|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue October 03, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231003 |
1276.50 |
1278.75 |
1256.75 |
1272.75 |
-4.25 |
156,106 |
326,354 |
-538 |
Hover/Click |
|
Jan24 |
231003 |
1296.00 |
1298.00 |
1277.50 |
1292.00 |
-4.75 |
57,389 |
142,979 |
+5,880 |
Hover/Click |
|
Mar24 |
231003 |
1311.25 |
1314.75 |
1295.50 |
1307.50 |
-5.75 |
33,209 |
134,751 |
+3,607 |
Hover/Click |
|
May24 |
231003 |
1326.50 |
1328.00 |
1310.75 |
1320.75 |
-5.75 |
17,196 |
99,629 |
+667 |
Hover/Click |
|
Jul24 |
231003 |
1333.00 |
1334.25 |
1318.75 |
1326.75 |
-6.25 |
14,209 |
48,012 |
+421 |
Hover/Click |
|
Aug24 |
231003 |
1317.00 |
1318.75 |
1305.00 |
1311.75 |
-5.75 |
1,931 |
4,372 |
+91 |
Hover/Click |
|
Sep24 |
231003 |
1281.00 |
1281.00 |
1272.00 |
1277.75 |
-4.50 |
1,052 |
2,654 |
+36 |
Hover/Click |
|
Nov24 |
231003 |
1265.25 |
1267.75 |
1258.00 |
1263.50 |
-4.00 |
7,386 |
43,162 |
+1,713 |
Hover/Click |
|
Jan25 |
231003 |
1273.00 |
1273.00 |
1265.25 |
1270.50 |
-4.25 |
175 |
831 |
+73 |
Hover/Click |
|
Mar25 |
231003 |
1258.00 |
1263.25 |
1258.00 |
1263.25 |
-3.50 |
155 |
503 |
+61 |
Hover/Click |
|
May25 |
231003 |
1254.75 |
1260.25 |
1254.75 |
1260.25 |
-3.50 |
25 |
1,081 |
+2 |
Hover/Click |
|
Jul25 |
231003 |
1261.50 |
1261.50 |
1257.00 |
1261.50 |
-3.50 |
0 |
110 |
+0 |
Hover/Click |
|
Aug25 |
231003 |
1255.50 |
1255.50 |
1255.50 |
1255.50 |
-3.50 |
|
|
|
Hover/Click |
|
Sep25 |
231003 |
1223.50 |
1223.50 |
1223.50 |
1223.50 |
-3.50 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,834 |
804,863 |
+12,013 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct23 |
231003 |
364.00 |
364.00 |
360.00 |
363.20 |
-4.40 |
1,202 |
1,004 |
-624 |
Hover/Click |
|
Dec23 |
231003 |
374.70 |
374.80 |
367.10 |
371.70 |
-2.60 |
89,592 |
205,791 |
-1,979 |
Hover/Click |
|
Jan24 |
231003 |
373.30 |
373.30 |
367.00 |
371.10 |
-1.70 |
39,883 |
98,471 |
-751 |
Hover/Click |
|
Mar24 |
231003 |
370.30 |
370.90 |
365.70 |
369.10 |
-1.00 |
25,280 |
61,283 |
-531 |
Hover/Click |
|
May24 |
231003 |
370.30 |
371.60 |
366.50 |
369.60 |
-0.30 |
18,382 |
47,034 |
+578 |
Hover/Click |
|
Jul24 |
231003 |
372.80 |
374.70 |
369.80 |
372.50 |
-0.10 |
10,120 |
33,004 |
-540 |
Hover/Click |
|
Aug24 |
231003 |
372.30 |
374.00 |
369.70 |
372.30 |
+0.20 |
2,246 |
6,021 |
+524 |
Hover/Click |
|
Sep24 |
231003 |
370.60 |
372.10 |
367.90 |
370.60 |
+0.50 |
991 |
4,126 |
-58 |
Hover/Click |
|
Oct24 |
231003 |
366.00 |
369.20 |
365.20 |
367.60 |
+0.50 |
569 |
2,837 |
+303 |
Hover/Click |
|
Dec24 |
231003 |
367.40 |
370.90 |
366.30 |
368.20 |
+0.10 |
1,454 |
5,351 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
190,254 |
465,930 |
-2,719 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct23 |
231003 |
59.75 |
59.75 |
59.30 |
59.45 |
-0.40 |
919 |
703 |
-605 |
Hover/Click |
|
Dec23 |
231003 |
57.50 |
58.07 |
56.64 |
57.13 |
-0.30 |
76,198 |
170,312 |
-349 |
Hover/Click |
|
Jan24 |
231003 |
56.75 |
57.24 |
55.86 |
56.31 |
-0.37 |
26,360 |
81,502 |
-821 |
Hover/Click |
|
Mar24 |
231003 |
56.15 |
56.60 |
55.24 |
55.60 |
-0.51 |
20,579 |
60,063 |
-1,307 |
Hover/Click |
|
May24 |
231003 |
55.89 |
56.24 |
54.89 |
55.20 |
-0.60 |
11,438 |
42,514 |
+1,748 |
Hover/Click |
|
Jul24 |
231003 |
55.68 |
55.89 |
54.50 |
54.77 |
-0.70 |
5,283 |
33,296 |
+130 |
Hover/Click |
|
Aug24 |
231003 |
55.19 |
55.37 |
53.98 |
54.21 |
-0.78 |
910 |
7,811 |
-166 |
Hover/Click |
|
Sep24 |
231003 |
54.63 |
54.85 |
53.42 |
53.65 |
-0.80 |
541 |
6,161 |
-110 |
Hover/Click |
|
Oct24 |
231003 |
53.85 |
54.23 |
52.81 |
53.03 |
-0.82 |
180 |
2,974 |
-61 |
Hover/Click |
|
Dec24 |
231003 |
53.34 |
53.92 |
52.50 |
52.72 |
-0.84 |
597 |
15,542 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
143,040 |
422,931 |
-1,415 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
231003 |
710.4 |
723.9 |
710.4 |
717.4 |
+10.4 |
0 |
116,483 |
-2,899 |
Hover/Click |
|
Jan24 |
231003 |
718.5 |
732.6 |
718.5 |
725.4 |
+9.4 |
0 |
110,904 |
+313 |
Hover/Click |
|
Mar24 |
231003 |
726.5 |
739.6 |
726.2 |
732.7 |
+9.4 |
0 |
49,476 |
+1,898 |
Hover/Click |
|
May24 |
231003 |
729.8 |
743.5 |
728.5 |
736.4 |
+9.7 |
0 |
21,393 |
+359 |
Hover/Click |
|
Jul24 |
231003 |
730.8 |
746.1 |
729.7 |
739.3 |
+10.3 |
0 |
6,236 |
-27 |
Hover/Click |
|
Nov24 |
231003 |
705.0 |
724.0 |
704.9 |
715.6 |
+12.1 |
0 |
4,142 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
0 |
308,723 |
-339 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
488.00 |
489.25 |
484.25 |
487.50 |
-1.25 |
159,224 |
743,517 |
+6,410 |
Hover/Click |
|
Mar24 |
231003 |
503.00 |
503.75 |
499.25 |
502.25 |
-1.50 |
37,663 |
258,136 |
+3,089 |
Hover/Click |
|
May24 |
231003 |
511.75 |
512.50 |
507.75 |
510.50 |
-1.75 |
13,673 |
118,941 |
-1,126 |
Hover/Click |
|
Jul24 |
231003 |
516.50 |
517.00 |
512.75 |
515.00 |
-2.25 |
12,491 |
109,001 |
+1,483 |
Hover/Click |
|
Sep24 |
231003 |
513.25 |
513.75 |
509.75 |
511.25 |
-2.75 |
5,079 |
40,557 |
+188 |
Hover/Click |
|
Dec24 |
231003 |
516.50 |
517.50 |
513.25 |
514.50 |
-2.75 |
8,565 |
93,241 |
+1,992 |
Hover/Click |
|
Mar25 |
231003 |
526.50 |
527.25 |
523.75 |
524.75 |
-2.75 |
314 |
3,388 |
+142 |
Hover/Click |
|
May25 |
231003 |
532.00 |
532.00 |
529.00 |
529.75 |
-2.25 |
67 |
436 |
+32 |
Hover/Click |
|
Jul25 |
231003 |
529.00 |
531.00 |
527.75 |
529.00 |
-2.50 |
123 |
990 |
+72 |
Hover/Click |
|
Sep25 |
231003 |
501.50 |
501.50 |
501.50 |
501.50 |
-1.50 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
237,392 |
1,371,308 |
+12,341 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
568.25 |
575.00 |
562.75 |
568.50 |
+3.75 |
96,364 |
258,071 |
-1,327 |
Hover/Click |
|
Mar24 |
231003 |
598.75 |
603.75 |
593.00 |
597.75 |
+1.75 |
36,653 |
87,549 |
+1,762 |
Hover/Click |
|
May24 |
231003 |
618.25 |
621.75 |
611.50 |
617.00 |
+2.00 |
20,172 |
42,320 |
+737 |
Hover/Click |
|
Jul24 |
231003 |
632.75 |
637.00 |
626.25 |
632.75 |
+1.75 |
10,342 |
32,750 |
+1,249 |
Hover/Click |
|
Sep24 |
231003 |
647.50 |
651.00 |
640.50 |
646.75 |
+0.75 |
2,101 |
5,861 |
-54 |
Hover/Click |
|
Dec24 |
231003 |
660.50 |
666.75 |
657.00 |
663.00 |
unch |
959 |
9,179 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
166,680 |
436,642 |
+2,482 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
679.50 |
687.50 |
670.75 |
683.25 |
+6.50 |
25,697 |
125,073 |
+753 |
Hover/Click |
|
Mar24 |
231003 |
686.75 |
694.00 |
678.25 |
690.50 |
+6.00 |
9,965 |
51,295 |
-12 |
Hover/Click |
|
May24 |
231003 |
693.00 |
699.50 |
684.50 |
696.25 |
+5.25 |
7,923 |
23,100 |
+551 |
Hover/Click |
|
Jul24 |
231003 |
695.00 |
700.00 |
686.00 |
697.50 |
+5.25 |
2,482 |
12,186 |
+591 |
Hover/Click |
|
Sep24 |
231003 |
704.75 |
707.50 |
694.25 |
705.50 |
+5.00 |
354 |
1,581 |
+28 |
Hover/Click |
|
Dec24 |
231003 |
712.00 |
719.25 |
707.00 |
717.75 |
+4.50 |
156 |
1,968 |
+41 |
Hover/Click |
|
Mar25 |
231003 |
725.50 |
726.25 |
715.25 |
725.50 |
+4.25 |
0 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,577 |
215,380 |
+1,952 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
719.50 |
729.00 |
715.25 |
725.50 |
+6.75 |
8,441 |
41,051 |
-245 |
Hover/Click |
|
Mar24 |
231003 |
744.75 |
750.75 |
739.25 |
748.00 |
+6.50 |
2,267 |
18,210 |
-92 |
Hover/Click |
|
May24 |
231003 |
760.00 |
765.00 |
756.25 |
762.75 |
+5.00 |
849 |
4,960 |
-22 |
Hover/Click |
|
Jul24 |
231003 |
772.00 |
777.00 |
770.00 |
774.75 |
+4.00 |
304 |
2,158 |
+48 |
Hover/Click |
|
Sep24 |
231003 |
783.00 |
784.75 |
779.75 |
784.00 |
+2.50 |
235 |
865 |
+91 |
Hover/Click |
|
Dec24 |
231003 |
800.00 |
800.50 |
796.00 |
800.00 |
-0.50 |
39 |
301 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
12,135 |
67,563 |
-201 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
432.00 |
440.00 |
426.25 |
436.50 |
+2.00 |
465 |
2,958 |
-29 |
Hover/Click |
|
Mar24 |
231003 |
444.50 |
454.50 |
444.50 |
454.50 |
+2.75 |
188 |
841 |
+26 |
Hover/Click |
|
May24 |
231003 |
465.25 |
465.25 |
465.25 |
465.25 |
+3.00 |
3 |
89 |
+0 |
Hover/Click |
|
Jul24 |
231003 |
476.25 |
476.25 |
476.25 |
476.25 |
+9.00 |
2 |
50 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
658 |
3,983 |
-4 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231003 |
15.89 |
15.90 |
15.73 |
15.77 |
-0.11 |
535 |
8,423 |
-239 |
Hover/Click |
|
Jan24 |
231003 |
16.20 |
16.20 |
16.05 |
16.08 |
-0.12 |
126 |
1,433 |
+84 |
Hover/Click |
|
Mar24 |
231003 |
16.38 |
16.38 |
16.34 |
16.34 |
-0.12 |
3 |
432 |
-2 |
Hover/Click |
|
May24 |
231003 |
16.55 |
16.55 |
16.55 |
16.55 |
-0.12 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
676 |
10,924 |
-145 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231003 |
184.330 |
184.330 |
182.000 |
182.130 |
-2.305 |
11,882 |
29,631 |
-4,672 |
Hover/Click |
|
Dec23 |
231003 |
188.000 |
188.000 |
185.300 |
185.650 |
-2.700 |
28,242 |
144,399 |
+1,347 |
Hover/Click |
|
Feb24 |
231003 |
192.750 |
193.035 |
190.080 |
190.300 |
-2.885 |
11,621 |
53,955 |
+943 |
Hover/Click |
|
Apr24 |
231003 |
196.000 |
196.200 |
193.300 |
193.485 |
-2.715 |
8,193 |
46,541 |
+701 |
Hover/Click |
|
Jun24 |
231003 |
190.500 |
190.500 |
187.485 |
187.800 |
-2.685 |
3,790 |
28,904 |
+433 |
Hover/Click |
|
Aug24 |
231003 |
188.935 |
188.950 |
186.080 |
186.380 |
-2.555 |
1,017 |
7,002 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
65,312 |
317,192 |
-969 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231003 |
253.300 |
253.300 |
248.035 |
248.600 |
-4.730 |
2,222 |
6,740 |
-481 |
Hover/Click |
|
Nov23 |
231003 |
255.685 |
255.685 |
249.685 |
250.350 |
-5.350 |
7,001 |
19,562 |
-112 |
Hover/Click |
|
Jan24 |
231003 |
259.400 |
259.480 |
253.580 |
254.285 |
-5.065 |
3,915 |
14,304 |
+215 |
Hover/Click |
|
Mar24 |
231003 |
262.685 |
262.700 |
256.900 |
257.630 |
-5.100 |
1,519 |
5,988 |
+238 |
Hover/Click |
|
Apr24 |
231003 |
265.250 |
265.250 |
260.730 |
261.480 |
-5.105 |
528 |
2,853 |
+67 |
Hover/Click |
|
May24 |
231003 |
269.500 |
269.500 |
263.335 |
264.050 |
-5.300 |
387 |
3,286 |
+80 |
Hover/Click |
|
Aug24 |
231003 |
276.200 |
276.200 |
271.000 |
271.650 |
-5.185 |
300 |
2,191 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
15,904 |
54,951 |
+168 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
231003 |
79.950 |
80.350 |
79.600 |
79.980 |
+0.130 |
10,864 |
19,784 |
-76 |
Hover/Click |
|
Dec23 |
231003 |
69.500 |
70.200 |
68.430 |
69.080 |
-0.420 |
38,989 |
90,066 |
-2,654 |
Hover/Click |
|
Feb24 |
231003 |
73.930 |
74.250 |
72.150 |
72.730 |
-1.200 |
9,521 |
38,201 |
-199 |
Hover/Click |
|
Apr24 |
231003 |
80.530 |
80.730 |
78.800 |
79.230 |
-1.350 |
6,126 |
25,655 |
+849 |
Hover/Click |
|
May24 |
231003 |
86.180 |
86.180 |
84.450 |
84.980 |
-1.200 |
24 |
1,013 |
-2 |
|
|
Jun24 |
231003 |
94.230 |
94.480 |
93.000 |
93.430 |
-0.870 |
2,200 |
10,063 |
+23 |
Hover/Click |
|
Jul24 |
231003 |
95.050 |
95.350 |
94.300 |
94.700 |
-0.580 |
393 |
3,310 |
+11 |
Hover/Click |
|
Aug24 |
231003 |
94.480 |
94.730 |
93.950 |
94.400 |
-0.530 |
327 |
2,377 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
68,567 |
192,054 |
-2,036 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep23 |
231003 |
18.41 |
18.41 |
18.39 |
18.39 |
unch |
38 |
4,082 |
-37 |
Hover/Click |
|
Oct23 |
231003 |
16.97 |
17.13 |
16.86 |
16.93 |
-0.08 |
537 |
3,495 |
-97 |
Hover/Click |
|
Nov23 |
231003 |
17.27 |
17.50 |
17.20 |
17.33 |
+0.05 |
778 |
5,642 |
+294 |
Hover/Click |
|
Dec23 |
231003 |
17.48 |
17.73 |
17.48 |
17.56 |
+0.08 |
173 |
2,865 |
+73 |
Hover/Click |
|
Jan24 |
231003 |
17.93 |
18.06 |
17.89 |
17.99 |
+0.08 |
42 |
1,102 |
+2 |
Hover/Click |
|
Feb24 |
231003 |
18.05 |
18.15 |
18.05 |
18.13 |
+0.08 |
30 |
959 |
+7 |
Hover/Click |
|
Mar24 |
231003 |
18.20 |
18.23 |
18.20 |
18.22 |
+0.04 |
19 |
746 |
-2 |
Hover/Click |
|
Apr24 |
231003 |
18.30 |
18.36 |
18.30 |
18.30 |
+0.04 |
2 |
544 |
+0 |
Hover/Click |
|
May24 |
231003 |
18.40 |
18.40 |
18.40 |
18.40 |
+0.11 |
2 |
568 |
+0 |
Hover/Click |
|
Jun24 |
231003 |
18.39 |
18.42 |
18.39 |
18.39 |
+0.01 |
47 |
633 |
-15 |
Hover/Click |
|
Jul24 |
231003 |
18.52 |
18.53 |
18.52 |
18.52 |
+0.01 |
0 |
452 |
+0 |
Hover/Click |
|
Aug24 |
231003 |
18.55 |
18.56 |
18.55 |
18.55 |
+0.11 |
0 |
498 |
+0 |
Hover/Click |
|
Sep24 |
231003 |
18.52 |
18.58 |
18.52 |
18.52 |
+0.03 |
0 |
523 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,668 |
22,986 |
+225 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
3487 |
3508 |
3414 |
3428 |
-74 |
27,425 |
129,683 |
-770 |
Hover/Click |
|
Mar24 |
231003 |
3502 |
3521 |
3431 |
3444 |
-69 |
12,039 |
79,858 |
+307 |
Hover/Click |
|
May24 |
231003 |
3475 |
3496 |
3410 |
3420 |
-70 |
3,921 |
33,570 |
+326 |
Hover/Click |
|
Jul24 |
231003 |
3453 |
3465 |
3385 |
3396 |
-69 |
1,952 |
26,832 |
+289 |
Hover/Click |
|
Sep24 |
231003 |
3419 |
3426 |
3353 |
3364 |
-66 |
455 |
7,311 |
+171 |
Hover/Click |
|
Dec24 |
231003 |
3384 |
3385 |
3320 |
3332 |
-61 |
192 |
4,757 |
+25 |
Hover/Click |
|
Mar25 |
231003 |
3346 |
3350 |
3291 |
3299 |
-60 |
46 |
970 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
46,033 |
283,096 |
+374 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
149.15 |
149.90 |
147.25 |
148.75 |
-0.35 |
23,829 |
106,256 |
+1,271 |
Hover/Click |
|
Mar24 |
231003 |
149.85 |
150.95 |
148.30 |
149.70 |
-0.40 |
8,862 |
51,368 |
+480 |
Hover/Click |
|
May24 |
231003 |
151.05 |
151.40 |
149.15 |
150.35 |
-0.50 |
4,433 |
28,508 |
-12 |
Hover/Click |
|
Jul24 |
231003 |
151.75 |
151.95 |
149.90 |
151.15 |
-0.55 |
2,429 |
7,603 |
+502 |
Hover/Click |
|
Sep24 |
231003 |
152.20 |
152.35 |
150.55 |
151.75 |
-0.60 |
513 |
5,323 |
-71 |
Hover/Click |
|
Dec24 |
231003 |
152.95 |
153.75 |
151.50 |
152.75 |
-0.50 |
383 |
8,891 |
-91 |
Hover/Click |
| Total Volume and Open Interest |
40,479 |
209,996 |
+2,084 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov23 |
231003 |
355.05 |
359.05 |
348.25 |
356.20 |
+1.40 |
501 |
7,546 |
-30 |
Hover/Click |
|
Jan24 |
231003 |
334.30 |
343.90 |
334.30 |
342.05 |
+2.65 |
179 |
1,632 |
+94 |
Hover/Click |
|
Mar24 |
231003 |
326.50 |
332.60 |
326.50 |
330.85 |
+2.80 |
10 |
505 |
+2 |
Hover/Click |
|
May24 |
231003 |
321.00 |
322.20 |
321.00 |
322.20 |
+2.80 |
1 |
55 |
+0 |
Hover/Click |
|
Jul24 |
231003 |
309.55 |
309.55 |
309.55 |
309.55 |
+2.85 |
0 |
7 |
+0 |
Hover/Click |
|
Sep24 |
231003 |
299.35 |
299.35 |
299.35 |
299.35 |
+2.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
691 |
9,745 |
+66 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231003 |
26.33 |
26.44 |
25.59 |
25.67 |
-0.68 |
50,259 |
447,695 |
-2,054 |
Hover/Click |
|
May24 |
231003 |
25.13 |
25.27 |
24.50 |
24.58 |
-0.60 |
19,325 |
132,878 |
+990 |
Hover/Click |
|
Jul24 |
231003 |
24.24 |
24.37 |
23.75 |
23.82 |
-0.45 |
9,383 |
107,535 |
+1,112 |
Hover/Click |
|
Oct24 |
231003 |
23.84 |
23.98 |
23.43 |
23.48 |
-0.37 |
4,965 |
73,241 |
-86 |
Hover/Click |
|
Mar25 |
231003 |
23.81 |
23.91 |
23.43 |
23.48 |
-0.34 |
2,032 |
32,861 |
+367 |
Hover/Click |
|
May25 |
231003 |
22.38 |
22.48 |
22.04 |
22.09 |
-0.33 |
825 |
12,238 |
+377 |
Hover/Click |
|
Jul25 |
231003 |
21.14 |
21.24 |
20.86 |
20.90 |
-0.33 |
414 |
9,375 |
+111 |
Hover/Click |
|
Oct25 |
231003 |
20.63 |
20.71 |
20.33 |
20.39 |
-0.33 |
283 |
7,157 |
+187 |
Hover/Click |
|
Mar26 |
231003 |
20.55 |
20.65 |
20.28 |
20.34 |
-0.33 |
138 |
3,282 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
87,706 |
828,997 |
+1,075 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
3032 |
3047 |
2963 |
2978 |
-54 |
7,443 |
84,449 |
+349 |
Hover/Click |
|
Mar24 |
231003 |
2993 |
3011 |
2932 |
2947 |
-47 |
7,516 |
127,292 |
+899 |
Hover/Click |
|
May24 |
231003 |
2899 |
2911 |
2834 |
2850 |
-50 |
3,111 |
40,433 |
+913 |
Hover/Click |
|
Jul24 |
231003 |
2810 |
2822 |
2749 |
2763 |
-52 |
2,592 |
38,816 |
+553 |
Hover/Click |
|
Sep24 |
231003 |
2784 |
2785 |
2720 |
2730 |
-50 |
790 |
17,958 |
+84 |
Hover/Click |
|
Dec24 |
231003 |
2733 |
2749 |
2685 |
2694 |
-47 |
376 |
14,481 |
-82 |
Hover/Click |
|
Mar25 |
231003 |
2711 |
2729 |
2666 |
2673 |
-44 |
186 |
8,025 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
22,014 |
332,137 |
+2,741 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
700.60 |
703.50 |
687.30 |
689.10 |
-12.60 |
6,284 |
45,085 |
-436 |
Hover/Click |
|
Mar24 |
231003 |
699.90 |
701.60 |
684.20 |
685.50 |
-14.50 |
2,895 |
22,993 |
+92 |
Hover/Click |
|
May24 |
231003 |
690.20 |
691.60 |
675.80 |
676.80 |
-13.60 |
1,055 |
14,899 |
+318 |
Hover/Click |
|
Aug24 |
231003 |
666.60 |
669.80 |
655.40 |
656.10 |
-11.90 |
472 |
5,068 |
+113 |
Hover/Click |
|
Oct24 |
231003 |
646.00 |
650.00 |
637.70 |
637.70 |
-10.60 |
262 |
2,734 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
11,214 |
94,415 |
+108 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct23 |
231003 |
87.14 |
87.14 |
87.14 |
87.14 |
-0.32 |
|
|
|
Hover/Click |
|
Dec23 |
231003 |
87.75 |
87.84 |
87.04 |
87.43 |
-0.32 |
15,497 |
130,076 |
+1,003 |
Hover/Click |
|
Mar24 |
231003 |
88.54 |
88.60 |
87.90 |
88.27 |
-0.32 |
7,566 |
60,521 |
+521 |
Hover/Click |
|
May24 |
231003 |
89.12 |
89.13 |
88.57 |
88.89 |
-0.29 |
3,200 |
27,648 |
+406 |
Hover/Click |
|
Jul24 |
231003 |
88.71 |
88.83 |
88.31 |
88.70 |
-0.22 |
864 |
12,341 |
+364 |
Hover/Click |
|
Oct24 |
231003 |
82.97 |
82.97 |
82.97 |
82.97 |
-0.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,421 |
249,781 |
+2,468 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov23 |
231003 |
88.67 |
90.27 |
87.76 |
89.23 |
+0.41 |
334,493 |
319,991 |
-9,110 |
Hover/Click |
|
Dec23 |
231003 |
87.01 |
88.25 |
86.17 |
87.44 |
+0.27 |
161,571 |
262,922 |
+2,201 |
Hover/Click |
|
Jan24 |
231003 |
85.39 |
86.46 |
84.71 |
85.77 |
+0.15 |
71,791 |
153,047 |
+1,390 |
Hover/Click |
|
Feb24 |
231003 |
84.07 |
84.90 |
83.40 |
84.27 |
+0.07 |
36,548 |
82,021 |
-1,614 |
Hover/Click |
|
Mar24 |
231003 |
82.98 |
83.61 |
82.35 |
83.09 |
+0.02 |
39,726 |
93,153 |
+1,072 |
Hover/Click |
|
Apr24 |
231003 |
82.00 |
82.64 |
81.52 |
82.16 |
+0.01 |
14,807 |
53,870 |
-1,313 |
Hover/Click |
|
May24 |
231003 |
81.33 |
81.85 |
80.78 |
81.39 |
unch |
8,002 |
41,620 |
+1,166 |
Hover/Click |
|
Jun24 |
231003 |
80.66 |
81.17 |
80.11 |
80.73 |
+0.02 |
37,975 |
163,306 |
+376 |
Hover/Click |
|
Jul24 |
231003 |
79.71 |
80.52 |
79.69 |
80.12 |
+0.03 |
4,736 |
37,697 |
-747 |
Hover/Click |
|
Aug24 |
231003 |
79.48 |
79.92 |
78.96 |
79.55 |
+0.07 |
3,687 |
30,092 |
+272 |
Hover/Click |
|
Sep24 |
231003 |
78.94 |
79.26 |
78.43 |
79.01 |
+0.07 |
5,709 |
59,751 |
+551 |
Hover/Click |
|
Oct24 |
231003 |
78.60 |
78.72 |
77.92 |
78.51 |
+0.08 |
1,947 |
29,616 |
+163 |
Hover/Click |
|
Nov24 |
231003 |
77.98 |
78.14 |
77.66 |
78.06 |
+0.08 |
1,115 |
26,643 |
+1 |
Hover/Click |
|
Dec24 |
231003 |
77.57 |
77.94 |
77.05 |
77.63 |
+0.05 |
34,744 |
140,410 |
-1,514 |
Hover/Click |
|
Jan25 |
231003 |
77.16 |
77.16 |
76.65 |
77.16 |
+0.03 |
251 |
21,330 |
+87 |
Hover/Click |
|
Feb25 |
231003 |
76.71 |
76.71 |
76.71 |
76.71 |
+0.03 |
426 |
12,964 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
772,400 |
1,770,012 |
-4,347 |
|
| e-miNY Crude Oil(NYM) |
|
Nov23 |
231003 |
88.650 |
90.275 |
87.775 |
89.225 |
+0.400 |
10,052 |
1,395 |
-116 |
|
|
Dec23 |
231003 |
86.950 |
88.250 |
86.175 |
87.450 |
+0.275 |
695 |
476 |
+16 |
|
|
Jan24 |
231003 |
85.275 |
86.425 |
84.700 |
85.775 |
+0.150 |
80 |
187 |
+12 |
|
|
Feb24 |
231003 |
83.700 |
84.850 |
83.425 |
84.275 |
+0.075 |
5 |
17 |
+1 |
|
|
Mar24 |
231003 |
83.125 |
83.500 |
82.475 |
83.100 |
+0.025 |
11 |
30 |
+1 |
|
|
Apr24 |
231003 |
81.775 |
82.600 |
81.550 |
82.150 |
unch |
0 |
25 |
+0 |
|
|
May24 |
231003 |
80.875 |
81.750 |
80.875 |
81.400 |
unch |
10 |
8 |
+0 |
|
|
Jun24 |
231003 |
80.725 |
80.725 |
80.500 |
80.725 |
+0.025 |
3 |
50 |
+3 |
|
|
Jul24 |
231003 |
80.125 |
80.125 |
80.125 |
80.125 |
+0.025 |
0 |
4 |
+0 |
|
|
Aug24 |
231003 |
79.550 |
79.550 |
79.550 |
79.550 |
+0.050 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
10,872 |
2,275 |
-87 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov23 |
231003 |
322.04 |
322.76 |
312.76 |
319.54 |
-2.71 |
56,910 |
90,395 |
-3,216 |
Hover/Click |
|
Dec23 |
231003 |
309.88 |
310.24 |
302.27 |
308.73 |
-1.64 |
42,891 |
59,629 |
+1,300 |
Hover/Click |
|
Jan24 |
231003 |
302.48 |
302.79 |
295.73 |
301.48 |
-1.15 |
22,300 |
51,007 |
+2,227 |
Hover/Click |
|
Feb24 |
231003 |
295.80 |
297.11 |
291.20 |
296.36 |
-0.81 |
10,396 |
29,133 |
+889 |
Hover/Click |
|
Mar24 |
231003 |
290.08 |
290.93 |
285.58 |
290.16 |
-0.76 |
7,222 |
18,038 |
-267 |
Hover/Click |
|
Apr24 |
231003 |
280.45 |
283.36 |
278.82 |
282.77 |
-0.74 |
5,989 |
18,145 |
+500 |
Hover/Click |
|
May24 |
231003 |
275.73 |
278.25 |
274.40 |
277.67 |
-0.84 |
3,620 |
10,351 |
+442 |
Hover/Click |
|
Jun24 |
231003 |
273.86 |
274.97 |
271.60 |
274.26 |
-0.95 |
3,647 |
17,038 |
+322 |
Hover/Click |
|
Jul24 |
231003 |
271.63 |
273.44 |
270.85 |
272.82 |
-1.01 |
1,040 |
4,347 |
+219 |
Hover/Click |
|
Aug24 |
231003 |
271.02 |
272.83 |
270.01 |
272.10 |
-1.14 |
786 |
3,135 |
+1 |
Hover/Click |
|
Sep24 |
231003 |
271.01 |
272.85 |
269.86 |
272.02 |
-1.18 |
869 |
6,833 |
+12 |
Hover/Click |
|
Oct24 |
231003 |
270.95 |
272.60 |
270.07 |
271.72 |
-1.23 |
652 |
2,188 |
+93 |
Hover/Click |
|
Nov24 |
231003 |
271.00 |
271.00 |
270.48 |
270.85 |
-1.26 |
600 |
1,319 |
+25 |
Hover/Click |
|
Dec24 |
231003 |
269.03 |
270.01 |
267.35 |
269.46 |
-1.31 |
1,030 |
12,919 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
158,173 |
329,875 |
+2,596 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov23 |
231003 |
241.15 |
241.45 |
233.82 |
236.01 |
-5.21 |
62,157 |
113,538 |
-5,238 |
Hover/Click |
|
Dec23 |
231003 |
235.23 |
235.54 |
229.42 |
231.19 |
-4.03 |
43,038 |
64,604 |
-2,032 |
Hover/Click |
|
Jan24 |
231003 |
231.61 |
232.49 |
227.49 |
228.97 |
-3.20 |
20,567 |
50,074 |
+782 |
Hover/Click |
|
Feb24 |
231003 |
229.66 |
231.88 |
227.44 |
228.80 |
-2.85 |
6,744 |
19,631 |
+18 |
Hover/Click |
|
Mar24 |
231003 |
232.06 |
232.76 |
228.78 |
229.95 |
-2.53 |
5,265 |
22,726 |
-130 |
Hover/Click |
|
Apr24 |
231003 |
251.57 |
251.87 |
248.47 |
249.90 |
-2.01 |
1,999 |
12,906 |
+385 |
Hover/Click |
|
May24 |
231003 |
251.14 |
251.43 |
248.04 |
249.39 |
-2.04 |
1,989 |
6,538 |
+57 |
Hover/Click |
|
Jun24 |
231003 |
248.78 |
250.56 |
246.72 |
248.25 |
-1.81 |
2,403 |
11,280 |
-75 |
Hover/Click |
|
Jul24 |
231003 |
246.12 |
247.53 |
244.96 |
246.09 |
-1.65 |
1,208 |
3,811 |
+176 |
Hover/Click |
|
Aug24 |
231003 |
242.99 |
244.23 |
241.85 |
242.99 |
-1.47 |
596 |
2,174 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
147,074 |
315,126 |
-6,079 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov23 |
231003 |
236.01 |
236.01 |
236.01 |
236.01 |
-5.21 |
2 |
2 |
+2 |
|
|
Dec23 |
231003 |
231.19 |
231.19 |
231.19 |
231.19 |
-4.03 |
|
|
|
|
|
Jan24 |
231003 |
228.97 |
228.97 |
228.97 |
228.97 |
-3.20 |
|
|
|
|
|
Feb24 |
231003 |
228.80 |
228.80 |
228.80 |
228.80 |
-2.85 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov23 |
231003 |
2.842 |
2.966 |
2.820 |
2.949 |
+0.109 |
124,338 |
279,779 |
-6,064 |
Hover/Click |
|
Dec23 |
231003 |
3.237 |
3.327 |
3.216 |
3.313 |
+0.080 |
45,620 |
96,947 |
+4,914 |
Hover/Click |
|
Jan24 |
231003 |
3.495 |
3.578 |
3.477 |
3.563 |
+0.071 |
33,779 |
136,333 |
+3,888 |
Hover/Click |
|
Feb24 |
231003 |
3.428 |
3.511 |
3.411 |
3.495 |
+0.068 |
12,260 |
47,071 |
+929 |
Hover/Click |
|
Mar24 |
231003 |
3.163 |
3.239 |
3.147 |
3.224 |
+0.063 |
16,619 |
126,246 |
+1,787 |
Hover/Click |
|
Apr24 |
231003 |
2.950 |
3.025 |
2.939 |
3.013 |
+0.062 |
14,347 |
91,798 |
-249 |
Hover/Click |
|
May24 |
231003 |
2.976 |
3.044 |
2.964 |
3.032 |
+0.057 |
7,821 |
47,255 |
-39 |
Hover/Click |
|
Jun24 |
231003 |
3.112 |
3.174 |
3.100 |
3.161 |
+0.049 |
3,982 |
19,137 |
+470 |
Hover/Click |
|
Jul24 |
231003 |
3.253 |
3.309 |
3.238 |
3.296 |
+0.044 |
4,557 |
19,882 |
-230 |
Hover/Click |
|
Aug24 |
231003 |
3.280 |
3.335 |
3.264 |
3.321 |
+0.042 |
3,233 |
16,219 |
+220 |
Hover/Click |
|
Sep24 |
231003 |
3.252 |
3.311 |
3.236 |
3.296 |
+0.042 |
4,086 |
17,862 |
+354 |
Hover/Click |
|
Oct24 |
231003 |
3.332 |
3.390 |
3.314 |
3.375 |
+0.039 |
6,979 |
45,921 |
-1,154 |
Hover/Click |
|
Nov24 |
231003 |
3.698 |
3.745 |
3.677 |
3.733 |
+0.034 |
2,912 |
14,433 |
+711 |
Hover/Click |
|
Dec24 |
231003 |
4.107 |
4.160 |
4.103 |
4.152 |
+0.031 |
2,004 |
19,041 |
+295 |
Hover/Click |
|
Jan25 |
231003 |
4.386 |
4.433 |
4.377 |
4.425 |
+0.032 |
2,148 |
42,110 |
-366 |
Hover/Click |
|
Feb25 |
231003 |
4.285 |
4.317 |
4.269 |
4.312 |
+0.030 |
395 |
8,913 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
287,390 |
1,166,641 |
+5,728 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
90.40 |
91.56 |
89.50 |
90.92 |
+0.21 |
423,483 |
587,776 |
-32,107 |
Hover/Click |
|
Jan24 |
231003 |
88.80 |
89.82 |
88.01 |
89.19 |
+0.13 |
230,776 |
369,779 |
+7,629 |
Hover/Click |
|
Feb24 |
231003 |
87.55 |
88.43 |
86.81 |
87.83 |
+0.09 |
146,396 |
169,988 |
+14,040 |
Hover/Click |
|
Mar24 |
231003 |
86.64 |
87.40 |
85.96 |
86.85 |
+0.06 |
115,908 |
157,325 |
+499 |
Hover/Click |
|
Apr24 |
231003 |
85.89 |
86.62 |
85.30 |
86.08 |
+0.03 |
40,781 |
63,734 |
-2,143 |
Hover/Click |
|
May24 |
231003 |
85.30 |
85.97 |
84.73 |
85.45 |
+0.02 |
24,421 |
66,805 |
+283 |
Hover/Click |
|
Jun24 |
231003 |
84.80 |
85.40 |
84.21 |
84.91 |
+0.01 |
61,747 |
135,345 |
-3,685 |
Hover/Click |
|
Jul24 |
231003 |
84.17 |
84.86 |
83.73 |
84.41 |
+0.01 |
6,556 |
40,674 |
-343 |
Hover/Click |
|
Aug24 |
231003 |
83.60 |
84.35 |
83.25 |
83.93 |
+0.02 |
3,922 |
35,766 |
+421 |
Hover/Click |
|
Sep24 |
231003 |
83.34 |
83.85 |
82.78 |
83.45 |
+0.01 |
11,525 |
44,567 |
+1,560 |
Hover/Click |
|
Oct24 |
231003 |
82.60 |
83.39 |
82.35 |
83.01 |
+0.01 |
2,456 |
25,895 |
+230 |
Hover/Click |
|
Nov24 |
231003 |
82.17 |
82.94 |
82.03 |
82.59 |
+0.02 |
1,420 |
21,974 |
-20 |
Hover/Click |
|
Dec24 |
231003 |
82.05 |
82.51 |
81.50 |
82.16 |
+0.02 |
44,627 |
166,871 |
+40 |
Hover/Click |
|
Jan25 |
231003 |
81.72 |
81.72 |
81.72 |
81.72 |
unch |
452 |
20,727 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
1,131,515 |
2,173,591 |
-11,088 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct23 |
231003 |
974.25 |
976.00 |
940.00 |
951.00 |
-18.75 |
39,271 |
87,956 |
-5,090 |
Hover/Click |
|
Nov23 |
231003 |
940.25 |
942.50 |
911.25 |
921.75 |
-13.75 |
80,934 |
148,611 |
-595 |
Hover/Click |
|
Dec23 |
231003 |
902.50 |
904.50 |
878.50 |
888.50 |
-10.00 |
62,665 |
130,145 |
-1,291 |
Hover/Click |
|
Jan24 |
231003 |
878.50 |
882.75 |
860.50 |
870.00 |
-7.00 |
20,582 |
65,670 |
+992 |
Hover/Click |
|
Feb24 |
231003 |
866.00 |
867.25 |
847.50 |
856.75 |
-4.75 |
13,327 |
40,938 |
+578 |
Hover/Click |
|
Mar24 |
231003 |
847.75 |
852.00 |
835.00 |
843.50 |
-2.75 |
12,407 |
42,256 |
+292 |
Hover/Click |
|
Apr24 |
231003 |
832.50 |
836.25 |
821.25 |
829.50 |
-1.25 |
4,604 |
24,771 |
+7 |
Hover/Click |
|
May24 |
231003 |
822.50 |
826.75 |
813.75 |
820.00 |
-0.50 |
3,120 |
19,131 |
+92 |
Hover/Click |
|
Jun24 |
231003 |
817.50 |
821.00 |
808.25 |
813.50 |
+0.25 |
9,942 |
37,729 |
+559 |
Hover/Click |
|
Jul24 |
231003 |
816.50 |
817.00 |
804.50 |
809.50 |
+0.25 |
977 |
11,841 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
264,997 |
708,870 |
-2,224 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231003 |
88.56 |
90.27 |
87.78 |
89.23 |
+0.41 |
53,831 |
68,615 |
-3,375 |
Hover/Click |
|
Dec23 |
231003 |
86.91 |
88.26 |
86.19 |
87.44 |
+0.27 |
67,165 |
105,864 |
-2,482 |
Hover/Click |
|
Jan24 |
231003 |
84.88 |
86.46 |
84.74 |
85.77 |
+0.15 |
47,952 |
53,901 |
-1,330 |
Hover/Click |
|
Feb24 |
231003 |
83.72 |
84.86 |
83.57 |
84.27 |
+0.07 |
37,264 |
33,230 |
-1,314 |
Hover/Click |
|
Mar24 |
231003 |
82.45 |
83.57 |
82.45 |
83.09 |
+0.02 |
21,192 |
32,182 |
+1,035 |
Hover/Click |
|
Apr24 |
231003 |
81.62 |
82.31 |
81.62 |
82.16 |
+0.01 |
6,578 |
15,814 |
+1,774 |
Hover/Click |
|
May24 |
231003 |
80.88 |
81.39 |
80.88 |
81.39 |
unch |
1,577 |
10,330 |
+26 |
Hover/Click |
|
Jun24 |
231003 |
80.22 |
81.05 |
80.22 |
80.73 |
+0.02 |
10,017 |
64,374 |
+307 |
Hover/Click |
|
Jul24 |
231003 |
80.12 |
80.12 |
80.12 |
80.12 |
+0.03 |
302 |
15,421 |
-113 |
Hover/Click |
|
Aug24 |
231003 |
79.80 |
79.80 |
79.55 |
79.55 |
+0.06 |
191 |
10,613 |
+26 |
Hover/Click |
|
Sep24 |
231003 |
79.01 |
79.01 |
79.01 |
79.01 |
+0.07 |
955 |
22,293 |
+629 |
Hover/Click |
|
Oct24 |
231003 |
78.51 |
78.51 |
78.51 |
78.51 |
+0.08 |
14 |
7,663 |
+6 |
Hover/Click |
|
Nov24 |
231003 |
78.06 |
78.06 |
78.06 |
78.06 |
+0.07 |
32 |
8,633 |
+14 |
Hover/Click |
|
Dec24 |
231003 |
77.55 |
77.77 |
77.55 |
77.63 |
+0.05 |
6,010 |
63,158 |
+607 |
Hover/Click |
|
Jan25 |
231003 |
77.16 |
77.16 |
77.16 |
77.16 |
+0.03 |
30 |
7,933 |
+12 |
Hover/Click |
|
Feb25 |
231003 |
76.71 |
76.71 |
76.71 |
76.71 |
+0.03 |
0 |
3,514 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
254,207 |
608,701 |
-4,165 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
106.710 |
107.050 |
106.510 |
106.720 |
+0.115 |
18,681 |
41,314 |
+657 |
Hover/Click |
|
Mar24 |
231003 |
106.325 |
106.570 |
106.230 |
106.310 |
+0.120 |
47 |
438 |
-5 |
Hover/Click |
|
Jun24 |
231003 |
105.940 |
105.940 |
105.940 |
105.940 |
+0.120 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,728 |
41,755 |
+652 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
63.81 |
63.84 |
63.03 |
63.22 |
-0.61 |
122,168 |
201,415 |
-1,849 |
Hover/Click |
|
Mar24 |
231003 |
64.01 |
64.01 |
63.28 |
63.42 |
-0.61 |
29 |
263 |
+5 |
Hover/Click |
|
Jun24 |
231003 |
63.63 |
63.83 |
63.51 |
63.58 |
-0.60 |
19 |
28 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
122,440 |
202,413 |
-1,867 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
120.93 |
121.06 |
120.58 |
120.91 |
-0.20 |
105,981 |
233,889 |
-1,224 |
Hover/Click |
|
Mar24 |
231003 |
121.04 |
121.06 |
120.73 |
120.99 |
-0.21 |
254 |
2,550 |
-141 |
Hover/Click |
|
Jun24 |
231003 |
120.99 |
121.03 |
120.74 |
121.03 |
-0.19 |
0 |
259 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
106,737 |
239,085 |
-1,379 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
73.21 |
73.22 |
72.88 |
73.02 |
-0.20 |
108,685 |
179,121 |
+2,342 |
Hover/Click |
|
Mar24 |
231003 |
73.28 |
73.29 |
72.99 |
73.13 |
-0.20 |
251 |
2,043 |
+74 |
Hover/Click |
|
Jun24 |
231003 |
73.35 |
73.35 |
73.11 |
73.19 |
-0.21 |
25 |
130 |
+17 |
Hover/Click |
|
Sep24 |
231003 |
73.15 |
73.21 |
73.10 |
73.21 |
-0.22 |
0 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
109,058 |
181,988 |
+2,429 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
67.55 |
68.74 |
67.39 |
68.00 |
+0.39 |
135,001 |
284,666 |
+2,937 |
Hover/Click |
|
Mar24 |
231003 |
68.61 |
69.69 |
68.47 |
69.05 |
+0.38 |
19 |
540 |
+4 |
Hover/Click |
|
Jun24 |
231003 |
69.97 |
70.05 |
69.57 |
70.05 |
+0.38 |
1 |
91 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
135,284 |
287,679 |
+2,991 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
109.83 |
109.90 |
109.04 |
109.47 |
-0.48 |
26,326 |
57,915 |
+622 |
Hover/Click |
|
Mar24 |
231003 |
110.80 |
110.80 |
110.25 |
110.63 |
-0.48 |
10 |
583 |
-6 |
Hover/Click |
|
Jun24 |
231003 |
111.47 |
111.70 |
111.45 |
111.70 |
-0.49 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,336 |
58,703 |
+616 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
105.13 |
105.28 |
104.82 |
105.09 |
-0.18 |
235,653 |
680,066 |
+2,346 |
Hover/Click |
|
Mar24 |
231003 |
105.62 |
105.76 |
105.32 |
105.59 |
-0.18 |
1,649 |
7,796 |
+871 |
Hover/Click |
|
Jun24 |
231003 |
105.84 |
106.04 |
105.81 |
106.04 |
-0.19 |
12 |
1,547 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
239,437 |
702,322 |
+3,216 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
558.38 |
560.88 |
546.00 |
549.75 |
-7.75 |
69,219 |
210,970 |
-624 |
Hover/Click |
|
Mar24 |
231003 |
541.25 |
550.63 |
539.25 |
541.25 |
-7.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,222 |
212,285 |
-626 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
59.4800 |
59.5500 |
58.8800 |
59.1000 |
-0.3700 |
37,415 |
54,546 |
-1,287 |
Hover/Click |
|
Mar24 |
231003 |
59.3900 |
59.4700 |
58.9000 |
59.0900 |
-0.3700 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,415 |
54,556 |
-1,287 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov23 |
231003 |
196.20 |
196.50 |
192.55 |
193.45 |
-2.70 |
10,842 |
37,079 |
-170 |
|
|
Dec23 |
231003 |
195.60 |
195.70 |
191.90 |
192.80 |
-2.70 |
57 |
2,957 |
+25 |
Hover/Click |
|
Jan24 |
231003 |
192.20 |
192.20 |
192.20 |
192.20 |
-2.70 |
|
|
|
|
|
Feb24 |
231003 |
191.50 |
191.50 |
191.50 |
191.50 |
-2.70 |
|
|
|
|
| Total Volume and Open Interest |
10,899 |
40,036 |
-145 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct23 |
231003 |
27680 |
27805 |
27290 |
27385 |
-765 |
16,751 |
12,513 |
+1,282 |
Hover/Click |
|
Nov23 |
231003 |
27740 |
27990 |
27480 |
27575 |
-760 |
824 |
2,782 |
-4 |
Hover/Click |
|
Dec23 |
231003 |
27925 |
28220 |
27695 |
27760 |
-780 |
72 |
375 |
+17 |
Hover/Click |
|
Jan24 |
231003 |
27955 |
27955 |
27955 |
27955 |
-795 |
0 |
2 |
+0 |
Hover/Click |
|
Feb24 |
231003 |
28125 |
28125 |
28125 |
28125 |
-830 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
17,653 |
15,683 |
+1,298 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
112~180 |
112~240 |
110~160 |
110~210 |
-1~230 |
540,084 |
1,418,967 |
+10,097 |
Hover/Click |
|
Mar24 |
231003 |
112~180 |
112~260 |
110~200 |
110~230 |
-1~230 |
37 |
410 |
+1 |
Hover/Click |
|
Jun24 |
231003 |
110~310 |
110~310 |
110~310 |
110~310 |
-1~230 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
540,121 |
1,419,378 |
+10,098 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
107~125 |
107~140 |
106~180 |
106~205 |
-0~220 |
1,629,654 |
4,765,911 |
+24,350 |
Hover/Click |
|
Mar24 |
231003 |
107~200 |
107~255 |
106~305 |
107~005 |
-0~225 |
251 |
672 |
+96 |
Hover/Click |
|
Jun24 |
231003 |
107~165 |
107~165 |
107~165 |
107~165 |
-0~225 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
104~304 |
104~316 |
104~166 |
104~180 |
-0~112 |
1,102,946 |
5,590,477 |
+12,246 |
Hover/Click |
|
Mar24 |
231003 |
105~006 |
105~006 |
105~006 |
105~006 |
-0~114 |
0 |
30 |
+0 |
Hover/Click |
|
Jun24 |
231003 |
105~156 |
105~156 |
105~156 |
105~156 |
-0~114 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
101~077 |
101~090 |
101~043 |
101~047 |
-0~022 |
537,516 |
3,925,344 |
+3,138 |
Hover/Click |
|
Mar24 |
231003 |
101~184 |
101~184 |
101~171 |
101~171 |
-0~025 |
880 |
590 |
+491 |
Hover/Click |
|
Jun24 |
231003 |
101~297 |
101~297 |
101~297 |
101~297 |
-0~025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
538,396 |
3,925,934 |
+3,629 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
94.520 |
94.530 |
94.495 |
94.510 |
-0.005 |
268,079 |
1,400,502 |
+439 |
|
|
Mar24 |
231003 |
94.590 |
94.610 |
94.555 |
94.580 |
-0.005 |
229,296 |
958,839 |
+7,519 |
|
|
Jun24 |
231003 |
94.770 |
94.795 |
94.730 |
94.755 |
-0.005 |
214,839 |
928,285 |
+17,429 |
|
|
Sep24 |
231003 |
95.030 |
95.060 |
94.980 |
95.000 |
-0.015 |
176,365 |
815,251 |
+3,408 |
|
|
Dec24 |
231003 |
95.330 |
95.365 |
95.275 |
95.285 |
-0.030 |
279,564 |
942,902 |
+26,074 |
|
|
Mar25 |
231003 |
95.605 |
95.640 |
95.540 |
95.545 |
-0.050 |
149,299 |
547,093 |
-914 |
|
|
Jun25 |
231003 |
95.795 |
95.825 |
95.710 |
95.720 |
-0.065 |
117,124 |
570,751 |
+5,258 |
|
|
Sep25 |
231003 |
95.895 |
95.915 |
95.795 |
95.805 |
-0.080 |
107,890 |
505,554 |
+6,363 |
|
|
Dec25 |
231003 |
95.940 |
95.950 |
95.820 |
95.835 |
-0.095 |
127,071 |
499,596 |
+12,086 |
|
|
Mar26 |
231003 |
95.955 |
95.960 |
95.820 |
95.835 |
-0.105 |
74,704 |
309,236 |
-5,305 |
|
|
Jun26 |
231003 |
95.955 |
95.960 |
95.815 |
95.830 |
-0.110 |
73,599 |
258,621 |
-1,923 |
|
|
Sep26 |
231003 |
95.950 |
95.955 |
95.805 |
95.820 |
-0.120 |
63,196 |
206,576 |
-140 |
|
|
Dec26 |
231003 |
95.935 |
95.940 |
95.790 |
95.805 |
-0.125 |
44,943 |
180,775 |
+4,014 |
|
|
Mar27 |
231003 |
95.910 |
95.920 |
95.765 |
95.775 |
-0.130 |
32,245 |
130,352 |
-1,079 |
|
|
Jun27 |
231003 |
95.880 |
95.885 |
95.730 |
95.745 |
-0.125 |
29,444 |
136,121 |
+1,456 |
|
|
Sep27 |
231003 |
95.845 |
95.850 |
95.695 |
95.705 |
-0.130 |
23,566 |
118,376 |
+399 |
|
|
Dec27 |
231003 |
95.800 |
95.810 |
95.650 |
95.660 |
-0.130 |
27,306 |
107,530 |
-733 |
|
|
Mar28 |
231003 |
95.745 |
95.755 |
95.595 |
95.605 |
-0.130 |
22,546 |
77,585 |
+1,228 |
|
| Total Volume and Open Interest |
206,264 |
1,588,930 |
+5,031 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231003 |
117~05 |
117~10 |
114~01 |
114~09 |
-2~23 |
249,783 |
1,559,025 |
+1,051 |
|
|
Mar24 |
231003 |
116~27 |
118~01 |
115~02 |
115~02 |
-2~29 |
0 |
28 |
+0 |
|
|
Jun24 |
231003 |
116~08 |
116~08 |
116~08 |
116~08 |
-2~29 |
|
|
|
|
| Total Volume and Open Interest |
249,783 |
1,559,053 |
+1,051 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231003 |
110~205 |
110~235 |
109~140 |
109~170 |
-1~020 |
445,232 |
1,891,601 |
+7,818 |
|
|
Mar24 |
231003 |
109~100 |
109~100 |
109~100 |
109~100 |
-1~020 |
|
|
|
|
|
Jun24 |
231003 |
109~030 |
109~030 |
109~030 |
109~030 |
-1~020 |
|
|
|
|
| Total Volume and Open Interest |
445,232 |
1,891,601 |
+7,818 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct23 |
231003 |
94.670 |
94.673 |
94.670 |
94.670 |
-0.003 |
26,827 |
391,759 |
-3,365 |
|
|
Nov23 |
231003 |
94.600 |
94.605 |
94.580 |
94.595 |
-0.005 |
205,179 |
534,218 |
+46,560 |
|
|
Dec23 |
231003 |
94.570 |
94.575 |
94.545 |
94.560 |
-0.005 |
14,573 |
94,250 |
-730 |
|
|
Jan24 |
231003 |
94.545 |
94.550 |
94.520 |
94.535 |
-0.005 |
45,888 |
248,956 |
+6,538 |
|
|
Feb24 |
231003 |
94.540 |
94.555 |
94.515 |
94.535 |
-0.005 |
27,304 |
163,723 |
+5,335 |
|
|
Mar24 |
231003 |
94.555 |
94.570 |
94.530 |
94.550 |
-0.005 |
2,970 |
29,426 |
-261 |
|
| Total Volume and Open Interest |
354,067 |
1,653,394 |
+57,403 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
144.82 |
145.02 |
144.65 |
144.84 |
+0.01 |
870 |
12,126 |
+51 |
Hover/Click |
|
Mar24 |
231003 |
144.84 |
144.84 |
144.84 |
144.84 |
+0.01 |
|
|
|
Hover/Click |
|
Jun24 |
231003 |
144.84 |
144.84 |
144.84 |
144.84 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231003 |
119.70 |
120.10 |
117.54 |
117.92 |
-2.00 |
92,072 |
229,466 |
-10,380 |
|
|
Mar24 |
231003 |
118.64 |
118.64 |
117.52 |
117.82 |
-2.04 |
20 |
179 |
+19 |
|
|
Jun24 |
231003 |
117.68 |
117.68 |
117.68 |
117.68 |
-1.98 |
|
|
|
|
| Total Volume and Open Interest |
92,092 |
229,645 |
-10,361 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
127.66 |
127.95 |
127.10 |
127.28 |
-0.47 |
696,175 |
1,380,434 |
-163,879 |
Hover/Click |
|
Mar24 |
231003 |
128.02 |
128.02 |
127.37 |
127.50 |
-0.50 |
4 |
254 |
-13 |
Hover/Click |
|
Jun24 |
231003 |
127.12 |
127.12 |
127.12 |
127.12 |
-0.54 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
696,179 |
1,380,688 |
-163,892 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
115.38 |
115.53 |
115.25 |
115.33 |
-0.10 |
528,398 |
1,282,523 |
-97,482 |
Hover/Click |
|
Mar24 |
231003 |
114.90 |
114.90 |
114.90 |
114.90 |
-0.09 |
2 |
84 |
+2 |
Hover/Click |
|
Jun24 |
231003 |
116.39 |
116.39 |
116.39 |
116.39 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
528,400 |
1,282,607 |
-97,480 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231003 |
104.94 |
105.00 |
104.92 |
104.96 |
+0.03 |
451,635 |
2,032,915 |
-117,905 |
|
|
Mar24 |
231003 |
105.25 |
105.25 |
105.25 |
105.25 |
+0.04 |
0 |
5 |
+0 |
|
|
Jun24 |
231003 |
104.89 |
104.89 |
104.89 |
104.89 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
451,635 |
2,032,920 |
-117,905 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231003 |
96.010 |
96.010 |
96.010 |
96.010 |
unch |
0 |
19 |
+0 |
|
|
Mar24 |
231003 |
96.055 |
96.055 |
96.055 |
96.055 |
+0.005 |
0 |
125 |
+0 |
|
|
Jun24 |
231003 |
96.190 |
96.190 |
96.190 |
96.190 |
+0.010 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
0 |
267 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
92~26 |
93~06 |
92~05 |
92~12 |
-0~13 |
205,095 |
484,702 |
-2,850 |
Hover/Click |
|
Mar24 |
231003 |
92~15 |
92~15 |
92~15 |
92~15 |
-0~12 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
205,095 |
484,718 |
-2,850 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
96.010 |
96.015 |
96.000 |
96.010 |
+0.005 |
67,797 |
662,931 |
-3,248 |
|
|
Mar24 |
231003 |
96.050 |
96.060 |
96.040 |
96.050 |
+0.005 |
89,051 |
643,706 |
+4,947 |
|
|
Jun24 |
231003 |
96.185 |
96.200 |
96.170 |
96.185 |
+0.005 |
85,721 |
596,565 |
+709 |
|
| Total Volume and Open Interest |
803,284 |
4,055,092 |
-1,453 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
95.69 |
95.73 |
95.66 |
95.72 |
+0.03 |
17,044 |
287,912 |
-1,138 |
|
|
Mar24 |
231003 |
95.56 |
95.59 |
95.52 |
95.58 |
+0.02 |
18,382 |
200,376 |
+3,571 |
|
|
Jun24 |
231003 |
95.52 |
95.55 |
95.47 |
95.54 |
+0.01 |
7,024 |
160,207 |
-1,190 |
|
|
Sep24 |
231003 |
95.55 |
95.57 |
95.50 |
95.56 |
unch |
7,392 |
113,861 |
-1,453 |
|
|
Dec24 |
231003 |
95.63 |
95.64 |
95.57 |
95.63 |
-0.01 |
11,244 |
110,085 |
-1,244 |
|
|
Mar25 |
231003 |
95.71 |
95.72 |
95.63 |
95.70 |
-0.02 |
13,949 |
55,546 |
+3,002 |
|
|
Jun25 |
231003 |
95.78 |
95.78 |
95.69 |
95.76 |
-0.03 |
12,921 |
55,293 |
+6,473 |
|
|
Sep25 |
231003 |
95.85 |
95.85 |
95.75 |
95.81 |
-0.05 |
4,869 |
38,610 |
+2,187 |
|
|
Dec25 |
231003 |
95.83 |
95.84 |
95.79 |
95.84 |
-0.06 |
272 |
3,149 |
+209 |
|
|
Mar26 |
231003 |
95.88 |
95.89 |
95.81 |
95.85 |
-0.07 |
21 |
977 |
-19 |
|
| Total Volume and Open Interest |
93,133 |
1,026,710 |
+10,413 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
95.50 |
95.51 |
95.38 |
95.45 |
-0.05 |
105,023 |
1,030,545 |
-9,678 |
|
|
Mar24 |
231003 |
95.45 |
95.45 |
95.45 |
95.45 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
105,023 |
1,030,545 |
-9,678 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
95.90 |
95.90 |
95.82 |
95.90 |
-0.01 |
65,041 |
772,807 |
-1,682 |
|
|
Mar24 |
231003 |
95.90 |
95.90 |
95.90 |
95.90 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
65,041 |
772,807 |
-1,682 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct23 |
231003 |
1825.0 |
1830.9 |
1816.8 |
1824.6 |
-5.4 |
2,309 |
2,662 |
-447 |
Hover/Click |
|
Dec23 |
231003 |
1844.9 |
1849.3 |
1830.9 |
1841.5 |
-5.7 |
202,147 |
375,053 |
-751 |
Hover/Click |
|
Feb24 |
231003 |
1863.9 |
1868.2 |
1850.2 |
1860.7 |
-5.7 |
4,999 |
27,917 |
+732 |
Hover/Click |
|
Apr24 |
231003 |
1881.4 |
1885.2 |
1869.2 |
1879.2 |
-5.9 |
1,639 |
12,442 |
+318 |
Hover/Click |
|
Jun24 |
231003 |
1896.6 |
1904.0 |
1889.4 |
1898.0 |
-6.2 |
1,088 |
7,710 |
+199 |
Hover/Click |
|
Aug24 |
231003 |
1912.7 |
1922.3 |
1905.6 |
1915.7 |
-6.5 |
557 |
2,961 |
+242 |
Hover/Click |
|
Oct24 |
231003 |
1933.2 |
1933.2 |
1933.2 |
1933.2 |
-6.6 |
132 |
352 |
+1 |
Hover/Click |
|
Dec24 |
231003 |
1946.5 |
1956.9 |
1946.5 |
1950.9 |
-6.8 |
126 |
1,889 |
+40 |
Hover/Click |
|
Feb25 |
231003 |
1968.5 |
1968.5 |
1968.5 |
1968.5 |
-7.0 |
2 |
32 |
+0 |
Hover/Click |
|
Apr25 |
231003 |
1985.0 |
1985.0 |
1985.0 |
1985.0 |
-7.0 |
0 |
16 |
+0 |
Hover/Click |
|
Jun25 |
231003 |
2002.2 |
2002.2 |
2002.2 |
2002.2 |
-7.0 |
0 |
605 |
+0 |
Hover/Click |
|
Aug25 |
231003 |
2020.7 |
2020.7 |
2020.7 |
2020.7 |
-7.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
213,821 |
433,083 |
+513 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
2131.0 |
2159.5 |
2087.0 |
2137.7 |
-4.4 |
98,272 |
113,108 |
+47 |
Hover/Click |
|
Mar24 |
231003 |
2161.5 |
2191.5 |
2120.0 |
2170.6 |
-4.7 |
3,829 |
9,905 |
+353 |
Hover/Click |
|
May24 |
231003 |
2150.5 |
2208.5 |
2145.5 |
2193.3 |
-5.6 |
952 |
3,049 |
+308 |
Hover/Click |
|
Jul24 |
231003 |
2197.0 |
2229.5 |
2175.0 |
2215.9 |
-5.6 |
295 |
1,012 |
+76 |
Hover/Click |
|
Sep24 |
231003 |
2239.6 |
2239.6 |
2239.6 |
2239.6 |
-6.3 |
91 |
279 |
+58 |
Hover/Click |
|
Dec24 |
231003 |
2270.4 |
2270.4 |
2270.4 |
2270.4 |
-6.3 |
16 |
166 |
+6 |
Hover/Click |
|
Mar25 |
231003 |
2300.1 |
2300.1 |
2300.1 |
2300.1 |
-6.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
104,365 |
128,732 |
+850 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
231003 |
874.8 |
877.3 |
864.0 |
868.3 |
-8.6 |
190 |
97 |
-268 |
Hover/Click |
|
Jan24 |
231003 |
886.1 |
890.4 |
875.0 |
879.6 |
-7.2 |
31,623 |
75,595 |
+3,767 |
Hover/Click |
|
Apr24 |
231003 |
892.2 |
898.3 |
883.5 |
888.0 |
-7.2 |
1,268 |
2,904 |
+645 |
Hover/Click |
|
Jul24 |
231003 |
900.0 |
901.4 |
894.6 |
895.7 |
-7.3 |
13 |
99 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
33,180 |
78,941 |
+4,156 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
1204.50 |
1216.00 |
1165.00 |
1192.90 |
-13.00 |
5,049 |
16,756 |
+391 |
Hover/Click |
|
Mar24 |
231003 |
1213.50 |
1213.50 |
1175.00 |
1201.90 |
-12.90 |
273 |
1,146 |
+227 |
Hover/Click |
|
Jun24 |
231003 |
1213.40 |
1213.40 |
1213.40 |
1213.40 |
-12.90 |
2 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,324 |
17,947 |
+618 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
364.80 |
364.80 |
358.15 |
362.10 |
-2.05 |
74,916 |
140,618 |
-92 |
Hover/Click |
|
Mar24 |
231003 |
367.10 |
367.15 |
361.10 |
364.70 |
-2.30 |
9,241 |
37,743 |
-551 |
Hover/Click |
|
May24 |
231003 |
366.25 |
368.10 |
363.60 |
366.40 |
-2.45 |
2,538 |
14,698 |
-71 |
Hover/Click |
|
Jul24 |
231003 |
370.00 |
370.00 |
365.00 |
368.05 |
-2.50 |
682 |
3,291 |
+96 |
Hover/Click |
|
Sep24 |
231003 |
370.00 |
370.00 |
367.00 |
369.30 |
-2.50 |
170 |
2,926 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
88,955 |
207,881 |
-765 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
33633 |
33709 |
33117 |
33201 |
-437 |
232,202 |
95,478 |
+1,686 |
Hover/Click |
|
Mar24 |
231003 |
33937 |
34031 |
33463 |
33532 |
-436 |
125 |
237 |
+17 |
Hover/Click |
|
Jun24 |
231003 |
33758 |
34272 |
33758 |
33758 |
-442 |
3 |
8 |
+1 |
Hover/Click |
|
Sep24 |
231003 |
33753 |
33753 |
33753 |
33753 |
-437 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
232,330 |
95,723 |
+1,704 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
33648 |
33708 |
33115 |
33201 |
-437 |
124,607 |
21,207 |
+1,933 |
Hover/Click |
|
Mar24 |
231003 |
33980 |
34029 |
33446 |
33532 |
-436 |
434 |
558 |
+51 |
Hover/Click |
|
Jun24 |
231003 |
33758 |
34242 |
33758 |
33758 |
-442 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
231003 |
33753 |
33753 |
33753 |
33753 |
-437 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
125,041 |
21,768 |
+1,984 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
4326.00 |
4335.75 |
4251.25 |
4264.75 |
-59.50 |
1,950,463 |
2,105,927 |
+5,569 |
Hover/Click |
|
Mar24 |
231003 |
4374.50 |
4383.75 |
4299.50 |
4312.75 |
-60.00 |
4,046 |
11,626 |
+544 |
Hover/Click |
|
Jun24 |
231003 |
4428.25 |
4434.25 |
4350.75 |
4363.00 |
-60.75 |
30 |
3,652 |
+11 |
Hover/Click |
|
Sep24 |
231003 |
4458.50 |
4458.50 |
4400.25 |
4409.00 |
-61.75 |
2 |
205 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,954,541 |
2,124,043 |
+6,123 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
4325.25 |
4335.75 |
4251.00 |
4264.75 |
-59.50 |
1,218,620 |
132,557 |
+6,315 |
Hover/Click |
|
Mar24 |
231003 |
4375.00 |
4384.00 |
4299.50 |
4312.75 |
-60.00 |
2,241 |
1,817 |
+23 |
Hover/Click |
|
Jun24 |
231003 |
4416.00 |
4434.00 |
4350.00 |
4363.00 |
-60.75 |
26 |
100 |
-1 |
Hover/Click |
|
Sep24 |
231003 |
4409.00 |
4409.00 |
4409.00 |
4409.00 |
-61.75 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,220,887 |
134,482 |
+6,337 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
14989.50 |
15031.00 |
14651.50 |
14714.50 |
-270.25 |
762,896 |
245,394 |
+2,675 |
Hover/Click |
|
Mar24 |
231003 |
15180.50 |
15223.25 |
14844.50 |
14905.25 |
-272.50 |
965 |
1,584 |
+12 |
Hover/Click |
|
Jun24 |
231003 |
15387.75 |
15406.00 |
15058.25 |
15106.00 |
-272.00 |
3 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
763,864 |
247,116 |
+2,687 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
14992.00 |
15031.00 |
14651.50 |
14714.50 |
-270.25 |
1,554,218 |
77,576 |
+2,063 |
Hover/Click |
|
Mar24 |
231003 |
15180.00 |
15223.25 |
14844.50 |
14905.25 |
-272.50 |
3,107 |
1,732 |
-25 |
Hover/Click |
|
Jun24 |
231003 |
15230.75 |
15406.25 |
15055.00 |
15106.00 |
-272.00 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,557,326 |
79,376 |
+2,039 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231003 |
2487.30 |
2491.80 |
2435.70 |
2446.10 |
-40.60 |
13,855 |
38,854 |
+92 |
Hover/Click |
|
Mar24 |
231003 |
2478.30 |
2504.40 |
2461.70 |
2461.70 |
-39.60 |
|
|
|
Hover/Click |
|
Jun24 |
231003 |
2479.60 |
2479.60 |
2479.60 |
2479.60 |
-41.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,855 |
38,854 |
+92 |
|
| Volatility Index(CBOE) |
|
Oct23 |
231003 |
17.85 |
20.05 |
17.55 |
19.66 |
+1.81 |
103,746 |
143,625 |
-4,272 |
|
|
Nov23 |
231003 |
18.17 |
20.00 |
17.95 |
19.80 |
+1.56 |
52,134 |
88,845 |
+4,841 |
|
|
Dec23 |
231003 |
18.22 |
19.78 |
18.09 |
19.64 |
+1.34 |
18,383 |
64,013 |
-190 |
|
|
Jan24 |
231003 |
19.04 |
20.38 |
18.95 |
20.36 |
+1.26 |
8,459 |
39,358 |
+945 |
|
| Total Volume and Open Interest |
192,426 |
367,812 |
+1,061 |
|
| S & P 600(CME) |
|
Dec23 |
231003 |
1125.70 |
1125.70 |
1123.50 |
1125.70 |
-20.00 |
0 |
538 |
+0 |
|
|
Mar24 |
231003 |
1137.70 |
1137.70 |
1137.70 |
1137.70 |
-20.20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
538 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
1773.70 |
1775.70 |
1734.40 |
1741.90 |
-29.50 |
257,684 |
471,716 |
+465 |
Hover/Click |
|
Mar24 |
231003 |
1792.10 |
1794.80 |
1754.20 |
1760.90 |
-30.20 |
198 |
846 |
+37 |
Hover/Click |
|
Jun24 |
231003 |
1776.40 |
1809.50 |
1776.00 |
1776.40 |
-30.40 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
257,882 |
472,565 |
+502 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231003 |
1773.90 |
1775.70 |
1734.40 |
1741.90 |
-29.50 |
67,111 |
18,745 |
+632 |
Hover/Click |
|
Mar24 |
231003 |
1792.40 |
1795.00 |
1753.10 |
1760.90 |
-30.20 |
255 |
296 |
+67 |
Hover/Click |
|
Jun24 |
231003 |
1780.00 |
1780.00 |
1776.40 |
1776.40 |
-30.40 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,366 |
19,044 |
+699 |
|
| Nikkei 225(CME) |
|
Dec23 |
231003 |
31635 |
31690 |
30685 |
30785 |
-855 |
9,755 |
15,994 |
+618 |
|
|
Mar24 |
231003 |
30985 |
31690 |
30780 |
30835 |
-805 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
9,755 |
15,996 |
+618 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
31835 |
31925 |
31145 |
31215 |
-590 |
56,704 |
101,660 |
+1,656 |
|
|
Mar24 |
231003 |
31680 |
31680 |
31150 |
31150 |
-595 |
4 |
626 |
+1 |
|
|
Jun24 |
231003 |
30910 |
30910 |
30910 |
30910 |
-590 |
0 |
2,300 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231003 |
31890 |
31925 |
31145 |
31200 |
-620 |
1,140,513 |
294,972 |
-11,168 |
|
|
Mar24 |
231003 |
31845 |
31870 |
31085 |
31140 |
-620 |
17,053 |
18,738 |
-96 |
|
|
Jun24 |
231003 |
31595 |
31605 |
30850 |
30900 |
-620 |
1,112 |
1,832 |
-49 |
|
| Total Volume and Open Interest |
1,235,761 |
443,057 |
-17,857 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231003 |
31890 |
31920 |
31150 |
31200 |
-620 |
74,309 |
215,454 |
-1,894 |
|
|
Mar24 |
231003 |
31830 |
31850 |
31090 |
31140 |
-620 |
557 |
14,450 |
+638 |
|
|
Jun24 |
231003 |
31300 |
31300 |
30860 |
30900 |
-620 |
0 |
13,450 |
-337 |
|
| Total Volume and Open Interest |
74,878 |
280,869 |
-1,593 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231003 |
31600 |
31660 |
30660 |
30750 |
-860 |
42,477 |
52,725 |
+1,535 |
|
|
Mar24 |
231003 |
31180 |
31570 |
30640 |
30695 |
-860 |
3 |
6 |
-2 |
|
|
Jun24 |
231003 |
30470 |
30470 |
30470 |
30470 |
-860 |
|
|
|
|
| Total Volume and Open Interest |
42,480 |
52,798 |
+1,533 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231003 |
30750 |
30750 |
30750 |
30750 |
-860 |
|
|
|
|
|
Mar24 |
231003 |
30695 |
30695 |
30695 |
30695 |
-860 |
|
|
|
|
|
Jun24 |
231003 |
30470 |
30470 |
30470 |
30470 |
-860 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct23 |
231003 |
7041.5 |
7091.5 |
7001.0 |
7011.5 |
-72.0 |
71,972 |
184,235 |
+2,831 |
|
|
Nov23 |
231003 |
7057.0 |
7066.5 |
7026.0 |
7030.5 |
-72.0 |
4 |
29 |
+22 |
|
|
Dec23 |
231003 |
7109.0 |
7109.0 |
7043.0 |
7043.0 |
-72.0 |
13 |
1,077 |
+0 |
|
|
Mar24 |
231003 |
7109.5 |
7109.5 |
7109.5 |
7109.5 |
-72.0 |
|
|
|
|
|
Jun24 |
231003 |
7010.0 |
7010.0 |
7010.0 |
7010.0 |
-73.0 |
|
|
|
|
|
Sep24 |
231003 |
7079.0 |
7079.0 |
7079.0 |
7079.0 |
-72.0 |
|
|
|
|
| Total Volume and Open Interest |
71,989 |
185,342 |
+2,853 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct23 |
231003 |
17685 |
17690 |
17237 |
17353 |
-536 |
113,420 |
116,503 |
-4,529 |
|
|
Nov23 |
231003 |
17694 |
17703 |
17262 |
17371 |
-542 |
1,185 |
910 |
+809 |
|
|
Dec23 |
231003 |
17792 |
17792 |
17345 |
17444 |
-546 |
695 |
12,672 |
+34 |
|
| Total Volume and Open Interest |
115,700 |
132,676 |
-17,837 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
15308.0 |
15384.0 |
15182.0 |
15215.0 |
-160.0 |
68,328 |
64,955 |
+54 |
|
|
Mar24 |
231003 |
15451.0 |
15543.0 |
15358.0 |
15379.0 |
-161.0 |
79 |
123 |
+54 |
|
|
Jun24 |
231003 |
15609.0 |
15609.0 |
15609.0 |
15609.0 |
-162.0 |
|
|
|
|
| Total Volume and Open Interest |
68,407 |
65,078 |
+108 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231003 |
15306.0 |
15384.0 |
15182.0 |
15215.0 |
-160.0 |
47,205 |
16,650 |
+1,334 |
|
|
Mar24 |
231003 |
15465.0 |
15544.0 |
15363.0 |
15379.0 |
-161.0 |
24 |
62 |
+6 |
|
|
Jun24 |
231003 |
15609.0 |
15609.0 |
15609.0 |
15609.0 |
-162.0 |
|
|
|
|
| Total Volume and Open Interest |
47,229 |
16,712 |
+1,340 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
4141 |
4170 |
4109 |
4118 |
-43 |
915,353 |
2,877,369 |
-74,074 |
|
|
Mar24 |
231003 |
4154 |
4172 |
4143 |
4149 |
-43 |
159 |
19,707 |
+25 |
|
|
Jun24 |
231003 |
4096 |
4096 |
4096 |
4096 |
-44 |
0 |
15,311 |
+0 |
|
| Total Volume and Open Interest |
915,512 |
2,915,637 |
-74,049 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231003 |
10860 |
10924 |
10774 |
10795 |
-96 |
33,720 |
138,676 |
-2,714 |
|
|
Mar24 |
231003 |
10744 |
10744 |
10734 |
10739 |
-96 |
10 |
1,167 |
+5 |
|
|
Jun24 |
231003 |
10628 |
10628 |
10628 |
10628 |
-96 |
100 |
390 |
+100 |
|
| Total Volume and Open Interest |
33,830 |
140,396 |
-2,609 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231003 |
7552.00 |
7589.50 |
7501.00 |
7517.50 |
-35.50 |
116,724 |
483,744 |
+320 |
|
|
Mar24 |
231003 |
7576.50 |
7576.50 |
7539.00 |
7546.00 |
-39.00 |
4 |
2,291 |
+4 |
|
|
Jun24 |
231003 |
7572.00 |
7572.00 |
7572.00 |
7572.00 |
-40.00 |
0 |
1,165 |
+0 |
|
| Total Volume and Open Interest |
116,728 |
487,201 |
+324 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231003 |
7060.0 |
7079.0 |
6934.0 |
6964.0 |
-100.0 |
45,223 |
223,513 |
-176 |
|
|
Mar24 |
231003 |
6930.0 |
6930.0 |
6930.0 |
6930.0 |
-100.0 |
0 |
58 |
+0 |
|
|
Jun24 |
231003 |
6930.0 |
6930.0 |
6930.0 |
6930.0 |
-100.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
45,263 |
224,029 |
-140 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231003 |
27730.00 |
27970.00 |
27460.00 |
27502.00 |
-386.00 |
20,058 |
91,143 |
+172 |
|
|
Mar24 |
231003 |
27945.00 |
28155.00 |
27690.00 |
27697.00 |
-393.00 |
15 |
154 |
+9 |
|
|
Jun24 |
231003 |
27377.00 |
27377.00 |
27377.00 |
27377.00 |
-159.00 |
|
|
|
|
| Total Volume and Open Interest |
20,073 |
91,297 |
+181 |
|
| KOSPI 200(KFE) |
|
Dec23 |
230927 |
326.10 |
329.15 |
325.90 |
329.00 |
+0.65 |
221,525 |
274,417 |
+10,639 |
|
|
Mar24 |
230927 |
325.60 |
328.25 |
325.10 |
328.05 |
+0.45 |
365 |
29,619 |
-84 |
|
|
Jun24 |
230927 |
328.00 |
328.00 |
328.00 |
328.00 |
-0.20 |
0 |
12,793 |
-21 |
|
| Total Volume and Open Interest |
221,891 |
333,112 |
+10,847 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct23 |
231003 |
598.95 |
602.40 |
597.05 |
601.75 |
-0.25 |
14 |
646 |
-12 |
|
|
Nov23 |
231003 |
597.75 |
597.75 |
592.60 |
597.75 |
-0.25 |
|
|
|
|
|
Dec23 |
231003 |
600.25 |
600.25 |
600.25 |
600.25 |
+4.75 |
|
|
|
|
| Total Volume and Open Interest |
14 |
646 |
-12 |
|
|
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
