec24 |
240724 |
911.00 |
936.00 |
910.50 |
929.00 |
+13.40 |
679 |
2,869 |
+20 |
Hover/Click |
Mar25 |
240724 |
940.00 |
940.00 |
934.00 |
935.50 |
+13.80 |
16 |
59 |
+9 |
Hover/Click |
Total Volume and Open Interest |
5,834 |
27,984 |
+358 |
|
Copper(CMX) |
Weekly |
Monthly |
Jul24 |
240724 |
413.30 |
413.80 |
409.90 |
409.90 |
-4.70 |
503 |
875 |
-147 |
Hover/Click |
Sep24 |
240724 |
416.60 |
417.80 |
407.60 |
410.90 |
-5.15 |
56,018 |
136,099 |
-3,370 |
Hover/Click |
Dec24 |
240724 |
419.05 |
420.85 |
411.10 |
414.45 |
-4.75 |
13,978 |
72,234 |
+380 |
Hover/Click |
Mar25 |
240724 |
421.70 |
423.80 |
414.55 |
417.95 |
-4.20 |
2,981 |
22,541 |
+64 |
Hover/Click |
May25 |
240724 |
422.90 |
425.50 |
416.75 |
419.90 |
-3.90 |
1,057 |
5,773 |
+418 |
Hover/Click |
Total Volume and Open Interest |
75,878 |
254,535 |
-2,503 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
40575 |
40583 |
40053 |
40110 |
-505 |
115,515 |
90,108 |
+120 |
Hover/Click |
Dec24 |
240724 |
40965 |
40965 |
40459 |
40510 |
-504 |
98 |
931 |
+65 |
Hover/Click |
Mar25 |
240724 |
41066 |
41066 |
40947 |
40947 |
-499 |
0 |
4 |
+0 |
Hover/Click |
Jun25 |
240724 |
41273 |
41273 |
41273 |
41273 |
-520 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
115,613 |
91,047 |
+185 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Sep24 |
240724 |
40599 |
40599 |
40052 |
40110 |
-505 |
91,846 |
15,813 |
-19 |
Hover/Click |
Dec24 |
240724 |
40928 |
40969 |
40457 |
40510 |
-504 |
218 |
674 |
+17 |
Hover/Click |
Mar25 |
240724 |
40947 |
40947 |
40947 |
40947 |
-499 |
0 |
3 |
+0 |
Hover/Click |
Jun25 |
240724 |
41273 |
41273 |
41273 |
41273 |
-520 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
92,064 |
16,495 |
-2 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
5585.00 |
5585.00 |
5462.00 |
5472.00 |
-127.25 |
1,385,653 |
2,027,810 |
-14,432 |
Hover/Click |
Dec24 |
240724 |
5642.25 |
5646.25 |
5524.00 |
5533.25 |
-129.25 |
1,286 |
17,350 |
+109 |
Hover/Click |
Mar25 |
240724 |
5703.00 |
5703.00 |
5581.50 |
5590.75 |
-130.50 |
92 |
969 |
+71 |
Hover/Click |
Jun25 |
240724 |
5644.50 |
5644.50 |
5644.50 |
5644.50 |
-130.00 |
0 |
132 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,387,032 |
2,047,183 |
-14,252 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
5590.00 |
5590.50 |
5462.00 |
5472.00 |
-127.25 |
897,991 |
108,399 |
-6,881 |
Hover/Click |
Dec24 |
240724 |
5658.00 |
5658.00 |
5523.00 |
5533.25 |
-129.25 |
1,096 |
2,780 |
+10 |
Hover/Click |
Mar25 |
240724 |
5704.00 |
5704.00 |
5582.25 |
5590.75 |
-130.50 |
16 |
115 |
+1 |
Hover/Click |
Jun25 |
240724 |
5730.00 |
5730.00 |
5644.50 |
5644.50 |
-130.00 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
899,105 |
111,344 |
-6,868 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
19883.00 |
19883.00 |
19168.75 |
19203.25 |
-721.75 |
601,990 |
242,308 |
-5,801 |
Hover/Click |
Dec24 |
240724 |
20130.00 |
20130.00 |
19412.50 |
19443.25 |
-732.00 |
783 |
1,569 |
-53 |
Hover/Click |
Mar25 |
240724 |
20178.25 |
20178.25 |
19660.00 |
19679.50 |
-732.00 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
602,773 |
243,913 |
-5,854 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
19886.75 |
19886.75 |
19166.50 |
19203.25 |
-721.75 |
1,557,671 |
78,103 |
+487 |
Hover/Click |
Dec24 |
240724 |
20144.75 |
20144.75 |
19408.00 |
19443.25 |
-732.00 |
3,395 |
4,459 |
+244 |
Hover/Click |
Mar25 |
240724 |
20350.00 |
20350.00 |
19654.00 |
19679.50 |
-732.00 |
55 |
150 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,561,121 |
82,736 |
+737 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep24 |
240724 |
3079.40 |
3085.60 |
3018.00 |
3020.30 |
-59.60 |
8,873 |
36,796 |
+291 |
Hover/Click |
Dec24 |
240724 |
3037.40 |
3099.20 |
3037.40 |
3037.40 |
-59.60 |
|
|
|
Hover/Click |
Mar25 |
240724 |
3058.90 |
3058.90 |
3058.90 |
3058.90 |
-60.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,873 |
36,796 |
+291 |
|
Volatility Index(CBOE) |
Jul24 |
240717 |
13.05 |
13.90 |
13.00 |
13.89 |
+0.73 |
68,162 |
0 |
-64,088 |
|
Aug24 |
240724 |
14.85 |
17.25 |
14.84 |
17.07 |
+2.14 |
104,254 |
179,426 |
-706 |
|
Sep24 |
240724 |
15.69 |
17.55 |
15.65 |
17.46 |
+1.76 |
49,532 |
108,063 |
+2,827 |
|
Oct24 |
240724 |
17.70 |
19.15 |
17.68 |
19.10 |
+1.39 |
14,622 |
60,889 |
+2,107 |
|
Total Volume and Open Interest |
182,889 |
430,727 |
+5,959 |
|
S & P 600(CME) |
Sep24 |
240724 |
1416.10 |
1424.40 |
1394.20 |
1394.60 |
-26.60 |
8 |
570 |
+1 |
|
Dec24 |
240724 |
1409.90 |
1409.90 |
1409.90 |
1409.90 |
-26.30 |
|
|
|
|
Total Volume and Open Interest |
8 |
570 |
+1 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
2262.80 |
2274.50 |
2212.10 |
2214.60 |
-47.40 |
233,109 |
482,209 |
+6,713 |
Hover/Click |
Dec24 |
240724 |
2281.00 |
2297.60 |
2235.90 |
2237.80 |
-47.90 |
477 |
435 |
-25 |
Hover/Click |
Mar25 |
240724 |
2257.70 |
2257.70 |
2257.70 |
2257.70 |
-48.30 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
233,586 |
482,645 |
+6,688 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Sep24 |
240724 |
2264.50 |
2274.40 |
2211.50 |
2214.60 |
-47.40 |
95,200 |
21,274 |
+2,326 |
Hover/Click |
Dec24 |
240724 |
2286.20 |
2297.60 |
2236.30 |
2237.80 |
-47.90 |
707 |
709 |
+62 |
Hover/Click |
Mar25 |
240724 |
2257.70 |
2257.70 |
2257.70 |
2257.70 |
-48.30 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,907 |
21,995 |
+2,388 |
|
Nikkei 225(CME) |
Sep24 |
240724 |
39455 |
39680 |
38145 |
38175 |
-1380 |
7,776 |
16,032 |
+118 |
|
Dec24 |
240724 |
39025 |
39535 |
38035 |
38065 |
-1400 |
29 |
39 |
+8 |
|
Total Volume and Open Interest |
7,805 |
16,071 |
+126 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Sep24 |
240724 |
39590 |
39675 |
39080 |
39095 |
-455 |
28,486 |
100,376 |
+2,080 |
|
Dec24 |
240724 |
39085 |
39175 |
38855 |
38855 |
-455 |
2 |
4,705 |
+0 |
|
Mar25 |
240724 |
39075 |
39075 |
38810 |
38810 |
-455 |
0 |
503 |
+0 |
|
Total Volume and Open Interest |
28,504 |
109,944 |
+2,078 |
|
Nikkei 225 Mini(JPX) |
Sep24 |
240724 |
39520 |
39680 |
39090 |
39120 |
-420 |
693,395 |
381,703 |
-104 |
|
Dec24 |
240724 |
39310 |
39465 |
38880 |
38920 |
-430 |
16,354 |
14,488 |
+231 |
|
Mar25 |
240724 |
39300 |
39450 |
38880 |
38890 |
-420 |
719 |
4,011 |
+147 |
|
Total Volume and Open Interest |
747,283 |
447,452 |
+1,223 |
|
Nikkei 225(JPX) |
Sep24 |
240724 |
39520 |
39670 |
39090 |
39120 |
-420 |
62,133 |
185,796 |
-256 |
|
Dec24 |
240724 |
39300 |
39450 |
38890 |
38920 |
-430 |
282 |
42,115 |
-99 |
|
Mar25 |
240724 |
39260 |
39360 |
38890 |
38890 |
-420 |
40 |
5,460 |
+212 |
|
Total Volume and Open Interest |
62,456 |
259,136 |
+457 |
|
Nikkei 225(CME) Yen |
Sep24 |
240724 |
39415 |
39635 |
38095 |
38115 |
-1385 |
20,593 |
53,257 |
+1,692 |
|
Dec24 |
240724 |
38590 |
39385 |
37900 |
37915 |
-1380 |
4 |
38 |
+2 |
|
Mar25 |
240724 |
38190 |
38190 |
38190 |
38190 |
-1320 |
|
|
|
|
Total Volume and Open Interest |
20,597 |
53,295 |
+1,694 |
|
Nikkei 225(CME) e-Mini Yen |
Sep24 |
240724 |
38115 |
38115 |
38115 |
38115 |
-1385 |
|
|
|
|
Dec24 |
240724 |
37915 |
37915 |
37915 |
37915 |
-1380 |
|
|
|
|
Mar25 |
240724 |
38190 |
38190 |
38190 |
38190 |
-1320 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Aug24 |
240724 |
7568.0 |
7573.0 |
7482.5 |
7534.5 |
-85.5 |
49,554 |
169,424 |
+0 |
|
Sep24 |
240724 |
7574.0 |
7578.0 |
7515.0 |
7563.0 |
-87.5 |
3,253 |
3,421 |
+0 |
|
Oct24 |
240724 |
7578.0 |
7578.0 |
7578.0 |
7578.0 |
-87.5 |
|
|
|
|
Dec24 |
240724 |
7604.0 |
7614.0 |
7604.0 |
7614.0 |
-87.5 |
0 |
17 |
+0 |
|
Mar25 |
240724 |
7673.0 |
7673.0 |
7673.0 |
7673.0 |
-88.5 |
|
|
|
|
Jun25 |
240724 |
7549.0 |
7549.0 |
7549.0 |
7549.0 |
-92.0 |
|
|
|
|
Total Volume and Open Interest |
52,807 |
172,862 |
+0 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jul24 |
240724 |
17501 |
17532 |
17268 |
17348 |
-153 |
88,866 |
123,529 |
-4,116 |
|
Aug24 |
240724 |
17526 |
17552 |
17295 |
17371 |
-149 |
4,304 |
9,590 |
+2,032 |
|
Sep24 |
240724 |
17505 |
17518 |
17260 |
17333 |
-150 |
1,046 |
16,117 |
+737 |
|
Total Volume and Open Interest |
94,591 |
157,026 |
-1,219 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep24 |
240724 |
18633.0 |
18644.0 |
18441.0 |
18494.0 |
-176.0 |
39,095 |
56,484 |
-1,023 |
|
Dec24 |
240724 |
18758.0 |
18758.0 |
18660.0 |
18671.0 |
-180.0 |
25 |
210 |
+9 |
|
Mar25 |
240724 |
18852.0 |
18852.0 |
18852.0 |
18852.0 |
-179.0 |
|
|
|
|
Total Volume and Open Interest |
39,120 |
56,694 |
-1,014 |
|
Mini-DAX(EUREX) |
Sep24 |
240724 |
18637.0 |
18643.0 |
18440.0 |
18494.0 |
-176.0 |
23,706 |
8,269 |
+326 |
|
Dec24 |
240724 |
18718.0 |
18718.0 |
18634.0 |
18671.0 |
-180.0 |
12 |
45 |
+8 |
|
Mar25 |
240724 |
18852.0 |
18852.0 |
18852.0 |
18852.0 |
-179.0 |
|
|
|
|
Total Volume and Open Interest |
23,718 |
8,314 |
+334 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep24 |
240724 |
4925 |
4927 |
4859 |
4887 |
-57 |
589,251 |
2,324,429 |
-17,138 |
|
Dec24 |
240724 |
4937 |
4937 |
4890 |
4916 |
-57 |
5 |
45,374 |
-5 |
|
Mar25 |
240724 |
4947 |
4947 |
4947 |
4947 |
-59 |
0 |
6,000 |
+0 |
|
Total Volume and Open Interest |
589,256 |
2,376,678 |
-17,143 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep24 |
240724 |
12265 |
12265 |
12185 |
12219 |
-91 |
18,601 |
179,467 |
+251 |
|
Dec24 |
240724 |
12271 |
12271 |
12238 |
12258 |
-92 |
0 |
1,495 |
+0 |
|
Mar25 |
240724 |
12246 |
12246 |
12246 |
12246 |
-93 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
18,601 |
180,970 |
+251 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep24 |
240724 |
8157.50 |
8178.00 |
8115.00 |
8158.00 |
-10.50 |
75,771 |
475,504 |
-6,039 |
|
Dec24 |
240724 |
8201.00 |
8221.50 |
8179.00 |
8217.00 |
-10.00 |
4 |
398 |
+1 |
|
Mar25 |
240724 |
8246.00 |
8246.00 |
8246.00 |
8246.00 |
-10.00 |
|
|
|
|
Total Volume and Open Interest |
75,775 |
475,902 |
-6,038 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep24 |
240724 |
7945.0 |
7979.0 |
7909.0 |
7923.0 |
-18.0 |
32,469 |
303,023 |
-16 |
|
Dec24 |
240724 |
7977.0 |
7977.0 |
7977.0 |
7977.0 |
-18.0 |
0 |
48 |
+0 |
|
Mar25 |
240724 |
7965.0 |
7965.0 |
7965.0 |
7965.0 |
-18.0 |
|
|
|
|
Total Volume and Open Interest |
32,469 |
303,665 |
-16 |
|
FTSE MIB(ISE) |
Sep24 |
240724 |
34740.00 |
34820.00 |
34385.00 |
34690.00 |
-175.00 |
11,363 |
94,034 |
+437 |
|
Dec24 |
240724 |
34795.00 |
34795.00 |
34525.00 |
34630.00 |
-175.00 |
9 |
76 |
+4 |
|
Mar25 |
240724 |
34810.00 |
34810.00 |
34810.00 |
34810.00 |
-175.00 |
|
|
|
|
Total Volume and Open Interest |
11,372 |
94,110 |
+441 |
|
KOSPI 200(KFE) |
Sep24 |
240724 |
380.25 |
383.80 |
379.15 |
380.95 |
-2.25 |
257,758 |
284,302 |
-3,067 |
|
Dec24 |
240724 |
383.55 |
385.70 |
381.30 |
382.90 |
-2.40 |
647 |
22,247 |
-1,028 |
|
Mar25 |
240724 |
384.25 |
385.10 |
382.80 |
382.80 |
-3.45 |
5 |
1,953 |
+4 |
|
Total Volume and Open Interest |
258,418 |
313,313 |
-4,091 |
|
GSCI(CME) |
Weekly |
Monthly |
Aug24 |
240724 |
553.60 |
556.60 |
552.55 |
553.45 |
+1.40 |
10 |
539 |
-2 |
|
Sep24 |
240724 |
551.15 |
553.35 |
551.15 |
551.15 |
+1.40 |
|
|
|
|
Oct24 |
240724 |
553.65 |
553.65 |
553.65 |
553.65 |
+6.40 |
|
|
|
|
Total Volume and Open Interest |
10 |
539 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|