|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 12, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov23 |
231012 |
1252.50 |
1299.75 |
1250.50 |
1290.00 |
+37.50 |
161,646 |
282,989 |
-11,889 |
Hover/Click |
Jan24 |
231012 |
1272.25 |
1318.75 |
1270.25 |
1308.75 |
+36.50 |
87,157 |
169,998 |
+12,183 |
Hover/Click |
Mar24 |
231012 |
1285.00 |
1328.75 |
1282.75 |
1319.50 |
+34.50 |
45,196 |
140,889 |
-1,217 |
Hover/Click |
May24 |
231012 |
1298.25 |
1340.00 |
1296.25 |
1332.00 |
+34.00 |
25,903 |
105,677 |
+306 |
Hover/Click |
Jul24 |
231012 |
1304.50 |
1345.25 |
1302.50 |
1338.25 |
+33.50 |
21,449 |
57,783 |
+2,082 |
Hover/Click |
Aug24 |
231012 |
1289.00 |
1325.25 |
1286.75 |
1318.75 |
+29.25 |
2,194 |
4,964 |
+246 |
Hover/Click |
Sep24 |
231012 |
1254.25 |
1284.00 |
1250.00 |
1277.25 |
+22.50 |
1,371 |
2,940 |
+247 |
Hover/Click |
Nov24 |
231012 |
1238.50 |
1266.75 |
1235.00 |
1259.75 |
+20.25 |
12,519 |
53,225 |
+1,588 |
Hover/Click |
Jan25 |
231012 |
1247.25 |
1273.25 |
1243.50 |
1267.50 |
+20.00 |
30 |
850 |
+15 |
Hover/Click |
Mar25 |
231012 |
1262.25 |
1267.50 |
1243.00 |
1262.25 |
+18.75 |
3 |
608 |
+0 |
Hover/Click |
May25 |
231012 |
1260.75 |
1266.50 |
1241.75 |
1260.75 |
+18.75 |
6 |
1,277 |
+5 |
Hover/Click |
Jul25 |
231012 |
1263.00 |
1267.75 |
1243.75 |
1263.00 |
+18.50 |
1 |
131 |
+0 |
Hover/Click |
Aug25 |
231012 |
1254.50 |
1254.50 |
1254.50 |
1254.50 |
+18.50 |
1 |
1 |
+1 |
Hover/Click |
Sep25 |
231012 |
1222.50 |
1222.50 |
1222.50 |
1222.50 |
+18.50 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
357,476 |
821,757 |
+3,567 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct23 |
231012 |
387.60 |
387.60 |
387.60 |
387.60 |
+13.30 |
166 |
169 |
-4 |
Hover/Click |
Dec23 |
231012 |
378.00 |
394.40 |
378.00 |
392.90 |
+15.80 |
68,640 |
185,251 |
-6,600 |
Hover/Click |
Jan24 |
231012 |
375.40 |
390.40 |
375.30 |
389.20 |
+14.20 |
37,744 |
99,901 |
+177 |
Hover/Click |
Mar24 |
231012 |
372.60 |
384.80 |
372.60 |
383.90 |
+12.10 |
15,674 |
63,976 |
+2,182 |
Hover/Click |
May24 |
231012 |
372.00 |
383.40 |
371.60 |
382.80 |
+11.40 |
13,341 |
51,802 |
-1,078 |
Hover/Click |
Jul24 |
231012 |
374.30 |
384.50 |
374.10 |
384.10 |
+10.40 |
8,774 |
35,843 |
+209 |
Hover/Click |
Aug24 |
231012 |
374.10 |
382.80 |
373.00 |
382.50 |
+10.00 |
3,018 |
6,993 |
-114 |
Hover/Click |
Sep24 |
231012 |
371.10 |
379.40 |
370.20 |
379.30 |
+9.50 |
1,562 |
4,538 |
-230 |
Hover/Click |
Oct24 |
231012 |
367.70 |
375.50 |
366.50 |
375.40 |
+9.30 |
517 |
3,297 |
-13 |
Hover/Click |
Dec24 |
231012 |
367.60 |
376.70 |
367.60 |
376.70 |
+9.10 |
2,529 |
5,492 |
+293 |
Hover/Click |
Total Volume and Open Interest |
152,011 |
458,563 |
-5,174 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct23 |
231012 |
52.21 |
55.17 |
52.16 |
54.47 |
+0.95 |
57 |
84 |
-7 |
Hover/Click |
Dec23 |
231012 |
52.57 |
53.87 |
52.08 |
53.37 |
+0.65 |
99,306 |
154,086 |
-2,130 |
Hover/Click |
Jan24 |
231012 |
52.00 |
53.26 |
51.55 |
52.76 |
+0.66 |
37,105 |
83,219 |
+4,536 |
Hover/Click |
Mar24 |
231012 |
51.61 |
52.84 |
51.16 |
52.33 |
+0.68 |
30,063 |
60,851 |
+401 |
Hover/Click |
May24 |
231012 |
51.42 |
52.70 |
51.01 |
52.15 |
+0.70 |
21,037 |
45,082 |
+123 |
Hover/Click |
Jul24 |
231012 |
51.23 |
52.56 |
50.83 |
52.00 |
+0.76 |
12,760 |
34,923 |
+869 |
Hover/Click |
Aug24 |
231012 |
50.90 |
52.20 |
50.50 |
51.60 |
+0.71 |
3,223 |
8,677 |
+63 |
Hover/Click |
Sep24 |
231012 |
50.58 |
51.84 |
50.20 |
51.21 |
+0.64 |
2,830 |
6,384 |
-59 |
Hover/Click |
Oct24 |
231012 |
50.00 |
51.40 |
49.85 |
50.76 |
+0.55 |
1,430 |
4,465 |
+509 |
Hover/Click |
Dec24 |
231012 |
50.39 |
51.30 |
49.78 |
50.63 |
+0.49 |
4,779 |
16,116 |
+595 |
Hover/Click |
Total Volume and Open Interest |
212,878 |
416,271 |
+4,995 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov23 |
231012 |
700.5 |
718.0 |
700.5 |
712.6 |
+9.9 |
32,634 |
90,206 |
-12,088 |
Hover/Click |
Jan24 |
231012 |
705.7 |
723.2 |
705.2 |
717.2 |
+9.7 |
30,573 |
122,999 |
+3,664 |
Hover/Click |
Mar24 |
231012 |
710.5 |
727.2 |
710.3 |
720.9 |
+8.1 |
7,717 |
52,566 |
-1,073 |
Hover/Click |
May24 |
231012 |
715.8 |
730.4 |
711.8 |
724.5 |
+7.5 |
2,125 |
26,844 |
+391 |
Hover/Click |
Jul24 |
231012 |
716.3 |
733.5 |
715.8 |
728.3 |
+8.2 |
418 |
8,239 |
+19 |
Hover/Click |
Nov24 |
231012 |
701.1 |
719.0 |
698.0 |
713.8 |
+12.6 |
60 |
4,375 |
-38 |
Hover/Click |
Total Volume and Open Interest |
73,529 |
305,322 |
-9,123 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
487.75 |
498.75 |
482.25 |
496.00 |
+8.00 |
110,081 |
696,227 |
-5,755 |
Hover/Click |
Mar24 |
231012 |
503.00 |
513.75 |
497.75 |
511.50 |
+7.75 |
43,946 |
281,200 |
+9,248 |
Hover/Click |
May24 |
231012 |
511.75 |
521.50 |
505.50 |
519.50 |
+7.75 |
13,330 |
117,356 |
+495 |
Hover/Click |
Jul24 |
231012 |
516.00 |
526.25 |
510.75 |
524.25 |
+7.50 |
7,279 |
108,764 |
+679 |
Hover/Click |
Sep24 |
231012 |
513.75 |
521.75 |
507.50 |
519.75 |
+6.00 |
2,043 |
42,723 |
+199 |
Hover/Click |
Dec24 |
231012 |
516.00 |
524.50 |
511.00 |
522.75 |
+5.50 |
5,807 |
101,546 |
+1,353 |
Hover/Click |
Mar25 |
231012 |
527.25 |
534.75 |
522.25 |
533.00 |
+5.25 |
299 |
3,622 |
+43 |
Hover/Click |
May25 |
231012 |
527.50 |
539.50 |
527.25 |
537.75 |
+5.00 |
61 |
702 |
+47 |
Hover/Click |
Jul25 |
231012 |
531.25 |
538.25 |
526.50 |
536.75 |
+4.75 |
146 |
1,543 |
+98 |
Hover/Click |
Sep25 |
231012 |
510.25 |
510.25 |
510.25 |
510.25 |
+2.00 |
4 |
34 |
+2 |
Hover/Click |
Total Volume and Open Interest |
183,122 |
1,357,079 |
+6,415 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
557.25 |
574.50 |
547.25 |
571.50 |
+15.50 |
48,419 |
238,496 |
-149 |
Hover/Click |
Mar24 |
231012 |
589.00 |
604.00 |
578.50 |
601.50 |
+14.25 |
19,643 |
89,046 |
+824 |
Hover/Click |
May24 |
231012 |
607.50 |
621.50 |
598.25 |
619.75 |
+12.50 |
10,427 |
41,044 |
+552 |
Hover/Click |
Jul24 |
231012 |
624.50 |
637.50 |
615.25 |
636.25 |
+11.00 |
6,397 |
40,264 |
+1,567 |
Hover/Click |
Sep24 |
231012 |
639.50 |
651.75 |
629.75 |
650.25 |
+10.25 |
1,148 |
6,472 |
-14 |
Hover/Click |
Dec24 |
231012 |
656.50 |
668.00 |
646.00 |
666.25 |
+9.00 |
741 |
10,363 |
+231 |
Hover/Click |
Total Volume and Open Interest |
86,825 |
426,659 |
+3,019 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
231012 |
668.00 |
678.25 |
655.25 |
675.00 |
+7.75 |
16,554 |
123,748 |
-1,006 |
Hover/Click |
Mar24 |
231012 |
678.00 |
687.00 |
664.75 |
684.00 |
+7.75 |
10,798 |
53,141 |
+765 |
Hover/Click |
May24 |
231012 |
684.00 |
692.50 |
670.50 |
690.00 |
+8.00 |
6,039 |
22,350 |
+76 |
Hover/Click |
Jul24 |
231012 |
687.00 |
695.25 |
674.25 |
693.50 |
+7.50 |
2,406 |
14,845 |
+696 |
Hover/Click |
Sep24 |
231012 |
687.00 |
704.25 |
682.75 |
702.75 |
+8.00 |
202 |
1,657 |
-14 |
Hover/Click |
Dec24 |
231012 |
700.00 |
727.50 |
696.50 |
716.00 |
+8.50 |
115 |
2,178 |
+28 |
Hover/Click |
Mar25 |
231012 |
721.25 |
722.25 |
703.25 |
722.25 |
+8.00 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,114 |
218,098 |
+545 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
231012 |
718.25 |
727.50 |
711.25 |
723.50 |
+5.25 |
3,498 |
41,128 |
+496 |
Hover/Click |
Mar24 |
231012 |
742.75 |
751.00 |
736.00 |
747.25 |
+5.00 |
1,673 |
18,715 |
+325 |
Hover/Click |
May24 |
231012 |
757.00 |
764.25 |
750.50 |
761.25 |
+4.50 |
337 |
5,421 |
-26 |
Hover/Click |
Jul24 |
231012 |
764.00 |
777.00 |
763.50 |
773.75 |
+4.25 |
158 |
2,250 |
+50 |
Hover/Click |
Sep24 |
231012 |
777.00 |
783.75 |
771.50 |
781.75 |
+4.25 |
53 |
1,035 |
+1 |
Hover/Click |
Dec24 |
231012 |
790.00 |
799.25 |
783.50 |
795.50 |
+4.75 |
5 |
378 |
+3 |
Hover/Click |
Total Volume and Open Interest |
5,724 |
68,945 |
+849 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
395.75 |
402.75 |
383.00 |
383.50 |
-12.25 |
428 |
2,961 |
+35 |
Hover/Click |
Mar24 |
231012 |
417.50 |
418.75 |
403.50 |
403.50 |
-12.00 |
29 |
849 |
-8 |
Hover/Click |
May24 |
231012 |
422.00 |
422.00 |
414.25 |
414.25 |
-14.75 |
0 |
99 |
+0 |
Hover/Click |
Jul24 |
231012 |
432.25 |
432.25 |
426.50 |
426.50 |
-16.00 |
1 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
458 |
4,018 |
+27 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov23 |
231012 |
15.91 |
16.05 |
15.90 |
15.93 |
unch |
932 |
6,544 |
-611 |
Hover/Click |
Jan24 |
231012 |
16.26 |
16.37 |
16.25 |
16.26 |
+0.00 |
697 |
3,206 |
+621 |
Hover/Click |
Mar24 |
231012 |
16.60 |
16.60 |
16.60 |
16.60 |
+0.02 |
2 |
489 |
+2 |
Hover/Click |
May24 |
231012 |
16.83 |
16.83 |
16.83 |
16.83 |
+0.02 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,631 |
10,879 |
+12 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct23 |
231012 |
184.500 |
185.630 |
184.285 |
185.400 |
+0.900 |
2,535 |
12,816 |
-527 |
Hover/Click |
Dec23 |
231012 |
186.900 |
187.985 |
186.630 |
187.800 |
+0.815 |
17,495 |
127,696 |
-1,067 |
Hover/Click |
Feb24 |
231012 |
191.185 |
192.150 |
190.900 |
192.000 |
+0.750 |
8,782 |
55,936 |
+1,073 |
Hover/Click |
Apr24 |
231012 |
193.985 |
195.050 |
193.700 |
195.000 |
+1.015 |
7,347 |
47,557 |
+89 |
Hover/Click |
Jun24 |
231012 |
187.880 |
189.050 |
187.650 |
188.985 |
+1.135 |
5,012 |
32,608 |
+997 |
Hover/Click |
Aug24 |
231012 |
186.350 |
187.485 |
186.285 |
187.350 |
+0.900 |
792 |
8,300 |
+113 |
Hover/Click |
Total Volume and Open Interest |
42,631 |
292,527 |
+782 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct23 |
231012 |
250.150 |
252.130 |
250.000 |
252.035 |
+1.850 |
1,027 |
4,667 |
-118 |
Hover/Click |
Nov23 |
231012 |
252.285 |
253.800 |
251.785 |
253.580 |
+1.580 |
8,012 |
13,958 |
-1,543 |
Hover/Click |
Jan24 |
231012 |
253.630 |
255.450 |
253.235 |
254.485 |
+1.185 |
5,850 |
16,357 |
+610 |
Hover/Click |
Mar24 |
231012 |
255.800 |
258.000 |
255.800 |
256.950 |
+1.070 |
2,000 |
6,821 |
-20 |
Hover/Click |
Apr24 |
231012 |
260.800 |
261.900 |
260.480 |
261.025 |
+1.125 |
1,012 |
2,875 |
+30 |
Hover/Click |
May24 |
231012 |
263.500 |
264.835 |
263.025 |
264.085 |
+1.185 |
990 |
3,516 |
+174 |
Hover/Click |
Aug24 |
231012 |
272.100 |
273.500 |
271.880 |
272.950 |
+1.350 |
351 |
2,430 |
+22 |
Hover/Click |
Total Volume and Open Interest |
19,345 |
50,846 |
-786 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct23 |
231012 |
82.150 |
82.200 |
81.950 |
82.100 |
-0.050 |
5,008 |
10,724 |
-782 |
Hover/Click |
Dec23 |
231012 |
70.000 |
70.380 |
68.830 |
70.100 |
+0.120 |
18,235 |
86,814 |
+343 |
Hover/Click |
Feb24 |
231012 |
74.900 |
75.200 |
73.600 |
75.030 |
+0.350 |
8,370 |
40,575 |
+1,564 |
Hover/Click |
Apr24 |
231012 |
80.930 |
81.630 |
80.100 |
81.530 |
+0.530 |
3,926 |
28,251 |
+703 |
Hover/Click |
May24 |
231012 |
86.130 |
86.630 |
85.730 |
86.630 |
+0.500 |
69 |
1,098 |
-15 |
|
Jun24 |
231012 |
93.750 |
94.750 |
93.330 |
94.630 |
+0.780 |
1,693 |
10,313 |
-3 |
Hover/Click |
Jul24 |
231012 |
95.430 |
95.930 |
94.580 |
95.800 |
+0.570 |
585 |
3,816 |
+145 |
Hover/Click |
Aug24 |
231012 |
94.780 |
95.750 |
94.430 |
95.580 |
+0.450 |
340 |
2,552 |
+40 |
Hover/Click |
Total Volume and Open Interest |
38,386 |
185,770 |
+2,088 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct23 |
231012 |
16.83 |
16.94 |
16.80 |
16.93 |
+0.09 |
81 |
3,692 |
+0 |
Hover/Click |
Nov23 |
231012 |
17.20 |
17.44 |
17.14 |
17.30 |
+0.07 |
456 |
6,164 |
+61 |
Hover/Click |
Dec23 |
231012 |
17.45 |
17.75 |
17.44 |
17.60 |
+0.11 |
190 |
3,308 |
+68 |
Hover/Click |
Jan24 |
231012 |
17.93 |
18.18 |
17.86 |
18.12 |
+0.13 |
60 |
1,260 |
-15 |
Hover/Click |
Feb24 |
231012 |
18.24 |
18.37 |
18.16 |
18.35 |
+0.15 |
11 |
1,006 |
+3 |
Hover/Click |
Mar24 |
231012 |
18.35 |
18.51 |
18.35 |
18.50 |
+0.20 |
4 |
773 |
+1 |
Hover/Click |
Apr24 |
231012 |
18.40 |
18.60 |
18.40 |
18.60 |
+0.24 |
8 |
545 |
+0 |
Hover/Click |
May24 |
231012 |
18.47 |
18.62 |
18.47 |
18.62 |
+0.20 |
7 |
597 |
+0 |
Hover/Click |
Jun24 |
231012 |
18.55 |
18.73 |
18.55 |
18.73 |
+0.21 |
8 |
651 |
+2 |
Hover/Click |
Jul24 |
231012 |
18.70 |
18.74 |
18.70 |
18.73 |
+0.12 |
5 |
462 |
+4 |
Hover/Click |
Aug24 |
231012 |
18.74 |
18.74 |
18.70 |
18.74 |
+0.07 |
1 |
501 |
+0 |
Hover/Click |
Sep24 |
231012 |
18.78 |
18.82 |
18.70 |
18.70 |
+0.03 |
1 |
527 |
+0 |
Hover/Click |
Oct24 |
231012 |
18.80 |
18.80 |
18.75 |
18.80 |
+0.21 |
1 |
317 |
+1 |
Hover/Click |
Total Volume and Open Interest |
837 |
20,371 |
+127 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
231012 |
3480 |
3503 |
3460 |
3490 |
+58 |
15,117 |
122,051 |
+371 |
Hover/Click |
Mar24 |
231012 |
3497 |
3527 |
3486 |
3516 |
+58 |
11,865 |
83,323 |
+81 |
Hover/Click |
May24 |
231012 |
3439 |
3502 |
3439 |
3495 |
+56 |
5,294 |
34,205 |
-272 |
Hover/Click |
Jul24 |
231012 |
3480 |
3480 |
3454 |
3473 |
+53 |
3,404 |
27,056 |
+127 |
Hover/Click |
Sep24 |
231012 |
3446 |
3446 |
3424 |
3439 |
+48 |
1,252 |
7,762 |
+253 |
Hover/Click |
Dec24 |
231012 |
3401 |
3405 |
3386 |
3398 |
+42 |
1,219 |
6,053 |
+1,111 |
Hover/Click |
Mar25 |
231012 |
3359 |
3370 |
3351 |
3364 |
+38 |
9 |
986 |
-6 |
Hover/Click |
Total Volume and Open Interest |
38,165 |
281,553 |
+1,664 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec23 |
231012 |
147.85 |
149.90 |
147.05 |
149.30 |
+1.60 |
26,185 |
102,559 |
-1,823 |
Hover/Click |
Mar24 |
231012 |
148.80 |
150.60 |
147.95 |
150.00 |
+1.35 |
16,075 |
56,329 |
+711 |
Hover/Click |
May24 |
231012 |
149.60 |
151.20 |
148.70 |
150.65 |
+1.35 |
8,250 |
31,816 |
+688 |
Hover/Click |
Jul24 |
231012 |
150.60 |
151.85 |
149.45 |
151.35 |
+1.30 |
3,068 |
9,813 |
+358 |
Hover/Click |
Sep24 |
231012 |
150.95 |
152.60 |
150.25 |
152.10 |
+1.25 |
789 |
5,947 |
+30 |
Hover/Click |
Dec24 |
231012 |
152.05 |
153.50 |
151.35 |
153.30 |
+1.35 |
503 |
9,046 |
+141 |
Hover/Click |
Total Volume and Open Interest |
54,915 |
217,692 |
+131 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov23 |
231012 |
377.40 |
388.00 |
377.00 |
385.25 |
+7.20 |
996 |
6,619 |
-260 |
Hover/Click |
Jan24 |
231012 |
358.85 |
369.45 |
358.25 |
367.65 |
+8.20 |
511 |
2,279 |
+214 |
Hover/Click |
Mar24 |
231012 |
346.10 |
354.70 |
345.90 |
354.65 |
+8.05 |
35 |
480 |
-17 |
Hover/Click |
May24 |
231012 |
340.20 |
345.65 |
340.20 |
345.65 |
+7.00 |
11 |
66 |
+0 |
Hover/Click |
Jul24 |
231012 |
332.50 |
332.50 |
332.50 |
332.50 |
+7.00 |
0 |
8 |
+0 |
Hover/Click |
Sep24 |
231012 |
320.20 |
320.20 |
320.20 |
320.20 |
+7.00 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,553 |
9,461 |
-63 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
231012 |
26.40 |
26.75 |
26.25 |
26.35 |
-0.05 |
52,748 |
432,564 |
+1,982 |
Hover/Click |
May24 |
231012 |
25.21 |
25.56 |
25.11 |
25.20 |
-0.01 |
20,894 |
133,248 |
+417 |
Hover/Click |
Jul24 |
231012 |
24.24 |
24.63 |
24.24 |
24.33 |
+0.03 |
12,304 |
107,533 |
+1,967 |
Hover/Click |
Oct24 |
231012 |
23.81 |
24.10 |
23.77 |
23.86 |
+0.06 |
5,176 |
74,858 |
+1,029 |
Hover/Click |
Mar25 |
231012 |
23.85 |
24.02 |
23.76 |
23.84 |
+0.06 |
1,623 |
34,261 |
+132 |
Hover/Click |
May25 |
231012 |
22.43 |
22.59 |
22.38 |
22.51 |
+0.13 |
861 |
14,484 |
+234 |
Hover/Click |
Jul25 |
231012 |
21.27 |
21.38 |
21.23 |
21.37 |
+0.17 |
602 |
10,095 |
+23 |
Hover/Click |
Oct25 |
231012 |
20.76 |
20.87 |
20.76 |
20.86 |
+0.19 |
411 |
8,059 |
+260 |
Hover/Click |
Total Volume and Open Interest |
94,731 |
821,749 |
+6,124 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
231012 |
2990 |
3069 |
2990 |
3064 |
+99 |
8,504 |
84,117 |
+780 |
Hover/Click |
Mar24 |
231012 |
2971 |
3035 |
2971 |
3020 |
+76 |
9,156 |
132,925 |
-863 |
Hover/Click |
May24 |
231012 |
2869 |
2934 |
2869 |
2909 |
+58 |
2,405 |
42,057 |
+353 |
Hover/Click |
Jul24 |
231012 |
2796 |
2845 |
2788 |
2817 |
+51 |
2,015 |
41,309 |
+429 |
Hover/Click |
Sep24 |
231012 |
2763 |
2799 |
2752 |
2776 |
+47 |
217 |
18,009 |
-30 |
Hover/Click |
Dec24 |
231012 |
2753 |
2760 |
2720 |
2737 |
+46 |
178 |
14,383 |
-69 |
Hover/Click |
Mar25 |
231012 |
2702 |
2713 |
2696 |
2713 |
+46 |
28 |
8,089 |
+19 |
Hover/Click |
Total Volume and Open Interest |
22,503 |
341,591 |
+619 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec23 |
231012 |
707.70 |
719.10 |
704.20 |
711.20 |
+1.90 |
5,193 |
39,362 |
-426 |
Hover/Click |
Mar24 |
231012 |
705.80 |
715.50 |
702.80 |
707.80 |
+0.40 |
5,208 |
23,544 |
+1,085 |
Hover/Click |
May24 |
231012 |
694.10 |
702.10 |
692.00 |
695.50 |
+0.30 |
1,717 |
15,838 |
+148 |
Hover/Click |
Aug24 |
231012 |
669.80 |
678.10 |
668.60 |
672.70 |
+1.90 |
718 |
5,385 |
+164 |
Hover/Click |
Oct24 |
231012 |
649.50 |
656.40 |
649.10 |
653.00 |
+3.20 |
170 |
2,925 |
+75 |
Hover/Click |
Total Volume and Open Interest |
13,067 |
90,955 |
+1,072 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec23 |
231012 |
85.01 |
85.70 |
84.14 |
84.92 |
-0.13 |
27,442 |
125,574 |
-3,111 |
Hover/Click |
Mar24 |
231012 |
86.73 |
87.40 |
85.90 |
86.66 |
-0.03 |
11,364 |
65,150 |
+162 |
Hover/Click |
May24 |
231012 |
87.47 |
88.19 |
86.83 |
87.63 |
+0.06 |
4,423 |
31,734 |
+858 |
Hover/Click |
Jul24 |
231012 |
87.49 |
88.10 |
86.82 |
87.65 |
+0.07 |
1,131 |
12,959 |
+156 |
Hover/Click |
Oct24 |
231012 |
82.38 |
82.38 |
82.38 |
82.38 |
+0.15 |
0 |
7 |
+0 |
Hover/Click |
Dec24 |
231012 |
81.08 |
81.56 |
80.66 |
81.16 |
-0.10 |
338 |
18,547 |
+34 |
Hover/Click |
Total Volume and Open Interest |
44,698 |
254,318 |
-1,901 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov23 |
231012 |
83.20 |
85.20 |
82.31 |
82.91 |
-0.58 |
337,654 |
194,140 |
-15,118 |
Hover/Click |
Dec23 |
231012 |
81.84 |
83.75 |
81.31 |
81.80 |
-0.27 |
246,749 |
316,881 |
+20,042 |
Hover/Click |
Jan24 |
231012 |
80.81 |
82.46 |
80.34 |
80.73 |
-0.19 |
114,597 |
170,919 |
+11,605 |
Hover/Click |
Feb24 |
231012 |
80.04 |
81.42 |
79.45 |
79.79 |
-0.17 |
38,493 |
87,102 |
-1,842 |
Hover/Click |
Mar24 |
231012 |
79.31 |
80.63 |
78.71 |
79.04 |
-0.17 |
44,068 |
99,113 |
+2,189 |
Hover/Click |
Apr24 |
231012 |
78.71 |
79.93 |
78.17 |
78.44 |
-0.16 |
14,197 |
56,156 |
+1,372 |
Hover/Click |
May24 |
231012 |
78.19 |
79.27 |
77.67 |
77.95 |
-0.14 |
9,551 |
46,361 |
+2,792 |
Hover/Click |
Jun24 |
231012 |
77.71 |
78.83 |
77.19 |
77.51 |
-0.11 |
43,859 |
167,982 |
+3,550 |
Hover/Click |
Jul24 |
231012 |
77.17 |
78.25 |
76.82 |
77.09 |
-0.09 |
4,957 |
38,212 |
-286 |
Hover/Click |
Aug24 |
231012 |
76.97 |
77.70 |
76.43 |
76.68 |
-0.08 |
4,306 |
32,540 |
-108 |
Hover/Click |
Sep24 |
231012 |
76.34 |
77.40 |
76.01 |
76.28 |
-0.07 |
10,631 |
59,702 |
-1,312 |
Hover/Click |
Oct24 |
231012 |
76.58 |
76.82 |
75.89 |
75.89 |
-0.08 |
2,085 |
30,331 |
+252 |
Hover/Click |
Nov24 |
231012 |
76.16 |
76.16 |
75.30 |
75.55 |
-0.08 |
1,583 |
28,219 |
+186 |
Hover/Click |
Dec24 |
231012 |
75.52 |
76.25 |
74.94 |
75.20 |
-0.09 |
56,421 |
147,565 |
+837 |
Hover/Click |
Jan25 |
231012 |
75.50 |
75.50 |
74.82 |
74.82 |
-0.09 |
253 |
21,757 |
-21 |
Hover/Click |
Feb25 |
231012 |
74.46 |
74.91 |
74.46 |
74.46 |
-0.08 |
201 |
13,469 |
-30 |
Hover/Click |
Total Volume and Open Interest |
951,073 |
1,753,314 |
+26,524 |
|
e-miNY Crude Oil(NYM) |
Nov23 |
231012 |
83.325 |
85.200 |
82.300 |
82.900 |
-0.600 |
13,569 |
1,013 |
+177 |
|
Dec23 |
231012 |
81.625 |
83.750 |
81.300 |
81.800 |
-0.275 |
1,281 |
702 |
+35 |
|
Jan24 |
231012 |
80.775 |
82.425 |
80.375 |
80.725 |
-0.200 |
132 |
369 |
+39 |
|
Feb24 |
231012 |
79.675 |
81.400 |
79.475 |
79.800 |
-0.150 |
2 |
27 |
+0 |
|
Mar24 |
231012 |
79.200 |
80.600 |
78.825 |
79.050 |
-0.150 |
26 |
51 |
+15 |
|
Apr24 |
231012 |
78.625 |
79.900 |
78.150 |
78.450 |
-0.150 |
6 |
27 |
+2 |
|
May24 |
231012 |
78.425 |
79.325 |
77.750 |
77.950 |
-0.150 |
12 |
9 |
+0 |
|
Jun24 |
231012 |
78.575 |
78.575 |
77.500 |
77.500 |
-0.125 |
1 |
60 |
-1 |
|
Jul24 |
231012 |
77.100 |
77.900 |
77.100 |
77.100 |
-0.075 |
1 |
9 |
-1 |
|
Aug24 |
231012 |
76.675 |
76.675 |
76.675 |
76.675 |
-0.075 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
15,035 |
2,416 |
+267 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov23 |
231012 |
300.41 |
305.59 |
298.95 |
304.49 |
+4.64 |
55,015 |
67,880 |
-4,604 |
Hover/Click |
Dec23 |
231012 |
291.04 |
296.27 |
289.85 |
294.34 |
+3.16 |
48,493 |
62,881 |
+337 |
Hover/Click |
Jan24 |
231012 |
285.03 |
290.04 |
284.03 |
288.20 |
+2.63 |
31,621 |
50,907 |
+446 |
Hover/Click |
Feb24 |
231012 |
280.90 |
285.29 |
279.85 |
283.48 |
+2.07 |
13,808 |
32,809 |
+546 |
Hover/Click |
Mar24 |
231012 |
275.88 |
280.28 |
275.06 |
278.25 |
+1.72 |
12,453 |
23,510 |
+1,130 |
Hover/Click |
Apr24 |
231012 |
271.23 |
274.05 |
269.01 |
271.99 |
+1.52 |
8,733 |
20,150 |
+233 |
Hover/Click |
May24 |
231012 |
268.13 |
269.78 |
264.99 |
267.64 |
+1.41 |
6,436 |
11,101 |
+176 |
Hover/Click |
Jun24 |
231012 |
264.79 |
267.14 |
262.48 |
264.95 |
+1.30 |
8,239 |
19,912 |
+728 |
Hover/Click |
Jul24 |
231012 |
264.80 |
266.43 |
261.84 |
264.26 |
+1.29 |
2,211 |
5,568 |
+145 |
Hover/Click |
Aug24 |
231012 |
265.60 |
266.19 |
261.81 |
264.09 |
+1.29 |
1,421 |
3,968 |
+106 |
Hover/Click |
Sep24 |
231012 |
265.95 |
266.39 |
262.09 |
264.41 |
+1.35 |
1,398 |
6,645 |
+177 |
Hover/Click |
Oct24 |
231012 |
266.00 |
266.30 |
262.67 |
264.46 |
+1.40 |
944 |
2,306 |
-18 |
Hover/Click |
Nov24 |
231012 |
265.07 |
265.07 |
263.94 |
263.94 |
+1.45 |
921 |
2,095 |
+275 |
Hover/Click |
Dec24 |
231012 |
263.52 |
264.74 |
260.89 |
262.94 |
+1.56 |
3,766 |
14,574 |
+1,251 |
Hover/Click |
Total Volume and Open Interest |
196,488 |
330,440 |
+1,183 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov23 |
231012 |
219.61 |
222.81 |
215.27 |
216.50 |
-4.51 |
50,970 |
79,214 |
-5,064 |
Hover/Click |
Dec23 |
231012 |
217.96 |
221.05 |
214.20 |
215.10 |
-4.27 |
45,291 |
71,746 |
+1,016 |
Hover/Click |
Jan24 |
231012 |
217.30 |
220.03 |
213.58 |
214.40 |
-4.06 |
24,708 |
53,960 |
+1,894 |
Hover/Click |
Feb24 |
231012 |
217.81 |
220.30 |
213.94 |
214.77 |
-4.03 |
9,402 |
20,988 |
-190 |
Hover/Click |
Mar24 |
231012 |
218.55 |
221.35 |
215.02 |
215.85 |
-4.00 |
7,524 |
22,690 |
-275 |
Hover/Click |
Apr24 |
231012 |
239.98 |
241.28 |
235.08 |
236.00 |
-3.91 |
3,794 |
15,098 |
-341 |
Hover/Click |
May24 |
231012 |
241.69 |
241.69 |
235.75 |
236.66 |
-3.63 |
2,731 |
8,673 |
-34 |
Hover/Click |
Jun24 |
231012 |
237.72 |
241.05 |
235.23 |
236.00 |
-3.43 |
6,182 |
13,222 |
+405 |
Hover/Click |
Jul24 |
231012 |
238.20 |
238.41 |
233.45 |
234.19 |
-3.39 |
2,042 |
4,733 |
+212 |
Hover/Click |
Aug24 |
231012 |
235.89 |
236.12 |
230.83 |
231.39 |
-3.32 |
1,182 |
3,078 |
+5 |
Hover/Click |
Total Volume and Open Interest |
157,695 |
303,736 |
-1,597 |
|
e-miNY RBOB Gasoline(NYM) |
Nov23 |
231012 |
221.00 |
221.00 |
216.50 |
216.50 |
-4.51 |
0 |
2 |
+0 |
|
Dec23 |
231012 |
215.10 |
215.10 |
215.10 |
215.10 |
-4.27 |
|
|
|
|
Jan24 |
231012 |
214.40 |
214.40 |
214.40 |
214.40 |
-4.06 |
|
|
|
|
Feb24 |
231012 |
214.77 |
214.77 |
214.77 |
214.77 |
-4.03 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov23 |
231012 |
3.385 |
3.428 |
3.299 |
3.344 |
-0.033 |
170,101 |
167,913 |
-23,733 |
Hover/Click |
Dec23 |
231012 |
3.659 |
3.699 |
3.582 |
3.639 |
-0.019 |
76,433 |
111,686 |
+3,119 |
Hover/Click |
Jan24 |
231012 |
3.891 |
3.927 |
3.820 |
3.875 |
-0.014 |
85,444 |
161,022 |
+6,095 |
Hover/Click |
Feb24 |
231012 |
3.820 |
3.855 |
3.755 |
3.807 |
-0.013 |
21,668 |
54,897 |
+2,001 |
Hover/Click |
Mar24 |
231012 |
3.520 |
3.562 |
3.471 |
3.518 |
-0.006 |
32,036 |
140,449 |
+4,060 |
Hover/Click |
Apr24 |
231012 |
3.276 |
3.319 |
3.238 |
3.282 |
+0.003 |
24,723 |
86,448 |
-2,055 |
Hover/Click |
May24 |
231012 |
3.284 |
3.321 |
3.250 |
3.289 |
+0.001 |
12,464 |
55,221 |
+1,602 |
Hover/Click |
Jun24 |
231012 |
3.396 |
3.426 |
3.362 |
3.403 |
+0.007 |
4,190 |
17,774 |
+8 |
Hover/Click |
Jul24 |
231012 |
3.505 |
3.535 |
3.480 |
3.521 |
+0.013 |
7,724 |
24,816 |
+952 |
Hover/Click |
Aug24 |
231012 |
3.521 |
3.558 |
3.505 |
3.547 |
+0.015 |
3,796 |
17,925 |
+674 |
Hover/Click |
Sep24 |
231012 |
3.499 |
3.527 |
3.476 |
3.519 |
+0.017 |
4,035 |
19,352 |
+211 |
Hover/Click |
Oct24 |
231012 |
3.570 |
3.607 |
3.550 |
3.598 |
+0.019 |
9,142 |
49,826 |
-256 |
Hover/Click |
Nov24 |
231012 |
3.904 |
3.952 |
3.884 |
3.942 |
+0.034 |
3,615 |
15,534 |
+23 |
Hover/Click |
Dec24 |
231012 |
4.298 |
4.371 |
4.285 |
4.353 |
+0.051 |
3,414 |
21,851 |
-311 |
Hover/Click |
Jan25 |
231012 |
4.560 |
4.633 |
4.551 |
4.612 |
+0.047 |
2,133 |
40,978 |
+581 |
Hover/Click |
Feb25 |
231012 |
4.454 |
4.519 |
4.449 |
4.503 |
+0.043 |
1,295 |
9,560 |
+126 |
Hover/Click |
Total Volume and Open Interest |
474,664 |
1,142,309 |
-5,820 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231012 |
85.53 |
87.64 |
85.18 |
86.00 |
+0.18 |
352,111 |
498,501 |
-16,225 |
Hover/Click |
Jan24 |
231012 |
84.51 |
86.33 |
84.15 |
84.81 |
+0.12 |
236,048 |
392,581 |
-1,208 |
Hover/Click |
Feb24 |
231012 |
83.78 |
85.43 |
83.45 |
83.95 |
+0.08 |
119,690 |
182,783 |
-4,832 |
Hover/Click |
Mar24 |
231012 |
83.15 |
84.67 |
82.84 |
83.26 |
+0.06 |
104,423 |
166,133 |
+3,194 |
Hover/Click |
Apr24 |
231012 |
82.66 |
84.06 |
82.38 |
82.74 |
+0.06 |
53,366 |
84,479 |
+15,024 |
Hover/Click |
May24 |
231012 |
82.27 |
83.56 |
81.97 |
82.32 |
+0.05 |
30,258 |
73,120 |
+6,266 |
Hover/Click |
Jun24 |
231012 |
81.88 |
83.13 |
81.57 |
81.90 |
+0.03 |
65,848 |
146,154 |
+2,031 |
Hover/Click |
Jul24 |
231012 |
81.58 |
82.66 |
81.20 |
81.51 |
+0.02 |
7,953 |
42,977 |
+753 |
Hover/Click |
Aug24 |
231012 |
81.20 |
82.25 |
80.83 |
81.13 |
+0.01 |
6,405 |
38,753 |
+826 |
Hover/Click |
Sep24 |
231012 |
80.80 |
81.85 |
80.48 |
80.76 |
-0.01 |
14,665 |
49,371 |
+877 |
Hover/Click |
Oct24 |
231012 |
80.52 |
81.43 |
80.13 |
80.40 |
-0.02 |
4,276 |
26,678 |
+48 |
Hover/Click |
Nov24 |
231012 |
80.04 |
81.10 |
79.81 |
80.07 |
-0.02 |
1,467 |
23,618 |
+203 |
Hover/Click |
Dec24 |
231012 |
79.84 |
80.79 |
79.48 |
79.74 |
-0.02 |
54,955 |
173,158 |
-2,413 |
Hover/Click |
Jan25 |
231012 |
79.20 |
79.40 |
79.17 |
79.40 |
-0.02 |
2,972 |
23,625 |
+1,178 |
Hover/Click |
Total Volume and Open Interest |
1,074,349 |
2,186,932 |
+5,826 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov23 |
231012 |
876.25 |
895.00 |
871.50 |
884.25 |
+16.25 |
87,462 |
134,103 |
-1,654 |
Hover/Click |
Dec23 |
231012 |
850.50 |
867.50 |
845.75 |
857.50 |
+14.25 |
74,206 |
129,998 |
+5,504 |
Hover/Click |
Jan24 |
231012 |
835.00 |
851.25 |
831.25 |
841.00 |
+12.25 |
28,880 |
74,628 |
+1,525 |
Hover/Click |
Feb24 |
231012 |
824.50 |
840.25 |
821.50 |
830.50 |
+12.00 |
14,998 |
40,969 |
+106 |
Hover/Click |
Mar24 |
231012 |
812.00 |
827.75 |
809.25 |
818.00 |
+12.00 |
14,800 |
51,840 |
+485 |
Hover/Click |
Apr24 |
231012 |
798.25 |
813.00 |
796.75 |
804.00 |
+11.75 |
9,751 |
28,007 |
+1,984 |
Hover/Click |
May24 |
231012 |
792.25 |
806.00 |
789.50 |
797.75 |
+11.00 |
5,164 |
21,441 |
+940 |
Hover/Click |
Jun24 |
231012 |
788.50 |
802.00 |
786.00 |
793.75 |
+10.50 |
18,573 |
38,650 |
+823 |
Hover/Click |
Jul24 |
231012 |
786.25 |
799.25 |
784.75 |
791.25 |
+10.25 |
3,017 |
14,383 |
+515 |
Hover/Click |
Aug24 |
231012 |
783.25 |
796.50 |
783.25 |
789.00 |
+10.00 |
1,804 |
11,040 |
+425 |
Hover/Click |
Total Volume and Open Interest |
311,898 |
658,104 |
+1,850 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov23 |
231012 |
83.14 |
85.19 |
82.31 |
82.91 |
-0.58 |
37,105 |
49,120 |
-2,534 |
Hover/Click |
Dec23 |
231012 |
81.79 |
83.73 |
81.32 |
81.80 |
-0.27 |
87,224 |
103,566 |
+6,464 |
Hover/Click |
Jan24 |
231012 |
80.75 |
82.43 |
80.39 |
80.73 |
-0.19 |
63,789 |
59,356 |
+7,196 |
Hover/Click |
Feb24 |
231012 |
79.69 |
81.42 |
79.48 |
79.79 |
-0.17 |
37,327 |
37,605 |
-659 |
Hover/Click |
Mar24 |
231012 |
79.20 |
80.48 |
78.75 |
79.04 |
-0.17 |
19,922 |
36,783 |
-178 |
Hover/Click |
Apr24 |
231012 |
78.64 |
79.70 |
78.16 |
78.44 |
-0.16 |
5,616 |
17,784 |
-657 |
Hover/Click |
May24 |
231012 |
78.74 |
78.86 |
77.92 |
77.95 |
-0.14 |
831 |
10,449 |
+100 |
Hover/Click |
Jun24 |
231012 |
78.25 |
78.59 |
77.27 |
77.51 |
-0.11 |
10,133 |
64,741 |
+790 |
Hover/Click |
Jul24 |
231012 |
77.83 |
77.83 |
77.07 |
77.09 |
-0.09 |
734 |
15,864 |
-31 |
Hover/Click |
Aug24 |
231012 |
76.68 |
76.68 |
76.68 |
76.68 |
-0.08 |
765 |
11,474 |
+394 |
Hover/Click |
Sep24 |
231012 |
76.92 |
77.05 |
76.28 |
76.28 |
-0.07 |
983 |
23,362 |
+225 |
Hover/Click |
Oct24 |
231012 |
75.89 |
75.89 |
75.89 |
75.89 |
-0.08 |
15 |
7,750 |
-9 |
Hover/Click |
Nov24 |
231012 |
75.55 |
75.55 |
75.55 |
75.55 |
-0.08 |
43 |
8,761 |
+5 |
Hover/Click |
Dec24 |
231012 |
75.74 |
76.00 |
75.20 |
75.20 |
-0.09 |
6,850 |
65,589 |
+128 |
Hover/Click |
Jan25 |
231012 |
74.82 |
74.82 |
74.82 |
74.82 |
-0.09 |
57 |
7,929 |
+21 |
Hover/Click |
Feb25 |
231012 |
74.46 |
74.46 |
74.46 |
74.46 |
-0.08 |
25 |
3,639 |
+0 |
Hover/Click |
Total Volume and Open Interest |
273,182 |
607,668 |
+11,114 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
231012 |
105.445 |
106.375 |
105.290 |
106.368 |
+0.798 |
14,802 |
40,831 |
+384 |
Hover/Click |
Mar24 |
231012 |
105.080 |
105.963 |
104.985 |
105.963 |
+0.783 |
48 |
453 |
+4 |
Hover/Click |
Jun24 |
231012 |
105.662 |
105.662 |
105.662 |
105.662 |
+0.783 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,850 |
41,288 |
+388 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
64.31 |
64.46 |
63.23 |
63.27 |
-0.95 |
105,511 |
189,251 |
-4,594 |
Hover/Click |
Mar24 |
231012 |
64.55 |
64.64 |
63.49 |
63.49 |
-0.95 |
51 |
291 |
-20 |
Hover/Click |
Jun24 |
231012 |
64.72 |
64.82 |
63.66 |
63.66 |
-0.95 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,635 |
190,133 |
-4,613 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
123.16 |
123.35 |
121.76 |
121.78 |
-1.31 |
99,642 |
226,500 |
+140 |
Hover/Click |
Mar24 |
231012 |
123.27 |
123.33 |
121.88 |
121.88 |
-1.30 |
46 |
2,554 |
+15 |
Hover/Click |
Jun24 |
231012 |
121.92 |
123.46 |
121.92 |
121.92 |
-1.29 |
0 |
259 |
+0 |
Hover/Click |
Total Volume and Open Interest |
99,810 |
231,510 |
+204 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
73.64 |
73.72 |
73.06 |
73.11 |
-0.48 |
93,049 |
176,359 |
-3,962 |
Hover/Click |
Mar24 |
231012 |
73.77 |
73.82 |
73.17 |
73.22 |
-0.48 |
122 |
2,319 |
-17 |
Hover/Click |
Jun24 |
231012 |
73.82 |
73.88 |
73.27 |
73.27 |
-0.49 |
75 |
179 |
-15 |
Hover/Click |
Sep24 |
231012 |
73.90 |
73.90 |
73.28 |
73.30 |
-0.49 |
0 |
129 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,279 |
179,357 |
-3,995 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
67.77 |
67.84 |
67.43 |
67.44 |
-0.29 |
150,129 |
256,358 |
-3,956 |
Hover/Click |
Mar24 |
231012 |
68.76 |
68.83 |
68.48 |
68.48 |
-0.29 |
335 |
1,454 |
+296 |
Hover/Click |
Jun24 |
231012 |
69.84 |
69.86 |
69.48 |
69.48 |
-0.29 |
14 |
106 |
+11 |
Hover/Click |
Total Volume and Open Interest |
151,019 |
259,937 |
-3,827 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
111.66 |
112.03 |
110.80 |
110.81 |
-0.76 |
23,006 |
60,900 |
+1,016 |
Hover/Click |
Mar24 |
231012 |
112.87 |
113.19 |
111.99 |
111.99 |
-0.75 |
7 |
577 |
+6 |
Hover/Click |
Jun24 |
231012 |
114.20 |
114.30 |
113.10 |
113.10 |
-0.74 |
2 |
117 |
+1 |
Hover/Click |
Total Volume and Open Interest |
23,018 |
61,742 |
+1,026 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
106.50 |
106.69 |
105.55 |
105.55 |
-0.82 |
191,347 |
666,193 |
+2,015 |
Hover/Click |
Mar24 |
231012 |
107.00 |
107.17 |
106.04 |
106.04 |
-0.82 |
1,077 |
8,550 |
+104 |
Hover/Click |
Jun24 |
231012 |
107.46 |
107.62 |
106.50 |
106.50 |
-0.81 |
151 |
1,674 |
+99 |
Hover/Click |
Total Volume and Open Interest |
195,840 |
687,382 |
+2,225 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
554.13 |
556.88 |
546.75 |
548.25 |
-6.13 |
96,270 |
200,752 |
-2,193 |
Hover/Click |
Mar24 |
231012 |
539.75 |
547.50 |
539.75 |
539.75 |
-6.00 |
2 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,285 |
201,997 |
-2,193 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov23 |
231012 |
197.25 |
198.40 |
195.60 |
195.80 |
-1.25 |
12,016 |
50,766 |
+1,526 |
|
Dec23 |
231012 |
196.90 |
197.70 |
194.90 |
195.10 |
-1.25 |
97 |
3,757 |
+24 |
Hover/Click |
Jan24 |
231012 |
196.15 |
196.15 |
196.15 |
196.15 |
+0.35 |
|
|
|
|
Feb24 |
231012 |
195.45 |
195.45 |
195.45 |
195.45 |
+0.30 |
|
|
|
|
Total Volume and Open Interest |
12,113 |
54,523 |
+1,550 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
113~270 |
114~100 |
111~070 |
111~150 |
-1~290 |
506,124 |
1,389,148 |
-13,460 |
Hover/Click |
Mar24 |
231012 |
113~310 |
114~110 |
111~110 |
111~170 |
-1~290 |
362 |
1,721 |
+17 |
Hover/Click |
Jun24 |
231012 |
111~250 |
111~250 |
111~250 |
111~250 |
-1~290 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
506,486 |
1,390,870 |
-13,443 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
108~035 |
108~160 |
107~040 |
107~075 |
-0~225 |
1,915,354 |
4,743,524 |
-4,830 |
Hover/Click |
Mar24 |
231012 |
108~155 |
108~240 |
107~170 |
107~195 |
-0~220 |
165 |
1,790 |
+39 |
Hover/Click |
Jun24 |
231012 |
108~035 |
108~035 |
108~035 |
108~035 |
-0~220 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,915,519 |
4,745,314 |
-4,791 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
105~142 |
105~204 |
104~286 |
104~304 |
-0~126 |
1,492,624 |
5,746,169 |
+54,461 |
Hover/Click |
Mar24 |
231012 |
105~274 |
105~294 |
105~100 |
105~106 |
-0~132 |
5 |
261 |
+4 |
Hover/Click |
Jun24 |
231012 |
105~256 |
105~256 |
105~256 |
105~256 |
-0~132 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,492,629 |
5,746,430 |
+54,465 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
101~143 |
101~154 |
101~085 |
101~095 |
-0~037 |
725,021 |
4,009,426 |
+19,677 |
Hover/Click |
Mar24 |
231012 |
101~270 |
101~270 |
101~210 |
101~213 |
-0~043 |
374 |
3,360 |
+400 |
Hover/Click |
Jun24 |
231012 |
102~021 |
102~021 |
102~021 |
102~021 |
-0~043 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
725,395 |
4,012,786 |
+20,077 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
94.670 |
94.670 |
94.645 |
94.650 |
-0.015 |
51,623 |
308,103 |
+2,814 |
|
Mar24 |
231012 |
94.690 |
94.700 |
94.655 |
94.660 |
-0.025 |
40,419 |
172,586 |
+2,627 |
|
Jun24 |
231012 |
94.810 |
94.825 |
94.760 |
94.765 |
-0.040 |
32,110 |
129,263 |
+1,859 |
|
Sep24 |
231012 |
95.000 |
95.015 |
94.930 |
94.935 |
-0.055 |
25,269 |
118,467 |
+421 |
|
Dec24 |
231012 |
95.200 |
95.225 |
95.125 |
95.135 |
-0.060 |
35,832 |
173,441 |
-3,866 |
|
Mar25 |
231012 |
95.385 |
95.410 |
95.300 |
95.305 |
-0.070 |
25,332 |
94,127 |
+3,158 |
|
Jun25 |
231012 |
95.510 |
95.545 |
95.420 |
95.430 |
-0.080 |
19,942 |
97,250 |
+283 |
|
Sep25 |
231012 |
95.625 |
95.650 |
95.525 |
95.530 |
-0.085 |
13,985 |
60,796 |
+138 |
|
Dec25 |
231012 |
95.710 |
95.740 |
95.605 |
95.610 |
-0.090 |
16,391 |
77,046 |
+1,266 |
|
Mar26 |
231012 |
95.785 |
95.805 |
95.670 |
95.675 |
-0.095 |
8,327 |
64,508 |
-864 |
|
Jun26 |
231012 |
95.840 |
95.860 |
95.725 |
95.730 |
-0.095 |
8,989 |
46,832 |
-1,207 |
|
Sep26 |
231012 |
95.875 |
95.895 |
95.765 |
95.770 |
-0.095 |
5,528 |
38,786 |
-262 |
|
Dec26 |
231012 |
95.905 |
95.930 |
95.800 |
95.805 |
-0.090 |
4,423 |
27,686 |
+333 |
|
Mar27 |
231012 |
95.950 |
95.965 |
95.830 |
95.835 |
-0.090 |
3,491 |
18,148 |
+209 |
|
Jun27 |
231012 |
95.990 |
95.995 |
95.855 |
95.860 |
-0.090 |
3,225 |
12,384 |
+445 |
|
Sep27 |
231012 |
96.015 |
96.025 |
95.875 |
95.880 |
-0.090 |
3,166 |
6,657 |
+282 |
|
Dec27 |
231012 |
96.030 |
96.040 |
95.890 |
95.895 |
-0.085 |
2,020 |
7,889 |
+419 |
|
Mar28 |
231012 |
96.035 |
96.035 |
95.900 |
95.905 |
-0.075 |
906 |
1,988 |
+55 |
|
Total Volume and Open Interest |
310,751 |
1,618,602 |
+11,733 |
|
Ultra T-Bond(CBOT) |
Dec23 |
231012 |
118~27 |
119~14 |
115~06 |
115~15 |
-2~20 |
292,306 |
1,550,305 |
-3,582 |
|
Mar24 |
231012 |
118~07 |
120~00 |
116~09 |
116~14 |
-2~14 |
2 |
29 |
+0 |
|
Jun24 |
231012 |
117~20 |
117~20 |
117~20 |
117~20 |
-2~14 |
|
|
|
|
Total Volume and Open Interest |
292,308 |
1,550,334 |
-3,582 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec23 |
231012 |
111~205 |
112~010 |
110~050 |
110~105 |
-1~000 |
509,927 |
1,897,362 |
-5,039 |
|
Mar24 |
231012 |
110~035 |
111~150 |
110~035 |
110~035 |
-1~000 |
|
|
|
|
Jun24 |
231012 |
109~285 |
109~285 |
109~285 |
109~285 |
-1~000 |
|
|
|
|
Total Volume and Open Interest |
509,927 |
1,897,362 |
-5,039 |
|
30 Day Federal Funds(CBOT) |
Oct23 |
231012 |
94.673 |
94.673 |
94.670 |
94.673 |
+0.003 |
7,751 |
390,040 |
-2,247 |
|
Nov23 |
231012 |
94.645 |
94.655 |
94.635 |
94.645 |
unch |
119,611 |
677,041 |
+12,224 |
|
Dec23 |
231012 |
94.615 |
94.620 |
94.590 |
94.600 |
-0.015 |
14,107 |
99,392 |
+9 |
|
Jan24 |
231012 |
94.600 |
94.600 |
94.560 |
94.575 |
-0.020 |
60,735 |
289,710 |
+13,149 |
|
Feb24 |
231012 |
94.610 |
94.615 |
94.550 |
94.570 |
-0.035 |
45,756 |
187,956 |
+12,663 |
|
Mar24 |
231012 |
94.640 |
94.640 |
94.575 |
94.590 |
-0.040 |
4,070 |
32,016 |
+88 |
|
Total Volume and Open Interest |
295,072 |
1,902,648 |
+41,170 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
231012 |
145.43 |
145.58 |
145.34 |
145.55 |
+0.08 |
756 |
13,076 |
-196 |
Hover/Click |
Mar24 |
231012 |
145.55 |
145.55 |
145.55 |
145.55 |
+0.08 |
|
|
|
Hover/Click |
Jun24 |
231012 |
145.55 |
145.55 |
145.55 |
145.55 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
756 |
13,076 |
-196 |
|
Euro-Buxl(EUREX) |
Dec23 |
231012 |
125.38 |
126.30 |
121.94 |
123.46 |
-1.42 |
117,664 |
234,872 |
+3,625 |
|
Mar24 |
231012 |
125.84 |
126.00 |
123.36 |
123.36 |
-1.42 |
1 |
256 |
-1 |
|
Jun24 |
231012 |
123.28 |
123.28 |
123.28 |
123.28 |
-1.48 |
|
|
|
|
Total Volume and Open Interest |
117,665 |
235,128 |
+3,624 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
231012 |
129.92 |
130.20 |
128.76 |
129.16 |
-0.62 |
1,092,455 |
1,428,201 |
+24,641 |
Hover/Click |
Mar24 |
231012 |
129.71 |
129.80 |
129.30 |
129.42 |
-0.62 |
166 |
1,409 |
+159 |
Hover/Click |
Jun24 |
231012 |
129.04 |
129.04 |
129.04 |
129.04 |
-0.71 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,092,621 |
1,429,610 |
+24,800 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
231012 |
116.36 |
116.44 |
115.92 |
115.99 |
-0.31 |
718,980 |
1,246,276 |
-18,252 |
Hover/Click |
Mar24 |
231012 |
115.55 |
115.55 |
115.55 |
115.55 |
-0.30 |
0 |
84 |
-2 |
Hover/Click |
Jun24 |
231012 |
117.20 |
117.20 |
117.20 |
117.20 |
-0.33 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
718,980 |
1,246,360 |
-18,254 |
|
Euro-Schatz(EUREX) |
Dec23 |
231012 |
105.18 |
105.19 |
105.04 |
105.04 |
-0.12 |
612,430 |
2,090,288 |
-11,178 |
|
Mar24 |
231012 |
105.39 |
105.39 |
105.39 |
105.39 |
-0.12 |
13 |
16 |
+9 |
|
Jun24 |
231012 |
105.05 |
105.05 |
105.05 |
105.05 |
-0.13 |
|
|
|
|
Total Volume and Open Interest |
612,443 |
2,090,304 |
-11,169 |
|
3-Mth Euribor(EUREX) |
Dec23 |
231012 |
96.005 |
96.005 |
96.005 |
96.005 |
-0.005 |
0 |
19 |
+0 |
|
Mar24 |
231012 |
96.070 |
96.070 |
96.070 |
96.070 |
-0.025 |
0 |
125 |
+0 |
|
Jun24 |
231012 |
96.220 |
96.220 |
96.220 |
96.220 |
-0.050 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
0 |
267 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec23 |
231012 |
95~19 |
95~21 |
94~04 |
94~09 |
-0~28 |
182,808 |
462,893 |
-685 |
Hover/Click |
Mar24 |
231012 |
94~12 |
94~12 |
94~12 |
94~12 |
-0~28 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
182,808 |
462,909 |
-685 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec23 |
231012 |
96.005 |
96.015 |
96.000 |
96.005 |
-0.005 |
154,432 |
624,945 |
-12,368 |
|
Mar24 |
231012 |
96.085 |
96.100 |
96.060 |
96.070 |
-0.020 |
140,573 |
640,722 |
-1,118 |
|
Jun24 |
231012 |
96.260 |
96.275 |
96.210 |
96.220 |
-0.050 |
113,845 |
600,801 |
+5,932 |
|
Total Volume and Open Interest |
1,121,535 |
4,013,920 |
-36,299 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
231012 |
95.78 |
95.80 |
95.78 |
95.79 |
unch |
25,579 |
260,120 |
-2,734 |
|
Mar24 |
231012 |
95.69 |
95.73 |
95.69 |
95.70 |
unch |
28,351 |
210,427 |
+1,310 |
|
Jun24 |
231012 |
95.68 |
95.72 |
95.68 |
95.69 |
unch |
16,409 |
165,947 |
+1,641 |
|
Sep24 |
231012 |
95.71 |
95.76 |
95.71 |
95.73 |
+0.01 |
10,919 |
117,430 |
+1,383 |
|
Dec24 |
231012 |
95.80 |
95.86 |
95.80 |
95.81 |
unch |
9,562 |
109,086 |
-1,450 |
|
Mar25 |
231012 |
95.87 |
95.93 |
95.87 |
95.89 |
+0.01 |
4,545 |
60,056 |
-511 |
|
Jun25 |
231012 |
95.92 |
95.99 |
95.92 |
95.95 |
+0.03 |
5,930 |
58,780 |
+748 |
|
Sep25 |
231012 |
95.96 |
96.04 |
95.96 |
96.00 |
+0.03 |
3,121 |
41,886 |
+101 |
|
Dec25 |
231012 |
96.03 |
96.04 |
95.99 |
96.02 |
+0.03 |
45 |
2,955 |
-17 |
|
Mar26 |
231012 |
96.03 |
96.03 |
96.01 |
96.02 |
+0.04 |
1 |
1,310 |
+0 |
|
Total Volume and Open Interest |
104,462 |
1,028,691 |
+471 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231012 |
95.56 |
95.66 |
95.55 |
95.62 |
+0.06 |
160,373 |
1,040,803 |
+7,052 |
|
Mar24 |
231012 |
95.62 |
95.62 |
95.62 |
95.62 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
160,373 |
1,040,803 |
+7,052 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231012 |
96.05 |
96.12 |
96.04 |
96.09 |
+0.03 |
152,423 |
775,514 |
-3,029 |
|
Mar24 |
231012 |
96.09 |
96.09 |
96.09 |
96.09 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
152,423 |
775,514 |
-3,029 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct23 |
231012 |
1874.7 |
1881.2 |
1867.0 |
1869.3 |
-3.5 |
236 |
583 |
+55 |
Hover/Click |
Dec23 |
231012 |
1888.1 |
1898.3 |
1880.6 |
1883.0 |
-4.3 |
157,340 |
364,399 |
+628 |
Hover/Click |
Feb24 |
231012 |
1907.7 |
1916.8 |
1900.2 |
1902.5 |
-4.3 |
7,698 |
35,430 |
+1,247 |
Hover/Click |
Apr24 |
231012 |
1928.0 |
1935.2 |
1919.1 |
1921.2 |
-4.3 |
3,318 |
17,721 |
+1,029 |
Hover/Click |
Jun24 |
231012 |
1944.1 |
1954.5 |
1938.1 |
1940.3 |
-4.2 |
942 |
9,548 |
+238 |
Hover/Click |
Aug24 |
231012 |
1966.7 |
1970.2 |
1956.0 |
1958.3 |
-4.0 |
247 |
3,555 |
+18 |
Hover/Click |
Oct24 |
231012 |
1982.9 |
1982.9 |
1976.4 |
1976.4 |
-3.8 |
21 |
501 |
+9 |
Hover/Click |
Dec24 |
231012 |
2005.0 |
2005.0 |
1994.6 |
1994.6 |
-3.6 |
49 |
2,346 |
+35 |
Hover/Click |
Feb25 |
231012 |
2012.2 |
2012.2 |
2012.2 |
2012.2 |
-3.5 |
0 |
32 |
+0 |
Hover/Click |
Apr25 |
231012 |
2027.9 |
2027.9 |
2027.9 |
2027.9 |
-3.3 |
0 |
16 |
+0 |
Hover/Click |
Jun25 |
231012 |
2043.6 |
2043.6 |
2043.6 |
2043.6 |
-3.4 |
0 |
605 |
+0 |
Hover/Click |
Aug25 |
231012 |
2062.1 |
2062.1 |
2062.1 |
2062.1 |
-3.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
170,234 |
436,499 |
+3,323 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec23 |
231012 |
2220.5 |
2239.0 |
2188.0 |
2195.9 |
-17.4 |
43,790 |
104,646 |
-574 |
Hover/Click |
Mar24 |
231012 |
2253.5 |
2272.5 |
2222.5 |
2229.6 |
-17.7 |
3,569 |
14,442 |
+966 |
Hover/Click |
May24 |
231012 |
2290.0 |
2295.5 |
2246.5 |
2253.2 |
-17.9 |
1,511 |
4,659 |
+163 |
Hover/Click |
Jul24 |
231012 |
2309.5 |
2310.0 |
2273.0 |
2276.2 |
-18.2 |
559 |
1,707 |
+258 |
Hover/Click |
Sep24 |
231012 |
2335.5 |
2335.5 |
2298.8 |
2298.8 |
-18.2 |
98 |
371 |
+37 |
Hover/Click |
Dec24 |
231012 |
2329.3 |
2329.3 |
2329.3 |
2329.3 |
-18.2 |
20 |
201 |
+10 |
Hover/Click |
Mar25 |
231012 |
2359.0 |
2359.0 |
2359.0 |
2359.0 |
-18.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
49,669 |
126,971 |
+860 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct23 |
231012 |
875.5 |
875.5 |
867.0 |
867.0 |
-14.6 |
5 |
67 |
+1 |
Hover/Click |
Jan24 |
231012 |
895.9 |
902.6 |
871.1 |
875.8 |
-17.2 |
17,125 |
78,661 |
+54 |
Hover/Click |
Apr24 |
231012 |
902.6 |
910.2 |
879.8 |
884.2 |
-17.0 |
383 |
3,622 |
+148 |
Hover/Click |
Jul24 |
231012 |
913.8 |
921.0 |
891.1 |
892.3 |
-17.0 |
53 |
197 |
+11 |
Hover/Click |
Total Volume and Open Interest |
17,603 |
82,751 |
+200 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec23 |
231012 |
1173.50 |
1184.00 |
1133.00 |
1147.50 |
-22.80 |
4,106 |
19,118 |
-361 |
Hover/Click |
Mar24 |
231012 |
1173.50 |
1173.50 |
1145.50 |
1157.20 |
-22.60 |
289 |
1,497 |
+143 |
Hover/Click |
Jun24 |
231012 |
1168.60 |
1168.60 |
1168.60 |
1168.60 |
-22.50 |
10 |
45 |
+5 |
Hover/Click |
Total Volume and Open Interest |
4,405 |
20,663 |
-213 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec23 |
231012 |
361.15 |
364.85 |
356.95 |
359.10 |
-2.10 |
57,839 |
129,612 |
+877 |
Hover/Click |
Mar24 |
231012 |
364.25 |
368.00 |
360.40 |
362.55 |
-1.65 |
7,689 |
42,773 |
+502 |
Hover/Click |
May24 |
231012 |
366.00 |
369.85 |
362.65 |
364.65 |
-1.30 |
3,797 |
13,678 |
-1,183 |
Hover/Click |
Jul24 |
231012 |
369.30 |
370.40 |
364.65 |
366.55 |
-1.00 |
1,643 |
4,121 |
+382 |
Hover/Click |
Sep24 |
231012 |
370.70 |
372.85 |
366.90 |
368.30 |
-0.65 |
804 |
2,122 |
-533 |
Hover/Click |
Total Volume and Open Interest |
72,337 |
201,214 |
+43 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
231012 |
34046 |
34153 |
33617 |
33796 |
-196 |
169,527 |
94,290 |
-686 |
Hover/Click |
Mar24 |
231012 |
34380 |
34457 |
33951 |
34122 |
-194 |
173 |
308 |
-14 |
Hover/Click |
Jun24 |
231012 |
34400 |
34696 |
34326 |
34348 |
-196 |
1 |
9 |
+0 |
Hover/Click |
Sep24 |
231012 |
34558 |
34558 |
34380 |
34380 |
-178 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
169,701 |
94,607 |
-700 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
4417.75 |
4430.50 |
4355.50 |
4380.50 |
-29.25 |
1,610,271 |
2,051,008 |
-11,368 |
Hover/Click |
Mar24 |
231012 |
4467.25 |
4479.00 |
4404.75 |
4429.50 |
-29.25 |
2,454 |
16,403 |
+1,011 |
Hover/Click |
Jun24 |
231012 |
4521.00 |
4530.00 |
4457.00 |
4480.25 |
-30.00 |
49 |
3,920 |
+20 |
Hover/Click |
Sep24 |
231012 |
4526.00 |
4526.00 |
4526.00 |
4526.00 |
-29.50 |
6 |
156 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,612,780 |
2,073,930 |
-10,334 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
15407.50 |
15468.75 |
15216.25 |
15315.00 |
-65.00 |
648,613 |
254,629 |
+2,266 |
Hover/Click |
Mar24 |
231012 |
15597.00 |
15667.00 |
15412.50 |
15512.00 |
-63.50 |
780 |
1,757 |
+37 |
Hover/Click |
Jun24 |
231012 |
15717.00 |
15853.50 |
15629.75 |
15717.00 |
-63.50 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
649,393 |
256,528 |
+2,303 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
231012 |
2525.80 |
2539.60 |
2458.50 |
2472.60 |
-49.70 |
10,575 |
38,970 |
+288 |
Hover/Click |
Mar24 |
231012 |
2489.70 |
2556.90 |
2489.70 |
2489.70 |
-48.60 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
231012 |
2508.20 |
2508.20 |
2508.20 |
2508.20 |
-48.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,575 |
38,971 |
+288 |
|
Volatility Index(CBOE) |
Oct23 |
231012 |
16.35 |
17.85 |
15.80 |
16.95 |
+0.45 |
94,199 |
91,545 |
-8,769 |
|
Nov23 |
231012 |
17.25 |
18.40 |
16.80 |
17.75 |
+0.40 |
68,535 |
119,069 |
+9,826 |
|
Dec23 |
231012 |
17.70 |
18.52 |
17.36 |
18.05 |
+0.29 |
26,133 |
70,362 |
-1,101 |
|
Jan24 |
231012 |
18.65 |
19.40 |
18.40 |
19.05 |
+0.30 |
11,083 |
41,569 |
+137 |
|
Total Volume and Open Interest |
211,503 |
360,969 |
+1,693 |
|
S & P 600(CME) |
Dec23 |
231012 |
1134.10 |
1162.40 |
1126.50 |
1134.10 |
-22.20 |
0 |
539 |
+0 |
|
Mar24 |
231012 |
1146.20 |
1146.20 |
1146.20 |
1146.20 |
-22.40 |
|
|
|
|
Total Volume and Open Interest |
0 |
539 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
231012 |
1791.20 |
1800.90 |
1736.00 |
1746.20 |
-39.80 |
210,058 |
480,313 |
-1,965 |
Hover/Click |
Mar24 |
231012 |
1811.80 |
1819.10 |
1755.20 |
1765.00 |
-40.20 |
108 |
1,105 |
+28 |
Hover/Click |
Jun24 |
231012 |
1782.30 |
1835.10 |
1777.80 |
1782.30 |
-40.00 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
210,166 |
481,420 |
-1,937 |
|
Nikkei 225(CME) |
Dec23 |
231012 |
32050 |
32690 |
32040 |
32295 |
+270 |
7,612 |
15,911 |
+251 |
|
Mar24 |
231012 |
32320 |
32685 |
32320 |
32320 |
+285 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
7,612 |
15,912 |
+251 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
231012 |
31930 |
32660 |
31865 |
32615 |
+705 |
49,217 |
102,677 |
+3,388 |
|
Mar24 |
231012 |
32090 |
32555 |
32090 |
32555 |
+710 |
5 |
679 |
-1 |
|
Jun24 |
231012 |
32310 |
32310 |
32310 |
32310 |
+705 |
0 |
2,464 |
+0 |
|
Total Volume and Open Interest |
49,835 |
115,936 |
+3,448 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
231012 |
31970 |
32660 |
31865 |
32640 |
+740 |
1,520,439 |
342,582 |
+8,374 |
|
Mar24 |
231012 |
31900 |
32600 |
31805 |
32600 |
+750 |
30,241 |
19,477 |
-1,359 |
|
Jun24 |
231012 |
31590 |
32340 |
31560 |
32330 |
+740 |
912 |
2,301 |
-114 |
|
Total Volume and Open Interest |
1,648,707 |
470,364 |
+2,409 |
|
Nikkei 225(JPX) |
Dec23 |
231012 |
31970 |
32660 |
31860 |
32640 |
+740 |
96,024 |
216,858 |
-1,025 |
|
Mar24 |
231012 |
31900 |
32600 |
31840 |
32600 |
+750 |
1,271 |
15,731 |
+92 |
|
Jun24 |
231012 |
31650 |
32330 |
31650 |
32330 |
+740 |
0 |
13,215 |
+100 |
|
Total Volume and Open Interest |
97,300 |
285,869 |
-605 |
|
Nikkei 225(CME) Yen |
Dec23 |
231012 |
32010 |
32660 |
32010 |
32270 |
+280 |
35,351 |
49,285 |
-1,103 |
|
Mar24 |
231012 |
32110 |
32570 |
32040 |
32210 |
+280 |
3 |
8 |
-2 |
|
Jun24 |
231012 |
31985 |
31985 |
31985 |
31985 |
+280 |
|
|
|
|
Total Volume and Open Interest |
35,354 |
49,305 |
-1,105 |
|
Nikkei 225(CME) e-Mini Yen |
Dec23 |
231012 |
32290 |
32290 |
32270 |
32270 |
+280 |
|
|
|
|
Mar24 |
231012 |
32210 |
32210 |
32210 |
32210 |
+280 |
|
|
|
|
Jun24 |
231012 |
31985 |
31985 |
31985 |
31985 |
+280 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct23 |
231012 |
7173.0 |
7191.5 |
7063.0 |
7110.5 |
-29.0 |
74,795 |
181,800 |
-4,152 |
|
Nov23 |
231012 |
7205.0 |
7208.5 |
7082.5 |
7129.5 |
-29.0 |
202 |
144 |
+49 |
|
Dec23 |
231012 |
7169.0 |
7169.0 |
7108.5 |
7141.5 |
-29.0 |
66 |
1,075 |
+13 |
|
Mar24 |
231012 |
7207.5 |
7207.5 |
7207.5 |
7207.5 |
-29.0 |
|
|
|
|
Jun24 |
231012 |
7108.0 |
7108.0 |
7108.0 |
7108.0 |
-28.0 |
|
|
|
|
Sep24 |
231012 |
7166.0 |
7166.0 |
7166.0 |
7166.0 |
-29.0 |
|
|
|
|
Total Volume and Open Interest |
75,063 |
183,020 |
-4,090 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct23 |
231012 |
17952 |
18392 |
17921 |
18283 |
+348 |
118,048 |
121,369 |
+3,821 |
|
Nov23 |
231012 |
17974 |
18395 |
17960 |
18310 |
+351 |
1,704 |
3,098 |
+625 |
|
Dec23 |
231012 |
18047 |
18442 |
18047 |
18384 |
+347 |
292 |
13,593 |
+28 |
|
Total Volume and Open Interest |
120,252 |
140,624 |
+4,388 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
231012 |
15610.0 |
15684.0 |
15449.0 |
15537.0 |
-33.0 |
74,278 |
66,796 |
+1,433 |
|
Mar24 |
231012 |
15819.0 |
15819.0 |
15616.0 |
15701.0 |
-32.0 |
84 |
162 |
+39 |
|
Jun24 |
231012 |
15932.0 |
15932.0 |
15932.0 |
15932.0 |
-34.0 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Dec23 |
231012 |
15605.0 |
15684.0 |
15450.0 |
15537.0 |
-33.0 |
51,383 |
15,947 |
-106 |
|
Mar24 |
231012 |
15791.0 |
15836.0 |
15644.0 |
15701.0 |
-32.0 |
33 |
62 |
-5 |
|
Jun24 |
231012 |
15932.0 |
15932.0 |
15932.0 |
15932.0 |
-34.0 |
|
|
|
|
Total Volume and Open Interest |
51,416 |
16,009 |
-111 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec23 |
231012 |
4233 |
4256 |
4188 |
4218 |
-9 |
978,508 |
2,933,346 |
+55,445 |
|
Mar24 |
231012 |
4275 |
4281 |
4226 |
4250 |
-8 |
44 |
22,735 |
+12 |
|
Jun24 |
231012 |
4197 |
4197 |
4197 |
4197 |
-9 |
0 |
15,311 |
+0 |
|
Total Volume and Open Interest |
978,552 |
2,974,646 |
+55,457 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
231012 |
11109 |
11115 |
10981 |
11026 |
-47 |
32,282 |
141,020 |
+3,424 |
|
Mar24 |
231012 |
10961 |
10969 |
10961 |
10969 |
-47 |
7 |
1,174 |
+2 |
|
Jun24 |
231012 |
10859 |
10859 |
10859 |
10859 |
-49 |
240 |
630 |
+240 |
|
Total Volume and Open Interest |
32,529 |
142,987 |
+3,666 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231012 |
7683.50 |
7725.00 |
7639.50 |
7682.50 |
+23.00 |
104,538 |
481,878 |
+2,310 |
|
Mar24 |
231012 |
7716.00 |
7739.00 |
7708.00 |
7708.00 |
+23.00 |
1 |
4,272 |
+0 |
|
Jun24 |
231012 |
7733.00 |
7733.00 |
7733.00 |
7733.00 |
+23.00 |
0 |
949 |
+0 |
|
Total Volume and Open Interest |
104,539 |
487,100 |
+2,310 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
231012 |
7113.0 |
7148.0 |
7102.0 |
7125.0 |
+7.0 |
46,011 |
219,027 |
-2,272 |
|
Mar24 |
231012 |
7091.0 |
7091.0 |
7091.0 |
7091.0 |
+7.0 |
2 |
62 |
+2 |
|
Jun24 |
231012 |
7091.0 |
7091.0 |
7091.0 |
7091.0 |
+7.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
46,024 |
219,546 |
-2,279 |
|
FTSE MIB(ISE) |
Dec23 |
231012 |
28560.00 |
28745.00 |
28275.00 |
28476.00 |
+53.00 |
18,422 |
92,892 |
+200 |
|
Mar24 |
231012 |
28675.00 |
28880.00 |
28525.00 |
28656.00 |
+58.00 |
26 |
477 |
+10 |
|
Jun24 |
231012 |
28164.00 |
28164.00 |
28164.00 |
28164.00 |
+63.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
18,448 |
93,372 |
+210 |
|
KOSPI 200(KFE) |
Dec23 |
231012 |
328.70 |
330.60 |
328.10 |
330.45 |
+3.45 |
296,606 |
277,921 |
-4,382 |
|
Mar24 |
231012 |
328.00 |
329.75 |
327.50 |
329.45 |
+3.30 |
445 |
31,557 |
+1,220 |
|
Jun24 |
231012 |
329.15 |
330.40 |
329.15 |
330.40 |
+2.00 |
7 |
13,380 |
+3 |
|
Total Volume and Open Interest |
297,058 |
338,550 |
-3,158 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct23 |
231012 |
585.40 |
586.40 |
579.90 |
581.95 |
+0.40 |
216 |
401 |
-121 |
|
Nov23 |
231012 |
582.65 |
582.65 |
576.15 |
578.15 |
unch |
211 |
348 |
+203 |
|
Dec23 |
231012 |
575.65 |
575.65 |
575.65 |
575.65 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
427 |
749 |
+82 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|