|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon September 11, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
1352.50 |
1352.50 |
1352.00 |
1352.50 |
+3.00 |
198 |
965 |
-165 |
Hover/Click |
|
Nov23 |
230911 |
1363.00 |
1373.25 |
1362.25 |
1369.00 |
+6.00 |
103,976 |
332,744 |
-250 |
Hover/Click |
|
Jan24 |
230911 |
1377.50 |
1388.00 |
1377.00 |
1384.00 |
+6.00 |
38,312 |
104,509 |
+1,326 |
Hover/Click |
|
Mar24 |
230911 |
1384.00 |
1394.75 |
1383.50 |
1391.25 |
+7.00 |
22,407 |
120,854 |
+998 |
Hover/Click |
|
May24 |
230911 |
1387.00 |
1398.50 |
1386.75 |
1395.25 |
+7.75 |
11,814 |
94,255 |
+1,831 |
Hover/Click |
|
Jul24 |
230911 |
1385.50 |
1395.00 |
1384.25 |
1392.25 |
+7.75 |
8,846 |
48,105 |
+870 |
Hover/Click |
|
Aug24 |
230911 |
1364.25 |
1371.00 |
1361.75 |
1369.00 |
+7.75 |
1,088 |
2,352 |
+37 |
Hover/Click |
|
Sep24 |
230911 |
1319.50 |
1323.75 |
1315.25 |
1322.50 |
+7.50 |
620 |
1,451 |
-5 |
Hover/Click |
|
Nov24 |
230911 |
1295.00 |
1304.25 |
1294.75 |
1302.50 |
+6.75 |
4,718 |
28,849 |
-86 |
Hover/Click |
|
Jan25 |
230911 |
1303.75 |
1308.25 |
1302.00 |
1307.00 |
+6.75 |
42 |
568 |
+26 |
Hover/Click |
|
Mar25 |
230911 |
1292.00 |
1295.75 |
1292.00 |
1295.25 |
+5.75 |
13 |
101 |
+9 |
Hover/Click |
|
May25 |
230911 |
1291.00 |
1291.00 |
1291.00 |
1291.00 |
+5.75 |
4 |
1,054 |
+0 |
Hover/Click |
|
Jul25 |
230911 |
1292.75 |
1292.75 |
1292.75 |
1292.75 |
+5.75 |
2 |
101 |
+1 |
Hover/Click |
|
Aug25 |
230911 |
1282.00 |
1282.00 |
1282.00 |
1282.00 |
+5.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
192,044 |
736,321 |
+4,592 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
414.60 |
415.60 |
408.60 |
412.00 |
+0.10 |
423 |
173 |
-269 |
Hover/Click |
|
Oct23 |
230911 |
403.90 |
409.70 |
402.70 |
406.00 |
+3.30 |
19,830 |
63,337 |
-1,717 |
Hover/Click |
|
Dec23 |
230911 |
402.00 |
407.90 |
401.00 |
404.90 |
+3.50 |
52,656 |
198,997 |
-321 |
Hover/Click |
|
Jan24 |
230911 |
400.00 |
405.20 |
398.60 |
402.60 |
+3.50 |
19,113 |
70,184 |
-267 |
Hover/Click |
|
Mar24 |
230911 |
395.00 |
399.80 |
393.60 |
397.20 |
+2.90 |
11,166 |
49,226 |
+219 |
Hover/Click |
|
May24 |
230911 |
391.40 |
395.70 |
389.70 |
393.00 |
+2.40 |
6,018 |
38,266 |
+215 |
Hover/Click |
|
Jul24 |
230911 |
392.80 |
394.90 |
389.00 |
392.20 |
+2.20 |
3,506 |
21,863 |
+554 |
Hover/Click |
|
Aug24 |
230911 |
388.20 |
392.70 |
387.10 |
389.80 |
+1.60 |
454 |
4,400 |
+50 |
Hover/Click |
|
Sep24 |
230911 |
386.10 |
388.40 |
383.50 |
385.90 |
+1.30 |
456 |
2,937 |
+199 |
Hover/Click |
|
Oct24 |
230911 |
381.70 |
382.10 |
377.40 |
380.10 |
+1.30 |
438 |
1,770 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
114,888 |
455,726 |
-1,005 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
63.82 |
63.82 |
62.90 |
63.15 |
unch |
82 |
279 |
-10 |
Hover/Click |
|
Oct23 |
230911 |
61.45 |
61.94 |
60.84 |
61.34 |
-0.12 |
27,528 |
57,366 |
-5,993 |
Hover/Click |
|
Dec23 |
230911 |
60.46 |
61.00 |
60.00 |
60.50 |
unch |
72,514 |
200,187 |
+1,712 |
Hover/Click |
|
Jan24 |
230911 |
60.15 |
60.66 |
59.67 |
60.19 |
+0.02 |
21,693 |
72,822 |
+90 |
Hover/Click |
|
Mar24 |
230911 |
59.88 |
60.39 |
59.41 |
59.98 |
+0.06 |
17,837 |
47,126 |
+2,821 |
Hover/Click |
|
May24 |
230911 |
59.70 |
60.13 |
59.21 |
59.80 |
+0.07 |
8,849 |
34,435 |
-43 |
Hover/Click |
|
Jul24 |
230911 |
59.58 |
59.74 |
58.85 |
59.47 |
+0.09 |
7,440 |
29,875 |
+462 |
Hover/Click |
|
Aug24 |
230911 |
58.43 |
59.02 |
58.22 |
58.82 |
+0.14 |
920 |
5,210 |
+302 |
Hover/Click |
|
Sep24 |
230911 |
57.78 |
58.27 |
57.55 |
58.07 |
+0.17 |
783 |
3,904 |
+287 |
Hover/Click |
|
Oct24 |
230911 |
57.15 |
57.45 |
56.93 |
57.25 |
+0.26 |
480 |
2,302 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
159,528 |
466,250 |
-281 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
230911 |
780.1 |
782.1 |
764.0 |
767.6 |
-12.5 |
21,589 |
136,047 |
-4,069 |
Hover/Click |
|
Jan24 |
230911 |
788.0 |
790.0 |
771.8 |
776.1 |
-11.9 |
7,985 |
97,322 |
+2,603 |
Hover/Click |
|
Mar24 |
230911 |
792.5 |
793.6 |
776.7 |
780.6 |
-11.0 |
1,791 |
29,403 |
-182 |
Hover/Click |
|
May24 |
230911 |
792.7 |
792.9 |
779.5 |
782.4 |
-9.5 |
577 |
11,237 |
+67 |
Hover/Click |
|
Jul24 |
230911 |
789.0 |
789.1 |
778.9 |
780.2 |
-8.0 |
118 |
4,476 |
+35 |
Hover/Click |
|
Nov24 |
230911 |
745.0 |
749.0 |
745.0 |
748.4 |
-2.6 |
155 |
3,679 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
32,215 |
282,226 |
-1,415 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
470.25 |
471.50 |
468.00 |
471.25 |
+2.75 |
233 |
705 |
-210 |
Hover/Click |
|
Dec23 |
230911 |
483.00 |
486.75 |
480.75 |
485.75 |
+2.00 |
106,651 |
709,844 |
-4,101 |
Hover/Click |
|
Mar24 |
230911 |
497.50 |
501.25 |
495.75 |
500.25 |
+2.25 |
39,025 |
236,038 |
+716 |
Hover/Click |
|
May24 |
230911 |
504.75 |
509.75 |
504.25 |
508.75 |
+2.25 |
19,189 |
99,542 |
+2,742 |
Hover/Click |
|
Jul24 |
230911 |
509.00 |
513.50 |
508.25 |
512.75 |
+3.00 |
11,188 |
93,211 |
+597 |
Hover/Click |
|
Sep24 |
230911 |
504.75 |
509.00 |
504.25 |
508.75 |
+3.50 |
1,650 |
35,746 |
+87 |
Hover/Click |
|
Dec24 |
230911 |
508.25 |
512.25 |
507.50 |
512.00 |
+3.50 |
5,236 |
76,432 |
+266 |
Hover/Click |
|
Mar25 |
230911 |
519.25 |
522.25 |
518.25 |
522.25 |
+3.00 |
89 |
2,478 |
+8 |
Hover/Click |
|
May25 |
230911 |
526.00 |
527.50 |
524.00 |
527.50 |
+2.75 |
4 |
150 |
+2 |
Hover/Click |
|
Jul25 |
230911 |
526.50 |
528.00 |
524.50 |
528.00 |
+2.75 |
4 |
267 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
183,352 |
1,257,065 |
+128 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
561.50 |
561.50 |
556.00 |
556.00 |
-11.25 |
50 |
202 |
-42 |
Hover/Click |
|
Dec23 |
230911 |
597.00 |
597.50 |
580.25 |
584.50 |
-11.25 |
45,764 |
226,377 |
+1,461 |
Hover/Click |
|
Mar24 |
230911 |
623.25 |
623.25 |
606.25 |
610.75 |
-11.00 |
13,532 |
79,790 |
+620 |
Hover/Click |
|
May24 |
230911 |
638.50 |
639.50 |
623.50 |
627.50 |
-11.25 |
7,930 |
36,280 |
+1,481 |
Hover/Click |
|
Jul24 |
230911 |
646.25 |
648.75 |
634.00 |
637.50 |
-10.25 |
3,266 |
27,465 |
+288 |
Hover/Click |
|
Sep24 |
230911 |
658.50 |
660.25 |
647.50 |
650.25 |
-9.50 |
619 |
4,012 |
-51 |
Hover/Click |
| Total Volume and Open Interest |
71,750 |
383,542 |
+3,641 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
715.00 |
718.00 |
713.75 |
718.00 |
-7.00 |
55 |
56 |
-129 |
Hover/Click |
|
Dec23 |
230911 |
732.75 |
732.75 |
711.25 |
723.75 |
-8.25 |
14,121 |
120,200 |
+576 |
Hover/Click |
|
Mar24 |
230911 |
737.00 |
737.00 |
715.25 |
726.75 |
-8.75 |
5,593 |
46,587 |
+500 |
Hover/Click |
|
May24 |
230911 |
737.50 |
738.50 |
718.50 |
728.25 |
-9.50 |
2,341 |
19,204 |
-161 |
Hover/Click |
|
Jul24 |
230911 |
717.25 |
719.25 |
706.25 |
713.75 |
-9.00 |
512 |
9,332 |
-28 |
Hover/Click |
|
Sep24 |
230911 |
720.00 |
724.00 |
712.00 |
719.00 |
-7.75 |
173 |
1,287 |
+10 |
Hover/Click |
|
Dec24 |
230911 |
729.75 |
733.25 |
725.00 |
731.25 |
-6.00 |
35 |
1,213 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
22,830 |
198,045 |
+777 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
743.50 |
743.50 |
743.50 |
743.50 |
unch |
5 |
1 |
-52 |
Hover/Click |
|
Dec23 |
230911 |
769.75 |
770.00 |
761.00 |
766.75 |
-4.00 |
3,250 |
40,602 |
-29 |
Hover/Click |
|
Mar24 |
230911 |
785.00 |
785.50 |
777.75 |
783.25 |
-4.50 |
859 |
15,060 |
+189 |
Hover/Click |
|
May24 |
230911 |
795.00 |
795.50 |
788.50 |
793.00 |
-4.25 |
125 |
3,139 |
+36 |
Hover/Click |
|
Jul24 |
230911 |
797.00 |
803.50 |
796.00 |
801.25 |
-2.50 |
51 |
1,269 |
+11 |
Hover/Click |
|
Sep24 |
230911 |
785.50 |
792.75 |
784.00 |
792.75 |
-2.50 |
5 |
530 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
4,311 |
60,837 |
+161 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
476.25 |
476.25 |
470.00 |
470.00 |
-7.25 |
23 |
24 |
+4 |
Hover/Click |
|
Dec23 |
230911 |
500.75 |
500.75 |
490.50 |
493.25 |
-6.75 |
471 |
3,583 |
+56 |
Hover/Click |
|
Mar24 |
230911 |
509.25 |
512.00 |
503.25 |
503.50 |
-6.00 |
48 |
555 |
+7 |
Hover/Click |
|
May24 |
230911 |
509.75 |
509.75 |
509.75 |
509.75 |
-6.25 |
0 |
80 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
542 |
4,329 |
+67 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
15.81 |
15.81 |
15.81 |
15.81 |
-0.29 |
1 |
378 |
-1 |
Hover/Click |
|
Nov23 |
230911 |
16.06 |
16.08 |
15.71 |
15.80 |
-0.27 |
672 |
10,076 |
-189 |
Hover/Click |
|
Jan24 |
230911 |
16.25 |
16.25 |
16.00 |
16.07 |
-0.28 |
19 |
754 |
+15 |
Hover/Click |
|
Mar24 |
230911 |
16.47 |
16.47 |
16.30 |
16.36 |
-0.25 |
2 |
407 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
694 |
11,916 |
-175 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
230911 |
183.500 |
184.800 |
183.100 |
184.235 |
+1.000 |
27,986 |
112,909 |
-8,095 |
Hover/Click |
|
Dec23 |
230911 |
187.550 |
189.000 |
187.330 |
188.285 |
+0.850 |
22,379 |
95,632 |
+3,215 |
Hover/Click |
|
Feb24 |
230911 |
191.750 |
193.130 |
191.630 |
192.735 |
+1.035 |
7,212 |
43,651 |
+1,337 |
Hover/Click |
|
Apr24 |
230911 |
195.350 |
196.600 |
195.235 |
196.435 |
+1.055 |
6,105 |
37,114 |
+790 |
Hover/Click |
|
Jun24 |
230911 |
189.150 |
190.350 |
189.080 |
190.200 |
+0.900 |
3,101 |
23,480 |
+456 |
Hover/Click |
|
Aug24 |
230911 |
187.580 |
188.600 |
187.350 |
188.400 |
+0.850 |
570 |
6,312 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
67,735 |
323,795 |
-1,989 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
255.330 |
256.685 |
254.735 |
256.230 |
+0.880 |
1,582 |
8,153 |
+41 |
Hover/Click |
|
Oct23 |
230911 |
259.480 |
261.650 |
258.775 |
261.450 |
+2.300 |
6,541 |
21,401 |
-864 |
Hover/Click |
|
Nov23 |
230911 |
260.775 |
262.935 |
260.450 |
262.750 |
+2.120 |
5,461 |
13,165 |
+916 |
Hover/Click |
|
Jan24 |
230911 |
259.880 |
262.250 |
259.480 |
262.025 |
+2.375 |
2,520 |
10,360 |
+386 |
Hover/Click |
|
Mar24 |
230911 |
260.900 |
263.230 |
260.335 |
263.130 |
+2.445 |
957 |
3,668 |
+254 |
Hover/Click |
|
Apr24 |
230911 |
264.000 |
266.300 |
263.480 |
266.185 |
+2.535 |
250 |
1,633 |
+24 |
Hover/Click |
|
May24 |
230911 |
265.950 |
268.550 |
265.650 |
268.500 |
+2.650 |
371 |
2,377 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
17,845 |
61,255 |
+966 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
230911 |
82.100 |
83.300 |
81.800 |
82.550 |
+1.020 |
32,167 |
61,862 |
-8,396 |
Hover/Click |
|
Dec23 |
230911 |
74.830 |
75.730 |
74.480 |
74.650 |
+0.200 |
21,825 |
66,993 |
+2,527 |
Hover/Click |
|
Feb24 |
230911 |
78.680 |
79.430 |
78.550 |
78.850 |
+0.300 |
6,349 |
32,830 |
+727 |
Hover/Click |
|
Apr24 |
230911 |
84.180 |
84.780 |
84.030 |
84.450 |
+0.370 |
3,013 |
21,036 |
+399 |
Hover/Click |
|
May24 |
230911 |
88.900 |
89.130 |
88.750 |
89.100 |
+0.450 |
52 |
904 |
+17 |
|
|
Jun24 |
230911 |
95.750 |
96.400 |
95.730 |
96.300 |
+0.570 |
1,328 |
9,198 |
-70 |
Hover/Click |
|
Jul24 |
230911 |
95.950 |
96.700 |
95.950 |
96.600 |
+0.720 |
270 |
1,984 |
+47 |
Hover/Click |
|
Aug24 |
230911 |
95.000 |
95.700 |
94.880 |
95.630 |
+0.850 |
116 |
1,022 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
65,210 |
197,015 |
-4,745 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
18.44 |
18.45 |
18.36 |
18.39 |
-0.09 |
168 |
4,184 |
+46 |
Hover/Click |
|
Oct23 |
230911 |
18.94 |
18.94 |
18.45 |
18.50 |
-0.51 |
958 |
4,365 |
-4 |
Hover/Click |
|
Nov23 |
230911 |
18.76 |
18.81 |
18.44 |
18.50 |
-0.37 |
601 |
2,170 |
+10 |
Hover/Click |
|
Dec23 |
230911 |
18.54 |
18.64 |
18.33 |
18.38 |
-0.25 |
151 |
1,713 |
-4 |
Hover/Click |
|
Jan24 |
230911 |
18.40 |
18.40 |
18.32 |
18.32 |
-0.16 |
15 |
839 |
+4 |
Hover/Click |
|
Feb24 |
230911 |
18.35 |
18.39 |
18.29 |
18.34 |
-0.16 |
4 |
792 |
+0 |
Hover/Click |
|
Mar24 |
230911 |
18.44 |
18.44 |
18.39 |
18.44 |
-0.11 |
0 |
640 |
+0 |
Hover/Click |
|
Apr24 |
230911 |
18.40 |
18.40 |
18.38 |
18.40 |
-0.10 |
0 |
398 |
+0 |
Hover/Click |
|
May24 |
230911 |
18.44 |
18.44 |
18.41 |
18.44 |
-0.06 |
1 |
356 |
+1 |
Hover/Click |
|
Jun24 |
230911 |
18.52 |
18.52 |
18.50 |
18.52 |
-0.07 |
1 |
444 |
+0 |
Hover/Click |
|
Jul24 |
230911 |
18.70 |
18.70 |
18.69 |
18.70 |
unch |
0 |
253 |
+0 |
Hover/Click |
|
Aug24 |
230911 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
0 |
292 |
+0 |
Hover/Click |
|
Sep24 |
230911 |
18.65 |
18.65 |
18.65 |
18.65 |
-0.05 |
0 |
331 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,899 |
17,157 |
+53 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
3618 |
3618 |
3611 |
3611 |
+2 |
19 |
50 |
+4 |
Hover/Click |
|
Dec23 |
230911 |
3650 |
3678 |
3639 |
3656 |
+2 |
24,881 |
152,559 |
-836 |
Hover/Click |
|
Mar24 |
230911 |
3666 |
3687 |
3649 |
3666 |
unch |
16,970 |
77,866 |
+2,434 |
Hover/Click |
|
May24 |
230911 |
3646 |
3666 |
3629 |
3648 |
+2 |
3,975 |
27,887 |
+307 |
Hover/Click |
|
Jul24 |
230911 |
3626 |
3643 |
3606 |
3627 |
+2 |
3,060 |
24,503 |
+369 |
Hover/Click |
|
Sep24 |
230911 |
3605 |
3608 |
3571 |
3594 |
+3 |
569 |
7,000 |
+22 |
Hover/Click |
|
Dec24 |
230911 |
3565 |
3565 |
3532 |
3552 |
+2 |
441 |
3,348 |
+191 |
Hover/Click |
| Total Volume and Open Interest |
49,979 |
293,895 |
+2,484 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
151.55 |
151.55 |
151.55 |
151.55 |
+5.30 |
0 |
336 |
-15 |
Hover/Click |
|
Dec23 |
230911 |
148.05 |
153.45 |
147.30 |
152.85 |
+4.20 |
14,745 |
116,532 |
-717 |
Hover/Click |
|
Mar24 |
230911 |
149.55 |
154.35 |
148.55 |
153.85 |
+4.05 |
4,808 |
38,394 |
+704 |
Hover/Click |
|
May24 |
230911 |
150.25 |
155.30 |
149.65 |
154.85 |
+3.95 |
1,150 |
23,606 |
+263 |
Hover/Click |
|
Jul24 |
230911 |
151.10 |
155.85 |
150.40 |
155.40 |
+3.80 |
468 |
6,042 |
+31 |
Hover/Click |
|
Sep24 |
230911 |
151.60 |
156.20 |
150.85 |
155.85 |
+3.80 |
265 |
4,800 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
21,601 |
199,989 |
+330 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
343.45 |
343.45 |
343.45 |
343.45 |
-6.15 |
140 |
136 |
-115 |
Hover/Click |
|
Nov23 |
230911 |
329.35 |
335.25 |
326.65 |
328.45 |
-1.15 |
367 |
8,060 |
+72 |
Hover/Click |
|
Jan24 |
230911 |
320.00 |
325.20 |
318.15 |
319.30 |
-1.15 |
68 |
664 |
+20 |
Hover/Click |
|
Mar24 |
230911 |
316.20 |
316.20 |
310.15 |
310.40 |
-3.40 |
3 |
413 |
+0 |
Hover/Click |
|
May24 |
230911 |
302.40 |
302.40 |
302.40 |
302.40 |
-4.60 |
0 |
29 |
+0 |
Hover/Click |
|
Jul24 |
230911 |
300.60 |
304.00 |
295.45 |
295.45 |
-7.20 |
3 |
6 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
581 |
9,308 |
-21 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230911 |
26.34 |
26.49 |
25.96 |
26.40 |
+0.09 |
97,522 |
310,135 |
-17,369 |
Hover/Click |
|
Mar24 |
230911 |
26.60 |
26.72 |
26.29 |
26.66 |
+0.06 |
87,705 |
349,817 |
+31,056 |
Hover/Click |
|
May24 |
230911 |
25.10 |
25.27 |
24.90 |
25.23 |
+0.10 |
17,707 |
122,094 |
+77 |
Hover/Click |
|
Jul24 |
230911 |
23.78 |
24.04 |
23.63 |
24.01 |
+0.23 |
13,001 |
102,265 |
+2,038 |
Hover/Click |
|
Oct24 |
230911 |
23.28 |
23.58 |
23.16 |
23.55 |
+0.27 |
5,439 |
61,350 |
+508 |
Hover/Click |
|
Mar25 |
230911 |
23.07 |
23.38 |
22.97 |
23.36 |
+0.29 |
2,539 |
29,545 |
+150 |
Hover/Click |
|
May25 |
230911 |
21.23 |
21.54 |
21.22 |
21.54 |
+0.33 |
530 |
8,960 |
+88 |
Hover/Click |
|
Jul25 |
230911 |
19.91 |
20.21 |
19.91 |
20.21 |
+0.33 |
457 |
8,182 |
+205 |
Hover/Click |
|
Oct25 |
230911 |
19.53 |
19.76 |
19.53 |
19.76 |
+0.26 |
153 |
6,147 |
-44 |
Hover/Click |
| Total Volume and Open Interest |
225,444 |
1,003,909 |
+16,932 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
3045 |
3050 |
3005 |
3017 |
-16 |
1,374 |
13,639 |
-652 |
Hover/Click |
|
Dec23 |
230911 |
3058 |
3063 |
3022 |
3036 |
-14 |
17,881 |
87,019 |
+756 |
Hover/Click |
|
Mar24 |
230911 |
2994 |
2994 |
2966 |
2977 |
-10 |
15,932 |
117,957 |
+4,826 |
Hover/Click |
|
May24 |
230911 |
2908 |
2913 |
2886 |
2894 |
-12 |
3,761 |
34,504 |
+104 |
Hover/Click |
|
Jul24 |
230911 |
2837 |
2837 |
2814 |
2822 |
-9 |
2,400 |
32,594 |
+671 |
Hover/Click |
|
Sep24 |
230911 |
2810 |
2810 |
2788 |
2797 |
-7 |
722 |
14,849 |
+198 |
Hover/Click |
|
Dec24 |
230911 |
2768 |
2775 |
2754 |
2766 |
-1 |
439 |
8,106 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
42,568 |
311,340 |
+5,932 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct23 |
230911 |
725.90 |
734.00 |
724.20 |
733.20 |
+6.40 |
4,853 |
15,166 |
-2,406 |
Hover/Click |
|
Dec23 |
230911 |
714.10 |
721.10 |
711.50 |
719.50 |
+5.20 |
6,277 |
37,883 |
+354 |
Hover/Click |
|
Mar24 |
230911 |
709.30 |
715.20 |
706.80 |
714.20 |
+4.40 |
1,992 |
20,175 |
+195 |
Hover/Click |
|
May24 |
230911 |
695.60 |
701.00 |
693.30 |
700.30 |
+4.00 |
658 |
13,268 |
+38 |
Hover/Click |
|
Aug24 |
230911 |
667.80 |
672.80 |
666.70 |
672.30 |
+3.70 |
332 |
4,368 |
-86 |
Hover/Click |
| Total Volume and Open Interest |
14,303 |
96,550 |
-1,889 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
230911 |
86.25 |
87.45 |
86.13 |
86.97 |
+2.56 |
8 |
100 |
-5 |
Hover/Click |
|
Dec23 |
230911 |
85.94 |
88.44 |
85.89 |
87.78 |
+1.87 |
14,867 |
128,152 |
-1,292 |
Hover/Click |
|
Mar24 |
230911 |
86.50 |
88.51 |
86.09 |
87.95 |
+1.86 |
6,399 |
54,129 |
+971 |
Hover/Click |
|
May24 |
230911 |
86.70 |
88.58 |
86.31 |
88.01 |
+1.73 |
2,016 |
17,925 |
+730 |
Hover/Click |
|
Jul24 |
230911 |
86.35 |
87.93 |
85.90 |
87.42 |
+1.51 |
665 |
10,743 |
+94 |
Hover/Click |
|
Oct24 |
230911 |
82.22 |
82.22 |
82.22 |
82.22 |
+1.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
24,436 |
228,299 |
+399 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct23 |
230911 |
87.40 |
88.15 |
86.71 |
87.29 |
-0.22 |
294,437 |
269,789 |
-14,205 |
Hover/Click |
|
Nov23 |
230911 |
86.74 |
87.49 |
86.12 |
86.66 |
-0.15 |
125,624 |
241,787 |
+12,222 |
Hover/Click |
|
Dec23 |
230911 |
85.96 |
86.73 |
85.40 |
85.94 |
-0.06 |
103,864 |
230,051 |
+2,692 |
Hover/Click |
|
Jan24 |
230911 |
84.91 |
85.91 |
84.60 |
85.15 |
unch |
46,282 |
120,944 |
+661 |
Hover/Click |
|
Feb24 |
230911 |
83.98 |
85.04 |
83.81 |
84.35 |
+0.04 |
26,282 |
67,965 |
+2,874 |
Hover/Click |
|
Mar24 |
230911 |
83.15 |
84.27 |
83.10 |
83.60 |
+0.07 |
38,584 |
77,367 |
+4,155 |
Hover/Click |
|
Apr24 |
230911 |
82.53 |
83.50 |
82.37 |
82.90 |
+0.09 |
6,193 |
43,149 |
-324 |
Hover/Click |
|
May24 |
230911 |
81.82 |
82.76 |
81.82 |
82.24 |
+0.10 |
4,862 |
32,446 |
+722 |
Hover/Click |
|
Jun24 |
230911 |
81.22 |
82.18 |
81.04 |
81.57 |
+0.09 |
42,541 |
155,794 |
-1,352 |
Hover/Click |
|
Jul24 |
230911 |
80.83 |
81.34 |
80.57 |
80.94 |
+0.10 |
4,960 |
30,832 |
+422 |
Hover/Click |
|
Aug24 |
230911 |
80.32 |
80.75 |
80.04 |
80.35 |
+0.10 |
2,056 |
23,527 |
+206 |
Hover/Click |
|
Sep24 |
230911 |
79.41 |
80.32 |
79.41 |
79.80 |
+0.11 |
8,566 |
46,884 |
+1,924 |
Hover/Click |
|
Oct24 |
230911 |
79.12 |
79.76 |
78.97 |
79.27 |
+0.11 |
2,640 |
24,843 |
+609 |
Hover/Click |
|
Nov24 |
230911 |
78.70 |
78.78 |
78.70 |
78.78 |
+0.12 |
2,259 |
25,427 |
+238 |
Hover/Click |
|
Dec24 |
230911 |
77.94 |
78.79 |
77.85 |
78.31 |
+0.11 |
39,180 |
134,027 |
+1,747 |
Hover/Click |
|
Jan25 |
230911 |
77.98 |
77.98 |
77.81 |
77.81 |
+0.11 |
315 |
18,866 |
+188 |
Hover/Click |
| Total Volume and Open Interest |
779,973 |
1,770,817 |
+16,488 |
|
| e-miNY Crude Oil(NYM) |
|
Oct23 |
230911 |
87.225 |
88.175 |
86.700 |
87.300 |
-0.200 |
8,819 |
1,894 |
+143 |
|
|
Nov23 |
230911 |
86.525 |
87.475 |
86.125 |
86.650 |
-0.150 |
806 |
296 |
+21 |
|
|
Dec23 |
230911 |
85.625 |
86.725 |
85.375 |
85.950 |
-0.050 |
117 |
478 |
+5 |
|
|
Jan24 |
230911 |
84.700 |
85.875 |
84.625 |
85.150 |
unch |
8 |
77 |
+2 |
|
|
Feb24 |
230911 |
84.350 |
84.700 |
84.350 |
84.350 |
+0.050 |
4 |
23 |
+4 |
|
|
Mar24 |
230911 |
83.600 |
84.225 |
83.275 |
83.600 |
+0.075 |
2 |
16 |
+0 |
|
|
Apr24 |
230911 |
82.425 |
83.500 |
82.375 |
82.900 |
+0.100 |
20 |
16 |
+2 |
|
|
May24 |
230911 |
81.800 |
82.500 |
81.725 |
82.250 |
+0.100 |
23 |
7 |
+3 |
|
|
Jun24 |
230911 |
81.400 |
82.025 |
81.400 |
81.575 |
+0.100 |
4 |
40 |
+2 |
|
|
Jul24 |
230911 |
80.800 |
80.950 |
80.800 |
80.950 |
+0.100 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
9,808 |
2,937 |
+185 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct23 |
230911 |
329.94 |
340.27 |
326.67 |
336.22 |
+6.31 |
62,423 |
75,978 |
-703 |
Hover/Click |
|
Nov23 |
230911 |
321.05 |
330.28 |
318.95 |
327.63 |
+6.14 |
53,621 |
60,268 |
+662 |
Hover/Click |
|
Dec23 |
230911 |
309.01 |
315.91 |
307.00 |
313.93 |
+4.99 |
30,140 |
50,602 |
-821 |
Hover/Click |
|
Jan24 |
230911 |
301.20 |
307.77 |
300.11 |
306.23 |
+4.36 |
16,773 |
35,927 |
+57 |
Hover/Click |
|
Feb24 |
230911 |
296.00 |
302.21 |
295.26 |
300.81 |
+3.99 |
6,953 |
18,641 |
+536 |
Hover/Click |
|
Mar24 |
230911 |
292.26 |
296.09 |
289.77 |
294.84 |
+3.65 |
5,629 |
17,898 |
-34 |
Hover/Click |
|
Apr24 |
230911 |
286.16 |
289.34 |
283.60 |
288.30 |
+3.36 |
4,646 |
14,265 |
+21 |
Hover/Click |
|
May24 |
230911 |
282.15 |
285.15 |
280.68 |
284.12 |
+3.01 |
2,132 |
5,966 |
+140 |
Hover/Click |
|
Jun24 |
230911 |
279.11 |
282.13 |
277.24 |
281.23 |
+2.74 |
3,317 |
15,025 |
+204 |
Hover/Click |
|
Jul24 |
230911 |
279.24 |
280.41 |
275.89 |
279.67 |
+2.58 |
922 |
2,913 |
-12 |
Hover/Click |
|
Aug24 |
230911 |
277.76 |
279.01 |
274.75 |
278.41 |
+2.55 |
761 |
1,740 |
+11 |
Hover/Click |
|
Sep24 |
230911 |
276.01 |
277.97 |
273.76 |
277.36 |
+2.59 |
928 |
6,933 |
+304 |
Hover/Click |
|
Oct24 |
230911 |
275.00 |
276.69 |
275.00 |
276.22 |
+2.62 |
382 |
2,114 |
+39 |
Hover/Click |
|
Nov24 |
230911 |
274.50 |
275.69 |
274.50 |
274.80 |
+2.59 |
342 |
1,008 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
190,659 |
325,816 |
+608 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct23 |
230911 |
265.45 |
272.91 |
263.78 |
271.87 |
+6.50 |
73,576 |
100,702 |
-5,598 |
Hover/Click |
|
Nov23 |
230911 |
259.03 |
264.33 |
257.47 |
263.65 |
+5.03 |
77,367 |
98,997 |
+2,411 |
Hover/Click |
|
Dec23 |
230911 |
250.70 |
254.58 |
249.68 |
253.95 |
+3.19 |
50,372 |
67,680 |
-629 |
Hover/Click |
|
Jan24 |
230911 |
247.30 |
249.66 |
245.79 |
249.01 |
+2.22 |
19,842 |
38,642 |
+1,416 |
Hover/Click |
|
Feb24 |
230911 |
244.77 |
248.10 |
244.51 |
247.33 |
+1.72 |
6,731 |
13,903 |
+745 |
Hover/Click |
|
Mar24 |
230911 |
246.43 |
248.40 |
245.02 |
247.63 |
+1.33 |
5,396 |
17,593 |
-159 |
Hover/Click |
|
Apr24 |
230911 |
264.40 |
267.02 |
264.09 |
266.41 |
+1.28 |
2,512 |
10,927 |
+53 |
Hover/Click |
|
May24 |
230911 |
263.30 |
266.49 |
263.28 |
265.89 |
+1.43 |
1,717 |
4,060 |
+157 |
Hover/Click |
|
Jun24 |
230911 |
261.12 |
264.27 |
261.10 |
263.67 |
+1.57 |
1,725 |
10,511 |
+170 |
Hover/Click |
|
Jul24 |
230911 |
259.10 |
260.52 |
258.28 |
260.04 |
+1.70 |
804 |
2,204 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
241,432 |
372,676 |
-1,158 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct23 |
230911 |
271.90 |
271.90 |
271.87 |
271.87 |
+6.50 |
0 |
2 |
+0 |
|
|
Nov23 |
230911 |
263.65 |
263.65 |
263.65 |
263.65 |
+5.03 |
|
|
|
|
|
Dec23 |
230911 |
253.95 |
253.95 |
253.95 |
253.95 |
+3.19 |
|
|
|
|
|
Jan24 |
230911 |
249.01 |
249.01 |
249.01 |
249.01 |
+2.22 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct23 |
230911 |
2.610 |
2.639 |
2.541 |
2.608 |
+0.003 |
101,228 |
197,816 |
-7,736 |
Hover/Click |
|
Nov23 |
230911 |
2.971 |
2.973 |
2.909 |
2.937 |
-0.029 |
68,748 |
230,692 |
+1,744 |
Hover/Click |
|
Dec23 |
230911 |
3.431 |
3.444 |
3.386 |
3.408 |
-0.032 |
27,966 |
73,399 |
-939 |
Hover/Click |
|
Jan24 |
230911 |
3.695 |
3.702 |
3.653 |
3.674 |
-0.026 |
31,597 |
99,879 |
+330 |
Hover/Click |
|
Feb24 |
230911 |
3.626 |
3.631 |
3.585 |
3.604 |
-0.025 |
8,367 |
39,935 |
+571 |
Hover/Click |
|
Mar24 |
230911 |
3.328 |
3.335 |
3.292 |
3.313 |
-0.015 |
17,575 |
99,129 |
+2,873 |
Hover/Click |
|
Apr24 |
230911 |
3.049 |
3.059 |
3.016 |
3.036 |
-0.012 |
12,747 |
83,731 |
+266 |
Hover/Click |
|
May24 |
230911 |
3.034 |
3.058 |
3.016 |
3.034 |
-0.012 |
4,072 |
44,987 |
+897 |
Hover/Click |
|
Jun24 |
230911 |
3.131 |
3.164 |
3.122 |
3.140 |
-0.012 |
1,404 |
17,043 |
+218 |
Hover/Click |
|
Jul24 |
230911 |
3.247 |
3.280 |
3.237 |
3.255 |
-0.013 |
1,555 |
20,436 |
+73 |
Hover/Click |
|
Aug24 |
230911 |
3.287 |
3.315 |
3.275 |
3.294 |
-0.012 |
1,181 |
14,802 |
-52 |
Hover/Click |
|
Sep24 |
230911 |
3.274 |
3.296 |
3.255 |
3.274 |
-0.014 |
2,350 |
17,993 |
+534 |
Hover/Click |
|
Oct24 |
230911 |
3.366 |
3.390 |
3.352 |
3.370 |
-0.013 |
3,809 |
42,391 |
+850 |
Hover/Click |
|
Nov24 |
230911 |
3.752 |
3.768 |
3.729 |
3.750 |
-0.012 |
940 |
14,168 |
+75 |
Hover/Click |
|
Dec24 |
230911 |
4.179 |
4.201 |
4.164 |
4.182 |
-0.012 |
688 |
16,701 |
+354 |
Hover/Click |
|
Jan25 |
230911 |
4.445 |
4.468 |
4.427 |
4.450 |
-0.012 |
1,215 |
40,385 |
-449 |
Hover/Click |
| Total Volume and Open Interest |
290,026 |
1,190,303 |
+1,115 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
230911 |
90.83 |
91.45 |
90.11 |
90.64 |
-0.01 |
298,139 |
474,586 |
-14,308 |
Hover/Click |
|
Dec23 |
230911 |
90.03 |
90.84 |
89.52 |
90.04 |
+0.01 |
237,004 |
467,757 |
-171 |
Hover/Click |
|
Jan24 |
230911 |
89.18 |
90.08 |
88.80 |
89.32 |
+0.03 |
103,236 |
229,715 |
+8,694 |
Hover/Click |
|
Feb24 |
230911 |
88.30 |
89.31 |
88.06 |
88.58 |
+0.05 |
44,156 |
127,554 |
-1,366 |
Hover/Click |
|
Mar24 |
230911 |
87.57 |
88.55 |
87.35 |
87.85 |
+0.05 |
49,623 |
127,635 |
+2,798 |
Hover/Click |
|
Apr24 |
230911 |
86.89 |
87.83 |
86.72 |
87.17 |
+0.06 |
17,317 |
53,321 |
+1,862 |
Hover/Click |
|
May24 |
230911 |
86.25 |
87.14 |
86.10 |
86.53 |
+0.05 |
11,378 |
49,564 |
+796 |
Hover/Click |
|
Jun24 |
230911 |
85.66 |
86.55 |
85.51 |
85.94 |
+0.05 |
40,423 |
142,949 |
+7,137 |
Hover/Click |
|
Jul24 |
230911 |
85.05 |
85.93 |
85.05 |
85.37 |
+0.05 |
5,959 |
31,277 |
-864 |
Hover/Click |
|
Aug24 |
230911 |
84.52 |
85.35 |
84.52 |
84.82 |
+0.04 |
2,947 |
34,920 |
-341 |
Hover/Click |
|
Sep24 |
230911 |
83.96 |
84.86 |
83.96 |
84.30 |
+0.04 |
6,549 |
49,300 |
+187 |
Hover/Click |
|
Oct24 |
230911 |
83.76 |
84.31 |
83.59 |
83.81 |
+0.04 |
1,725 |
27,771 |
+66 |
Hover/Click |
|
Nov24 |
230911 |
83.26 |
83.34 |
83.00 |
83.34 |
+0.06 |
1,333 |
18,445 |
+149 |
Hover/Click |
|
Dec24 |
230911 |
82.63 |
83.39 |
82.53 |
82.87 |
+0.06 |
38,401 |
160,419 |
-914 |
Hover/Click |
| Total Volume and Open Interest |
890,194 |
2,259,560 |
+5,803 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
979.75 |
1020.00 |
971.75 |
1011.75 |
+23.00 |
43,619 |
20,356 |
-19,083 |
Hover/Click |
|
Oct23 |
230911 |
961.00 |
988.50 |
950.75 |
980.00 |
+14.00 |
120,389 |
167,069 |
+8,135 |
Hover/Click |
|
Nov23 |
230911 |
921.25 |
949.25 |
917.25 |
942.00 |
+11.25 |
72,810 |
91,555 |
+6,769 |
Hover/Click |
|
Dec23 |
230911 |
885.25 |
908.75 |
882.00 |
902.50 |
+9.25 |
63,101 |
122,278 |
-602 |
Hover/Click |
|
Jan24 |
230911 |
867.00 |
888.75 |
864.75 |
883.50 |
+8.25 |
19,973 |
45,357 |
+2,304 |
Hover/Click |
|
Feb24 |
230911 |
854.25 |
874.00 |
851.50 |
869.00 |
+6.75 |
11,080 |
36,500 |
+644 |
Hover/Click |
|
Mar24 |
230911 |
840.75 |
859.50 |
839.00 |
854.50 |
+5.00 |
13,401 |
40,586 |
+878 |
Hover/Click |
|
Apr24 |
230911 |
828.00 |
844.50 |
827.50 |
840.25 |
+3.75 |
5,218 |
23,210 |
+1,041 |
Hover/Click |
|
May24 |
230911 |
821.50 |
837.25 |
820.75 |
833.25 |
+4.00 |
3,671 |
16,988 |
+562 |
Hover/Click |
|
Jun24 |
230911 |
816.00 |
831.50 |
814.25 |
827.00 |
+3.75 |
13,284 |
36,733 |
+1,207 |
Hover/Click |
| Total Volume and Open Interest |
377,218 |
693,884 |
+2,896 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
230911 |
87.14 |
88.15 |
86.77 |
87.29 |
-0.22 |
35,806 |
59,709 |
-1,300 |
Hover/Click |
|
Nov23 |
230911 |
86.30 |
87.48 |
86.12 |
86.66 |
-0.15 |
57,951 |
82,726 |
+2,642 |
Hover/Click |
|
Dec23 |
230911 |
85.46 |
86.73 |
85.45 |
85.94 |
-0.06 |
64,655 |
124,982 |
+2,369 |
Hover/Click |
|
Jan24 |
230911 |
84.66 |
85.75 |
84.66 |
85.15 |
unch |
49,091 |
43,010 |
+630 |
Hover/Click |
|
Feb24 |
230911 |
84.07 |
84.91 |
84.01 |
84.35 |
+0.04 |
24,265 |
23,542 |
+449 |
Hover/Click |
|
Mar24 |
230911 |
83.61 |
84.07 |
83.38 |
83.60 |
+0.07 |
13,571 |
22,197 |
+503 |
Hover/Click |
|
Apr24 |
230911 |
82.84 |
83.11 |
82.84 |
82.90 |
+0.09 |
1,418 |
7,639 |
-62 |
Hover/Click |
|
May24 |
230911 |
82.12 |
82.44 |
82.12 |
82.24 |
+0.10 |
552 |
7,279 |
-103 |
Hover/Click |
|
Jun24 |
230911 |
81.28 |
81.82 |
81.28 |
81.57 |
+0.09 |
7,988 |
51,603 |
+478 |
Hover/Click |
|
Jul24 |
230911 |
80.89 |
80.94 |
80.81 |
80.94 |
+0.10 |
439 |
13,347 |
+225 |
Hover/Click |
|
Aug24 |
230911 |
80.35 |
80.35 |
80.35 |
80.35 |
+0.10 |
484 |
10,505 |
+290 |
Hover/Click |
|
Sep24 |
230911 |
79.75 |
79.80 |
79.75 |
79.80 |
+0.11 |
1,185 |
19,650 |
+467 |
Hover/Click |
|
Oct24 |
230911 |
79.27 |
79.27 |
79.27 |
79.27 |
+0.11 |
279 |
7,156 |
+116 |
Hover/Click |
|
Nov24 |
230911 |
78.78 |
78.78 |
78.78 |
78.78 |
+0.12 |
256 |
8,109 |
+86 |
Hover/Click |
|
Dec24 |
230911 |
78.07 |
78.56 |
78.07 |
78.31 |
+0.11 |
5,099 |
62,388 |
+871 |
Hover/Click |
|
Jan25 |
230911 |
77.81 |
77.81 |
77.81 |
77.81 |
+0.11 |
24 |
7,907 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
269,416 |
632,910 |
+10,971 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
104.840 |
104.905 |
104.390 |
104.540 |
-0.525 |
21,732 |
27,176 |
-4,535 |
Hover/Click |
|
Dec23 |
230911 |
104.490 |
104.550 |
104.030 |
104.185 |
-0.525 |
11,091 |
11,436 |
+5,750 |
Hover/Click |
|
Mar24 |
230911 |
103.800 |
103.800 |
103.780 |
103.795 |
-0.525 |
2 |
17 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
32,825 |
38,630 |
+1,217 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
63.85 |
64.51 |
63.83 |
64.29 |
+0.55 |
78,900 |
219,220 |
-2,680 |
Hover/Click |
|
Dec23 |
230911 |
64.05 |
64.71 |
64.03 |
64.49 |
+0.55 |
16,099 |
28,094 |
+8,379 |
Hover/Click |
|
Mar24 |
230911 |
64.41 |
64.92 |
64.41 |
64.71 |
+0.55 |
0 |
178 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,049 |
247,993 |
+5,707 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
124.70 |
125.48 |
124.70 |
125.10 |
+0.59 |
67,444 |
201,135 |
-2,345 |
Hover/Click |
|
Dec23 |
230911 |
124.68 |
125.48 |
124.68 |
125.10 |
+0.58 |
6,807 |
27,798 |
+1,902 |
Hover/Click |
|
Mar24 |
230911 |
125.14 |
125.14 |
125.14 |
125.14 |
+0.59 |
0 |
183 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,386 |
231,158 |
-361 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
73.33 |
73.75 |
73.33 |
73.64 |
+0.34 |
104,731 |
181,862 |
-10,344 |
Hover/Click |
|
Dec23 |
230911 |
73.47 |
73.84 |
73.42 |
73.73 |
+0.33 |
24,976 |
22,008 |
+11,821 |
Hover/Click |
|
Mar24 |
230911 |
73.85 |
73.90 |
73.85 |
73.85 |
+0.34 |
26 |
884 |
+16 |
Hover/Click |
|
Jun24 |
230911 |
73.88 |
74.01 |
73.88 |
73.92 |
+0.34 |
0 |
104 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
129,995 |
205,389 |
+1,542 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
68.23 |
68.61 |
67.97 |
68.32 |
+0.58 |
139,157 |
232,462 |
-12,632 |
Hover/Click |
|
Dec23 |
230911 |
69.15 |
69.63 |
68.97 |
69.32 |
+0.58 |
27,379 |
32,571 |
+12,005 |
Hover/Click |
|
Mar24 |
230911 |
70.18 |
70.38 |
70.06 |
70.38 |
+0.58 |
71 |
256 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
166,974 |
266,176 |
-440 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
112.14 |
112.49 |
112.10 |
112.31 |
+0.29 |
17,848 |
45,252 |
-966 |
Hover/Click |
|
Dec23 |
230911 |
113.25 |
113.56 |
113.20 |
113.40 |
+0.29 |
1,721 |
2,118 |
+453 |
Hover/Click |
|
Mar24 |
230911 |
114.58 |
114.72 |
114.58 |
114.58 |
+0.29 |
1 |
155 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
19,570 |
47,710 |
-514 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
107.18 |
107.63 |
107.11 |
107.49 |
+0.47 |
221,189 |
613,824 |
-54,709 |
Hover/Click |
|
Dec23 |
230911 |
107.64 |
108.10 |
107.58 |
107.95 |
+0.47 |
72,079 |
112,834 |
+46,826 |
Hover/Click |
|
Mar24 |
230911 |
108.15 |
108.60 |
108.15 |
108.50 |
+0.46 |
425 |
3,604 |
+349 |
Hover/Click |
| Total Volume and Open Interest |
294,499 |
739,258 |
-7,716 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
568.63 |
578.25 |
567.75 |
577.13 |
+10.38 |
68,369 |
212,634 |
-8,702 |
Hover/Click |
|
Dec23 |
230911 |
559.13 |
569.25 |
558.88 |
568.25 |
+10.38 |
27,673 |
36,403 |
+15,726 |
Hover/Click |
| Total Volume and Open Interest |
96,045 |
250,244 |
+7,027 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
58.8900 |
59.3500 |
58.8900 |
59.1600 |
+0.3200 |
29,478 |
52,997 |
-1,559 |
Hover/Click |
|
Dec23 |
230911 |
58.9200 |
59.3500 |
58.9100 |
59.1700 |
+0.3200 |
7,310 |
6,203 |
+3,569 |
Hover/Click |
| Total Volume and Open Interest |
36,788 |
59,204 |
+2,010 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct23 |
230911 |
200.00 |
202.55 |
200.00 |
202.15 |
+2.25 |
7,353 |
34,668 |
+1,087 |
|
|
Nov23 |
230911 |
201.45 |
201.65 |
201.30 |
201.30 |
+2.25 |
13 |
282 |
+3 |
|
|
Dec23 |
230911 |
200.55 |
200.75 |
200.55 |
200.55 |
+2.15 |
39 |
625 |
+2 |
Hover/Click |
|
Jan24 |
230911 |
199.85 |
199.85 |
199.85 |
199.85 |
+2.10 |
|
|
|
|
| Total Volume and Open Interest |
7,405 |
35,575 |
+1,092 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
25930 |
26120 |
24925 |
25030 |
-975 |
6,232 |
10,882 |
+47 |
Hover/Click |
|
Oct23 |
230911 |
26180 |
26235 |
25070 |
25160 |
-965 |
377 |
4,043 |
+44 |
Hover/Click |
|
Nov23 |
230911 |
25910 |
26365 |
25210 |
25325 |
-960 |
43 |
194 |
+5 |
Hover/Click |
|
Dec23 |
230911 |
25980 |
26465 |
25425 |
25505 |
-955 |
4 |
254 |
+0 |
Hover/Click |
|
Jan24 |
230911 |
25775 |
25775 |
25740 |
25775 |
-940 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,657 |
15,381 |
+97 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
119~160 |
119~160 |
118~250 |
119~010 |
-0~150 |
346 |
2,290 |
-262 |
Hover/Click |
|
Dec23 |
230911 |
119~110 |
119~170 |
118~250 |
119~020 |
-0~160 |
241,478 |
1,328,246 |
-5,045 |
Hover/Click |
|
Mar24 |
230911 |
119~210 |
119~210 |
119~210 |
119~210 |
-0~160 |
10 |
92 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
241,834 |
1,330,628 |
-5,297 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
109~170 |
109~170 |
109~090 |
109~130 |
-0~040 |
969 |
2,742 |
-67 |
Hover/Click |
|
Dec23 |
230911 |
109~255 |
109~290 |
109~200 |
109~250 |
-0~045 |
1,055,256 |
4,666,870 |
-16,857 |
Hover/Click |
|
Mar24 |
230911 |
110~160 |
110~160 |
110~115 |
110~115 |
-0~045 |
2 |
43 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
105~242 |
105~250 |
105~204 |
105~236 |
-0~016 |
1,492 |
6,771 |
-342 |
Hover/Click |
|
Dec23 |
230911 |
106~034 |
106~070 |
106~016 |
106~052 |
-0~020 |
715,596 |
5,361,815 |
+6,051 |
Hover/Click |
|
Mar24 |
230911 |
106~292 |
106~292 |
106~292 |
106~292 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
101~123 |
101~133 |
101~114 |
101~127 |
+0~001 |
286 |
1,851 |
-1,184 |
Hover/Click |
|
Dec23 |
230911 |
101~190 |
101~203 |
101~182 |
101~193 |
-0~005 |
371,699 |
3,619,225 |
-2,842 |
Hover/Click |
|
Mar24 |
230911 |
102~062 |
102~062 |
102~062 |
102~062 |
-0~005 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
371,985 |
3,621,078 |
-4,026 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
94.580 |
94.588 |
94.580 |
94.580 |
-0.005 |
442,770 |
1,127,803 |
-2,219 |
|
|
Dec23 |
230911 |
94.550 |
94.565 |
94.535 |
94.540 |
-0.015 |
361,684 |
1,266,406 |
+7,357 |
|
|
Mar24 |
230911 |
94.685 |
94.710 |
94.680 |
94.685 |
-0.010 |
263,883 |
963,581 |
-8,742 |
|
|
Jun24 |
230911 |
94.945 |
94.965 |
94.935 |
94.945 |
-0.010 |
258,009 |
889,494 |
+15,909 |
|
|
Sep24 |
230911 |
95.280 |
95.310 |
95.260 |
95.285 |
-0.010 |
190,121 |
804,220 |
-825 |
|
|
Dec24 |
230911 |
95.620 |
95.645 |
95.600 |
95.625 |
-0.010 |
246,073 |
862,793 |
+18,384 |
|
|
Mar25 |
230911 |
95.900 |
95.920 |
95.875 |
95.900 |
-0.015 |
180,158 |
538,211 |
+8,396 |
|
|
Jun25 |
230911 |
96.080 |
96.100 |
96.055 |
96.080 |
-0.015 |
169,126 |
577,340 |
-7,282 |
|
|
Sep25 |
230911 |
96.170 |
96.190 |
96.145 |
96.170 |
-0.015 |
113,727 |
490,056 |
+4,973 |
|
|
Dec25 |
230911 |
96.210 |
96.230 |
96.185 |
96.210 |
-0.015 |
95,472 |
423,862 |
+4,018 |
|
|
Mar26 |
230911 |
96.235 |
96.255 |
96.210 |
96.235 |
-0.015 |
64,251 |
288,471 |
-3,776 |
|
|
Jun26 |
230911 |
96.255 |
96.270 |
96.225 |
96.250 |
-0.015 |
62,354 |
241,124 |
+4,955 |
|
|
Sep26 |
230911 |
96.265 |
96.280 |
96.240 |
96.265 |
-0.015 |
23,748 |
163,787 |
+2,332 |
|
|
Dec26 |
230911 |
96.270 |
96.285 |
96.245 |
96.270 |
-0.015 |
33,650 |
172,956 |
-484 |
|
|
Mar27 |
230911 |
96.270 |
96.280 |
96.240 |
96.265 |
-0.020 |
19,343 |
126,290 |
+935 |
|
|
Jun27 |
230911 |
96.260 |
96.270 |
96.230 |
96.250 |
-0.025 |
21,082 |
130,937 |
-711 |
|
|
Sep27 |
230911 |
96.250 |
96.255 |
96.215 |
96.235 |
-0.025 |
17,293 |
101,355 |
+100 |
|
|
Dec27 |
230911 |
96.230 |
96.235 |
96.190 |
96.210 |
-0.025 |
22,946 |
137,012 |
+953 |
|
| Total Volume and Open Interest |
366,548 |
1,658,610 |
-3,349 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230911 |
124~24 |
124~27 |
124~15 |
124~24 |
-0~27 |
538 |
18,835 |
-401 |
|
|
Dec23 |
230911 |
126~14 |
126~25 |
125~18 |
125~28 |
-0~29 |
143,893 |
1,525,544 |
+1,074 |
|
|
Mar24 |
230911 |
127~02 |
127~02 |
127~02 |
127~02 |
-0~29 |
|
|
|
|
| Total Volume and Open Interest |
144,431 |
1,544,379 |
+673 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230911 |
114~000 |
114~000 |
113~225 |
113~270 |
-0~090 |
335 |
1,530 |
-604 |
|
|
Dec23 |
230911 |
114~120 |
114~155 |
114~025 |
114~080 |
-0~090 |
298,867 |
1,769,149 |
+8,983 |
|
|
Mar24 |
230911 |
114~010 |
114~010 |
114~010 |
114~010 |
-0~090 |
|
|
|
|
| Total Volume and Open Interest |
299,202 |
1,770,679 |
+8,379 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep23 |
230911 |
94.665 |
94.665 |
94.662 |
94.662 |
unch |
6,276 |
139,632 |
+937 |
|
|
Oct23 |
230911 |
94.655 |
94.655 |
94.650 |
94.650 |
unch |
34,279 |
412,780 |
-2,587 |
|
|
Nov23 |
230911 |
94.555 |
94.565 |
94.555 |
94.560 |
+0.010 |
32,720 |
273,547 |
-1,399 |
|
|
Dec23 |
230911 |
94.555 |
94.560 |
94.545 |
94.550 |
unch |
9,039 |
93,659 |
-309 |
|
|
Jan24 |
230911 |
94.555 |
94.565 |
94.545 |
94.545 |
-0.010 |
27,024 |
156,062 |
+3,877 |
|
|
Feb24 |
230911 |
94.590 |
94.600 |
94.575 |
94.575 |
-0.015 |
19,495 |
137,454 |
-1,087 |
|
| Total Volume and Open Interest |
153,091 |
1,371,741 |
-2,410 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
230911 |
146.15 |
146.26 |
145.46 |
145.60 |
-0.54 |
3,785 |
11,282 |
+2,007 |
Hover/Click |
|
Mar24 |
230911 |
145.60 |
145.60 |
145.60 |
145.60 |
-0.54 |
|
|
|
Hover/Click |
|
Jun24 |
230911 |
145.60 |
145.60 |
145.60 |
145.60 |
-0.54 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
230911 |
129.42 |
129.56 |
128.50 |
128.74 |
-1.32 |
56,976 |
195,830 |
-20,701 |
|
|
Mar24 |
230911 |
128.86 |
128.86 |
128.66 |
128.66 |
-1.44 |
0 |
5 |
+0 |
|
|
Jun24 |
230911 |
128.64 |
128.64 |
128.64 |
128.64 |
-1.52 |
|
|
|
|
| Total Volume and Open Interest |
56,976 |
195,835 |
|
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
230911 |
130.84 |
130.92 |
130.60 |
130.64 |
-0.45 |
516,848 |
1,186,050 |
-60,931 |
Hover/Click |
|
Mar24 |
230911 |
130.98 |
130.98 |
130.89 |
130.89 |
-0.43 |
3 |
10 |
+0 |
Hover/Click |
|
Jun24 |
230911 |
130.47 |
130.47 |
130.47 |
130.47 |
-0.37 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
516,851 |
1,186,060 |
|
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
230911 |
116.60 |
116.65 |
116.50 |
116.51 |
-0.18 |
381,879 |
1,212,877 |
-32,145 |
Hover/Click |
|
Mar24 |
230911 |
115.98 |
115.98 |
115.98 |
115.98 |
-0.21 |
0 |
6 |
+0 |
Hover/Click |
|
Jun24 |
230911 |
117.61 |
117.61 |
117.61 |
117.61 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
381,879 |
1,212,883 |
|
|
| Euro-Schatz(EUREX) |
|
Dec23 |
230911 |
105.22 |
105.26 |
105.21 |
105.21 |
-0.06 |
339,937 |
1,778,084 |
-22,118 |
|
|
Mar24 |
230911 |
105.50 |
105.50 |
105.50 |
105.50 |
-0.41 |
0 |
4 |
+0 |
|
|
Jun24 |
230911 |
106.43 |
106.43 |
106.43 |
106.43 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
339,937 |
1,778,088 |
|
|
| 3-Mth Euribor(EUREX) |
|
Sep23 |
230911 |
96.155 |
96.155 |
96.155 |
96.155 |
-0.010 |
0 |
69 |
+0 |
|
|
Dec23 |
230911 |
96.100 |
96.100 |
96.100 |
96.100 |
-0.010 |
0 |
19 |
+0 |
|
|
Mar24 |
230911 |
96.170 |
96.170 |
96.170 |
96.170 |
-0.010 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
0 |
336 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
94~09 |
94~09 |
94~05 |
94~05 |
-0~21 |
2 |
617 |
+0 |
Hover/Click |
|
Dec23 |
230911 |
94~15 |
94~20 |
94~02 |
94~06 |
-0~22 |
138,084 |
519,939 |
-393 |
Hover/Click |
| Total Volume and Open Interest |
138,086 |
520,556 |
-393 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
96.150 |
96.160 |
96.145 |
96.150 |
-0.010 |
157,299 |
633,588 |
+1,496 |
|
|
Dec23 |
230911 |
96.100 |
96.105 |
96.090 |
96.095 |
-0.010 |
118,010 |
603,897 |
-3,223 |
|
|
Mar24 |
230911 |
96.165 |
96.180 |
96.155 |
96.160 |
-0.020 |
77,315 |
534,872 |
+6,997 |
|
| Total Volume and Open Interest |
753,134 |
4,017,785 |
+3,613 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Sep23 |
230907 |
95.88 |
95.88 |
95.87 |
95.88 |
unch |
16,381 |
166,535 |
-10,216 |
|
|
Dec23 |
230911 |
95.76 |
95.76 |
95.74 |
95.75 |
-0.01 |
26,255 |
276,248 |
+4,014 |
|
|
Mar24 |
230911 |
95.72 |
95.72 |
95.69 |
95.71 |
-0.02 |
14,422 |
166,621 |
+1,908 |
|
|
Jun24 |
230911 |
95.74 |
95.74 |
95.70 |
95.72 |
-0.02 |
20,183 |
150,704 |
+5,698 |
|
|
Sep24 |
230911 |
95.81 |
95.82 |
95.76 |
95.78 |
-0.04 |
10,515 |
107,591 |
+1,466 |
|
|
Dec24 |
230911 |
95.92 |
95.93 |
95.86 |
95.87 |
-0.05 |
12,463 |
70,920 |
+1,600 |
|
|
Mar25 |
230911 |
96.00 |
96.01 |
95.95 |
95.96 |
-0.05 |
7,116 |
48,915 |
+1,100 |
|
|
Jun25 |
230911 |
96.08 |
96.09 |
96.02 |
96.05 |
-0.04 |
6,750 |
38,560 |
+405 |
|
|
Sep25 |
230911 |
96.15 |
96.16 |
96.10 |
96.11 |
-0.05 |
4,461 |
11,432 |
+1,870 |
|
|
Dec25 |
230911 |
96.15 |
96.15 |
96.15 |
96.15 |
-0.04 |
492 |
1,454 |
+350 |
|
| Total Volume and Open Interest |
102,698 |
873,539 |
-140,122 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
95.92 |
95.92 |
95.82 |
95.84 |
-0.08 |
133,275 |
1,037,076 |
-3,737 |
|
|
Dec23 |
230911 |
95.91 |
95.91 |
95.82 |
95.84 |
-0.07 |
6,775 |
41,500 |
+3,588 |
|
| Total Volume and Open Interest |
140,050 |
1,078,576 |
-149 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
96.21 |
96.23 |
96.14 |
96.17 |
-0.05 |
124,351 |
783,344 |
-3,316 |
|
|
Dec23 |
230911 |
96.22 |
96.25 |
96.17 |
96.19 |
-0.06 |
4,777 |
8,150 |
+4,259 |
|
| Total Volume and Open Interest |
129,128 |
791,494 |
+943 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct23 |
230911 |
1925.6 |
1936.5 |
1921.8 |
1929.2 |
+4.6 |
6,624 |
25,417 |
-1,109 |
Hover/Click |
|
Dec23 |
230911 |
1943.3 |
1954.6 |
1939.5 |
1947.2 |
+4.5 |
138,694 |
374,915 |
-559 |
Hover/Click |
|
Feb24 |
230911 |
1962.6 |
1974.0 |
1959.6 |
1967.1 |
+4.5 |
2,025 |
18,207 |
+211 |
Hover/Click |
|
Apr24 |
230911 |
1981.7 |
1993.1 |
1978.8 |
1986.1 |
+4.4 |
545 |
8,282 |
-27 |
Hover/Click |
|
Jun24 |
230911 |
2001.6 |
2012.2 |
2001.6 |
2006.0 |
+4.4 |
593 |
3,849 |
+198 |
Hover/Click |
|
Aug24 |
230911 |
2026.5 |
2029.8 |
2022.8 |
2024.6 |
+4.3 |
86 |
1,642 |
+68 |
Hover/Click |
|
Oct24 |
230911 |
2045.2 |
2047.0 |
2041.8 |
2041.8 |
+4.2 |
17 |
271 |
+8 |
Hover/Click |
|
Dec24 |
230911 |
2052.8 |
2064.3 |
2052.8 |
2059.0 |
+4.1 |
9 |
815 |
+1 |
Hover/Click |
|
Feb25 |
230911 |
2075.9 |
2075.9 |
2075.9 |
2075.9 |
+4.1 |
0 |
8 |
+0 |
Hover/Click |
|
Apr25 |
230911 |
2091.1 |
2091.1 |
2091.1 |
2091.1 |
+4.1 |
0 |
6 |
+0 |
Hover/Click |
|
Jun25 |
230911 |
2107.0 |
2107.0 |
2107.0 |
2107.0 |
+4.1 |
0 |
479 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,704 |
434,725 |
-1,208 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep23 |
230911 |
2292.5 |
2322.5 |
2290.0 |
2310.3 |
+21.1 |
28 |
177 |
-85 |
Hover/Click |
|
Dec23 |
230911 |
2319.5 |
2351.5 |
2318.0 |
2338.3 |
+20.9 |
52,745 |
112,785 |
-415 |
Hover/Click |
|
Mar24 |
230911 |
2355.5 |
2387.0 |
2353.0 |
2373.6 |
+20.9 |
1,317 |
7,142 |
-12 |
Hover/Click |
|
May24 |
230911 |
2403.5 |
2408.0 |
2392.5 |
2397.9 |
+21.3 |
146 |
2,416 |
+19 |
Hover/Click |
|
Jul24 |
230911 |
2418.5 |
2425.0 |
2418.5 |
2420.9 |
+21.2 |
72 |
563 |
+5 |
Hover/Click |
|
Sep24 |
230911 |
2431.5 |
2444.3 |
2431.5 |
2444.3 |
+21.0 |
51 |
244 |
+9 |
Hover/Click |
|
Dec24 |
230911 |
2474.7 |
2474.7 |
2474.7 |
2474.7 |
+21.0 |
22 |
145 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
54,550 |
125,169 |
-463 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
230911 |
896.6 |
908.9 |
894.8 |
902.3 |
+7.5 |
26,138 |
59,522 |
+2,929 |
Hover/Click |
|
Jan24 |
230911 |
903.8 |
915.9 |
902.0 |
909.7 |
+7.7 |
4,486 |
18,840 |
+2,520 |
Hover/Click |
|
Apr24 |
230911 |
912.5 |
923.1 |
912.4 |
917.5 |
+7.6 |
348 |
888 |
+169 |
Hover/Click |
|
Jul24 |
230911 |
925.0 |
925.0 |
924.3 |
924.3 |
+7.7 |
9 |
72 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
30,989 |
79,353 |
+5,626 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230911 |
1203.50 |
1210.10 |
1197.00 |
1210.10 |
+26.90 |
2 |
7 |
-6 |
Hover/Click |
|
Dec23 |
230911 |
1199.50 |
1226.00 |
1195.50 |
1219.20 |
+26.90 |
1,892 |
17,868 |
-21 |
Hover/Click |
|
Mar24 |
230911 |
1220.00 |
1231.00 |
1215.00 |
1227.90 |
+26.80 |
7 |
119 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,901 |
18,033 |
-26 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep23 |
230911 |
370.25 |
377.45 |
370.25 |
377.00 |
+8.95 |
1,120 |
3,265 |
-335 |
Hover/Click |
|
Dec23 |
230911 |
371.70 |
381.20 |
371.25 |
380.70 |
+9.05 |
66,661 |
136,324 |
+5,421 |
Hover/Click |
|
Mar24 |
230911 |
373.85 |
383.15 |
373.50 |
382.70 |
+9.00 |
11,652 |
34,431 |
-296 |
Hover/Click |
|
May24 |
230911 |
375.75 |
384.45 |
375.75 |
384.15 |
+8.90 |
3,418 |
12,192 |
+683 |
Hover/Click |
|
Jul24 |
230911 |
382.80 |
385.50 |
382.65 |
385.45 |
+8.85 |
723 |
2,185 |
-143 |
Hover/Click |
| Total Volume and Open Interest |
84,796 |
200,440 |
+5,411 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
34627 |
34809 |
34581 |
34682 |
+74 |
135,835 |
75,340 |
-11,151 |
Hover/Click |
|
Dec23 |
230911 |
34950 |
35143 |
34904 |
35012 |
+78 |
49,970 |
22,884 |
+15,335 |
Hover/Click |
|
Mar24 |
230911 |
35290 |
35445 |
35290 |
35329 |
+74 |
0 |
64 |
+0 |
Hover/Click |
|
Jun24 |
230911 |
35289 |
35387 |
35289 |
35289 |
+70 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,805 |
98,290 |
+4,184 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
34624 |
34808 |
34580 |
34682 |
+74 |
59,678 |
19,614 |
-588 |
Hover/Click |
|
Dec23 |
230911 |
34934 |
35143 |
34905 |
35012 |
+78 |
14,917 |
3,200 |
+838 |
Hover/Click |
|
Mar24 |
230911 |
35297 |
35453 |
35267 |
35329 |
+74 |
15 |
66 |
+7 |
Hover/Click |
|
Jun24 |
230911 |
35289 |
35387 |
35289 |
35289 |
+70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,610 |
22,881 |
+257 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
4463.50 |
4493.50 |
4459.25 |
4490.25 |
+28.50 |
1,686,158 |
1,777,349 |
-332,960 |
Hover/Click |
|
Dec23 |
230911 |
4514.00 |
4543.50 |
4508.75 |
4539.50 |
+28.25 |
887,564 |
552,144 |
+397,231 |
Hover/Click |
|
Mar24 |
230911 |
4564.50 |
4596.00 |
4562.00 |
4592.25 |
+28.75 |
518 |
3,284 |
+272 |
Hover/Click |
|
Jun24 |
230911 |
4630.75 |
4646.50 |
4630.75 |
4645.25 |
+29.00 |
30 |
1,506 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
2,574,270 |
2,336,996 |
+64,570 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
4463.50 |
4493.75 |
4459.00 |
4490.25 |
+28.50 |
868,284 |
251,879 |
-731 |
Hover/Click |
|
Dec23 |
230911 |
4512.75 |
4543.50 |
4508.50 |
4539.50 |
+28.25 |
114,478 |
21,093 |
+9,625 |
Hover/Click |
|
Mar24 |
230911 |
4569.50 |
4596.50 |
4563.00 |
4592.25 |
+28.75 |
79 |
477 |
+25 |
Hover/Click |
|
Jun24 |
230911 |
4646.25 |
4646.25 |
4645.25 |
4645.25 |
+29.00 |
2 |
69 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
982,843 |
273,521 |
+8,919 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
15308.00 |
15497.50 |
15298.00 |
15475.75 |
+178.25 |
598,477 |
213,649 |
-27,520 |
Hover/Click |
|
Dec23 |
230911 |
15501.75 |
15696.00 |
15492.75 |
15674.25 |
+180.50 |
165,283 |
53,342 |
+30,417 |
Hover/Click |
|
Mar24 |
230911 |
15714.75 |
15899.25 |
15701.75 |
15879.25 |
+180.25 |
94 |
735 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
763,854 |
267,852 |
+2,905 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
15308.00 |
15498.00 |
15297.75 |
15475.75 |
+178.25 |
1,029,955 |
155,396 |
-2,261 |
Hover/Click |
|
Dec23 |
230911 |
15503.25 |
15696.00 |
15492.50 |
15674.25 |
+180.50 |
75,354 |
14,143 |
+3,873 |
Hover/Click |
|
Mar24 |
230911 |
15709.25 |
15900.00 |
15702.00 |
15879.25 |
+180.25 |
126 |
401 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,105,439 |
169,987 |
+1,623 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Sep23 |
230911 |
2574.90 |
2596.00 |
2573.80 |
2579.20 |
+3.60 |
20,697 |
26,979 |
-10,299 |
Hover/Click |
|
Dec23 |
230911 |
2600.90 |
2622.10 |
2600.00 |
2605.00 |
+3.60 |
18,854 |
13,648 |
+11,179 |
Hover/Click |
|
Mar24 |
230911 |
2617.00 |
2617.00 |
2617.00 |
2617.00 |
+2.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
39,551 |
40,627 |
+880 |
|
| Volatility Index(CBOE) |
|
Sep23 |
230911 |
14.85 |
14.90 |
14.40 |
14.58 |
-0.36 |
81,943 |
150,723 |
-2,890 |
|
|
Oct23 |
230911 |
16.10 |
16.11 |
15.70 |
15.81 |
-0.34 |
50,619 |
121,662 |
+5,357 |
|
|
Nov23 |
230911 |
16.95 |
16.95 |
16.55 |
16.61 |
-0.37 |
12,048 |
40,244 |
+693 |
|
|
Dec23 |
230911 |
17.30 |
17.33 |
16.97 |
17.00 |
-0.35 |
5,192 |
43,648 |
+772 |
|
| Total Volume and Open Interest |
159,754 |
406,518 |
+5,097 |
|
| S & P 600(CME) |
|
Sep23 |
230911 |
1186.80 |
1186.80 |
1186.80 |
1186.80 |
+0.30 |
0 |
539 |
+0 |
|
|
Dec23 |
230911 |
1199.50 |
1208.50 |
1199.50 |
1199.50 |
+0.30 |
|
|
|
|
| Total Volume and Open Interest |
0 |
539 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
1853.20 |
1870.40 |
1851.60 |
1857.30 |
+3.90 |
195,832 |
424,939 |
-68,556 |
Hover/Click |
|
Dec23 |
230911 |
1870.30 |
1889.50 |
1870.30 |
1875.80 |
+3.50 |
139,570 |
97,707 |
+82,481 |
Hover/Click |
|
Mar24 |
230911 |
1905.00 |
1906.00 |
1894.40 |
1894.40 |
+3.90 |
15 |
69 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
335,417 |
522,715 |
+13,929 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
1853.90 |
1870.50 |
1851.60 |
1857.30 |
+3.90 |
42,366 |
21,383 |
-1,322 |
Hover/Click |
|
Dec23 |
230911 |
1875.80 |
1889.50 |
1870.70 |
1875.80 |
+3.50 |
8,106 |
4,996 |
+1,134 |
Hover/Click |
|
Mar24 |
230911 |
1905.00 |
1905.00 |
1894.40 |
1894.40 |
+3.90 |
10 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,482 |
26,417 |
-188 |
|
| Nikkei 225(CME) |
|
Dec23 |
230911 |
32545 |
32580 |
32220 |
32490 |
-90 |
4,819 |
16,827 |
+180 |
|
|
Mar24 |
230911 |
32630 |
32630 |
32385 |
32630 |
-125 |
|
|
|
|
| Total Volume and Open Interest |
4,819 |
16,827 |
+180 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Sep23 |
230907 |
33200 |
33330 |
32970 |
32980 |
-250 |
50,310 |
72,184 |
-41,318 |
|
|
Dec23 |
230911 |
32420 |
32565 |
32165 |
32265 |
-145 |
47,452 |
90,898 |
-6,692 |
|
|
Mar24 |
230911 |
32280 |
32280 |
32205 |
32205 |
-145 |
13 |
598 |
+12 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Sep23 |
230907 |
33225 |
33335 |
32985 |
33000 |
-240 |
678,963 |
349,567 |
-116,167 |
|
|
Dec23 |
230911 |
32420 |
32565 |
32165 |
32280 |
-140 |
894,752 |
232,829 |
+19,038 |
|
|
Mar24 |
230911 |
32345 |
32505 |
32105 |
32210 |
-150 |
9,215 |
6,220 |
+1,059 |
|
| Total Volume and Open Interest |
953,995 |
330,509 |
-300,687 |
|
| Nikkei 225(JPX) |
|
Sep23 |
230907 |
33230 |
33330 |
32980 |
33000 |
-240 |
77,348 |
113,077 |
-42,511 |
|
|
Dec23 |
230911 |
32420 |
32560 |
32170 |
32280 |
-140 |
57,003 |
195,928 |
+1,996 |
|
|
Mar24 |
230911 |
32360 |
32500 |
32110 |
32210 |
-150 |
670 |
8,188 |
+601 |
|
| Total Volume and Open Interest |
57,687 |
255,008 |
-86,923 |
|
| Nikkei 225(CME) Yen |
|
Sep23 |
230907 |
33140 |
33330 |
32790 |
32895 |
-230 |
20,728 |
20,043 |
-8,281 |
|
|
Dec23 |
230911 |
32485 |
32525 |
32170 |
32435 |
-85 |
23,046 |
46,112 |
-109 |
|
|
Mar24 |
230911 |
32375 |
32375 |
32115 |
32375 |
-85 |
11 |
7 |
+7 |
|
| Total Volume and Open Interest |
23,057 |
46,132 |
-102 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep23 |
230907 |
32895 |
32895 |
32895 |
32895 |
-230 |
|
|
|
|
|
Dec23 |
230911 |
32435 |
32435 |
32435 |
32435 |
-85 |
|
|
|
|
|
Mar24 |
230911 |
32375 |
32375 |
32375 |
32375 |
-85 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
7263.0 |
7324.0 |
7257.0 |
7283.0 |
+36.5 |
86,144 |
169,092 |
-2,624 |
|
|
Oct23 |
230911 |
7288.0 |
7341.5 |
7277.0 |
7302.5 |
+36.5 |
19,511 |
5,294 |
+2,777 |
|
|
Nov23 |
230911 |
7321.5 |
7321.5 |
7321.5 |
7321.5 |
+36.5 |
|
|
|
|
|
Dec23 |
230911 |
7356.5 |
7356.5 |
7334.5 |
7334.5 |
+37.0 |
291 |
316 |
+59 |
|
|
Mar24 |
230911 |
7401.5 |
7401.5 |
7401.5 |
7401.5 |
+38.5 |
|
|
|
|
|
Jun24 |
230911 |
7308.0 |
7308.0 |
7308.0 |
7308.0 |
+36.5 |
|
|
|
|
| Total Volume and Open Interest |
105,946 |
174,703 |
+212 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
17918 |
18194 |
17844 |
18115 |
-41 |
99,870 |
124,362 |
+5,283 |
|
|
Oct23 |
230911 |
18030 |
18250 |
17924 |
18178 |
-33 |
585 |
1,840 |
+282 |
|
|
Nov23 |
230911 |
18213 |
18213 |
18213 |
18213 |
-41 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
100,723 |
138,899 |
+5,579 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230911 |
15752.0 |
15883.0 |
15730.0 |
15818.0 |
+65.0 |
82,309 |
64,590 |
+2,254 |
|
|
Dec23 |
230911 |
15900.0 |
16036.0 |
15889.0 |
15971.0 |
+65.0 |
8,519 |
7,067 |
+4,726 |
|
|
Mar24 |
230911 |
16136.0 |
16136.0 |
16136.0 |
16136.0 |
+67.0 |
2 |
16 |
+0 |
|
| Total Volume and Open Interest |
90,830 |
71,673 |
+6,980 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230911 |
15753.0 |
15883.0 |
15730.0 |
15818.0 |
+65.0 |
57,630 |
13,575 |
+361 |
|
|
Dec23 |
230911 |
15899.0 |
16036.0 |
15894.0 |
15971.0 |
+65.0 |
1,190 |
989 |
+596 |
|
|
Mar24 |
230911 |
16164.0 |
16164.0 |
16136.0 |
16136.0 |
+67.0 |
2 |
5 |
+1 |
|
| Total Volume and Open Interest |
58,822 |
14,569 |
+958 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230911 |
4240 |
4283 |
4235 |
4258 |
+16 |
1,312,479 |
2,904,645 |
+48,588 |
|
|
Dec23 |
230911 |
4267 |
4311 |
4263 |
4286 |
+16 |
527,900 |
557,052 |
+286,963 |
|
|
Mar24 |
230911 |
4318 |
4318 |
4318 |
4318 |
+17 |
0 |
14,504 |
+0 |
|
| Total Volume and Open Interest |
1,840,379 |
3,492,412 |
+335,551 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230911 |
10970 |
11029 |
10934 |
10977 |
+15 |
55,155 |
161,746 |
+14,214 |
|
|
Dec23 |
230911 |
11005 |
11069 |
10973 |
11016 |
+15 |
32,570 |
27,849 |
+21,342 |
|
|
Mar24 |
230911 |
10961 |
10961 |
10961 |
10961 |
+16 |
0 |
179 |
+0 |
|
| Total Volume and Open Interest |
87,725 |
190,227 |
+35,556 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep23 |
230911 |
7486.50 |
7557.00 |
7472.00 |
7505.50 |
+20.50 |
172,289 |
506,314 |
-49,090 |
|
|
Dec23 |
230911 |
7549.50 |
7614.50 |
7531.00 |
7564.50 |
+21.50 |
96,082 |
97,765 |
+64,427 |
|
|
Mar24 |
230911 |
7604.00 |
7604.00 |
7604.00 |
7604.00 |
+21.50 |
0 |
262 |
+0 |
|
| Total Volume and Open Interest |
268,371 |
605,506 |
+15,337 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Sep23 |
230911 |
7149.0 |
7196.0 |
7106.0 |
7192.0 |
+42.0 |
44,048 |
257,560 |
-3,244 |
|
|
Dec23 |
230911 |
7183.0 |
7239.0 |
7180.0 |
7236.0 |
+42.0 |
38 |
546 |
+28 |
|
|
Mar24 |
230911 |
7202.0 |
7202.0 |
7202.0 |
7202.0 |
+42.0 |
|
|
|
|
| Total Volume and Open Interest |
44,086 |
258,233 |
-3,216 |
|
| FTSE MIB(ISE) |
|
Sep23 |
230911 |
28450.00 |
28605.00 |
28355.00 |
28553.00 |
+291.00 |
24,382 |
97,446 |
+532 |
|
|
Dec23 |
230911 |
28345.00 |
28650.00 |
28345.00 |
28590.00 |
+291.00 |
9,425 |
11,965 |
+8,342 |
|
|
Mar24 |
230911 |
28485.00 |
28485.00 |
28485.00 |
28485.00 |
+291.00 |
|
|
|
|
| Total Volume and Open Interest |
33,807 |
109,411 |
+8,874 |
|
| KOSPI 200(KFE) |
|
Sep23 |
230911 |
336.55 |
338.05 |
335.35 |
338.05 |
+1.30 |
190,072 |
267,402 |
-11,077 |
|
|
Dec23 |
230911 |
338.15 |
339.75 |
337.05 |
339.75 |
+1.50 |
11,275 |
60,789 |
+17,139 |
|
|
Mar24 |
230911 |
337.05 |
337.05 |
337.05 |
337.05 |
-0.75 |
23 |
25,495 |
+41 |
|
| Total Volume and Open Interest |
201,370 |
382,182 |
+6,703 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Sep23 |
230911 |
611.50 |
612.95 |
610.10 |
611.40 |
+3.10 |
97 |
578 |
-70 |
|
|
Oct23 |
230911 |
609.00 |
609.30 |
607.20 |
608.15 |
+2.35 |
118 |
97 |
+97 |
|
|
Nov23 |
230911 |
605.65 |
605.65 |
605.65 |
605.65 |
-2.65 |
|
|
|
|
| Total Volume and Open Interest |
215 |
675 |
+27 |
|
|
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
