|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed August 14, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Aug24 |
240814 |
989.50 |
992.00 |
979.75 |
979.75 |
-9.25 |
19 |
3 |
-9 |
Hover/Click |
|
Sep24 |
240814 |
945.50 |
958.25 |
940.00 |
952.25 |
+5.00 |
20,096 |
58,323 |
-87 |
Hover/Click |
|
Nov24 |
240814 |
960.75 |
974.00 |
955.25 |
968.50 |
+6.00 |
146,674 |
421,475 |
+6,882 |
Hover/Click |
|
Jan25 |
240814 |
979.00 |
991.75 |
973.50 |
986.50 |
+6.25 |
33,728 |
85,933 |
+240 |
Hover/Click |
|
Mar25 |
240814 |
994.75 |
1006.75 |
989.25 |
1002.00 |
+6.25 |
30,363 |
133,711 |
+7,325 |
Hover/Click |
|
May25 |
240814 |
1010.00 |
1022.00 |
1005.50 |
1017.50 |
+5.75 |
13,257 |
50,405 |
+134 |
Hover/Click |
|
Jul25 |
240814 |
1022.00 |
1033.00 |
1017.00 |
1029.25 |
+6.25 |
6,567 |
36,834 |
-104 |
Hover/Click |
|
Aug25 |
240814 |
1022.50 |
1032.50 |
1017.00 |
1029.50 |
+6.25 |
1,200 |
2,135 |
+14 |
Hover/Click |
|
Sep25 |
240814 |
1016.00 |
1023.75 |
1009.00 |
1020.75 |
+5.50 |
376 |
1,806 |
+41 |
Hover/Click |
|
Nov25 |
240814 |
1016.50 |
1027.75 |
1013.00 |
1024.25 |
+5.25 |
2,565 |
17,124 |
+686 |
Hover/Click |
|
Jan26 |
240814 |
1035.75 |
1039.25 |
1025.25 |
1036.00 |
+5.00 |
49 |
440 |
+9 |
Hover/Click |
|
Mar26 |
240814 |
1039.75 |
1042.75 |
1029.25 |
1039.75 |
+5.00 |
80 |
130 |
+20 |
Hover/Click |
|
May26 |
240814 |
1045.50 |
1046.50 |
1045.50 |
1045.50 |
+5.00 |
19 |
139 |
+11 |
Hover/Click |
|
Jul26 |
240814 |
1052.25 |
1053.25 |
1052.25 |
1052.25 |
+4.75 |
28 |
217 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
255,048 |
809,131 |
+15,162 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Aug24 |
240814 |
321.10 |
321.10 |
320.60 |
320.60 |
+14.00 |
73 |
7 |
-68 |
Hover/Click |
|
Sep24 |
240814 |
300.00 |
306.20 |
299.80 |
305.10 |
+5.30 |
28,702 |
73,776 |
-1,901 |
Hover/Click |
|
Oct24 |
240814 |
296.30 |
302.50 |
295.70 |
301.30 |
+5.00 |
23,177 |
49,035 |
-772 |
Hover/Click |
|
Dec24 |
240814 |
299.50 |
305.00 |
298.50 |
303.70 |
+4.50 |
73,613 |
244,411 |
+1,522 |
Hover/Click |
|
Jan25 |
240814 |
301.10 |
306.60 |
300.50 |
305.30 |
+4.30 |
19,167 |
53,137 |
+1,482 |
Hover/Click |
|
Mar25 |
240814 |
305.30 |
309.80 |
304.20 |
308.60 |
+3.90 |
13,975 |
42,699 |
+1,882 |
Hover/Click |
|
May25 |
240814 |
308.90 |
313.20 |
308.10 |
312.20 |
+3.90 |
7,181 |
24,391 |
+623 |
Hover/Click |
|
Jul25 |
240814 |
313.10 |
317.10 |
312.20 |
316.20 |
+3.80 |
6,101 |
20,579 |
+1,525 |
Hover/Click |
|
Aug25 |
240814 |
314.10 |
318.30 |
313.50 |
317.50 |
+3.70 |
2,106 |
4,978 |
+265 |
Hover/Click |
|
Sep25 |
240814 |
315.80 |
319.00 |
314.50 |
318.20 |
+3.50 |
1,423 |
4,276 |
+498 |
Hover/Click |
| Total Volume and Open Interest |
177,383 |
526,617 |
+5,730 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Aug24 |
240814 |
40.05 |
40.05 |
40.05 |
40.05 |
-0.63 |
49 |
108 |
-66 |
Hover/Click |
|
Sep24 |
240814 |
40.27 |
40.98 |
39.73 |
40.01 |
-0.28 |
32,673 |
76,460 |
-572 |
Hover/Click |
|
Oct24 |
240814 |
39.57 |
40.26 |
39.13 |
39.39 |
-0.24 |
24,024 |
68,885 |
-196 |
Hover/Click |
|
Dec24 |
240814 |
38.98 |
39.67 |
38.66 |
38.88 |
-0.21 |
85,283 |
245,082 |
+1,002 |
Hover/Click |
|
Jan25 |
240814 |
39.06 |
39.73 |
38.79 |
38.98 |
-0.18 |
20,386 |
70,050 |
+436 |
Hover/Click |
|
Mar25 |
240814 |
39.24 |
39.90 |
39.00 |
39.17 |
-0.18 |
12,031 |
40,590 |
-427 |
Hover/Click |
|
May25 |
240814 |
39.52 |
40.11 |
39.25 |
39.40 |
-0.20 |
6,149 |
25,424 |
+1,517 |
Hover/Click |
|
Jul25 |
240814 |
39.70 |
40.29 |
39.43 |
39.59 |
-0.18 |
5,656 |
18,373 |
+1,712 |
Hover/Click |
|
Aug25 |
240814 |
39.70 |
40.34 |
39.50 |
39.64 |
-0.20 |
1,201 |
2,769 |
+259 |
Hover/Click |
|
Sep25 |
240814 |
40.21 |
40.35 |
39.52 |
39.64 |
-0.21 |
267 |
3,435 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
188,727 |
559,877 |
+4,067 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
240814 |
568.6 |
581.0 |
565.5 |
578.3 |
+9.7 |
29,340 |
221,054 |
+2,558 |
Hover/Click |
|
Jan25 |
240814 |
580.1 |
591.9 |
576.9 |
588.6 |
+9.6 |
14,179 |
60,365 |
+3,289 |
Hover/Click |
|
Mar25 |
240814 |
588.8 |
600.5 |
587.4 |
596.9 |
+9.0 |
4,006 |
20,779 |
+1,362 |
Hover/Click |
|
May25 |
240814 |
594.4 |
605.3 |
592.9 |
602.1 |
+8.6 |
1,359 |
8,407 |
+297 |
Hover/Click |
|
Jul25 |
240814 |
602.6 |
608.9 |
601.7 |
606.0 |
+8.4 |
210 |
4,243 |
+54 |
Hover/Click |
|
Nov25 |
240814 |
580.0 |
586.1 |
580.0 |
586.1 |
+9.8 |
7 |
1,020 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
49,103 |
315,876 |
+7,560 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
377.25 |
382.00 |
376.00 |
381.00 |
+3.25 |
172,577 |
389,937 |
-19,002 |
Hover/Click |
|
Dec24 |
240814 |
397.00 |
401.75 |
395.50 |
400.75 |
+3.50 |
212,080 |
745,087 |
+15,720 |
Hover/Click |
|
Mar25 |
240814 |
414.00 |
419.25 |
413.25 |
418.25 |
+3.50 |
66,843 |
199,690 |
+9,646 |
Hover/Click |
|
May25 |
240814 |
425.50 |
429.25 |
424.00 |
428.75 |
+3.25 |
21,941 |
58,757 |
+3,296 |
Hover/Click |
|
Jul25 |
240814 |
432.75 |
435.50 |
431.25 |
435.00 |
+2.25 |
12,375 |
81,948 |
+228 |
Hover/Click |
|
Sep25 |
240814 |
433.50 |
436.25 |
432.75 |
435.25 |
+1.00 |
3,695 |
32,937 |
+989 |
Hover/Click |
|
Dec25 |
240814 |
440.00 |
442.00 |
438.75 |
440.50 |
+0.25 |
6,289 |
63,311 |
+1,014 |
Hover/Click |
|
Mar26 |
240814 |
450.50 |
452.75 |
449.75 |
451.25 |
unch |
57 |
2,582 |
+34 |
Hover/Click |
|
May26 |
240814 |
456.75 |
458.25 |
456.00 |
457.25 |
-0.25 |
8 |
469 |
+8 |
Hover/Click |
|
Jul26 |
240814 |
460.50 |
461.75 |
459.50 |
460.75 |
-0.75 |
11 |
669 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
495,990 |
1,578,796 |
+11,977 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
529.25 |
537.25 |
524.00 |
534.75 |
+6.00 |
67,772 |
130,524 |
-9,384 |
Hover/Click |
|
Dec24 |
240814 |
553.00 |
559.25 |
547.50 |
556.25 |
+4.50 |
61,344 |
163,862 |
+9,508 |
Hover/Click |
|
Mar25 |
240814 |
572.75 |
577.25 |
567.50 |
574.25 |
+3.00 |
21,762 |
62,150 |
-858 |
Hover/Click |
|
May25 |
240814 |
584.25 |
588.75 |
579.50 |
585.25 |
+2.00 |
8,238 |
15,548 |
+981 |
Hover/Click |
|
Jul25 |
240814 |
590.25 |
594.25 |
585.25 |
590.75 |
+1.50 |
3,599 |
23,028 |
+946 |
Hover/Click |
|
Sep25 |
240814 |
601.25 |
604.75 |
596.50 |
601.50 |
+0.75 |
400 |
2,532 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
163,421 |
401,604 |
+1,252 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
547.00 |
552.00 |
542.00 |
546.25 |
-1.50 |
35,884 |
75,416 |
-8,965 |
Hover/Click |
|
Dec24 |
240814 |
562.00 |
566.25 |
556.75 |
561.25 |
-1.25 |
36,249 |
121,685 |
+9,276 |
Hover/Click |
|
Mar25 |
240814 |
573.00 |
578.25 |
569.00 |
573.50 |
-1.25 |
10,166 |
42,943 |
+2,673 |
Hover/Click |
|
May25 |
240814 |
580.75 |
586.00 |
577.00 |
581.50 |
-1.25 |
2,246 |
9,143 |
+429 |
Hover/Click |
|
Jul25 |
240814 |
587.00 |
589.50 |
581.00 |
585.25 |
-1.25 |
688 |
8,714 |
+214 |
Hover/Click |
|
Sep25 |
240814 |
594.00 |
598.50 |
591.00 |
594.75 |
-1.50 |
143 |
779 |
+24 |
Hover/Click |
|
Dec25 |
240814 |
609.00 |
612.00 |
605.00 |
608.50 |
-1.75 |
45 |
378 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
85,426 |
259,106 |
+3,662 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
591.50 |
597.00 |
589.50 |
592.00 |
-1.00 |
6,783 |
29,511 |
-1,886 |
Hover/Click |
|
Dec24 |
240814 |
610.00 |
614.75 |
608.25 |
608.75 |
-2.75 |
5,946 |
29,867 |
+1,838 |
Hover/Click |
|
Mar25 |
240814 |
627.00 |
631.00 |
625.00 |
625.50 |
-2.75 |
841 |
9,795 |
+235 |
Hover/Click |
|
May25 |
240814 |
637.50 |
640.50 |
634.25 |
635.50 |
-2.75 |
145 |
4,070 |
+26 |
Hover/Click |
|
Jul25 |
240814 |
640.25 |
648.75 |
639.75 |
643.75 |
-3.50 |
26 |
609 |
-3 |
Hover/Click |
|
Sep25 |
240814 |
640.50 |
645.00 |
640.00 |
645.00 |
-6.50 |
11 |
439 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
13,755 |
74,497 |
+215 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
320.50 |
329.75 |
316.50 |
320.75 |
-1.75 |
203 |
392 |
-37 |
Hover/Click |
|
Dec24 |
240814 |
308.75 |
309.75 |
304.00 |
305.25 |
-1.25 |
547 |
4,506 |
+148 |
Hover/Click |
|
Mar25 |
240814 |
309.50 |
310.75 |
309.25 |
309.25 |
-0.50 |
1 |
212 |
+0 |
Hover/Click |
|
May25 |
240814 |
314.50 |
314.50 |
314.50 |
314.50 |
+2.50 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
751 |
5,139 |
+111 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
14.85 |
15.08 |
14.79 |
14.98 |
+0.19 |
1,026 |
6,218 |
-512 |
Hover/Click |
|
Nov24 |
240814 |
14.95 |
15.19 |
14.95 |
15.10 |
+0.15 |
768 |
2,879 |
+413 |
Hover/Click |
|
Jan25 |
240814 |
15.32 |
15.32 |
15.31 |
15.31 |
+0.12 |
16 |
191 |
+2 |
Hover/Click |
|
Mar25 |
240814 |
15.60 |
15.60 |
15.56 |
15.56 |
+0.09 |
23 |
175 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,833 |
9,464 |
-95 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240814 |
184.150 |
184.735 |
183.750 |
184.600 |
+0.600 |
896 |
4,973 |
-592 |
Hover/Click |
|
Oct24 |
240814 |
180.750 |
182.400 |
180.450 |
182.130 |
+1.380 |
24,296 |
120,363 |
-1,737 |
Hover/Click |
|
Dec24 |
240814 |
180.285 |
182.080 |
180.000 |
181.600 |
+1.300 |
15,898 |
67,692 |
-141 |
Hover/Click |
|
Feb25 |
240814 |
181.350 |
182.750 |
181.035 |
182.250 |
+0.900 |
9,576 |
48,372 |
+865 |
Hover/Click |
|
Apr25 |
240814 |
182.000 |
183.485 |
181.900 |
183.050 |
+0.950 |
5,964 |
27,402 |
+484 |
Hover/Click |
|
Jun25 |
240814 |
175.830 |
177.000 |
175.630 |
176.650 |
+0.865 |
2,514 |
11,354 |
-165 |
Hover/Click |
| Total Volume and Open Interest |
60,425 |
286,263 |
-1,134 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Aug24 |
240814 |
246.630 |
248.850 |
246.600 |
247.900 |
+1.415 |
1,574 |
5,861 |
-201 |
Hover/Click |
|
Sep24 |
240814 |
242.500 |
245.330 |
242.150 |
244.350 |
+2.165 |
7,915 |
12,804 |
-717 |
Hover/Click |
|
Oct24 |
240814 |
240.035 |
242.750 |
239.850 |
242.100 |
+2.165 |
5,830 |
17,658 |
+1,169 |
Hover/Click |
|
Nov24 |
240814 |
238.950 |
241.485 |
238.750 |
240.800 |
+2.050 |
2,818 |
7,380 |
+247 |
Hover/Click |
|
Jan25 |
240814 |
236.850 |
239.080 |
236.850 |
238.435 |
+1.700 |
1,616 |
5,459 |
+173 |
Hover/Click |
|
Mar25 |
240814 |
237.350 |
239.450 |
237.350 |
238.900 |
+1.550 |
620 |
2,730 |
-10 |
Hover/Click |
|
Apr25 |
240814 |
240.500 |
241.650 |
239.880 |
241.050 |
+1.400 |
258 |
835 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
20,790 |
53,611 |
+721 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Aug24 |
240814 |
90.000 |
90.300 |
90.000 |
90.100 |
+0.200 |
3,343 |
12,608 |
-1,213 |
Hover/Click |
|
Oct24 |
240814 |
73.300 |
76.100 |
73.000 |
75.930 |
+3.080 |
29,887 |
106,947 |
-1,305 |
Hover/Click |
|
Dec24 |
240814 |
64.930 |
67.400 |
64.550 |
67.250 |
+2.500 |
14,694 |
60,148 |
+61 |
Hover/Click |
|
Feb25 |
240814 |
68.430 |
70.900 |
68.180 |
70.650 |
+2.200 |
7,638 |
31,227 |
+1,399 |
Hover/Click |
|
Apr25 |
240814 |
73.500 |
75.730 |
73.350 |
75.450 |
+1.850 |
2,158 |
19,135 |
+120 |
Hover/Click |
|
May25 |
240814 |
79.250 |
81.330 |
79.250 |
81.050 |
+1.750 |
92 |
542 |
-35 |
|
|
Jun25 |
240814 |
86.680 |
88.550 |
86.330 |
88.280 |
+1.680 |
1,179 |
6,911 |
+358 |
Hover/Click |
|
Jul25 |
240814 |
88.250 |
89.650 |
87.580 |
89.380 |
+1.630 |
217 |
2,464 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
59,379 |
241,558 |
-583 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Aug24 |
240814 |
20.60 |
20.62 |
20.47 |
20.51 |
-0.07 |
129 |
3,096 |
+41 |
Hover/Click |
|
Sep24 |
240814 |
21.29 |
21.33 |
21.10 |
21.30 |
-0.04 |
766 |
4,470 |
+157 |
Hover/Click |
|
Oct24 |
240814 |
21.64 |
21.67 |
21.45 |
21.65 |
-0.01 |
464 |
3,522 |
-15 |
Hover/Click |
|
Nov24 |
240814 |
21.03 |
21.20 |
20.97 |
21.17 |
+0.04 |
271 |
2,265 |
+103 |
Hover/Click |
|
Dec24 |
240814 |
20.05 |
20.05 |
19.95 |
20.02 |
+0.01 |
59 |
1,616 |
+22 |
Hover/Click |
|
Jan25 |
240814 |
19.17 |
19.17 |
19.17 |
19.17 |
+0.06 |
35 |
929 |
+22 |
Hover/Click |
|
Feb25 |
240814 |
18.71 |
18.71 |
18.71 |
18.71 |
unch |
8 |
858 |
-3 |
Hover/Click |
|
Mar25 |
240814 |
18.57 |
18.57 |
18.57 |
18.57 |
-0.02 |
8 |
689 |
+0 |
Hover/Click |
|
Apr25 |
240814 |
18.41 |
18.41 |
18.35 |
18.41 |
unch |
1 |
472 |
-1 |
Hover/Click |
|
May25 |
240814 |
18.32 |
18.32 |
18.32 |
18.32 |
unch |
1 |
432 |
-1 |
Hover/Click |
|
Jun25 |
240814 |
18.49 |
18.49 |
18.49 |
18.49 |
unch |
1 |
370 |
-1 |
Hover/Click |
|
Jul25 |
240814 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
0 |
286 |
+0 |
Hover/Click |
|
Aug25 |
240814 |
18.39 |
18.39 |
18.39 |
18.39 |
unch |
0 |
260 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,743 |
19,942 |
+324 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
8964 |
8972 |
8649 |
8833 |
-29 |
7,909 |
11,016 |
-2,793 |
Hover/Click |
|
Dec24 |
240814 |
7082 |
7103 |
6882 |
6967 |
-84 |
14,053 |
65,450 |
+2,904 |
Hover/Click |
|
Mar25 |
240814 |
6243 |
6262 |
6084 |
6124 |
-98 |
3,892 |
32,828 |
+312 |
Hover/Click |
|
May25 |
240814 |
5970 |
5988 |
5824 |
5872 |
-74 |
1,200 |
10,455 |
+221 |
Hover/Click |
|
Jul25 |
240814 |
5765 |
5804 |
5657 |
5707 |
-58 |
522 |
8,472 |
+78 |
Hover/Click |
|
Sep25 |
240814 |
5615 |
5648 |
5511 |
5556 |
-49 |
101 |
3,371 |
+0 |
Hover/Click |
|
Dec25 |
240814 |
5431 |
5478 |
5351 |
5395 |
-42 |
58 |
3,233 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
27,738 |
134,930 |
+727 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
232.75 |
238.95 |
232.05 |
237.00 |
+4.30 |
24,083 |
22,394 |
-11,717 |
Hover/Click |
|
Dec24 |
240814 |
229.35 |
235.95 |
229.10 |
234.65 |
+5.60 |
38,005 |
93,357 |
+1,594 |
Hover/Click |
|
Mar25 |
240814 |
227.00 |
233.45 |
226.50 |
232.15 |
+5.85 |
17,174 |
47,440 |
+7,199 |
Hover/Click |
|
May25 |
240814 |
225.15 |
231.25 |
224.55 |
230.00 |
+5.80 |
4,841 |
13,019 |
+983 |
Hover/Click |
|
Jul25 |
240814 |
221.95 |
228.85 |
221.95 |
227.65 |
+5.70 |
2,369 |
5,662 |
+610 |
Hover/Click |
|
Sep25 |
240814 |
220.90 |
226.45 |
220.10 |
225.50 |
+5.70 |
415 |
4,563 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
87,108 |
195,236 |
-1,292 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
438.80 |
446.60 |
430.55 |
444.25 |
+7.75 |
913 |
4,366 |
-269 |
Hover/Click |
|
Nov24 |
240814 |
430.35 |
438.45 |
422.80 |
436.00 |
+8.10 |
693 |
3,664 |
+231 |
Hover/Click |
|
Jan25 |
240814 |
425.00 |
430.50 |
425.00 |
429.95 |
+6.95 |
29 |
728 |
+4 |
Hover/Click |
|
Mar25 |
240814 |
425.70 |
425.70 |
425.70 |
425.70 |
+6.85 |
2 |
68 |
+0 |
Hover/Click |
|
May25 |
240814 |
416.05 |
416.05 |
416.05 |
416.05 |
+6.85 |
0 |
1 |
+0 |
Hover/Click |
|
Jul25 |
240814 |
406.80 |
406.80 |
406.80 |
406.80 |
+6.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,637 |
8,828 |
-34 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct24 |
240814 |
18.36 |
18.44 |
17.91 |
17.97 |
-0.42 |
36,501 |
323,753 |
-111 |
Hover/Click |
|
Mar25 |
240814 |
18.62 |
18.71 |
18.21 |
18.26 |
-0.40 |
18,218 |
210,874 |
+3,292 |
Hover/Click |
|
May25 |
240814 |
18.01 |
18.05 |
17.61 |
17.65 |
-0.38 |
7,964 |
94,558 |
+1,445 |
Hover/Click |
|
Jul25 |
240814 |
17.67 |
17.67 |
17.28 |
17.31 |
-0.36 |
2,088 |
72,377 |
+48 |
Hover/Click |
|
Oct25 |
240814 |
17.67 |
17.68 |
17.31 |
17.35 |
-0.32 |
1,408 |
44,720 |
-3 |
Hover/Click |
|
Mar26 |
240814 |
17.88 |
17.92 |
17.60 |
17.64 |
-0.30 |
764 |
23,110 |
-19 |
Hover/Click |
|
May26 |
240814 |
17.40 |
17.44 |
17.14 |
17.16 |
-0.29 |
321 |
10,624 |
+19 |
Hover/Click |
|
Jul26 |
240814 |
17.19 |
17.23 |
16.93 |
16.95 |
-0.28 |
160 |
10,608 |
+21 |
Hover/Click |
|
Oct26 |
240814 |
17.28 |
17.32 |
17.03 |
17.05 |
-0.26 |
99 |
10,184 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
67,555 |
808,191 |
+4,733 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
6559 |
6559 |
6400 |
6426 |
-58 |
2,145 |
55,297 |
-6 |
Hover/Click |
|
Dec24 |
240814 |
5465 |
5494 |
5316 |
5363 |
-39 |
3,147 |
54,327 |
+417 |
Hover/Click |
|
Mar25 |
240814 |
4836 |
4850 |
4711 |
4738 |
-45 |
2,801 |
54,939 |
-341 |
Hover/Click |
|
May25 |
240814 |
4601 |
4622 |
4498 |
4525 |
-33 |
628 |
21,510 |
+17 |
Hover/Click |
|
Jul25 |
240814 |
4470 |
4477 |
4363 |
4389 |
-28 |
410 |
14,429 |
+123 |
Hover/Click |
|
Sep25 |
240814 |
4336 |
4357 |
4242 |
4267 |
-23 |
242 |
8,682 |
-32 |
Hover/Click |
|
Dec25 |
240814 |
4157 |
4185 |
4111 |
4133 |
-26 |
49 |
12,134 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
9,423 |
221,767 |
+176 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct24 |
240814 |
523.00 |
524.90 |
513.00 |
515.40 |
-7.70 |
5,558 |
43,724 |
-519 |
Hover/Click |
|
Dec24 |
240814 |
517.10 |
518.10 |
506.30 |
508.80 |
-8.40 |
2,845 |
27,239 |
+469 |
Hover/Click |
|
Mar25 |
240814 |
513.20 |
514.30 |
501.40 |
503.60 |
-9.60 |
1,404 |
22,842 |
+544 |
Hover/Click |
|
May25 |
240814 |
509.30 |
510.00 |
498.00 |
500.00 |
-9.30 |
218 |
7,055 |
-63 |
Hover/Click |
|
Aug25 |
240814 |
504.70 |
505.90 |
494.20 |
495.90 |
-8.80 |
45 |
3,915 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
10,096 |
110,280 |
+416 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct24 |
240814 |
66.97 |
67.55 |
66.12 |
66.18 |
-0.92 |
23 |
359 |
-7 |
Hover/Click |
|
Dec24 |
240814 |
67.89 |
68.25 |
66.89 |
67.05 |
-0.94 |
21,200 |
151,836 |
-22 |
Hover/Click |
|
Mar25 |
240814 |
69.54 |
69.77 |
68.51 |
68.65 |
-0.92 |
6,644 |
39,838 |
+341 |
Hover/Click |
|
May25 |
240814 |
70.81 |
71.08 |
69.88 |
70.01 |
-0.90 |
2,148 |
14,936 |
+290 |
Hover/Click |
|
Jul25 |
240814 |
71.50 |
71.99 |
70.91 |
71.00 |
-0.83 |
804 |
8,251 |
+115 |
Hover/Click |
|
Oct25 |
240814 |
70.57 |
70.57 |
70.57 |
70.57 |
-0.69 |
0 |
117 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,299 |
227,877 |
+879 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Sep24 |
240814 |
78.73 |
79.10 |
76.83 |
76.98 |
-1.37 |
370,763 |
157,672 |
-28,287 |
Hover/Click |
|
Oct24 |
240814 |
77.10 |
77.52 |
75.66 |
75.84 |
-0.96 |
283,195 |
313,993 |
+20,728 |
Hover/Click |
|
Nov24 |
240814 |
76.11 |
76.53 |
74.82 |
75.00 |
-0.83 |
131,309 |
178,245 |
-479 |
Hover/Click |
|
Dec24 |
240814 |
75.32 |
75.77 |
74.18 |
74.35 |
-0.74 |
107,626 |
247,661 |
-1,584 |
Hover/Click |
|
Jan25 |
240814 |
74.75 |
75.17 |
73.70 |
73.85 |
-0.67 |
32,210 |
103,858 |
-1,752 |
Hover/Click |
|
Feb25 |
240814 |
74.27 |
74.68 |
73.28 |
73.44 |
-0.60 |
15,668 |
47,656 |
-2,369 |
Hover/Click |
|
Mar25 |
240814 |
73.87 |
74.25 |
72.93 |
73.07 |
-0.56 |
21,902 |
61,542 |
+595 |
Hover/Click |
|
Apr25 |
240814 |
73.48 |
73.64 |
72.63 |
72.73 |
-0.53 |
6,570 |
36,081 |
+414 |
Hover/Click |
|
May25 |
240814 |
73.22 |
73.46 |
72.30 |
72.40 |
-0.51 |
7,885 |
31,260 |
-955 |
Hover/Click |
|
Jun25 |
240814 |
72.72 |
73.15 |
71.91 |
72.07 |
-0.49 |
41,977 |
127,371 |
-1,828 |
Hover/Click |
|
Jul25 |
240814 |
72.54 |
72.73 |
71.73 |
71.73 |
-0.47 |
1,648 |
34,225 |
+467 |
Hover/Click |
|
Aug25 |
240814 |
72.21 |
72.26 |
71.41 |
71.43 |
-0.44 |
1,315 |
24,314 |
+840 |
Hover/Click |
|
Sep25 |
240814 |
71.88 |
71.91 |
71.03 |
71.14 |
-0.41 |
3,829 |
38,498 |
-610 |
Hover/Click |
|
Oct25 |
240814 |
70.84 |
71.30 |
70.84 |
70.84 |
-0.41 |
1,031 |
17,161 |
+159 |
Hover/Click |
|
Nov25 |
240814 |
70.57 |
70.98 |
70.57 |
70.57 |
-0.39 |
239 |
17,860 |
+90 |
Hover/Click |
|
Dec25 |
240814 |
70.87 |
71.23 |
70.18 |
70.31 |
-0.38 |
47,525 |
126,983 |
-3,575 |
Hover/Click |
| Total Volume and Open Interest |
1,092,554 |
1,790,876 |
-17,830 |
|
| e-miNY Crude Oil(NYM) |
|
Sep24 |
240814 |
78.650 |
79.100 |
76.825 |
76.975 |
-1.375 |
7,498 |
2,109 |
-36 |
|
|
Oct24 |
240814 |
77.075 |
77.525 |
75.675 |
75.850 |
-0.950 |
1,804 |
463 |
+58 |
|
|
Nov24 |
240814 |
76.200 |
76.500 |
74.850 |
75.000 |
-0.825 |
234 |
176 |
-1 |
|
|
Dec24 |
240814 |
75.350 |
75.725 |
74.200 |
74.350 |
-0.750 |
59 |
240 |
+20 |
|
|
Jan25 |
240814 |
74.850 |
74.850 |
73.825 |
73.850 |
-0.675 |
4 |
16 |
+1 |
|
|
Feb25 |
240814 |
73.450 |
74.100 |
73.450 |
73.450 |
-0.600 |
1 |
4 |
+1 |
|
|
Mar25 |
240814 |
73.075 |
73.075 |
73.075 |
73.075 |
-0.550 |
0 |
4 |
+0 |
|
|
Apr25 |
240814 |
72.725 |
72.725 |
72.725 |
72.725 |
-0.525 |
0 |
2 |
+0 |
|
|
May25 |
240814 |
72.400 |
72.400 |
72.400 |
72.400 |
-0.500 |
0 |
32 |
+0 |
|
|
Jun25 |
240814 |
72.300 |
72.300 |
72.075 |
72.075 |
-0.475 |
1 |
2 |
+0 |
|
| Total Volume and Open Interest |
9,604 |
3,112 |
+43 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Sep24 |
240814 |
239.99 |
240.98 |
236.42 |
236.82 |
-2.10 |
50,217 |
86,362 |
-4,868 |
Hover/Click |
|
Oct24 |
240814 |
241.77 |
243.04 |
238.46 |
238.77 |
-2.33 |
42,494 |
81,281 |
+2,644 |
Hover/Click |
|
Nov24 |
240814 |
242.76 |
243.78 |
239.39 |
239.68 |
-2.31 |
26,122 |
43,482 |
+1,940 |
Hover/Click |
|
Dec24 |
240814 |
242.76 |
243.94 |
239.62 |
239.94 |
-2.29 |
24,984 |
55,871 |
-607 |
Hover/Click |
|
Jan25 |
240814 |
243.49 |
244.21 |
240.09 |
240.37 |
-2.22 |
7,553 |
29,644 |
-66 |
Hover/Click |
|
Feb25 |
240814 |
243.23 |
243.71 |
239.71 |
239.98 |
-2.13 |
4,949 |
16,466 |
-175 |
Hover/Click |
|
Mar25 |
240814 |
241.50 |
242.24 |
238.42 |
238.69 |
-2.01 |
5,345 |
26,178 |
+212 |
Hover/Click |
|
Apr25 |
240814 |
239.59 |
240.34 |
236.68 |
236.92 |
-1.90 |
2,480 |
10,005 |
+469 |
Hover/Click |
|
May25 |
240814 |
237.22 |
238.12 |
235.68 |
235.68 |
-1.83 |
1,200 |
4,869 |
+324 |
Hover/Click |
|
Jun25 |
240814 |
237.19 |
237.96 |
234.54 |
234.81 |
-1.72 |
3,696 |
28,314 |
-431 |
Hover/Click |
|
Jul25 |
240814 |
236.31 |
238.20 |
234.90 |
235.15 |
-1.69 |
201 |
2,832 |
+20 |
Hover/Click |
|
Aug25 |
240814 |
236.79 |
237.92 |
235.65 |
235.65 |
-1.66 |
91 |
1,787 |
+6 |
Hover/Click |
|
Sep25 |
240814 |
237.81 |
237.81 |
236.17 |
236.26 |
-1.62 |
83 |
2,578 |
+5 |
Hover/Click |
|
Oct25 |
240814 |
236.73 |
236.73 |
236.73 |
236.73 |
-1.61 |
38 |
866 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
170,285 |
406,318 |
-306 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Sep24 |
240814 |
238.24 |
239.45 |
231.58 |
232.11 |
-5.36 |
74,827 |
87,838 |
-4,919 |
Hover/Click |
|
Oct24 |
240814 |
220.96 |
222.17 |
215.11 |
215.56 |
-4.79 |
82,512 |
112,065 |
+6,530 |
Hover/Click |
|
Nov24 |
240814 |
215.89 |
216.75 |
210.56 |
210.93 |
-4.04 |
37,773 |
60,475 |
+3,188 |
Hover/Click |
|
Dec24 |
240814 |
212.22 |
213.08 |
207.55 |
207.89 |
-3.46 |
27,016 |
42,082 |
+200 |
Hover/Click |
|
Jan25 |
240814 |
210.83 |
211.57 |
206.48 |
206.79 |
-3.13 |
12,936 |
29,230 |
-84 |
Hover/Click |
|
Feb25 |
240814 |
211.22 |
211.90 |
207.00 |
207.34 |
-2.99 |
4,458 |
8,960 |
+116 |
Hover/Click |
|
Mar25 |
240814 |
212.58 |
212.92 |
208.46 |
208.79 |
-2.86 |
3,751 |
14,083 |
+525 |
Hover/Click |
|
Apr25 |
240814 |
231.20 |
231.40 |
227.65 |
227.66 |
-2.78 |
626 |
8,115 |
+51 |
Hover/Click |
|
May25 |
240814 |
229.75 |
230.45 |
226.97 |
227.29 |
-2.60 |
553 |
2,973 |
+57 |
Hover/Click |
|
Jun25 |
240814 |
228.89 |
229.39 |
225.46 |
225.83 |
-2.36 |
1,179 |
7,222 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
247,916 |
379,294 |
+6,353 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Sep24 |
240814 |
232.11 |
232.11 |
232.11 |
232.11 |
-5.36 |
5 |
5 |
+5 |
|
|
Oct24 |
240814 |
215.56 |
215.56 |
215.56 |
215.56 |
-4.79 |
|
|
|
|
|
Nov24 |
240814 |
210.93 |
210.93 |
210.93 |
210.93 |
-4.04 |
|
|
|
|
|
Dec24 |
240814 |
207.89 |
207.89 |
207.89 |
207.89 |
-3.46 |
|
|
|
|
| Total Volume and Open Interest |
5 |
5 |
+5 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Sep24 |
240814 |
2.160 |
2.276 |
2.144 |
2.219 |
+0.071 |
202,099 |
183,362 |
-32,203 |
Hover/Click |
|
Oct24 |
240814 |
2.288 |
2.395 |
2.272 |
2.343 |
+0.063 |
119,235 |
209,118 |
+18,801 |
Hover/Click |
|
Nov24 |
240814 |
2.707 |
2.803 |
2.693 |
2.749 |
+0.044 |
98,067 |
199,488 |
+21,400 |
Hover/Click |
|
Dec24 |
240814 |
3.285 |
3.356 |
3.265 |
3.299 |
+0.018 |
26,319 |
102,842 |
+1,453 |
Hover/Click |
|
Jan25 |
240814 |
3.556 |
3.619 |
3.533 |
3.568 |
+0.016 |
29,644 |
150,704 |
+1,172 |
Hover/Click |
|
Feb25 |
240814 |
3.392 |
3.461 |
3.378 |
3.414 |
+0.019 |
7,405 |
53,809 |
+779 |
Hover/Click |
|
Mar25 |
240814 |
3.048 |
3.108 |
3.034 |
3.068 |
+0.025 |
15,789 |
121,829 |
+1,290 |
Hover/Click |
|
Apr25 |
240814 |
2.913 |
2.962 |
2.900 |
2.922 |
+0.015 |
13,598 |
73,346 |
+1,627 |
Hover/Click |
|
May25 |
240814 |
2.954 |
3.005 |
2.946 |
2.965 |
+0.011 |
10,832 |
49,578 |
+2,460 |
Hover/Click |
|
Jun25 |
240814 |
3.102 |
3.152 |
3.095 |
3.112 |
+0.011 |
2,799 |
28,835 |
-430 |
Hover/Click |
|
Jul25 |
240814 |
3.267 |
3.307 |
3.254 |
3.272 |
+0.012 |
2,155 |
21,508 |
+58 |
Hover/Click |
|
Aug25 |
240814 |
3.301 |
3.343 |
3.290 |
3.306 |
+0.010 |
1,945 |
17,325 |
-169 |
Hover/Click |
|
Sep25 |
240814 |
3.263 |
3.308 |
3.256 |
3.273 |
+0.010 |
2,621 |
16,374 |
+233 |
Hover/Click |
|
Oct25 |
240814 |
3.325 |
3.368 |
3.316 |
3.335 |
+0.011 |
5,050 |
44,254 |
+190 |
Hover/Click |
|
Nov25 |
240814 |
3.586 |
3.628 |
3.576 |
3.601 |
+0.011 |
3,340 |
15,822 |
+1,079 |
Hover/Click |
|
Dec25 |
240814 |
3.992 |
4.033 |
3.980 |
4.008 |
+0.011 |
2,338 |
18,356 |
+392 |
Hover/Click |
| Total Volume and Open Interest |
554,579 |
1,525,250 |
+19,680 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct24 |
240814 |
81.00 |
81.44 |
79.60 |
79.76 |
-0.93 |
356,457 |
416,037 |
-14,185 |
Hover/Click |
|
Nov24 |
240814 |
80.21 |
80.62 |
78.87 |
79.03 |
-0.90 |
231,159 |
436,149 |
+8,579 |
Hover/Click |
|
Dec24 |
240814 |
79.60 |
80.00 |
78.37 |
78.51 |
-0.83 |
177,021 |
334,331 |
+3,652 |
Hover/Click |
|
Jan25 |
240814 |
79.09 |
79.53 |
77.96 |
78.11 |
-0.77 |
55,849 |
135,150 |
+2,838 |
Hover/Click |
|
Feb25 |
240814 |
78.73 |
79.11 |
77.62 |
77.77 |
-0.72 |
26,075 |
79,411 |
-1,760 |
Hover/Click |
|
Mar25 |
240814 |
78.39 |
78.76 |
77.33 |
77.47 |
-0.68 |
27,422 |
102,121 |
+572 |
Hover/Click |
|
Apr25 |
240814 |
78.14 |
78.42 |
77.08 |
77.18 |
-0.64 |
10,993 |
49,337 |
-977 |
Hover/Click |
|
May25 |
240814 |
77.83 |
78.10 |
76.79 |
76.89 |
-0.62 |
8,155 |
58,005 |
+344 |
Hover/Click |
|
Jun25 |
240814 |
77.42 |
77.78 |
76.51 |
76.61 |
-0.59 |
35,825 |
143,717 |
+998 |
Hover/Click |
|
Jul25 |
240814 |
77.21 |
77.48 |
76.26 |
76.34 |
-0.56 |
3,166 |
34,329 |
+311 |
Hover/Click |
|
Aug25 |
240814 |
76.91 |
77.16 |
76.02 |
76.07 |
-0.54 |
3,128 |
32,164 |
+201 |
Hover/Click |
|
Sep25 |
240814 |
76.51 |
76.87 |
75.72 |
75.78 |
-0.52 |
6,302 |
44,270 |
+210 |
Hover/Click |
|
Oct25 |
240814 |
75.51 |
75.51 |
75.51 |
75.51 |
-0.50 |
1,233 |
24,194 |
+168 |
Hover/Click |
|
Nov25 |
240814 |
76.10 |
76.10 |
75.26 |
75.26 |
-0.48 |
795 |
20,000 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
988,596 |
2,331,866 |
+3,982 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
736.25 |
740.00 |
727.00 |
729.50 |
-4.25 |
87,226 |
218,435 |
-10,013 |
Hover/Click |
|
Oct24 |
240814 |
739.00 |
742.50 |
730.00 |
732.50 |
-4.00 |
72,311 |
158,335 |
+8,194 |
Hover/Click |
|
Nov24 |
240814 |
736.00 |
739.00 |
727.00 |
729.50 |
-4.00 |
30,992 |
99,615 |
+1,014 |
Hover/Click |
|
Dec24 |
240814 |
732.00 |
735.00 |
723.25 |
725.50 |
-3.75 |
33,261 |
136,473 |
+1,387 |
Hover/Click |
|
Jan25 |
240814 |
731.75 |
733.25 |
721.75 |
724.25 |
-3.50 |
7,487 |
53,390 |
+1,143 |
Hover/Click |
|
Feb25 |
240814 |
729.25 |
732.00 |
721.25 |
723.25 |
-3.50 |
5,324 |
30,116 |
-45 |
Hover/Click |
|
Mar25 |
240814 |
728.00 |
729.25 |
719.50 |
721.50 |
-3.25 |
7,805 |
50,160 |
+1,153 |
Hover/Click |
|
Apr25 |
240814 |
726.25 |
726.25 |
716.75 |
719.00 |
-3.00 |
4,267 |
16,748 |
-693 |
Hover/Click |
|
May25 |
240814 |
723.25 |
723.75 |
715.25 |
717.00 |
-2.75 |
1,528 |
13,712 |
+33 |
Hover/Click |
|
Jun25 |
240814 |
720.75 |
722.00 |
712.75 |
715.00 |
-2.50 |
5,744 |
50,802 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
261,101 |
923,285 |
+3,409 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
78.73 |
79.10 |
76.85 |
76.98 |
-1.37 |
53,077 |
53,016 |
-9,062 |
Hover/Click |
|
Oct24 |
240814 |
77.13 |
77.50 |
75.69 |
75.84 |
-0.96 |
93,161 |
75,971 |
-2,320 |
Hover/Click |
|
Nov24 |
240814 |
76.21 |
76.41 |
74.89 |
75.00 |
-0.83 |
65,170 |
59,727 |
+3,521 |
Hover/Click |
|
Dec24 |
240814 |
75.48 |
75.64 |
74.25 |
74.35 |
-0.74 |
53,323 |
105,470 |
+1,874 |
Hover/Click |
|
Jan25 |
240814 |
74.86 |
75.04 |
73.75 |
73.85 |
-0.67 |
20,521 |
33,000 |
+1,086 |
Hover/Click |
|
Feb25 |
240814 |
74.37 |
74.53 |
73.44 |
73.44 |
-0.60 |
9,243 |
20,452 |
+434 |
Hover/Click |
|
Mar25 |
240814 |
74.05 |
74.13 |
73.03 |
73.07 |
-0.56 |
5,355 |
27,059 |
-197 |
Hover/Click |
|
Apr25 |
240814 |
73.14 |
73.20 |
72.68 |
72.73 |
-0.53 |
397 |
13,130 |
-4 |
Hover/Click |
|
May25 |
240814 |
73.03 |
73.03 |
72.35 |
72.40 |
-0.51 |
380 |
12,178 |
+5 |
Hover/Click |
|
Jun25 |
240814 |
72.54 |
72.65 |
72.02 |
72.07 |
-0.49 |
6,675 |
41,555 |
+762 |
Hover/Click |
|
Jul25 |
240814 |
72.15 |
72.15 |
71.74 |
71.74 |
-0.46 |
249 |
11,422 |
+3 |
Hover/Click |
|
Aug25 |
240814 |
71.43 |
71.43 |
71.43 |
71.43 |
-0.44 |
147 |
11,325 |
-9 |
Hover/Click |
|
Sep25 |
240814 |
71.14 |
71.14 |
71.14 |
71.14 |
-0.41 |
336 |
17,491 |
+240 |
Hover/Click |
|
Oct25 |
240814 |
70.84 |
70.84 |
70.84 |
70.84 |
-0.41 |
13 |
11,740 |
+0 |
Hover/Click |
|
Nov25 |
240814 |
70.57 |
70.57 |
70.57 |
70.57 |
-0.39 |
233 |
12,063 |
-4 |
Hover/Click |
|
Dec25 |
240814 |
71.05 |
71.05 |
70.24 |
70.31 |
-0.38 |
5,448 |
64,241 |
-395 |
Hover/Click |
| Total Volume and Open Interest |
315,657 |
652,448 |
-3,958 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
102.425 |
102.535 |
102.100 |
102.385 |
+0.005 |
12,003 |
44,614 |
+1,617 |
Hover/Click |
|
Dec24 |
240814 |
102.140 |
102.155 |
101.780 |
102.050 |
+0.010 |
41 |
621 |
+21 |
Hover/Click |
|
Mar25 |
240814 |
101.700 |
101.700 |
101.700 |
101.700 |
+0.010 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,044 |
45,236 |
+1,638 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
66.39 |
66.50 |
66.02 |
66.11 |
-0.32 |
80,535 |
185,258 |
+45 |
Hover/Click |
|
Dec24 |
240814 |
66.53 |
66.59 |
66.13 |
66.21 |
-0.32 |
141 |
1,866 |
+30 |
Hover/Click |
|
Mar25 |
240814 |
66.24 |
66.59 |
66.19 |
66.24 |
-0.31 |
1 |
201 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
81,208 |
188,298 |
+65 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
128.69 |
128.74 |
128.20 |
128.35 |
-0.39 |
85,930 |
191,064 |
+3,779 |
Hover/Click |
|
Dec24 |
240814 |
128.66 |
128.72 |
128.33 |
128.40 |
-0.37 |
345 |
12,674 |
+11 |
Hover/Click |
|
Mar25 |
240814 |
128.55 |
128.70 |
128.30 |
128.35 |
-0.36 |
0 |
217 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,859 |
205,569 |
+3,714 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
73.03 |
73.13 |
72.94 |
73.01 |
unch |
59,645 |
315,512 |
-2,382 |
Hover/Click |
|
Dec24 |
240814 |
73.21 |
73.31 |
73.12 |
73.19 |
+0.01 |
292 |
5,503 |
-6 |
Hover/Click |
|
Mar25 |
240814 |
73.31 |
73.34 |
73.28 |
73.33 |
+0.01 |
11 |
1,319 |
+8 |
Hover/Click |
|
Jun25 |
240814 |
73.43 |
73.53 |
73.40 |
73.45 |
+0.02 |
3 |
415 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,135 |
323,167 |
-2,434 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
68.46 |
68.80 |
68.09 |
68.25 |
-0.28 |
121,949 |
312,380 |
+1,501 |
Hover/Click |
|
Dec24 |
240814 |
69.30 |
69.65 |
68.95 |
69.11 |
-0.27 |
498 |
2,098 |
+27 |
Hover/Click |
|
Mar25 |
240814 |
70.41 |
70.41 |
69.88 |
69.88 |
-0.28 |
4 |
181 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,741 |
315,338 |
+1,486 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
116.14 |
116.57 |
115.91 |
116.08 |
-0.15 |
27,221 |
64,664 |
+273 |
Hover/Click |
|
Dec24 |
240814 |
117.44 |
117.69 |
117.16 |
117.30 |
-0.14 |
42 |
931 |
+6 |
Hover/Click |
|
Mar25 |
240814 |
118.42 |
118.80 |
118.34 |
118.42 |
-0.14 |
0 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,263 |
65,751 |
+279 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
110.11 |
110.65 |
110.04 |
110.34 |
+0.17 |
187,062 |
647,523 |
+3,071 |
Hover/Click |
|
Dec24 |
240814 |
110.57 |
111.08 |
110.47 |
110.78 |
+0.18 |
1,034 |
8,250 |
+203 |
Hover/Click |
|
Mar25 |
240814 |
111.11 |
111.29 |
110.93 |
111.19 |
+0.17 |
62 |
4,745 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
189,757 |
667,350 |
+3,124 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
522.75 |
529.75 |
522.25 |
528.38 |
+4.38 |
51,718 |
183,075 |
-5,761 |
Hover/Click |
|
Dec24 |
240814 |
519.25 |
522.50 |
515.63 |
521.13 |
+4.38 |
104 |
1,811 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
51,841 |
184,929 |
-5,758 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
60.7700 |
60.8500 |
59.9600 |
60.0100 |
-0.8000 |
27,241 |
66,468 |
-1,955 |
Hover/Click |
|
Dec24 |
240814 |
60.7900 |
60.8300 |
59.9800 |
60.0200 |
-0.7700 |
29 |
127 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
27,270 |
66,596 |
-1,953 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
183.20 |
183.90 |
182.00 |
182.60 |
-0.30 |
15,263 |
82,522 |
-807 |
Hover/Click |
|
Oct24 |
240814 |
182.60 |
183.30 |
181.45 |
182.05 |
-0.30 |
275 |
887 |
+194 |
|
|
Nov24 |
240814 |
181.40 |
181.40 |
181.40 |
181.40 |
-0.35 |
|
|
|
|
|
Dec24 |
240814 |
180.80 |
180.80 |
180.80 |
180.80 |
-0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,538 |
83,411 |
-613 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Aug24 |
240814 |
61270 |
62200 |
58855 |
59080 |
-2025 |
7,446 |
19,269 |
-51 |
Hover/Click |
|
Sep24 |
240814 |
61785 |
62655 |
59350 |
59565 |
-2040 |
2,642 |
7,594 |
+748 |
Hover/Click |
|
Oct24 |
240814 |
62225 |
62805 |
59795 |
59995 |
-2035 |
205 |
789 |
+80 |
Hover/Click |
|
Nov24 |
240814 |
60455 |
63200 |
60320 |
60455 |
-2040 |
0 |
138 |
+0 |
Hover/Click |
|
Dec24 |
240814 |
61150 |
63600 |
60880 |
60945 |
-2040 |
0 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,293 |
27,874 |
+777 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
124~010 |
124~250 |
123~270 |
124~190 |
+0~190 |
364,958 |
1,696,893 |
-1,304 |
Hover/Click |
|
Dec24 |
240814 |
124~070 |
124~310 |
123~310 |
124~240 |
+0~190 |
11,959 |
38,201 |
+9,893 |
Hover/Click |
|
Mar25 |
240814 |
125~010 |
125~010 |
124~260 |
124~260 |
+0~190 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
376,917 |
1,735,131 |
+8,589 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
113~220 |
114~020 |
113~135 |
113~245 |
+0~045 |
1,726,759 |
4,958,362 |
+58,252 |
Hover/Click |
|
Dec24 |
240814 |
114~065 |
114~180 |
113~315 |
114~105 |
+0~050 |
24,673 |
70,065 |
+12,087 |
Hover/Click |
|
Mar25 |
240814 |
114~185 |
114~205 |
114~185 |
114~185 |
+0~050 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
109~082 |
109~176 |
109~006 |
109~086 |
+0~016 |
1,118,767 |
6,732,486 |
+26,334 |
Hover/Click |
|
Dec24 |
240814 |
109~240 |
109~292 |
109~182 |
109~266 |
+0~024 |
24,467 |
72,615 |
+18,738 |
Hover/Click |
|
Mar25 |
240814 |
110~072 |
110~072 |
110~072 |
110~072 |
+0~024 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
103~130 |
103~180 |
103~091 |
103~121 |
-0~004 |
675,641 |
4,420,722 |
+9,289 |
Hover/Click |
|
Dec24 |
240814 |
103~295 |
104~052 |
103~255 |
103~291 |
unch |
19,645 |
38,107 |
+9,969 |
Hover/Click |
|
Mar25 |
240814 |
104~137 |
104~137 |
104~137 |
104~137 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
695,286 |
4,458,829 |
+19,258 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
95.270 |
95.270 |
95.210 |
95.225 |
+0.010 |
58,218 |
236,186 |
+3,223 |
|
|
Dec24 |
240814 |
95.650 |
95.665 |
95.590 |
95.615 |
+0.045 |
49,600 |
277,395 |
+1,911 |
|
|
Mar25 |
240814 |
96.005 |
96.015 |
95.925 |
95.960 |
+0.060 |
32,599 |
225,116 |
+998 |
|
|
Jun25 |
240814 |
96.230 |
96.270 |
96.175 |
96.210 |
+0.060 |
45,314 |
203,138 |
+5,245 |
|
|
Sep25 |
240814 |
96.405 |
96.440 |
96.340 |
96.380 |
+0.055 |
30,142 |
163,767 |
+1,008 |
|
|
Dec25 |
240814 |
96.520 |
96.555 |
96.455 |
96.505 |
+0.055 |
47,719 |
225,686 |
+1,411 |
|
|
Mar26 |
240814 |
96.615 |
96.625 |
96.525 |
96.575 |
+0.050 |
23,346 |
115,472 |
-590 |
|
|
Jun26 |
240814 |
96.660 |
96.675 |
96.575 |
96.625 |
+0.050 |
20,750 |
85,737 |
-1,082 |
|
|
Sep26 |
240814 |
96.680 |
96.700 |
96.605 |
96.655 |
+0.050 |
13,263 |
49,454 |
-83 |
|
|
Dec26 |
240814 |
96.695 |
96.715 |
96.625 |
96.680 |
+0.055 |
17,180 |
74,401 |
+2,302 |
|
|
Mar27 |
240814 |
96.715 |
96.730 |
96.640 |
96.695 |
+0.055 |
6,935 |
62,699 |
-319 |
|
|
Jun27 |
240814 |
96.705 |
96.735 |
96.655 |
96.710 |
+0.055 |
6,918 |
58,698 |
-67 |
|
|
Sep27 |
240814 |
96.730 |
96.740 |
96.665 |
96.720 |
+0.055 |
4,215 |
47,565 |
+162 |
|
|
Dec27 |
240814 |
96.730 |
96.740 |
96.665 |
96.720 |
+0.055 |
4,723 |
36,914 |
+500 |
|
|
Mar28 |
240814 |
96.725 |
96.735 |
96.660 |
96.720 |
+0.055 |
2,758 |
13,726 |
-466 |
|
|
Jun28 |
240814 |
96.710 |
96.715 |
96.655 |
96.710 |
+0.055 |
2,054 |
14,098 |
+170 |
|
|
Sep28 |
240814 |
96.695 |
96.700 |
96.635 |
96.695 |
+0.055 |
2,245 |
4,940 |
+418 |
|
|
Dec28 |
240814 |
96.675 |
96.680 |
96.625 |
96.675 |
+0.055 |
1,590 |
4,188 |
+30 |
|
| Total Volume and Open Interest |
384,339 |
2,158,943 |
+14,939 |
|
| Ultra T-Bond(CBOT) |
|
Sep24 |
240814 |
132~02 |
133~11 |
131~29 |
133~08 |
+1~07 |
281,769 |
1,657,030 |
-12,160 |
|
|
Dec24 |
240814 |
132~31 |
134~07 |
132~26 |
134~04 |
+1~09 |
15,407 |
42,543 |
+5,886 |
|
|
Mar25 |
240814 |
135~10 |
135~10 |
135~10 |
135~10 |
+1~09 |
|
|
|
|
| Total Volume and Open Interest |
297,176 |
1,699,573 |
-6,274 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep24 |
240814 |
117~280 |
118~120 |
117~210 |
118~035 |
+0~090 |
419,899 |
2,165,002 |
+7,063 |
|
|
Dec24 |
240814 |
118~050 |
118~200 |
117~305 |
118~130 |
+0~095 |
4,759 |
7,645 |
+3,899 |
|
|
Mar25 |
240814 |
118~240 |
118~240 |
118~240 |
118~240 |
+0~095 |
|
|
|
|
| Total Volume and Open Interest |
424,658 |
2,172,647 |
+10,962 |
|
| 30 Day Federal Funds(CBOT) |
|
Aug24 |
240814 |
94.677 |
94.677 |
94.673 |
94.675 |
-0.002 |
32,574 |
486,059 |
+7,852 |
|
|
Sep24 |
240814 |
94.845 |
94.850 |
94.815 |
94.820 |
-0.025 |
19,460 |
146,265 |
+1,145 |
|
|
Oct24 |
240814 |
95.060 |
95.075 |
95.005 |
95.015 |
-0.045 |
71,368 |
438,692 |
-825 |
|
|
Nov24 |
240814 |
95.340 |
95.395 |
95.275 |
95.285 |
-0.050 |
56,162 |
186,507 |
+425 |
|
|
Dec24 |
240814 |
95.565 |
95.620 |
95.500 |
95.515 |
-0.045 |
8,504 |
96,084 |
-108 |
|
|
Jan25 |
240814 |
95.780 |
95.835 |
95.715 |
95.735 |
-0.040 |
33,430 |
127,639 |
-814 |
|
| Total Volume and Open Interest |
286,387 |
1,675,924 |
+7,930 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
145.22 |
145.59 |
145.18 |
145.38 |
+0.13 |
1,759 |
14,948 |
-94 |
Hover/Click |
|
Dec24 |
240814 |
144.77 |
144.77 |
144.77 |
144.77 |
+0.13 |
0 |
16 |
+0 |
Hover/Click |
|
Mar25 |
240814 |
144.53 |
144.53 |
144.53 |
144.53 |
+0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,759 |
14,964 |
-94 |
|
| Euro-Buxl(EUREX) |
|
Sep24 |
240814 |
137.42 |
137.86 |
136.26 |
137.52 |
-0.08 |
62,684 |
192,993 |
+2,634 |
|
|
Dec24 |
240814 |
137.92 |
137.92 |
137.66 |
137.66 |
-0.06 |
9 |
35 |
+8 |
|
|
Mar25 |
240814 |
137.80 |
137.80 |
137.80 |
137.80 |
+0.16 |
|
|
|
|
| Total Volume and Open Interest |
62,693 |
193,028 |
+2,642 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
134.93 |
135.17 |
134.56 |
135.09 |
+0.03 |
617,070 |
1,242,354 |
+54,043 |
Hover/Click |
|
Dec24 |
240814 |
134.40 |
134.61 |
134.08 |
134.60 |
+0.04 |
5,232 |
12,842 |
+4,213 |
Hover/Click |
|
Mar25 |
240814 |
136.23 |
136.23 |
136.23 |
136.23 |
unch |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
622,302 |
1,255,198 |
+58,256 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
118.18 |
118.30 |
118.01 |
118.26 |
unch |
457,700 |
1,235,186 |
+23,653 |
Hover/Click |
|
Dec24 |
240814 |
119.55 |
119.57 |
119.55 |
119.57 |
-0.01 |
13 |
798 |
+11 |
Hover/Click |
|
Mar25 |
240814 |
118.95 |
118.95 |
118.95 |
118.95 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
457,713 |
1,235,984 |
+23,664 |
|
| Euro-Schatz(EUREX) |
|
Sep24 |
240814 |
106.36 |
106.42 |
106.31 |
106.38 |
-0.02 |
427,157 |
2,150,822 |
-6,338 |
|
|
Dec24 |
240814 |
106.79 |
106.81 |
106.79 |
106.81 |
-0.02 |
2 |
1,482 |
+2 |
|
|
Mar25 |
240814 |
108.18 |
108.18 |
108.18 |
108.18 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
427,159 |
2,152,304 |
-6,336 |
|
| 3-Mth Euribor(EUREX) |
|
Sep24 |
240814 |
96.595 |
96.595 |
96.575 |
96.585 |
-0.010 |
4,810 |
9,756 |
+562 |
|
|
Dec24 |
240814 |
97.065 |
97.065 |
97.030 |
97.040 |
-0.015 |
3,046 |
11,974 |
+181 |
|
|
Mar25 |
240814 |
97.455 |
97.460 |
97.420 |
97.440 |
unch |
1,910 |
15,440 |
+24 |
|
| Total Volume and Open Interest |
79,590 |
109,738 |
+927 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
100~12 |
100~26 |
100~07 |
100~24 |
+0~17 |
235,221 |
805,719 |
+19,001 |
Hover/Click |
|
Dec24 |
240814 |
99~28 |
100~10 |
99~28 |
100~09 |
+0~20 |
27 |
3,074 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
235,248 |
808,793 |
+19,012 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
96.585 |
96.595 |
96.570 |
96.590 |
-0.005 |
117,679 |
492,278 |
+3,119 |
|
|
Dec24 |
240814 |
97.040 |
97.070 |
97.020 |
97.050 |
-0.005 |
129,268 |
533,282 |
-4,926 |
|
|
Mar25 |
240814 |
97.435 |
97.470 |
97.405 |
97.445 |
unch |
108,243 |
459,713 |
+3,566 |
|
| Total Volume and Open Interest |
932,978 |
4,062,146 |
-20,219 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
95.68 |
95.72 |
95.68 |
95.71 |
+0.02 |
29,658 |
272,781 |
-8,677 |
|
|
Dec24 |
240814 |
95.87 |
95.93 |
95.86 |
95.92 |
+0.05 |
31,728 |
257,450 |
+3,032 |
|
|
Mar25 |
240814 |
96.11 |
96.22 |
96.10 |
96.21 |
+0.09 |
19,313 |
166,072 |
-564 |
|
|
Jun25 |
240814 |
96.27 |
96.40 |
96.27 |
96.39 |
+0.11 |
12,112 |
127,020 |
-15 |
|
|
Sep25 |
240814 |
96.38 |
96.50 |
96.37 |
96.50 |
+0.11 |
10,063 |
133,459 |
+3,770 |
|
|
Dec25 |
240814 |
96.48 |
96.60 |
96.47 |
96.60 |
+0.11 |
8,138 |
114,780 |
+1,056 |
|
|
Mar26 |
240814 |
96.55 |
96.66 |
96.54 |
96.66 |
+0.11 |
3,079 |
86,380 |
+745 |
|
|
Jun26 |
240814 |
96.59 |
96.70 |
96.58 |
96.70 |
+0.11 |
3,191 |
56,949 |
-412 |
|
|
Sep26 |
240814 |
96.62 |
96.71 |
96.62 |
96.71 |
+0.10 |
22 |
4,964 |
-18 |
|
|
Dec26 |
240814 |
96.62 |
96.72 |
96.62 |
96.72 |
+0.10 |
0 |
2,065 |
+0 |
|
| Total Volume and Open Interest |
117,314 |
1,223,022 |
-1,073 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
95.98 |
96.07 |
95.98 |
96.07 |
+0.08 |
137,411 |
1,054,241 |
-2,087 |
|
|
Dec24 |
240814 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
137,411 |
1,054,241 |
-2,087 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
96.39 |
96.50 |
96.37 |
96.50 |
+0.10 |
168,435 |
868,243 |
-8,147 |
|
|
Dec24 |
240814 |
96.50 |
96.50 |
96.50 |
96.50 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
168,435 |
868,243 |
-8,147 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Aug24 |
240814 |
2468.0 |
2472.4 |
2439.4 |
2439.4 |
-27.3 |
510 |
3,846 |
-438 |
Hover/Click |
|
Oct24 |
240814 |
2483.3 |
2496.6 |
2454.0 |
2457.1 |
-27.8 |
8,323 |
52,500 |
+685 |
Hover/Click |
|
Dec24 |
240814 |
2506.3 |
2519.7 |
2476.2 |
2479.7 |
-28.1 |
155,078 |
399,655 |
+8,520 |
Hover/Click |
|
Feb25 |
240814 |
2528.0 |
2541.4 |
2499.0 |
2501.3 |
-28.5 |
4,013 |
20,862 |
+172 |
Hover/Click |
|
Apr25 |
240814 |
2541.8 |
2556.0 |
2517.6 |
2519.5 |
-28.7 |
1,649 |
13,974 |
+910 |
Hover/Click |
|
Jun25 |
240814 |
2563.4 |
2576.3 |
2537.2 |
2537.7 |
-28.9 |
883 |
6,409 |
+299 |
Hover/Click |
|
Aug25 |
240814 |
2587.1 |
2587.1 |
2554.1 |
2554.1 |
-28.9 |
20 |
321 |
+1 |
Hover/Click |
|
Oct25 |
240814 |
2569.7 |
2569.7 |
2569.7 |
2569.7 |
-28.9 |
0 |
38 |
+0 |
Hover/Click |
|
Dec25 |
240814 |
2616.5 |
2616.5 |
2584.2 |
2584.2 |
-28.9 |
0 |
2,549 |
+0 |
Hover/Click |
|
Feb26 |
240814 |
2600.5 |
2600.5 |
2600.5 |
2600.5 |
-28.9 |
0 |
10 |
+0 |
Hover/Click |
|
Apr26 |
240814 |
2615.5 |
2615.5 |
2615.5 |
2615.5 |
-28.9 |
0 |
21 |
+0 |
Hover/Click |
|
Jun26 |
240814 |
2629.5 |
2629.5 |
2629.5 |
2629.5 |
-28.9 |
0 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,848 |
505,872 |
+10,164 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
2793.5 |
2817.5 |
2723.0 |
2733.9 |
-44.7 |
57,948 |
66,500 |
-4,953 |
Hover/Click |
|
Dec24 |
240814 |
2832.0 |
2856.5 |
2764.0 |
2773.4 |
-45.4 |
16,833 |
71,434 |
+5,146 |
Hover/Click |
|
Mar25 |
240814 |
2845.0 |
2887.5 |
2800.5 |
2810.4 |
-46.1 |
2,201 |
7,588 |
+333 |
Hover/Click |
|
May25 |
240814 |
2893.0 |
2898.0 |
2829.5 |
2832.8 |
-48.4 |
637 |
1,195 |
+113 |
Hover/Click |
|
Jul25 |
240814 |
2890.0 |
2915.5 |
2855.5 |
2855.5 |
-49.9 |
255 |
201 |
+37 |
Hover/Click |
|
Sep25 |
240814 |
2938.0 |
2938.0 |
2878.5 |
2878.5 |
-52.0 |
176 |
187 |
+31 |
Hover/Click |
|
Dec25 |
240814 |
2911.0 |
2920.2 |
2911.0 |
2920.2 |
-52.1 |
75 |
230 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
78,251 |
147,859 |
+726 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct24 |
240814 |
946.9 |
951.9 |
927.0 |
929.6 |
-16.3 |
13,365 |
71,194 |
+418 |
Hover/Click |
|
Jan25 |
240814 |
955.6 |
961.1 |
937.4 |
939.9 |
-15.5 |
875 |
9,131 |
-47 |
Hover/Click |
|
Apr25 |
240814 |
958.8 |
968.8 |
945.3 |
948.0 |
-15.9 |
61 |
860 |
-7 |
Hover/Click |
|
Jul25 |
240814 |
974.0 |
974.7 |
952.6 |
955.7 |
-16.8 |
34 |
223 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
14,349 |
81,605 |
+362 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
928.00 |
943.50 |
914.00 |
922.70 |
-1.80 |
4,996 |
20,982 |
-1,232 |
Hover/Click |
|
Dec24 |
240814 |
934.50 |
948.00 |
921.50 |
929.50 |
-2.50 |
2,176 |
8,228 |
+747 |
Hover/Click |
|
Mar25 |
240814 |
931.00 |
934.50 |
931.00 |
934.50 |
-2.60 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,175 |
29,294 |
-485 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
406.10 |
409.60 |
403.35 |
404.00 |
-1.15 |
56,855 |
76,581 |
-6,605 |
Hover/Click |
|
Dec24 |
240814 |
409.60 |
412.30 |
406.50 |
407.35 |
-1.20 |
24,804 |
93,841 |
+2,086 |
Hover/Click |
|
Mar25 |
240814 |
413.05 |
415.40 |
410.20 |
410.95 |
-1.25 |
4,432 |
30,358 |
+1,160 |
Hover/Click |
|
May25 |
240814 |
417.20 |
417.50 |
412.80 |
413.30 |
-1.40 |
1,513 |
11,316 |
+507 |
Hover/Click |
|
Jul25 |
240814 |
416.75 |
418.65 |
415.05 |
415.30 |
-1.45 |
203 |
3,792 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
88,419 |
229,752 |
-2,566 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
39889 |
40191 |
39786 |
40119 |
+230 |
117,644 |
80,811 |
+1,203 |
Hover/Click |
|
Dec24 |
240814 |
40235 |
40556 |
40157 |
40486 |
+234 |
141 |
1,061 |
+28 |
Hover/Click |
|
Mar25 |
240814 |
41010 |
41010 |
40734 |
41010 |
+258 |
0 |
6 |
+0 |
Hover/Click |
|
Jun25 |
240814 |
41350 |
41350 |
41091 |
41350 |
+230 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,785 |
81,881 |
+1,231 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
39862 |
40193 |
39785 |
40119 |
+230 |
88,614 |
27,107 |
+16 |
Hover/Click |
|
Dec24 |
240814 |
40240 |
40560 |
40190 |
40486 |
+234 |
432 |
1,109 |
+4 |
Hover/Click |
|
Mar25 |
240814 |
41010 |
41010 |
40748 |
41010 |
+258 |
0 |
3 |
+0 |
Hover/Click |
|
Jun25 |
240814 |
41350 |
41350 |
41093 |
41350 |
+230 |
1 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,047 |
28,224 |
+20 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
5457.50 |
5487.75 |
5438.75 |
5477.00 |
+18.00 |
1,271,171 |
1,992,271 |
+22,804 |
Hover/Click |
|
Dec24 |
240814 |
5514.00 |
5544.25 |
5496.00 |
5534.25 |
+18.75 |
3,811 |
36,812 |
+1,557 |
Hover/Click |
|
Mar25 |
240814 |
5564.50 |
5594.25 |
5547.25 |
5585.00 |
+19.25 |
92 |
2,859 |
+33 |
Hover/Click |
|
Jun25 |
240814 |
5626.50 |
5626.50 |
5626.50 |
5626.50 |
+19.25 |
0 |
138 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,275,074 |
2,033,008 |
+24,394 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
5455.50 |
5487.75 |
5438.75 |
5477.00 |
+18.00 |
935,298 |
126,005 |
+12,030 |
Hover/Click |
|
Dec24 |
240814 |
5515.00 |
5544.50 |
5496.00 |
5534.25 |
+18.75 |
2,322 |
4,285 |
-147 |
Hover/Click |
|
Mar25 |
240814 |
5560.25 |
5592.50 |
5547.50 |
5585.00 |
+19.25 |
117 |
224 |
-18 |
Hover/Click |
|
Jun25 |
240814 |
5626.50 |
5626.50 |
5626.50 |
5626.50 |
+19.25 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
937,737 |
130,538 |
+11,865 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
19099.25 |
19203.50 |
18925.50 |
19115.00 |
+10.75 |
497,670 |
238,343 |
+3,775 |
Hover/Click |
|
Dec24 |
240814 |
19340.00 |
19425.00 |
19148.50 |
19338.00 |
+11.75 |
1,296 |
5,607 |
+235 |
Hover/Click |
|
Mar25 |
240814 |
19510.00 |
19615.00 |
19373.00 |
19534.00 |
+11.75 |
19 |
101 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
498,985 |
244,061 |
+4,012 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
19100.00 |
19203.75 |
18925.50 |
19115.00 |
+10.75 |
1,202,244 |
83,368 |
+2,799 |
Hover/Click |
|
Dec24 |
240814 |
19326.50 |
19425.00 |
19148.25 |
19338.00 |
+11.75 |
5,490 |
5,535 |
+96 |
Hover/Click |
|
Mar25 |
240814 |
19533.50 |
19617.50 |
19365.00 |
19534.00 |
+11.75 |
157 |
243 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,207,896 |
89,181 |
+2,908 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep24 |
240814 |
2966.90 |
2992.40 |
2952.20 |
2963.30 |
-3.50 |
7,880 |
33,679 |
+198 |
Hover/Click |
|
Dec24 |
240814 |
2991.40 |
3014.10 |
2982.70 |
2991.40 |
-3.00 |
3 |
4 |
+3 |
Hover/Click |
|
Mar25 |
240814 |
3007.10 |
3007.10 |
3007.10 |
3007.10 |
-2.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,883 |
33,683 |
+201 |
|
| Volatility Index(CBOE) |
|
Aug24 |
240814 |
17.65 |
17.90 |
16.20 |
16.25 |
-1.30 |
79,197 |
95,947 |
-8,962 |
|
|
Sep24 |
240814 |
17.40 |
17.60 |
16.20 |
16.26 |
-1.14 |
87,194 |
153,066 |
+2,317 |
|
|
Oct24 |
240814 |
19.15 |
19.30 |
18.20 |
18.25 |
-0.90 |
23,390 |
60,010 |
+1,132 |
|
|
Nov24 |
240814 |
18.05 |
18.15 |
17.45 |
17.50 |
-0.59 |
13,663 |
42,327 |
+695 |
|
| Total Volume and Open Interest |
217,791 |
400,969 |
-4,604 |
|
| S & P 600(CME) |
|
Sep24 |
240814 |
1341.60 |
1354.40 |
1336.90 |
1341.60 |
-6.30 |
12 |
576 |
+0 |
|
|
Dec24 |
240814 |
1356.40 |
1356.40 |
1356.40 |
1356.40 |
-6.50 |
|
|
|
|
| Total Volume and Open Interest |
12 |
576 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
2102.70 |
2140.50 |
2082.10 |
2091.80 |
-13.20 |
145,321 |
422,548 |
+866 |
Hover/Click |
|
Dec24 |
240814 |
2124.00 |
2159.10 |
2102.50 |
2111.60 |
-13.00 |
352 |
1,995 |
+117 |
Hover/Click |
|
Mar25 |
240814 |
2129.40 |
2129.40 |
2129.40 |
2129.40 |
-11.70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,673 |
424,544 |
+983 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep24 |
240814 |
2102.70 |
2140.50 |
2082.20 |
2091.80 |
-13.20 |
63,233 |
16,236 |
-472 |
Hover/Click |
|
Dec24 |
240814 |
2121.60 |
2156.50 |
2102.10 |
2111.60 |
-13.00 |
298 |
929 |
+11 |
Hover/Click |
|
Mar25 |
240814 |
2129.40 |
2129.40 |
2129.40 |
2129.40 |
-11.70 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,531 |
17,184 |
-461 |
|
| Nikkei 225(CME) |
|
Sep24 |
240814 |
36475 |
36725 |
35880 |
36320 |
-155 |
9,384 |
13,377 |
+74 |
|
|
Dec24 |
240814 |
36035 |
36635 |
35875 |
36300 |
-175 |
27 |
53 |
+10 |
|
| Total Volume and Open Interest |
9,411 |
13,430 |
+84 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
36225 |
36665 |
35850 |
36395 |
+210 |
31,518 |
97,008 |
+169 |
|
|
Dec24 |
240814 |
35870 |
36200 |
35820 |
36150 |
+210 |
11 |
4,710 |
-5 |
|
|
Mar25 |
240814 |
36105 |
36105 |
36105 |
36105 |
+210 |
0 |
604 |
+0 |
|
| Total Volume and Open Interest |
31,529 |
105,865 |
+164 |
|
| Nikkei 225 Mini(JPX) |
|
Sep24 |
240814 |
36260 |
36670 |
35850 |
36380 |
+160 |
737,037 |
381,559 |
-17,086 |
|
|
Dec24 |
240814 |
36050 |
36445 |
35630 |
36200 |
+200 |
35,375 |
19,764 |
-822 |
|
|
Mar25 |
240814 |
36005 |
36460 |
35630 |
36140 |
+160 |
1,155 |
3,831 |
-33 |
|
| Total Volume and Open Interest |
792,089 |
422,456 |
-18,781 |
|
| Nikkei 225(JPX) |
|
Sep24 |
240814 |
36260 |
36670 |
35850 |
36380 |
+160 |
47,572 |
197,554 |
-3,565 |
|
|
Dec24 |
240814 |
36030 |
36400 |
35660 |
36200 |
+200 |
337 |
41,014 |
+79 |
|
|
Mar25 |
240814 |
35980 |
36340 |
35740 |
36140 |
+160 |
30 |
6,381 |
+124 |
|
| Total Volume and Open Interest |
47,945 |
276,463 |
-2,611 |
|
| Nikkei 225(CME) Yen |
|
Sep24 |
240814 |
36420 |
36670 |
35840 |
36275 |
-140 |
23,880 |
49,319 |
-721 |
|
|
Dec24 |
240814 |
35960 |
36425 |
35630 |
36060 |
-145 |
6 |
83 |
-2 |
|
|
Mar25 |
240814 |
36345 |
36345 |
36345 |
36345 |
-160 |
|
|
|
|
| Total Volume and Open Interest |
23,886 |
49,402 |
-723 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep24 |
240814 |
36275 |
36275 |
36275 |
36275 |
-140 |
|
|
|
|
|
Dec24 |
240814 |
36060 |
36060 |
36060 |
36060 |
-145 |
|
|
|
|
|
Mar25 |
240814 |
36345 |
36345 |
36345 |
36345 |
-160 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Aug24 |
240814 |
7306.0 |
7345.5 |
7298.0 |
7336.0 |
+57.0 |
143,063 |
161,266 |
-2,318 |
|
|
Sep24 |
240814 |
7346.0 |
7372.5 |
7324.0 |
7363.0 |
+57.0 |
118,664 |
53,765 |
+43,994 |
|
|
Oct24 |
240814 |
7374.0 |
7374.0 |
7374.0 |
7374.0 |
+57.0 |
3 |
11 |
+0 |
|
|
Dec24 |
240814 |
7400.0 |
7408.0 |
7400.0 |
7408.0 |
+57.0 |
1 |
27 |
+0 |
|
|
Mar25 |
240814 |
7459.0 |
7459.0 |
7459.0 |
7459.0 |
+57.0 |
|
|
|
|
|
Jun25 |
240814 |
7329.5 |
7329.5 |
7329.5 |
7329.5 |
+57.0 |
|
|
|
|
| Total Volume and Open Interest |
261,731 |
215,069 |
+41,676 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Aug24 |
240814 |
17162 |
17291 |
17055 |
17129 |
-34 |
79,061 |
112,692 |
-629 |
|
|
Sep24 |
240814 |
17077 |
17216 |
16998 |
17062 |
-32 |
2,501 |
31,586 |
+887 |
|
|
Oct24 |
240814 |
17114 |
17114 |
17114 |
17114 |
-34 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
82,119 |
153,181 |
+575 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
17931.0 |
17993.0 |
17894.0 |
17950.0 |
+68.0 |
30,560 |
55,665 |
+1,393 |
|
|
Dec24 |
240814 |
18113.0 |
18113.0 |
18113.0 |
18113.0 |
+70.0 |
2 |
216 |
+0 |
|
|
Mar25 |
240814 |
18277.0 |
18277.0 |
18277.0 |
18277.0 |
+74.0 |
|
|
|
|
| Total Volume and Open Interest |
30,562 |
55,881 |
+1,393 |
|
| Mini-DAX(EUREX) |
|
Sep24 |
240814 |
17917.0 |
18003.0 |
17894.0 |
17950.0 |
+68.0 |
21,988 |
8,419 |
+480 |
|
|
Dec24 |
240814 |
18100.0 |
18118.0 |
18055.0 |
18113.0 |
+70.0 |
31 |
101 |
+15 |
|
|
Mar25 |
240814 |
18277.0 |
18277.0 |
18277.0 |
18277.0 |
+74.0 |
|
|
|
|
| Total Volume and Open Interest |
22,019 |
8,520 |
+495 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
4729 |
4753 |
4718 |
4742 |
+29 |
512,960 |
2,349,882 |
-32,968 |
|
|
Dec24 |
240814 |
4767 |
4778 |
4753 |
4768 |
+30 |
109 |
55,676 |
+64 |
|
|
Mar25 |
240814 |
4795 |
4795 |
4795 |
4795 |
+30 |
0 |
6,003 |
+0 |
|
| Total Volume and Open Interest |
513,069 |
2,412,439 |
-32,904 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240814 |
12008 |
12113 |
11982 |
12081 |
+149 |
20,900 |
164,731 |
+2,370 |
|
|
Dec24 |
240814 |
12050 |
12143 |
12050 |
12114 |
+149 |
8 |
1,512 |
+4 |
|
|
Mar25 |
240814 |
12092 |
12092 |
12092 |
12092 |
+147 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
20,908 |
166,251 |
+2,374 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep24 |
240814 |
8262.50 |
8316.00 |
8247.00 |
8282.00 |
+41.00 |
59,205 |
456,263 |
+4,967 |
|
|
Dec24 |
240814 |
8333.50 |
8333.50 |
8333.50 |
8333.50 |
+41.00 |
13 |
454 |
-1 |
|
|
Mar25 |
240814 |
8362.50 |
8362.50 |
8362.50 |
8362.50 |
+41.00 |
|
|
|
|
| Total Volume and Open Interest |
59,218 |
456,717 |
+4,966 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep24 |
240814 |
7786.0 |
7861.0 |
7737.0 |
7804.0 |
+34.0 |
30,362 |
261,395 |
-2,309 |
|
|
Dec24 |
240814 |
7858.0 |
7858.0 |
7858.0 |
7858.0 |
+34.0 |
0 |
48 |
+0 |
|
|
Mar25 |
240814 |
7846.0 |
7846.0 |
7846.0 |
7846.0 |
+34.0 |
|
|
|
|
| Total Volume and Open Interest |
30,685 |
262,679 |
-2,317 |
|
| FTSE MIB(ISE) |
|
Sep24 |
240814 |
32250.00 |
32535.00 |
32250.00 |
32458.00 |
+321.00 |
9,336 |
84,146 |
-31 |
|
|
Dec24 |
240814 |
32260.00 |
32345.00 |
32260.00 |
32345.00 |
+321.00 |
5 |
201 |
+15 |
|
|
Mar25 |
240814 |
32488.00 |
32488.00 |
32488.00 |
32488.00 |
+321.00 |
|
|
|
|
| Total Volume and Open Interest |
9,341 |
84,347 |
-16 |
|
| KOSPI 200(KFE) |
|
Sep24 |
240814 |
362.95 |
363.15 |
359.35 |
360.95 |
+3.60 |
210,723 |
251,126 |
+175 |
|
|
Dec24 |
240814 |
361.20 |
364.65 |
360.85 |
362.20 |
+3.30 |
839 |
24,178 |
+107 |
|
|
Mar25 |
240814 |
362.50 |
362.50 |
362.50 |
362.50 |
+2.30 |
0 |
3,035 |
+1 |
|
| Total Volume and Open Interest |
211,562 |
283,752 |
+302 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Aug24 |
240814 |
545.35 |
549.45 |
544.75 |
545.35 |
-2.60 |
90 |
147 |
-66 |
|
|
Sep24 |
240814 |
543.90 |
546.10 |
542.25 |
542.80 |
-1.70 |
109 |
507 |
+68 |
|
|
Oct24 |
240814 |
540.30 |
540.30 |
540.30 |
540.30 |
-6.70 |
|
|
|
|
| Total Volume and Open Interest |
199 |
654 |
+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. |
|
|
MRCI Online
