|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue September 26, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov23 |
230926 |
1299.25 |
1307.75 |
1289.00 |
1302.75 |
+5.00 |
101,011 |
327,638 |
-150 |
Hover/Click |
|
Jan24 |
230926 |
1317.00 |
1325.25 |
1307.75 |
1321.00 |
+5.50 |
34,163 |
123,793 |
+1,803 |
Hover/Click |
|
Mar24 |
230926 |
1329.00 |
1336.25 |
1319.25 |
1332.75 |
+5.75 |
16,189 |
128,285 |
+101 |
Hover/Click |
|
May24 |
230926 |
1335.50 |
1343.50 |
1327.25 |
1340.75 |
+5.75 |
8,434 |
96,932 |
+0 |
Hover/Click |
|
Jul24 |
230926 |
1337.75 |
1344.75 |
1329.50 |
1342.25 |
+5.50 |
7,956 |
49,203 |
-998 |
Hover/Click |
|
Aug24 |
230926 |
1323.50 |
1326.75 |
1312.00 |
1324.25 |
+5.50 |
1,059 |
3,703 |
+16 |
Hover/Click |
|
Sep24 |
230926 |
1283.25 |
1285.75 |
1272.00 |
1283.25 |
+4.75 |
1,034 |
2,288 |
+248 |
Hover/Click |
|
Nov24 |
230926 |
1261.75 |
1268.75 |
1255.50 |
1266.00 |
+4.25 |
4,922 |
36,846 |
+1,203 |
Hover/Click |
|
Jan25 |
230926 |
1267.25 |
1274.75 |
1262.25 |
1272.00 |
+4.25 |
43 |
730 |
-12 |
Hover/Click |
|
Mar25 |
230926 |
1255.00 |
1264.00 |
1254.00 |
1263.75 |
+5.00 |
21 |
242 |
+12 |
Hover/Click |
|
May25 |
230926 |
1250.00 |
1260.00 |
1249.75 |
1260.00 |
+5.50 |
6 |
1,054 |
+0 |
Hover/Click |
|
Jul25 |
230926 |
1261.50 |
1261.50 |
1253.00 |
1261.50 |
+5.75 |
0 |
114 |
+0 |
Hover/Click |
|
Aug25 |
230926 |
1255.50 |
1255.50 |
1255.50 |
1255.50 |
+5.75 |
|
|
|
Hover/Click |
|
Sep25 |
230926 |
1223.50 |
1223.50 |
1223.50 |
1223.50 |
+5.75 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
174,841 |
771,251 |
+2,224 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct23 |
230926 |
392.00 |
395.60 |
388.20 |
394.00 |
+2.00 |
30,242 |
28,863 |
-7,788 |
Hover/Click |
|
Dec23 |
230926 |
389.80 |
394.20 |
386.60 |
392.70 |
+2.90 |
67,168 |
204,336 |
+1,647 |
Hover/Click |
|
Jan24 |
230926 |
386.30 |
390.20 |
384.00 |
388.90 |
+2.60 |
18,833 |
91,671 |
+1,470 |
Hover/Click |
|
Mar24 |
230926 |
380.10 |
383.40 |
378.30 |
382.30 |
+2.20 |
12,395 |
56,761 |
+576 |
Hover/Click |
|
May24 |
230926 |
376.10 |
379.30 |
374.40 |
378.30 |
+2.20 |
9,190 |
43,586 |
+766 |
Hover/Click |
|
Jul24 |
230926 |
376.20 |
379.30 |
374.40 |
378.30 |
+2.20 |
6,582 |
29,122 |
+1,684 |
Hover/Click |
|
Aug24 |
230926 |
376.30 |
377.60 |
372.90 |
376.60 |
+2.10 |
1,073 |
5,206 |
+73 |
Hover/Click |
|
Sep24 |
230926 |
373.10 |
374.80 |
370.10 |
373.80 |
+2.20 |
727 |
3,560 |
+82 |
Hover/Click |
|
Oct24 |
230926 |
369.60 |
370.70 |
366.10 |
369.60 |
+2.30 |
564 |
2,247 |
+62 |
Hover/Click |
|
Dec24 |
230926 |
368.00 |
370.90 |
366.20 |
369.90 |
+2.20 |
876 |
4,194 |
-112 |
Hover/Click |
| Total Volume and Open Interest |
147,685 |
470,354 |
-1,532 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct23 |
230926 |
58.88 |
59.17 |
57.76 |
58.86 |
+0.11 |
22,145 |
21,386 |
-7,032 |
Hover/Click |
|
Dec23 |
230926 |
57.65 |
57.98 |
56.62 |
57.71 |
+0.23 |
98,947 |
186,448 |
-2,458 |
Hover/Click |
|
Jan24 |
230926 |
57.19 |
57.44 |
56.16 |
57.17 |
+0.19 |
23,612 |
81,913 |
+2,017 |
Hover/Click |
|
Mar24 |
230926 |
56.70 |
56.86 |
55.72 |
56.60 |
+0.11 |
21,795 |
58,706 |
+749 |
Hover/Click |
|
May24 |
230926 |
56.37 |
56.50 |
55.45 |
56.26 |
+0.08 |
9,639 |
37,130 |
+503 |
Hover/Click |
|
Jul24 |
230926 |
56.02 |
56.14 |
55.12 |
55.92 |
+0.09 |
6,813 |
31,629 |
+620 |
Hover/Click |
|
Aug24 |
230926 |
55.53 |
55.64 |
54.66 |
55.43 |
+0.11 |
1,276 |
6,972 |
+147 |
Hover/Click |
|
Sep24 |
230926 |
54.98 |
55.15 |
54.17 |
54.92 |
+0.14 |
837 |
5,329 |
+174 |
Hover/Click |
|
Oct24 |
230926 |
53.78 |
54.51 |
53.58 |
54.30 |
+0.19 |
636 |
2,891 |
+91 |
Hover/Click |
|
Dec24 |
230926 |
53.94 |
54.19 |
53.25 |
54.01 |
+0.27 |
937 |
13,844 |
+171 |
Hover/Click |
| Total Volume and Open Interest |
186,704 |
448,277 |
-5,000 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
230926 |
710.9 |
719.5 |
710.0 |
714.2 |
+3.3 |
19,785 |
123,033 |
-274 |
Hover/Click |
|
Jan24 |
230926 |
720.0 |
728.3 |
719.5 |
723.3 |
+2.6 |
14,212 |
109,618 |
-892 |
Hover/Click |
|
Mar24 |
230926 |
727.6 |
733.7 |
725.8 |
729.4 |
+1.9 |
7,422 |
41,273 |
+234 |
Hover/Click |
|
May24 |
230926 |
733.3 |
738.7 |
731.6 |
734.4 |
+1.1 |
2,667 |
18,519 |
+308 |
Hover/Click |
|
Jul24 |
230926 |
741.6 |
742.4 |
735.8 |
737.8 |
+0.2 |
591 |
5,660 |
+195 |
Hover/Click |
|
Nov24 |
230926 |
712.2 |
714.3 |
711.0 |
712.3 |
+0.7 |
517 |
3,986 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
45,194 |
302,178 |
-352 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
481.00 |
483.50 |
476.50 |
479.75 |
-1.50 |
101,591 |
735,512 |
+3,015 |
Hover/Click |
|
Mar24 |
230926 |
495.50 |
497.75 |
491.25 |
494.50 |
-1.25 |
29,903 |
250,168 |
+2,877 |
Hover/Click |
|
May24 |
230926 |
504.00 |
506.00 |
499.75 |
502.75 |
-1.50 |
13,192 |
115,547 |
+1,790 |
Hover/Click |
|
Jul24 |
230926 |
508.00 |
510.50 |
504.50 |
507.25 |
-1.25 |
11,162 |
104,335 |
-412 |
Hover/Click |
|
Sep24 |
230926 |
505.75 |
507.50 |
502.50 |
505.00 |
-1.00 |
3,328 |
41,068 |
+364 |
Hover/Click |
|
Dec24 |
230926 |
509.50 |
511.00 |
506.25 |
508.75 |
-0.75 |
5,084 |
84,750 |
+897 |
Hover/Click |
|
Mar25 |
230926 |
520.50 |
520.75 |
516.75 |
518.75 |
-0.50 |
153 |
2,931 |
+7 |
Hover/Click |
|
May25 |
230926 |
524.00 |
525.00 |
522.25 |
524.00 |
unch |
35 |
233 |
+31 |
Hover/Click |
|
Jul25 |
230926 |
524.75 |
526.00 |
521.75 |
524.00 |
-0.75 |
126 |
567 |
+61 |
Hover/Click |
|
Sep25 |
230926 |
497.25 |
497.25 |
497.25 |
497.25 |
+0.50 |
2 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
164,683 |
1,338,026 |
+8,614 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
589.00 |
596.75 |
583.25 |
589.00 |
unch |
44,697 |
246,208 |
-84 |
Hover/Click |
|
Mar24 |
230926 |
615.50 |
623.50 |
610.75 |
616.25 |
+0.75 |
13,166 |
82,196 |
-631 |
Hover/Click |
|
May24 |
230926 |
631.75 |
640.25 |
628.50 |
633.75 |
+1.00 |
6,406 |
40,027 |
+103 |
Hover/Click |
|
Jul24 |
230926 |
644.25 |
650.00 |
639.00 |
644.25 |
+1.50 |
3,331 |
29,987 |
+573 |
Hover/Click |
|
Sep24 |
230926 |
657.00 |
661.75 |
652.00 |
657.00 |
+2.25 |
513 |
5,066 |
+67 |
Hover/Click |
|
Dec24 |
230926 |
674.00 |
677.50 |
668.00 |
673.00 |
+2.50 |
360 |
8,156 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
68,532 |
412,626 |
+51 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
715.00 |
721.75 |
707.00 |
710.50 |
-4.00 |
16,647 |
121,501 |
-955 |
Hover/Click |
|
Mar24 |
230926 |
721.75 |
728.25 |
714.00 |
717.75 |
-3.50 |
9,430 |
47,278 |
+534 |
Hover/Click |
|
May24 |
230926 |
726.25 |
732.50 |
718.50 |
722.75 |
-3.00 |
4,473 |
21,223 |
+407 |
Hover/Click |
|
Jul24 |
230926 |
714.50 |
721.50 |
708.75 |
713.25 |
-1.25 |
1,160 |
11,296 |
+164 |
Hover/Click |
|
Sep24 |
230926 |
718.50 |
725.25 |
713.50 |
718.25 |
-0.25 |
162 |
1,666 |
+20 |
Hover/Click |
|
Dec24 |
230926 |
727.75 |
732.25 |
725.50 |
729.00 |
unch |
32 |
1,504 |
+7 |
Hover/Click |
|
Mar25 |
230926 |
735.75 |
736.00 |
731.75 |
734.25 |
+0.50 |
11 |
100 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
31,916 |
204,648 |
+186 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
770.00 |
777.50 |
765.00 |
766.50 |
-2.50 |
3,087 |
42,099 |
+748 |
Hover/Click |
|
Mar24 |
230926 |
785.50 |
792.25 |
783.50 |
783.75 |
-2.00 |
996 |
17,006 |
-37 |
Hover/Click |
|
May24 |
230926 |
798.00 |
801.25 |
794.25 |
794.25 |
-2.50 |
344 |
3,636 |
+49 |
Hover/Click |
|
Jul24 |
230926 |
808.25 |
810.25 |
802.75 |
802.75 |
-2.50 |
143 |
1,719 |
+93 |
Hover/Click |
|
Sep24 |
230926 |
799.50 |
800.00 |
794.00 |
794.00 |
-1.75 |
1 |
541 |
+0 |
Hover/Click |
|
Dec24 |
230926 |
808.00 |
808.75 |
807.00 |
807.00 |
-0.75 |
0 |
225 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,571 |
65,243 |
+853 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
436.25 |
445.50 |
430.25 |
433.00 |
-0.50 |
347 |
3,168 |
-64 |
Hover/Click |
|
Mar24 |
230926 |
454.00 |
454.50 |
450.00 |
450.00 |
+0.25 |
35 |
774 |
+31 |
Hover/Click |
|
May24 |
230926 |
459.00 |
459.00 |
459.00 |
459.00 |
+0.75 |
0 |
95 |
+0 |
Hover/Click |
|
Jul24 |
230926 |
457.50 |
457.50 |
457.50 |
457.50 |
+0.75 |
0 |
50 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
382 |
4,129 |
-33 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov23 |
230926 |
15.87 |
16.21 |
15.82 |
16.19 |
+0.34 |
300 |
8,940 |
-75 |
Hover/Click |
|
Jan24 |
230926 |
16.15 |
16.50 |
16.15 |
16.48 |
+0.33 |
138 |
1,077 |
+120 |
Hover/Click |
|
Mar24 |
230926 |
16.50 |
16.73 |
16.50 |
16.73 |
+0.34 |
6 |
431 |
-2 |
Hover/Click |
|
May24 |
230926 |
16.93 |
16.93 |
16.93 |
16.93 |
+0.35 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
444 |
10,772 |
+43 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
230926 |
187.000 |
187.080 |
184.700 |
184.800 |
-2.185 |
8,696 |
49,997 |
-1,795 |
Hover/Click |
|
Dec23 |
230926 |
191.300 |
191.350 |
188.435 |
188.485 |
-2.750 |
17,630 |
145,732 |
-222 |
Hover/Click |
|
Feb24 |
230926 |
195.985 |
195.985 |
193.035 |
193.050 |
-2.850 |
7,359 |
52,427 |
+1,052 |
Hover/Click |
|
Apr24 |
230926 |
199.050 |
199.080 |
196.185 |
196.380 |
-2.700 |
4,305 |
45,043 |
+217 |
Hover/Click |
|
Jun24 |
230926 |
192.500 |
192.600 |
189.900 |
190.250 |
-2.380 |
2,531 |
28,482 |
+293 |
Hover/Click |
|
Aug24 |
230926 |
191.050 |
191.050 |
188.380 |
188.900 |
-2.230 |
851 |
6,659 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
41,834 |
334,246 |
-174 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep23 |
230926 |
254.035 |
254.035 |
252.400 |
252.600 |
-1.280 |
494 |
2,703 |
-134 |
Hover/Click |
|
Oct23 |
230926 |
258.835 |
258.835 |
253.535 |
253.880 |
-4.955 |
6,111 |
10,282 |
-971 |
Hover/Click |
|
Nov23 |
230926 |
262.750 |
262.900 |
256.250 |
256.880 |
-5.820 |
9,791 |
22,173 |
+1,086 |
Hover/Click |
|
Jan24 |
230926 |
265.600 |
265.700 |
259.200 |
260.100 |
-5.500 |
4,317 |
14,296 |
+614 |
Hover/Click |
|
Mar24 |
230926 |
267.800 |
268.085 |
262.200 |
262.950 |
-5.135 |
2,053 |
5,526 |
+189 |
Hover/Click |
|
Apr24 |
230926 |
272.025 |
272.025 |
266.380 |
267.200 |
-4.800 |
466 |
2,515 |
+70 |
Hover/Click |
|
May24 |
230926 |
273.935 |
274.100 |
269.350 |
270.230 |
-4.570 |
287 |
3,146 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
23,640 |
62,479 |
+928 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
230926 |
81.880 |
82.480 |
81.400 |
81.630 |
+0.100 |
6,569 |
25,882 |
-1,263 |
Hover/Click |
|
Dec23 |
230926 |
72.850 |
73.130 |
71.800 |
72.350 |
-0.180 |
19,805 |
92,163 |
+755 |
Hover/Click |
|
Feb24 |
230926 |
76.100 |
76.600 |
75.380 |
75.750 |
-0.350 |
8,252 |
37,593 |
+529 |
Hover/Click |
|
Apr24 |
230926 |
82.080 |
82.380 |
81.280 |
81.380 |
-0.520 |
3,798 |
26,214 |
+127 |
Hover/Click |
|
May24 |
230926 |
87.180 |
87.180 |
86.200 |
86.280 |
-0.500 |
21 |
991 |
+0 |
|
|
Jun24 |
230926 |
94.930 |
95.000 |
94.180 |
94.230 |
-0.300 |
1,560 |
10,233 |
-156 |
Hover/Click |
|
Jul24 |
230926 |
95.600 |
95.880 |
95.200 |
95.330 |
-0.070 |
295 |
2,997 |
+55 |
Hover/Click |
|
Aug24 |
230926 |
94.880 |
95.380 |
94.650 |
95.130 |
+0.250 |
329 |
2,068 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
40,641 |
199,549 |
+63 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep23 |
230926 |
18.39 |
18.45 |
18.38 |
18.38 |
-0.04 |
57 |
4,158 |
-20 |
Hover/Click |
|
Oct23 |
230926 |
17.29 |
17.40 |
16.92 |
16.98 |
-0.31 |
603 |
4,223 |
-127 |
Hover/Click |
|
Nov23 |
230926 |
17.48 |
17.52 |
17.07 |
17.11 |
-0.29 |
577 |
3,606 |
+217 |
Hover/Click |
|
Dec23 |
230926 |
17.81 |
17.81 |
17.42 |
17.51 |
-0.22 |
159 |
2,386 |
+67 |
Hover/Click |
|
Jan24 |
230926 |
18.11 |
18.11 |
17.87 |
17.95 |
-0.16 |
9 |
987 |
+5 |
Hover/Click |
|
Feb24 |
230926 |
18.06 |
18.15 |
18.03 |
18.04 |
-0.11 |
4 |
872 |
+0 |
Hover/Click |
|
Mar24 |
230926 |
18.30 |
18.32 |
18.27 |
18.30 |
unch |
17 |
706 |
+10 |
Hover/Click |
|
Apr24 |
230926 |
18.30 |
18.32 |
18.30 |
18.32 |
unch |
1 |
510 |
+0 |
Hover/Click |
|
May24 |
230926 |
18.35 |
18.39 |
18.35 |
18.39 |
+0.03 |
1 |
481 |
+1 |
Hover/Click |
|
Jun24 |
230926 |
18.29 |
18.60 |
18.29 |
18.60 |
+0.10 |
0 |
556 |
+0 |
Hover/Click |
|
Jul24 |
230926 |
18.69 |
18.69 |
18.51 |
18.51 |
unch |
2 |
369 |
+2 |
Hover/Click |
|
Aug24 |
230926 |
18.46 |
18.47 |
18.46 |
18.46 |
unch |
2 |
413 |
+2 |
Hover/Click |
|
Sep24 |
230926 |
18.52 |
18.52 |
18.52 |
18.52 |
unch |
2 |
438 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,434 |
20,333 |
+159 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
3500 |
3539 |
3488 |
3500 |
+4 |
23,820 |
142,248 |
-1,187 |
Hover/Click |
|
Mar24 |
230926 |
3516 |
3538 |
3489 |
3502 |
+2 |
10,773 |
83,710 |
-90 |
Hover/Click |
|
May24 |
230926 |
3477 |
3511 |
3463 |
3476 |
-1 |
3,859 |
31,460 |
-586 |
Hover/Click |
|
Jul24 |
230926 |
3447 |
3481 |
3433 |
3445 |
-2 |
2,102 |
26,837 |
+111 |
Hover/Click |
|
Sep24 |
230926 |
3419 |
3447 |
3405 |
3415 |
-2 |
352 |
7,176 |
+21 |
Hover/Click |
|
Dec24 |
230926 |
3390 |
3399 |
3372 |
3384 |
-2 |
443 |
4,684 |
+216 |
Hover/Click |
|
Mar25 |
230926 |
3359 |
3386 |
3342 |
3355 |
-1 |
80 |
1,044 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
41,439 |
297,267 |
-1,496 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
148.80 |
152.15 |
148.45 |
150.85 |
+2.05 |
20,313 |
101,685 |
+1,194 |
Hover/Click |
|
Mar24 |
230926 |
150.00 |
153.05 |
149.60 |
151.90 |
+2.00 |
7,867 |
43,608 |
+560 |
Hover/Click |
|
May24 |
230926 |
151.00 |
153.85 |
150.55 |
152.65 |
+1.85 |
3,026 |
26,818 |
+490 |
Hover/Click |
|
Jul24 |
230926 |
151.80 |
154.45 |
151.50 |
153.35 |
+1.75 |
1,198 |
6,362 |
-7 |
Hover/Click |
|
Sep24 |
230926 |
152.60 |
155.10 |
152.30 |
153.90 |
+1.75 |
852 |
5,360 |
-201 |
Hover/Click |
|
Dec24 |
230926 |
153.90 |
156.00 |
153.35 |
154.85 |
+1.70 |
665 |
8,750 |
-229 |
Hover/Click |
| Total Volume and Open Interest |
34,154 |
194,581 |
+1,855 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov23 |
230926 |
340.45 |
349.40 |
339.75 |
349.40 |
+10.00 |
266 |
7,898 |
-7 |
Hover/Click |
|
Jan24 |
230926 |
327.40 |
335.90 |
327.40 |
335.45 |
+9.35 |
28 |
1,215 |
+29 |
Hover/Click |
|
Mar24 |
230926 |
315.50 |
324.25 |
315.50 |
324.25 |
+8.75 |
74 |
477 |
+62 |
Hover/Click |
|
May24 |
230926 |
309.00 |
316.35 |
309.00 |
316.35 |
+7.90 |
7 |
35 |
+3 |
Hover/Click |
|
Jul24 |
230926 |
309.35 |
309.35 |
309.35 |
309.35 |
+7.90 |
1 |
7 |
+0 |
Hover/Click |
|
Sep24 |
230926 |
301.80 |
301.80 |
301.80 |
301.80 |
+7.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
376 |
9,632 |
+87 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct23 |
230926 |
26.25 |
26.50 |
25.97 |
26.02 |
-0.29 |
47,190 |
97,033 |
-19,124 |
Hover/Click |
|
Mar24 |
230926 |
26.57 |
26.74 |
26.18 |
26.24 |
-0.34 |
75,797 |
447,613 |
-291 |
Hover/Click |
|
May24 |
230926 |
25.28 |
25.43 |
24.96 |
25.01 |
-0.27 |
16,702 |
128,699 |
-847 |
Hover/Click |
|
Jul24 |
230926 |
24.20 |
24.32 |
24.00 |
24.06 |
-0.14 |
9,080 |
107,710 |
+74 |
Hover/Click |
|
Oct24 |
230926 |
23.80 |
23.91 |
23.60 |
23.67 |
-0.13 |
5,009 |
72,590 |
-412 |
Hover/Click |
|
Mar25 |
230926 |
23.79 |
23.88 |
23.63 |
23.69 |
-0.10 |
2,545 |
32,236 |
+250 |
Hover/Click |
|
May25 |
230926 |
22.31 |
22.46 |
22.23 |
22.35 |
+0.03 |
1,067 |
11,027 |
+633 |
Hover/Click |
|
Jul25 |
230926 |
21.06 |
21.27 |
21.03 |
21.21 |
+0.13 |
513 |
9,156 |
+146 |
Hover/Click |
|
Oct25 |
230926 |
20.60 |
20.84 |
20.57 |
20.79 |
+0.16 |
244 |
6,654 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
158,307 |
918,504 |
-19,492 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
2987 |
3023 |
2986 |
3001 |
+22 |
7,400 |
84,981 |
-136 |
Hover/Click |
|
Mar24 |
230926 |
2935 |
2972 |
2932 |
2952 |
+23 |
6,784 |
123,513 |
-532 |
Hover/Click |
|
May24 |
230926 |
2849 |
2886 |
2847 |
2865 |
+18 |
3,228 |
39,126 |
+557 |
Hover/Click |
|
Jul24 |
230926 |
2773 |
2807 |
2769 |
2786 |
+17 |
2,007 |
36,095 |
+21 |
Hover/Click |
|
Sep24 |
230926 |
2744 |
2780 |
2740 |
2760 |
+19 |
472 |
17,484 |
+85 |
Hover/Click |
|
Dec24 |
230926 |
2702 |
2736 |
2700 |
2715 |
+15 |
307 |
14,182 |
+129 |
Hover/Click |
|
Mar25 |
230926 |
2692 |
2712 |
2690 |
2692 |
+15 |
55 |
8,090 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,261 |
324,115 |
+125 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
718.10 |
719.40 |
709.60 |
710.70 |
-7.40 |
5,792 |
45,514 |
+61 |
Hover/Click |
|
Mar24 |
230926 |
712.70 |
714.50 |
705.80 |
706.60 |
-6.90 |
1,877 |
21,958 |
-102 |
Hover/Click |
|
May24 |
230926 |
701.40 |
701.40 |
693.30 |
694.00 |
-7.50 |
1,034 |
14,299 |
-69 |
Hover/Click |
|
Aug24 |
230926 |
676.60 |
676.60 |
670.00 |
670.80 |
-7.20 |
429 |
5,035 |
+36 |
Hover/Click |
|
Oct24 |
230926 |
654.50 |
655.60 |
649.70 |
650.90 |
-6.40 |
68 |
2,679 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
9,280 |
93,049 |
-34 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
230926 |
88.18 |
88.18 |
88.18 |
88.18 |
+1.76 |
0 |
17 |
+0 |
Hover/Click |
|
Dec23 |
230926 |
88.00 |
88.81 |
87.20 |
88.18 |
+0.01 |
22,902 |
125,856 |
+956 |
Hover/Click |
|
Mar24 |
230926 |
88.62 |
89.06 |
87.81 |
88.56 |
-0.20 |
8,880 |
58,168 |
+155 |
Hover/Click |
|
May24 |
230926 |
88.84 |
89.25 |
88.27 |
88.85 |
-0.29 |
2,588 |
23,408 |
+265 |
Hover/Click |
|
Jul24 |
230926 |
88.40 |
88.58 |
87.83 |
88.27 |
-0.37 |
840 |
11,350 |
+183 |
Hover/Click |
|
Oct24 |
230926 |
82.85 |
82.85 |
82.85 |
82.85 |
-1.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,821 |
237,517 |
+1,933 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov23 |
230926 |
89.88 |
90.74 |
88.19 |
90.39 |
+0.71 |
328,369 |
350,025 |
-14,163 |
Hover/Click |
|
Dec23 |
230926 |
88.30 |
89.09 |
86.74 |
88.78 |
+0.61 |
161,520 |
262,264 |
-128 |
Hover/Click |
|
Jan24 |
230926 |
86.77 |
87.51 |
85.35 |
87.22 |
+0.52 |
77,758 |
141,363 |
+4,883 |
Hover/Click |
|
Feb24 |
230926 |
85.36 |
86.01 |
84.06 |
85.71 |
+0.42 |
39,636 |
71,427 |
+889 |
Hover/Click |
|
Mar24 |
230926 |
84.01 |
84.75 |
82.91 |
84.44 |
+0.36 |
41,222 |
82,154 |
+110 |
Hover/Click |
|
Apr24 |
230926 |
82.82 |
83.72 |
82.00 |
83.40 |
+0.32 |
13,283 |
51,827 |
-766 |
Hover/Click |
|
May24 |
230926 |
82.12 |
82.84 |
81.15 |
82.54 |
+0.30 |
5,192 |
38,716 |
+122 |
Hover/Click |
|
Jun24 |
230926 |
81.48 |
82.10 |
80.44 |
81.78 |
+0.30 |
34,573 |
164,602 |
+202 |
Hover/Click |
|
Jul24 |
230926 |
80.77 |
81.29 |
80.06 |
81.09 |
+0.30 |
2,078 |
35,995 |
+126 |
Hover/Click |
|
Aug24 |
230926 |
79.98 |
80.72 |
79.40 |
80.45 |
+0.29 |
1,476 |
29,235 |
+351 |
Hover/Click |
|
Sep24 |
230926 |
79.03 |
80.14 |
78.73 |
79.87 |
+0.29 |
7,344 |
54,764 |
+1,884 |
Hover/Click |
|
Oct24 |
230926 |
79.09 |
79.57 |
78.18 |
79.34 |
+0.29 |
1,204 |
28,910 |
+75 |
Hover/Click |
|
Nov24 |
230926 |
78.87 |
78.87 |
78.08 |
78.87 |
+0.28 |
788 |
27,700 |
+271 |
Hover/Click |
|
Dec24 |
230926 |
78.15 |
78.70 |
77.34 |
78.43 |
+0.27 |
29,473 |
138,205 |
+1,158 |
Hover/Click |
|
Jan25 |
230926 |
77.60 |
77.94 |
77.21 |
77.94 |
+0.26 |
253 |
20,881 |
+136 |
Hover/Click |
|
Feb25 |
230926 |
77.47 |
77.47 |
76.97 |
77.47 |
+0.27 |
123 |
12,432 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
758,140 |
1,743,019 |
-4,592 |
|
| e-miNY Crude Oil(NYM) |
|
Nov23 |
230926 |
89.900 |
90.750 |
88.200 |
90.400 |
+0.725 |
10,200 |
1,415 |
-50 |
|
|
Dec23 |
230926 |
88.225 |
89.050 |
86.775 |
88.775 |
+0.600 |
824 |
588 |
-34 |
|
|
Jan24 |
230926 |
86.100 |
87.475 |
85.375 |
87.225 |
+0.525 |
53 |
99 |
-26 |
|
|
Feb24 |
230926 |
85.650 |
85.975 |
84.050 |
85.700 |
+0.400 |
10 |
18 |
-1 |
|
|
Mar24 |
230926 |
84.050 |
84.725 |
82.925 |
84.450 |
+0.375 |
35 |
27 |
+0 |
|
|
Apr24 |
230926 |
82.800 |
83.700 |
81.975 |
83.400 |
+0.325 |
14 |
21 |
+0 |
|
|
May24 |
230926 |
82.575 |
82.825 |
81.175 |
82.550 |
+0.300 |
3 |
8 |
+3 |
|
|
Jun24 |
230926 |
81.775 |
82.075 |
80.475 |
81.775 |
+0.300 |
3 |
38 |
+0 |
|
|
Jul24 |
230926 |
81.100 |
81.100 |
80.700 |
81.100 |
+0.300 |
0 |
5 |
+0 |
|
|
Aug24 |
230926 |
80.450 |
80.450 |
80.450 |
80.450 |
+0.300 |
1 |
2 |
-1 |
|
| Total Volume and Open Interest |
11,154 |
2,300 |
-108 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct23 |
230926 |
326.44 |
327.12 |
318.39 |
322.38 |
-3.84 |
24,816 |
24,985 |
-6,770 |
Hover/Click |
|
Nov23 |
230926 |
320.37 |
320.93 |
312.59 |
317.13 |
-2.88 |
61,645 |
82,786 |
-1,358 |
Hover/Click |
|
Dec23 |
230926 |
309.16 |
310.00 |
302.69 |
307.55 |
-1.53 |
35,637 |
53,808 |
+766 |
Hover/Click |
|
Jan24 |
230926 |
304.51 |
304.58 |
298.02 |
302.76 |
-0.92 |
17,703 |
43,155 |
+706 |
Hover/Click |
|
Feb24 |
230926 |
298.01 |
300.48 |
294.01 |
298.60 |
-0.81 |
8,554 |
26,264 |
+545 |
Hover/Click |
|
Mar24 |
230926 |
290.38 |
294.48 |
288.52 |
292.82 |
-0.90 |
6,450 |
19,751 |
+159 |
Hover/Click |
|
Apr24 |
230926 |
282.74 |
287.28 |
281.77 |
285.77 |
-0.86 |
3,752 |
15,901 |
+448 |
Hover/Click |
|
May24 |
230926 |
278.88 |
281.74 |
278.48 |
281.44 |
-0.73 |
3,183 |
8,419 |
+374 |
Hover/Click |
|
Jun24 |
230926 |
275.21 |
279.68 |
274.63 |
278.42 |
-0.49 |
2,466 |
16,095 |
+47 |
Hover/Click |
|
Jul24 |
230926 |
272.91 |
277.40 |
272.91 |
276.73 |
-0.38 |
569 |
3,599 |
+30 |
Hover/Click |
|
Aug24 |
230926 |
274.23 |
276.41 |
272.50 |
275.73 |
-0.26 |
458 |
2,910 |
+51 |
Hover/Click |
|
Sep24 |
230926 |
273.61 |
275.90 |
272.14 |
275.35 |
-0.18 |
520 |
6,751 |
-32 |
Hover/Click |
|
Oct24 |
230926 |
274.03 |
275.24 |
273.41 |
274.83 |
-0.09 |
304 |
1,926 |
+5 |
Hover/Click |
|
Nov24 |
230926 |
272.99 |
273.82 |
272.47 |
273.82 |
-0.03 |
178 |
1,299 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
167,105 |
325,459 |
-4,797 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct23 |
230926 |
253.75 |
257.85 |
250.03 |
256.22 |
+1.83 |
31,881 |
30,652 |
-10,120 |
Hover/Click |
|
Nov23 |
230926 |
249.70 |
253.00 |
246.12 |
251.66 |
+1.32 |
71,921 |
131,698 |
+4,165 |
Hover/Click |
|
Dec23 |
230926 |
242.95 |
246.21 |
239.76 |
245.13 |
+1.25 |
32,427 |
75,495 |
-1,416 |
Hover/Click |
|
Jan24 |
230926 |
239.44 |
242.65 |
236.60 |
241.80 |
+1.18 |
12,384 |
45,377 |
+486 |
Hover/Click |
|
Feb24 |
230926 |
239.01 |
241.76 |
236.28 |
241.09 |
+1.00 |
3,497 |
18,994 |
+61 |
Hover/Click |
|
Mar24 |
230926 |
237.97 |
242.59 |
237.27 |
241.86 |
+0.97 |
3,605 |
24,061 |
+237 |
Hover/Click |
|
Apr24 |
230926 |
258.01 |
261.09 |
257.08 |
260.55 |
+0.86 |
1,715 |
13,035 |
+122 |
Hover/Click |
|
May24 |
230926 |
257.60 |
260.01 |
256.28 |
259.53 |
+0.47 |
1,274 |
6,148 |
-7 |
Hover/Click |
|
Jun24 |
230926 |
254.09 |
257.40 |
253.38 |
256.94 |
+0.22 |
1,573 |
11,307 |
+29 |
Hover/Click |
|
Jul24 |
230926 |
251.83 |
253.78 |
250.88 |
253.45 |
+0.12 |
462 |
3,410 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
161,337 |
368,995 |
-6,354 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct23 |
230926 |
254.40 |
256.22 |
254.40 |
256.22 |
+1.83 |
0 |
3 |
+0 |
|
|
Nov23 |
230926 |
251.66 |
251.66 |
251.66 |
251.66 |
+1.32 |
|
|
|
|
|
Dec23 |
230926 |
245.13 |
245.13 |
245.13 |
245.13 |
+1.25 |
|
|
|
|
|
Jan24 |
230926 |
241.80 |
241.80 |
241.80 |
241.80 |
+1.18 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct23 |
230926 |
2.638 |
2.667 |
2.552 |
2.656 |
+0.017 |
36,175 |
15,106 |
-9,900 |
Hover/Click |
|
Nov23 |
230926 |
2.904 |
2.906 |
2.796 |
2.845 |
-0.061 |
105,424 |
289,227 |
-2,231 |
Hover/Click |
|
Dec23 |
230926 |
3.348 |
3.353 |
3.240 |
3.258 |
-0.083 |
32,242 |
89,962 |
+2,983 |
Hover/Click |
|
Jan24 |
230926 |
3.620 |
3.624 |
3.501 |
3.519 |
-0.093 |
32,085 |
128,376 |
+5,131 |
Hover/Click |
|
Feb24 |
230926 |
3.545 |
3.552 |
3.429 |
3.445 |
-0.095 |
8,798 |
43,844 |
-95 |
Hover/Click |
|
Mar24 |
230926 |
3.258 |
3.260 |
3.151 |
3.169 |
-0.084 |
11,758 |
119,654 |
+444 |
Hover/Click |
|
Apr24 |
230926 |
3.007 |
3.009 |
2.927 |
2.944 |
-0.061 |
12,775 |
87,783 |
-735 |
Hover/Click |
|
May24 |
230926 |
3.020 |
3.020 |
2.948 |
2.964 |
-0.051 |
5,306 |
48,123 |
+1,434 |
Hover/Click |
|
Jun24 |
230926 |
3.118 |
3.142 |
3.080 |
3.097 |
-0.044 |
1,818 |
17,668 |
+203 |
Hover/Click |
|
Jul24 |
230926 |
3.269 |
3.271 |
3.215 |
3.232 |
-0.038 |
2,575 |
20,511 |
+437 |
Hover/Click |
|
Aug24 |
230926 |
3.285 |
3.291 |
3.250 |
3.267 |
-0.037 |
1,552 |
15,237 |
+101 |
Hover/Click |
|
Sep24 |
230926 |
3.266 |
3.271 |
3.227 |
3.246 |
-0.034 |
2,499 |
18,659 |
-235 |
Hover/Click |
|
Oct24 |
230926 |
3.352 |
3.361 |
3.318 |
3.339 |
-0.032 |
5,639 |
46,769 |
+1,254 |
Hover/Click |
|
Nov24 |
230926 |
3.747 |
3.749 |
3.710 |
3.725 |
-0.031 |
2,376 |
14,471 |
-133 |
Hover/Click |
|
Dec24 |
230926 |
4.185 |
4.196 |
4.155 |
4.168 |
-0.027 |
2,745 |
16,200 |
-669 |
Hover/Click |
|
Jan25 |
230926 |
4.448 |
4.460 |
4.419 |
4.432 |
-0.025 |
2,288 |
43,257 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
270,951 |
1,159,279 |
-1,007 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
230926 |
93.28 |
94.21 |
91.80 |
93.96 |
+0.67 |
177,617 |
201,462 |
-26,526 |
Hover/Click |
|
Dec23 |
230926 |
91.87 |
92.70 |
90.41 |
92.43 |
+0.55 |
375,337 |
596,731 |
-583 |
Hover/Click |
|
Jan24 |
230926 |
90.42 |
91.20 |
89.09 |
90.90 |
+0.43 |
158,114 |
327,618 |
+6,814 |
Hover/Click |
|
Feb24 |
230926 |
89.15 |
89.88 |
87.92 |
89.56 |
+0.36 |
83,066 |
171,774 |
+1,142 |
Hover/Click |
|
Mar24 |
230926 |
88.05 |
88.74 |
86.89 |
88.41 |
+0.31 |
82,261 |
150,948 |
+2,448 |
Hover/Click |
|
Apr24 |
230926 |
87.15 |
87.84 |
86.06 |
87.49 |
+0.29 |
35,546 |
71,902 |
-2,251 |
Hover/Click |
|
May24 |
230926 |
86.37 |
87.07 |
85.38 |
86.74 |
+0.29 |
22,873 |
58,660 |
-554 |
Hover/Click |
|
Jun24 |
230926 |
85.74 |
86.43 |
84.77 |
86.09 |
+0.29 |
54,331 |
140,189 |
+441 |
Hover/Click |
|
Jul24 |
230926 |
85.11 |
85.80 |
84.23 |
85.49 |
+0.30 |
5,180 |
36,285 |
-518 |
Hover/Click |
|
Aug24 |
230926 |
84.49 |
85.20 |
83.72 |
84.93 |
+0.30 |
3,614 |
31,253 |
+424 |
Hover/Click |
|
Sep24 |
230926 |
83.97 |
84.71 |
83.22 |
84.42 |
+0.32 |
7,574 |
43,538 |
-84 |
Hover/Click |
|
Oct24 |
230926 |
83.49 |
84.10 |
82.80 |
83.93 |
+0.32 |
4,003 |
26,084 |
+913 |
Hover/Click |
|
Nov24 |
230926 |
83.48 |
83.48 |
83.48 |
83.48 |
+0.31 |
1,372 |
20,742 |
+241 |
Hover/Click |
|
Dec24 |
230926 |
82.63 |
83.33 |
81.94 |
83.03 |
+0.31 |
36,046 |
155,355 |
-1,942 |
Hover/Click |
| Total Volume and Open Interest |
1,063,246 |
2,310,942 |
-20,130 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
230926 |
963.25 |
966.50 |
935.25 |
954.50 |
-10.50 |
48,589 |
121,299 |
-8,962 |
Hover/Click |
|
Nov23 |
230926 |
935.00 |
937.75 |
911.75 |
927.00 |
-8.75 |
82,353 |
142,871 |
+5,904 |
Hover/Click |
|
Dec23 |
230926 |
903.00 |
904.75 |
881.75 |
896.50 |
-6.25 |
55,304 |
125,413 |
+1,109 |
Hover/Click |
|
Jan24 |
230926 |
887.00 |
888.75 |
867.50 |
881.00 |
-5.00 |
18,033 |
57,990 |
+2,480 |
Hover/Click |
|
Feb24 |
230926 |
873.25 |
875.50 |
856.25 |
868.00 |
-4.50 |
12,173 |
41,641 |
+246 |
Hover/Click |
|
Mar24 |
230926 |
861.00 |
861.50 |
843.75 |
854.00 |
-4.75 |
10,514 |
44,495 |
+654 |
Hover/Click |
|
Apr24 |
230926 |
844.00 |
845.50 |
830.25 |
839.25 |
-4.25 |
3,837 |
25,827 |
+713 |
Hover/Click |
|
May24 |
230926 |
831.00 |
837.50 |
823.00 |
831.75 |
-3.75 |
2,336 |
19,340 |
+302 |
Hover/Click |
|
Jun24 |
230926 |
831.25 |
832.25 |
817.50 |
825.75 |
-3.00 |
8,759 |
37,925 |
+1,014 |
Hover/Click |
|
Jul24 |
230926 |
823.00 |
825.50 |
813.75 |
821.50 |
-2.50 |
599 |
11,459 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
248,579 |
724,772 |
+3,838 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
230926 |
89.69 |
90.71 |
88.19 |
90.39 |
+0.71 |
47,307 |
79,962 |
-3,659 |
Hover/Click |
|
Dec23 |
230926 |
88.12 |
89.07 |
86.75 |
88.78 |
+0.61 |
43,785 |
109,797 |
-1,818 |
Hover/Click |
|
Jan24 |
230926 |
86.65 |
87.48 |
85.38 |
87.22 |
+0.52 |
25,881 |
51,298 |
+246 |
Hover/Click |
|
Feb24 |
230926 |
85.15 |
85.96 |
84.29 |
85.71 |
+0.42 |
18,214 |
33,183 |
+1,392 |
Hover/Click |
|
Mar24 |
230926 |
84.02 |
84.69 |
83.14 |
84.44 |
+0.36 |
14,780 |
28,265 |
+505 |
Hover/Click |
|
Apr24 |
230926 |
82.81 |
83.66 |
82.81 |
83.40 |
+0.32 |
3,315 |
8,735 |
+185 |
Hover/Click |
|
May24 |
230926 |
81.49 |
82.78 |
81.49 |
82.54 |
+0.30 |
674 |
8,205 |
+184 |
Hover/Click |
|
Jun24 |
230926 |
81.42 |
82.02 |
81.17 |
81.78 |
+0.30 |
11,637 |
64,535 |
+2,662 |
Hover/Click |
|
Jul24 |
230926 |
81.08 |
81.33 |
81.07 |
81.09 |
+0.30 |
67 |
14,490 |
-3 |
Hover/Click |
|
Aug24 |
230926 |
80.45 |
80.45 |
80.45 |
80.45 |
+0.29 |
89 |
10,762 |
-32 |
Hover/Click |
|
Sep24 |
230926 |
79.80 |
80.10 |
79.80 |
79.87 |
+0.29 |
540 |
20,972 |
+84 |
Hover/Click |
|
Oct24 |
230926 |
79.34 |
79.34 |
79.34 |
79.34 |
+0.29 |
25 |
7,634 |
+23 |
Hover/Click |
|
Nov24 |
230926 |
78.87 |
78.87 |
78.87 |
78.87 |
+0.28 |
376 |
8,552 |
-275 |
Hover/Click |
|
Dec24 |
230926 |
77.99 |
78.65 |
77.94 |
78.43 |
+0.27 |
5,098 |
62,594 |
-274 |
Hover/Click |
|
Jan25 |
230926 |
77.94 |
77.94 |
77.94 |
77.94 |
+0.26 |
0 |
8,002 |
+0 |
Hover/Click |
|
Feb25 |
230926 |
77.47 |
77.47 |
77.47 |
77.47 |
+0.27 |
0 |
3,513 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
173,176 |
604,215 |
-548 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
105.645 |
105.960 |
105.560 |
105.930 |
+0.240 |
12,605 |
41,311 |
+946 |
Hover/Click |
|
Mar24 |
230926 |
105.290 |
105.505 |
105.210 |
105.505 |
+0.220 |
44 |
397 |
+22 |
Hover/Click |
|
Jun24 |
230926 |
105.135 |
105.135 |
105.135 |
105.135 |
+0.220 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,649 |
41,709 |
+968 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
64.43 |
64.49 |
64.06 |
64.12 |
-0.27 |
80,688 |
215,651 |
-331 |
Hover/Click |
|
Mar24 |
230926 |
64.59 |
64.66 |
64.30 |
64.33 |
-0.27 |
13 |
247 |
+5 |
Hover/Click |
|
Jun24 |
230926 |
64.49 |
64.49 |
64.45 |
64.49 |
-0.27 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,813 |
216,687 |
-311 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
122.18 |
122.21 |
121.56 |
121.61 |
-0.51 |
73,811 |
220,768 |
+3,019 |
Hover/Click |
|
Mar24 |
230926 |
122.27 |
122.27 |
121.69 |
121.70 |
-0.50 |
155 |
2,121 |
-18 |
Hover/Click |
|
Jun24 |
230926 |
121.74 |
121.74 |
121.74 |
121.74 |
-0.52 |
0 |
227 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,206 |
225,393 |
+2,990 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
74.41 |
74.44 |
74.01 |
74.04 |
-0.28 |
66,663 |
170,927 |
+1,001 |
Hover/Click |
|
Mar24 |
230926 |
74.52 |
74.54 |
74.11 |
74.14 |
-0.28 |
281 |
2,068 |
+39 |
Hover/Click |
|
Jun24 |
230926 |
74.37 |
74.37 |
74.20 |
74.20 |
-0.28 |
0 |
108 |
+0 |
Hover/Click |
|
Sep24 |
230926 |
74.38 |
74.59 |
74.21 |
74.22 |
-0.29 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,018 |
173,736 |
+1,091 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
68.09 |
68.14 |
67.93 |
67.97 |
-0.12 |
101,411 |
279,808 |
+5,842 |
Hover/Click |
|
Mar24 |
230926 |
69.16 |
69.16 |
69.01 |
69.04 |
-0.11 |
8 |
551 |
+0 |
Hover/Click |
|
Jun24 |
230926 |
70.14 |
70.17 |
70.01 |
70.03 |
-0.11 |
0 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,199 |
282,828 |
+5,776 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
110.61 |
110.65 |
110.15 |
110.24 |
-0.35 |
19,306 |
52,545 |
+368 |
Hover/Click |
|
Mar24 |
230926 |
111.70 |
111.81 |
111.34 |
111.41 |
-0.35 |
11 |
573 |
-4 |
Hover/Click |
|
Jun24 |
230926 |
112.50 |
112.88 |
112.50 |
112.50 |
-0.35 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,317 |
53,303 |
+364 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
106.31 |
106.48 |
106.00 |
106.04 |
-0.21 |
165,600 |
679,320 |
+6,020 |
Hover/Click |
|
Mar24 |
230926 |
106.71 |
106.98 |
106.51 |
106.54 |
-0.21 |
922 |
7,218 |
+143 |
Hover/Click |
|
Jun24 |
230926 |
107.33 |
107.37 |
106.95 |
107.00 |
-0.21 |
112 |
1,571 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
167,382 |
700,899 |
+6,283 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
566.63 |
567.75 |
561.38 |
563.88 |
-2.50 |
60,779 |
215,432 |
-69 |
Hover/Click |
|
Mar24 |
230926 |
557.75 |
558.63 |
553.38 |
555.38 |
-2.38 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,780 |
216,682 |
-68 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
59.6600 |
59.7400 |
59.3700 |
59.4600 |
-0.1900 |
28,794 |
53,770 |
-639 |
Hover/Click |
|
Mar24 |
230926 |
59.4500 |
59.7200 |
59.2800 |
59.4600 |
-0.1900 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,794 |
53,774 |
-639 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct23 |
230926 |
200.45 |
201.80 |
199.55 |
200.45 |
-0.50 |
18,931 |
35,343 |
-7,963 |
|
|
Nov23 |
230926 |
200.00 |
200.95 |
199.00 |
199.60 |
-0.50 |
12,247 |
12,398 |
+8,337 |
|
|
Dec23 |
230926 |
199.15 |
200.05 |
198.70 |
198.95 |
-0.50 |
70 |
672 |
+58 |
Hover/Click |
|
Jan24 |
230926 |
198.25 |
198.25 |
198.25 |
198.25 |
-0.55 |
|
|
|
|
| Total Volume and Open Interest |
31,248 |
48,413 |
+432 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Sep23 |
230926 |
26300 |
26430 |
26090 |
26245 |
-110 |
9,696 |
8,578 |
-1,630 |
Hover/Click |
|
Oct23 |
230926 |
26460 |
26570 |
26205 |
26415 |
-125 |
4,361 |
5,892 |
+1,107 |
Hover/Click |
|
Nov23 |
230926 |
26520 |
26755 |
26425 |
26620 |
-115 |
351 |
973 |
+166 |
Hover/Click |
|
Dec23 |
230926 |
26765 |
26830 |
26635 |
26810 |
-115 |
33 |
300 |
+5 |
Hover/Click |
|
Jan24 |
230926 |
27030 |
27030 |
26900 |
27030 |
-110 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,441 |
15,751 |
-352 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
115~000 |
115~230 |
114~100 |
114~120 |
-0~150 |
513,762 |
1,397,323 |
+17,008 |
Hover/Click |
|
Mar24 |
230926 |
115~000 |
115~270 |
114~150 |
114~160 |
-0~150 |
290 |
335 |
+140 |
Hover/Click |
|
Jun24 |
230926 |
115~070 |
115~080 |
114~240 |
114~240 |
-0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
514,052 |
1,397,658 |
+17,148 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
108~070 |
108~170 |
108~005 |
108~035 |
-0~020 |
1,289,496 |
4,726,177 |
+1,514 |
Hover/Click |
|
Mar24 |
230926 |
108~185 |
108~310 |
108~165 |
108~180 |
-0~025 |
37 |
183 |
+14 |
Hover/Click |
|
Jun24 |
230926 |
109~020 |
109~020 |
109~020 |
109~020 |
-0~025 |
2 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230926 |
105~090 |
105~110 |
104~304 |
104~310 |
-0~036 |
103 |
785 |
+99 |
Hover/Click |
|
Dec23 |
230926 |
105~094 |
105~146 |
105~056 |
105~080 |
-0~010 |
925,104 |
5,581,718 |
+70,279 |
Hover/Click |
|
Mar24 |
230926 |
105~230 |
105~230 |
105~230 |
105~230 |
-0~010 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230926 |
101~137 |
101~145 |
101~126 |
101~144 |
+0~023 |
4 |
202 |
-2 |
Hover/Click |
|
Dec23 |
230926 |
101~096 |
101~105 |
101~076 |
101~091 |
-0~002 |
416,694 |
3,884,297 |
+29,141 |
Hover/Click |
|
Mar24 |
230926 |
101~221 |
101~221 |
101~221 |
101~221 |
-0~010 |
0 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
416,698 |
3,884,558 |
+29,139 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
94.530 |
94.545 |
94.525 |
94.540 |
+0.010 |
188,436 |
1,327,738 |
+16,025 |
|
|
Mar24 |
230926 |
94.615 |
94.625 |
94.585 |
94.610 |
unch |
161,354 |
1,001,983 |
+10,681 |
|
|
Jun24 |
230926 |
94.790 |
94.800 |
94.755 |
94.790 |
+0.010 |
187,500 |
904,758 |
+8,972 |
|
|
Sep24 |
230926 |
95.045 |
95.065 |
95.010 |
95.050 |
+0.015 |
162,243 |
790,382 |
+9,733 |
|
|
Dec24 |
230926 |
95.350 |
95.385 |
95.315 |
95.350 |
+0.010 |
231,054 |
915,261 |
-6,984 |
|
|
Mar25 |
230926 |
95.635 |
95.670 |
95.595 |
95.630 |
+0.005 |
133,231 |
543,714 |
+7,774 |
|
|
Jun25 |
230926 |
95.830 |
95.880 |
95.795 |
95.830 |
+0.005 |
126,035 |
574,547 |
-820 |
|
|
Sep25 |
230926 |
95.945 |
96.000 |
95.910 |
95.945 |
unch |
107,855 |
500,276 |
-833 |
|
|
Dec25 |
230926 |
96.005 |
96.055 |
95.970 |
96.000 |
unch |
126,158 |
500,204 |
-5,676 |
|
|
Mar26 |
230926 |
96.030 |
96.085 |
95.995 |
96.025 |
unch |
81,444 |
321,268 |
+3,225 |
|
|
Jun26 |
230926 |
96.040 |
96.100 |
96.010 |
96.040 |
unch |
64,119 |
251,701 |
+3,039 |
|
|
Sep26 |
230926 |
96.050 |
96.105 |
96.015 |
96.045 |
-0.005 |
52,223 |
200,121 |
+3,384 |
|
|
Dec26 |
230926 |
96.055 |
96.105 |
96.015 |
96.045 |
-0.005 |
46,299 |
181,049 |
-2,139 |
|
|
Mar27 |
230926 |
96.035 |
96.095 |
96.005 |
96.035 |
-0.005 |
21,500 |
131,501 |
+481 |
|
|
Jun27 |
230926 |
96.020 |
96.075 |
95.990 |
96.015 |
-0.005 |
25,703 |
134,782 |
+417 |
|
|
Sep27 |
230926 |
95.990 |
96.055 |
95.965 |
95.985 |
-0.010 |
20,841 |
107,807 |
+467 |
|
|
Dec27 |
230926 |
95.955 |
96.020 |
95.930 |
95.950 |
-0.010 |
33,458 |
115,811 |
-3,363 |
|
|
Mar28 |
230926 |
95.910 |
95.975 |
95.880 |
95.905 |
-0.010 |
20,750 |
75,750 |
+3,136 |
|
| Total Volume and Open Interest |
309,712 |
1,559,882 |
-4,098 |
|
| Ultra T-Bond(CBOT) |
|
Sep23 |
230920 |
123~13 |
124~21 |
123~13 |
124~14 |
+0~18 |
15,741 |
5,342 |
-5,485 |
|
|
Dec23 |
230926 |
119~31 |
120~30 |
118~30 |
119~00 |
-0~25 |
253,779 |
1,540,535 |
+6,786 |
|
|
Mar24 |
230926 |
120~15 |
120~15 |
120~15 |
120~15 |
-0~16 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
253,779 |
1,540,536 |
+6,786 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep23 |
230920 |
113~085 |
113~205 |
113~065 |
113~205 |
+0~150 |
6 |
76 |
-325 |
|
|
Dec23 |
230926 |
111~305 |
112~130 |
111~210 |
111~225 |
-0~055 |
351,551 |
1,860,060 |
+11,903 |
|
|
Mar24 |
230926 |
111~155 |
111~155 |
111~155 |
111~155 |
-0~055 |
|
|
|
|
| Total Volume and Open Interest |
351,551 |
1,860,060 |
+11,903 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep23 |
230926 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
1,043 |
164,153 |
+518 |
|
|
Oct23 |
230926 |
94.670 |
94.675 |
94.670 |
94.670 |
unch |
29,326 |
367,544 |
+9,840 |
|
|
Nov23 |
230926 |
94.625 |
94.630 |
94.615 |
94.625 |
unch |
63,167 |
374,941 |
-3,673 |
|
|
Dec23 |
230926 |
94.585 |
94.595 |
94.575 |
94.590 |
+0.005 |
14,653 |
104,609 |
-4,202 |
|
|
Jan24 |
230926 |
94.565 |
94.570 |
94.555 |
94.565 |
+0.005 |
35,743 |
214,798 |
-308 |
|
|
Feb24 |
230926 |
94.550 |
94.560 |
94.540 |
94.555 |
+0.010 |
27,436 |
195,876 |
+1,295 |
|
| Total Volume and Open Interest |
218,329 |
1,600,941 |
+6,897 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
230926 |
145.39 |
145.39 |
145.17 |
145.31 |
-0.10 |
1,322 |
13,704 |
+243 |
Hover/Click |
|
Mar24 |
230926 |
145.31 |
145.31 |
145.31 |
145.31 |
-0.10 |
|
|
|
Hover/Click |
|
Jun24 |
230926 |
145.31 |
145.31 |
145.31 |
145.31 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
230926 |
122.78 |
124.02 |
122.46 |
123.00 |
-0.10 |
111,547 |
226,175 |
+10,725 |
|
|
Mar24 |
230926 |
122.94 |
122.94 |
122.94 |
122.94 |
-0.12 |
3 |
10 |
+2 |
|
|
Jun24 |
230926 |
123.34 |
123.34 |
123.34 |
123.34 |
+0.22 |
|
|
|
|
| Total Volume and Open Interest |
111,550 |
226,185 |
+10,727 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
230926 |
128.83 |
129.30 |
128.69 |
128.89 |
-0.13 |
820,333 |
1,345,679 |
-17,478 |
Hover/Click |
|
Mar24 |
230926 |
129.14 |
129.14 |
129.14 |
129.14 |
-0.14 |
17 |
42 |
+13 |
Hover/Click |
|
Jun24 |
230926 |
128.88 |
128.88 |
128.88 |
128.88 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
820,350 |
1,345,721 |
-17,465 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
230926 |
115.75 |
115.94 |
115.67 |
115.76 |
-0.05 |
569,816 |
1,294,287 |
+6,230 |
Hover/Click |
|
Mar24 |
230926 |
115.33 |
115.33 |
115.33 |
115.33 |
-0.05 |
0 |
82 |
+0 |
Hover/Click |
|
Jun24 |
230926 |
116.96 |
116.96 |
116.96 |
116.96 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
569,816 |
1,294,369 |
+6,230 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
230926 |
104.94 |
105.00 |
104.92 |
104.95 |
unch |
510,653 |
2,025,889 |
+46,981 |
|
|
Mar24 |
230926 |
105.19 |
105.19 |
105.19 |
105.19 |
+0.04 |
0 |
5 |
+0 |
|
|
Jun24 |
230926 |
104.82 |
104.82 |
104.82 |
104.82 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
510,653 |
2,025,894 |
+46,981 |
|
| 3-Mth Euribor(EUREX) |
|
Sep23 |
230918 |
96.098 |
96.098 |
96.098 |
96.098 |
+0.028 |
0 |
74 |
+0 |
|
|
Dec23 |
230926 |
95.995 |
95.995 |
95.995 |
95.995 |
-0.005 |
0 |
19 |
+0 |
|
|
Mar24 |
230926 |
96.045 |
96.045 |
96.045 |
96.045 |
-0.005 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
0 |
267 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep23 |
230926 |
95~10 |
95~10 |
95~10 |
95~10 |
-0~03 |
1 |
0 |
-1 |
Hover/Click |
|
Dec23 |
230926 |
94~30 |
95~21 |
94~26 |
95~04 |
-0~03 |
190,173 |
491,664 |
+2,996 |
Hover/Click |
| Total Volume and Open Interest |
190,174 |
491,680 |
+2,995 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
95.995 |
95.995 |
95.985 |
95.990 |
-0.010 |
132,479 |
658,490 |
+6,577 |
|
|
Mar24 |
230926 |
96.050 |
96.050 |
96.040 |
96.040 |
-0.010 |
105,425 |
607,656 |
+1,303 |
|
|
Jun24 |
230926 |
96.185 |
96.195 |
96.175 |
96.180 |
-0.005 |
114,605 |
566,034 |
+11,281 |
|
| Total Volume and Open Interest |
962,553 |
3,900,474 |
+49,622 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
95.70 |
95.71 |
95.68 |
95.70 |
unch |
41,680 |
290,550 |
-12,597 |
|
|
Mar24 |
230926 |
95.57 |
95.57 |
95.55 |
95.57 |
unch |
15,334 |
184,210 |
+1,243 |
|
|
Jun24 |
230926 |
95.55 |
95.55 |
95.52 |
95.54 |
-0.01 |
12,768 |
160,429 |
-334 |
|
|
Sep24 |
230926 |
95.60 |
95.60 |
95.56 |
95.58 |
-0.02 |
10,892 |
111,537 |
+1,078 |
|
|
Dec24 |
230926 |
95.71 |
95.71 |
95.65 |
95.67 |
-0.03 |
9,301 |
100,200 |
+1,554 |
|
|
Mar25 |
230926 |
95.79 |
95.80 |
95.74 |
95.75 |
-0.05 |
3,835 |
47,351 |
-236 |
|
|
Jun25 |
230926 |
95.88 |
95.88 |
95.83 |
95.84 |
-0.05 |
3,182 |
45,755 |
+682 |
|
|
Sep25 |
230926 |
95.97 |
95.98 |
95.90 |
95.92 |
-0.06 |
2,976 |
30,311 |
-201 |
|
|
Dec25 |
230926 |
96.01 |
96.01 |
95.94 |
95.96 |
-0.06 |
849 |
2,809 |
+826 |
|
|
Mar26 |
230926 |
96.02 |
96.02 |
95.97 |
95.98 |
-0.07 |
58 |
485 |
+7 |
|
| Total Volume and Open Interest |
100,900 |
974,316 |
-7,978 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
95.68 |
95.68 |
95.55 |
95.59 |
-0.09 |
122,353 |
1,014,389 |
+3,253 |
|
|
Mar24 |
230926 |
95.59 |
95.59 |
95.59 |
95.59 |
-0.09 |
|
|
|
|
| Total Volume and Open Interest |
122,353 |
1,014,389 |
+3,253 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
96.00 |
96.00 |
95.92 |
95.94 |
-0.06 |
104,673 |
772,633 |
-17,294 |
|
|
Mar24 |
230926 |
95.94 |
95.94 |
95.94 |
95.94 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
104,673 |
772,633 |
-17,294 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct23 |
230926 |
1916.7 |
1917.1 |
1898.8 |
1901.6 |
-16.6 |
7,989 |
18,708 |
-2,277 |
Hover/Click |
|
Dec23 |
230926 |
1935.1 |
1935.5 |
1917.2 |
1919.8 |
-16.8 |
164,259 |
374,381 |
-855 |
Hover/Click |
|
Feb24 |
230926 |
1955.2 |
1955.2 |
1937.3 |
1939.4 |
-17.0 |
2,296 |
22,096 |
+217 |
Hover/Click |
|
Apr24 |
230926 |
1973.6 |
1973.6 |
1956.1 |
1958.4 |
-17.0 |
1,117 |
10,708 |
+489 |
Hover/Click |
|
Jun24 |
230926 |
1991.3 |
1992.8 |
1975.9 |
1978.2 |
-17.0 |
346 |
5,721 |
-2 |
Hover/Click |
|
Aug24 |
230926 |
2010.3 |
2010.9 |
1994.9 |
1997.0 |
-17.1 |
401 |
2,040 |
+51 |
Hover/Click |
|
Oct24 |
230926 |
2029.0 |
2029.0 |
2015.4 |
2015.4 |
-17.2 |
114 |
343 |
+20 |
Hover/Click |
|
Dec24 |
230926 |
2048.3 |
2048.3 |
2033.9 |
2033.9 |
-17.2 |
398 |
1,707 |
+68 |
Hover/Click |
|
Feb25 |
230926 |
2052.3 |
2052.3 |
2052.3 |
2052.3 |
-17.4 |
1 |
26 |
+1 |
Hover/Click |
|
Apr25 |
230926 |
2068.9 |
2068.9 |
2068.9 |
2068.9 |
-17.4 |
0 |
12 |
+0 |
Hover/Click |
|
Jun25 |
230926 |
2086.3 |
2086.3 |
2086.3 |
2086.3 |
-17.4 |
76 |
600 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
177,376 |
437,127 |
-2,855 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep23 |
230926 |
2295.0 |
2295.0 |
2294.0 |
2295.0 |
-19.5 |
66 |
45 |
+14 |
Hover/Click |
|
Dec23 |
230926 |
2339.0 |
2339.0 |
2310.0 |
2319.6 |
-18.9 |
55,988 |
112,388 |
-840 |
Hover/Click |
|
Mar24 |
230926 |
2373.0 |
2373.0 |
2344.5 |
2353.7 |
-19.1 |
2,040 |
8,483 |
+129 |
Hover/Click |
|
May24 |
230926 |
2382.5 |
2385.5 |
2370.0 |
2378.4 |
-18.6 |
182 |
2,254 |
+15 |
Hover/Click |
|
Jul24 |
230926 |
2400.5 |
2403.5 |
2396.5 |
2403.0 |
-18.8 |
78 |
830 |
+35 |
Hover/Click |
|
Sep24 |
230926 |
2427.5 |
2427.5 |
2427.5 |
2427.5 |
-18.8 |
2 |
220 |
+0 |
Hover/Click |
|
Dec24 |
230926 |
2458.3 |
2458.3 |
2458.3 |
2458.3 |
-18.7 |
1 |
154 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,626 |
125,699 |
-650 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
230926 |
915.8 |
916.5 |
901.5 |
907.1 |
-10.4 |
20,127 |
14,423 |
-6,453 |
Hover/Click |
|
Jan24 |
230926 |
922.4 |
923.0 |
907.9 |
914.2 |
-9.4 |
15,207 |
59,269 |
+4,574 |
Hover/Click |
|
Apr24 |
230926 |
929.6 |
929.9 |
916.0 |
921.5 |
-9.0 |
196 |
1,208 |
+74 |
Hover/Click |
|
Jul24 |
230926 |
929.4 |
929.4 |
927.2 |
928.2 |
-9.1 |
2 |
100 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
35,537 |
75,035 |
-1,803 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep23 |
230926 |
1217.00 |
1217.00 |
1217.00 |
1217.00 |
-6.30 |
1 |
1 |
-1 |
Hover/Click |
|
Dec23 |
230926 |
1236.00 |
1246.50 |
1210.00 |
1225.70 |
-6.30 |
1,863 |
16,940 |
+232 |
Hover/Click |
|
Mar24 |
230926 |
1234.00 |
1251.00 |
1221.00 |
1234.10 |
-6.90 |
30 |
787 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,894 |
17,775 |
+240 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep23 |
230926 |
362.00 |
364.35 |
362.00 |
362.50 |
-2.45 |
1,582 |
635 |
-459 |
Hover/Click |
|
Dec23 |
230926 |
367.30 |
368.35 |
362.75 |
364.90 |
-2.10 |
54,419 |
145,361 |
+3,390 |
Hover/Click |
|
Mar24 |
230926 |
370.40 |
371.20 |
366.00 |
367.75 |
-2.20 |
6,314 |
38,640 |
+659 |
Hover/Click |
|
May24 |
230926 |
372.10 |
372.70 |
368.25 |
369.65 |
-2.30 |
2,760 |
14,305 |
-26 |
Hover/Click |
|
Jul24 |
230926 |
373.70 |
374.50 |
370.70 |
371.45 |
-2.40 |
772 |
3,219 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
68,576 |
214,832 |
+3,239 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
34294 |
34294 |
33815 |
33875 |
-398 |
169,719 |
86,385 |
-1,096 |
Hover/Click |
|
Mar24 |
230926 |
34520 |
34627 |
34169 |
34217 |
-398 |
94 |
186 |
+1 |
Hover/Click |
|
Jun24 |
230926 |
34775 |
34835 |
34436 |
34436 |
-391 |
8 |
6 |
+0 |
Hover/Click |
|
Sep24 |
230926 |
34399 |
34399 |
34399 |
34399 |
-405 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
169,821 |
86,577 |
-1,095 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep23 |
230915 |
34960 |
35038 |
34863 |
34915 |
-9 |
12,387 |
10,824 |
-5,417 |
Hover/Click |
|
Dec23 |
230926 |
34281 |
34289 |
33814 |
33875 |
-398 |
80,554 |
14,888 |
+43 |
Hover/Click |
|
Mar24 |
230926 |
34567 |
34571 |
34155 |
34217 |
-398 |
324 |
380 |
+20 |
Hover/Click |
|
Jun24 |
230926 |
34436 |
34436 |
34436 |
34436 |
-391 |
1 |
3 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
80,879 |
15,271 |
+64 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
4382.00 |
4382.00 |
4305.50 |
4314.75 |
-64.00 |
1,561,595 |
2,122,720 |
+10,509 |
Hover/Click |
|
Mar24 |
230926 |
4429.25 |
4430.50 |
4354.50 |
4363.25 |
-64.50 |
1,583 |
8,896 |
+572 |
Hover/Click |
|
Jun24 |
230926 |
4455.50 |
4465.75 |
4405.50 |
4414.00 |
-65.50 |
3 |
3,447 |
+0 |
Hover/Click |
|
Sep24 |
230926 |
4500.00 |
4500.00 |
4463.00 |
4464.00 |
-65.00 |
1 |
109 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,563,182 |
2,137,804 |
+11,082 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep23 |
230915 |
4510.00 |
4517.50 |
4480.00 |
4491.75 |
-14.25 |
129,972 |
188,179 |
-13,668 |
Hover/Click |
|
Dec23 |
230926 |
4382.50 |
4383.00 |
4305.50 |
4314.75 |
-64.00 |
879,375 |
112,788 |
+590 |
Hover/Click |
|
Mar24 |
230926 |
4426.50 |
4430.50 |
4354.00 |
4363.25 |
-64.50 |
1,307 |
1,608 |
+89 |
Hover/Click |
|
Jun24 |
230926 |
4473.75 |
4479.00 |
4410.00 |
4414.00 |
-65.50 |
23 |
92 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
880,705 |
114,493 |
+685 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
14949.00 |
14949.00 |
14666.25 |
14715.00 |
-220.25 |
568,859 |
232,185 |
+4,208 |
Hover/Click |
|
Mar24 |
230926 |
15137.25 |
15139.50 |
14857.50 |
14905.75 |
-222.00 |
579 |
1,339 |
+15 |
Hover/Click |
|
Jun24 |
230926 |
15218.00 |
15244.00 |
15072.75 |
15108.00 |
-221.00 |
4 |
13 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
569,442 |
233,658 |
+4,224 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep23 |
230915 |
15476.00 |
15524.00 |
15400.00 |
15435.20 |
-42.80 |
144,086 |
121,364 |
-6,470 |
Hover/Click |
|
Dec23 |
230926 |
14952.50 |
14952.50 |
14666.25 |
14715.00 |
-220.25 |
1,171,444 |
71,855 |
+3,417 |
Hover/Click |
|
Mar24 |
230926 |
15129.25 |
15149.25 |
14859.00 |
14905.75 |
-222.00 |
2,407 |
1,331 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
1,173,856 |
73,245 |
+3,469 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
230926 |
2534.60 |
2534.60 |
2490.20 |
2491.80 |
-39.90 |
10,362 |
38,434 |
-102 |
Hover/Click |
|
Mar24 |
230926 |
2506.90 |
2506.90 |
2506.90 |
2506.90 |
-38.70 |
|
|
|
Hover/Click |
|
Jun24 |
230926 |
2526.80 |
2526.80 |
2526.80 |
2526.80 |
-39.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,362 |
38,434 |
-102 |
|
| Volatility Index(CBOE) |
|
Sep23 |
230920 |
14.16 |
14.25 |
13.80 |
13.96 |
-0.09 |
66,821 |
59,594 |
-19,249 |
|
|
Oct23 |
230926 |
17.30 |
19.30 |
17.25 |
19.17 |
+1.67 |
100,238 |
181,046 |
-4,792 |
|
|
Nov23 |
230926 |
17.85 |
19.35 |
17.75 |
19.26 |
+1.27 |
47,738 |
76,035 |
+3,960 |
|
|
Dec23 |
230926 |
17.85 |
19.13 |
17.84 |
19.05 |
+1.02 |
18,277 |
57,141 |
+1,049 |
|
| Total Volume and Open Interest |
185,059 |
378,598 |
+1,701 |
|
| S & P 600(CME) |
|
Sep23 |
230915 |
1193.55 |
1193.55 |
1193.55 |
1193.55 |
-4.55 |
0 |
2 |
+0 |
|
|
Dec23 |
230926 |
1145.70 |
1165.70 |
1145.70 |
1145.70 |
-17.30 |
0 |
537 |
+0 |
|
| Total Volume and Open Interest |
0 |
537 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
230926 |
1803.30 |
1804.10 |
1776.30 |
1777.90 |
-23.00 |
175,597 |
461,122 |
+5,105 |
Hover/Click |
|
Mar24 |
230926 |
1813.00 |
1823.20 |
1796.80 |
1797.90 |
-22.60 |
52 |
681 |
+7 |
Hover/Click |
|
Jun24 |
230926 |
1814.40 |
1837.60 |
1814.40 |
1814.40 |
-23.10 |
2 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
175,651 |
461,805 |
+5,114 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep23 |
230915 |
1868.80 |
1874.50 |
1856.30 |
1861.05 |
-6.85 |
14,745 |
9,850 |
-6,522 |
Hover/Click |
|
Dec23 |
230926 |
1802.70 |
1804.10 |
1776.30 |
1777.90 |
-23.00 |
46,830 |
16,059 |
+819 |
Hover/Click |
|
Mar24 |
230926 |
1821.00 |
1823.00 |
1797.20 |
1797.90 |
-22.60 |
150 |
253 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
46,980 |
16,316 |
+826 |
|
| Nikkei 225(CME) |
|
Dec23 |
230926 |
32515 |
32525 |
31870 |
31905 |
-590 |
5,427 |
15,694 |
-199 |
|
|
Mar24 |
230926 |
31985 |
31985 |
31950 |
31985 |
-595 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
5,427 |
15,695 |
-199 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
230926 |
32475 |
32535 |
32065 |
32080 |
-390 |
27,712 |
104,504 |
-803 |
|
|
Mar24 |
230926 |
32425 |
32425 |
32020 |
32020 |
-390 |
25 |
623 |
+2 |
|
|
Jun24 |
230926 |
31790 |
31790 |
31790 |
31790 |
-390 |
0 |
2,130 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
230926 |
32515 |
32535 |
32080 |
32080 |
-400 |
736,808 |
302,401 |
-5,447 |
|
|
Mar24 |
230926 |
32455 |
32470 |
32020 |
32020 |
-380 |
9,733 |
17,090 |
-175 |
|
|
Jun24 |
230926 |
32200 |
32200 |
31780 |
31780 |
-400 |
388 |
1,644 |
-35 |
|
| Total Volume and Open Interest |
791,617 |
445,268 |
-4,841 |
|
| Nikkei 225(JPX) |
|
Dec23 |
230926 |
32520 |
32530 |
32080 |
32080 |
-400 |
43,978 |
216,251 |
+2,791 |
|
|
Mar24 |
230926 |
32450 |
32490 |
32020 |
32020 |
-380 |
483 |
9,538 |
-359 |
|
|
Jun24 |
230926 |
31930 |
31930 |
31780 |
31780 |
-400 |
0 |
14,130 |
-400 |
|
| Total Volume and Open Interest |
44,463 |
277,329 |
+2,031 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
230926 |
32480 |
32490 |
31840 |
31870 |
-595 |
26,200 |
53,382 |
+1,001 |
|
|
Mar24 |
230926 |
32200 |
32415 |
31810 |
31815 |
-595 |
2 |
7 |
+0 |
|
|
Jun24 |
230926 |
31590 |
31590 |
31590 |
31590 |
-595 |
|
|
|
|
| Total Volume and Open Interest |
26,202 |
53,402 |
+1,001 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep23 |
230907 |
32895 |
32895 |
32895 |
32895 |
-230 |
|
|
|
|
|
Dec23 |
230926 |
31870 |
31870 |
31870 |
31870 |
-595 |
|
|
|
|
|
Mar24 |
230926 |
31815 |
31815 |
31815 |
31815 |
-595 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct23 |
230926 |
7126.0 |
7130.0 |
7053.0 |
7094.0 |
-51.0 |
63,833 |
185,287 |
+630 |
|
|
Nov23 |
230926 |
7113.0 |
7113.0 |
7113.0 |
7113.0 |
-51.0 |
1 |
3 |
-7 |
|
|
Dec23 |
230926 |
7154.5 |
7154.5 |
7089.5 |
7125.0 |
-52.0 |
21 |
914 |
+3 |
|
|
Mar24 |
230926 |
7191.0 |
7191.0 |
7191.0 |
7191.0 |
-53.0 |
|
|
|
|
|
Jun24 |
230926 |
7095.0 |
7095.0 |
7095.0 |
7095.0 |
-55.0 |
|
|
|
|
|
Sep24 |
230926 |
7161.5 |
7161.5 |
7161.5 |
7161.5 |
-51.0 |
|
|
|
|
| Total Volume and Open Interest |
63,855 |
186,205 |
+626 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep23 |
230926 |
17695 |
17757 |
17381 |
17528 |
-177 |
164,964 |
100,291 |
-15,124 |
|
|
Oct23 |
230926 |
17753 |
17818 |
17430 |
17573 |
-188 |
69,183 |
50,171 |
+36,601 |
|
|
Nov23 |
230926 |
18074 |
18074 |
17560 |
17624 |
-186 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
235,240 |
164,412 |
+21,783 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
230926 |
15539.0 |
15547.0 |
15332.0 |
15391.0 |
-144.0 |
65,397 |
63,058 |
+2,101 |
|
|
Mar24 |
230926 |
15650.0 |
15652.0 |
15505.0 |
15557.0 |
-146.0 |
5 |
63 |
-2 |
|
|
Jun24 |
230926 |
15788.0 |
15788.0 |
15788.0 |
15788.0 |
-151.0 |
|
|
|
|
| Total Volume and Open Interest |
65,402 |
63,121 |
+2,099 |
|
| Mini-DAX(EUREX) |
|
Sep23 |
230915 |
15857.0 |
15992.0 |
15850.0 |
15985.0 |
+168.0 |
41,616 |
7,960 |
-4,408 |
|
|
Dec23 |
230926 |
15549.0 |
15549.0 |
15337.0 |
15391.0 |
-144.0 |
46,569 |
15,036 |
+1,199 |
|
|
Mar24 |
230926 |
15690.0 |
15690.0 |
15515.0 |
15557.0 |
-146.0 |
27 |
54 |
-1 |
|
| Total Volume and Open Interest |
46,596 |
15,090 |
+1,198 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep23 |
230915 |
4300 |
4328 |
4300 |
4320 |
+34 |
881,060 |
1,192,135 |
-504,342 |
|
|
Dec23 |
230926 |
4192 |
4192 |
4139 |
4154 |
-37 |
844,948 |
2,847,708 |
+42,013 |
|
|
Mar24 |
230926 |
4190 |
4200 |
4172 |
4186 |
-38 |
399 |
14,631 |
+59 |
|
| Total Volume and Open Interest |
845,347 |
2,880,900 |
+42,072 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
230926 |
11038 |
11045 |
10957 |
11006 |
-55 |
27,632 |
134,244 |
-471 |
|
|
Mar24 |
230926 |
10955 |
10981 |
10932 |
10949 |
-55 |
17 |
1,145 |
+13 |
|
|
Jun24 |
230926 |
10842 |
10842 |
10842 |
10842 |
-58 |
0 |
290 |
+0 |
|
| Total Volume and Open Interest |
27,649 |
135,842 |
-458 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
230926 |
7685.00 |
7703.50 |
7635.00 |
7675.00 |
+10.50 |
95,743 |
499,433 |
+1,187 |
|
|
Mar24 |
230926 |
7708.00 |
7708.00 |
7708.00 |
7708.00 |
+10.50 |
3 |
2,285 |
+0 |
|
|
Jun24 |
230926 |
7735.00 |
7735.00 |
7735.00 |
7735.00 |
+10.50 |
0 |
1,165 |
+0 |
|
| Total Volume and Open Interest |
95,746 |
502,883 |
+1,187 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
230926 |
7122.0 |
7128.0 |
7060.0 |
7070.0 |
-48.0 |
42,980 |
231,687 |
-4,767 |
|
|
Mar24 |
230926 |
7036.0 |
7036.0 |
7036.0 |
7036.0 |
-48.0 |
|
|
|
|
|
Jun24 |
230926 |
7036.0 |
7036.0 |
7036.0 |
7036.0 |
-48.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
42,982 |
232,108 |
-4,767 |
|
| FTSE MIB(ISE) |
|
Dec23 |
230926 |
28385.00 |
28395.00 |
28010.00 |
28157.00 |
-280.00 |
18,144 |
89,625 |
-750 |
|
|
Mar24 |
230926 |
28490.00 |
28605.00 |
28240.00 |
28362.00 |
-287.00 |
34 |
78 |
+21 |
|
|
Jun24 |
230926 |
27808.00 |
27808.00 |
27808.00 |
27808.00 |
-287.00 |
|
|
|
|
| Total Volume and Open Interest |
18,178 |
89,703 |
-729 |
|
| KOSPI 200(KFE) |
|
Dec23 |
230926 |
333.00 |
333.20 |
328.25 |
328.35 |
-4.75 |
185,449 |
263,778 |
-4,830 |
|
|
Mar24 |
230926 |
332.15 |
332.30 |
327.45 |
327.60 |
-4.70 |
311 |
29,703 |
+214 |
|
|
Jun24 |
230926 |
328.20 |
328.20 |
328.20 |
328.20 |
-4.30 |
3 |
12,814 |
+3 |
|
| Total Volume and Open Interest |
185,763 |
322,265 |
-4,873 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct23 |
230926 |
607.50 |
609.55 |
604.35 |
608.80 |
+0.05 |
9 |
698 |
-6 |
|
|
Nov23 |
230926 |
606.30 |
606.30 |
606.30 |
606.30 |
+0.05 |
|
|
|
|
|
Dec23 |
230926 |
603.80 |
603.80 |
603.80 |
603.80 |
-4.95 |
|
|
|
|
| Total Volume and Open Interest |
9 |
698 |
-6 |
|
|
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
