|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 13, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231013 |
1286.75 |
1298.50 |
1273.50 |
1280.25 |
-9.75 |
235,474 |
262,728 |
-13,003 |
Hover/Click |
|
Jan24 |
231013 |
1306.25 |
1318.00 |
1293.25 |
1300.00 |
-8.75 |
126,090 |
183,426 |
+11,081 |
Hover/Click |
|
Mar24 |
231013 |
1318.00 |
1328.75 |
1305.50 |
1312.75 |
-6.75 |
58,983 |
147,621 |
+1,885 |
Hover/Click |
|
May24 |
231013 |
1328.75 |
1341.00 |
1318.50 |
1326.00 |
-6.00 |
27,142 |
109,969 |
+3,279 |
Hover/Click |
|
Jul24 |
231013 |
1336.50 |
1346.75 |
1325.00 |
1332.50 |
-5.75 |
26,486 |
62,259 |
+3,086 |
Hover/Click |
|
Aug24 |
231013 |
1318.75 |
1325.50 |
1305.50 |
1313.25 |
-5.50 |
3,515 |
4,986 |
+111 |
Hover/Click |
|
Sep24 |
231013 |
1278.75 |
1280.25 |
1263.00 |
1270.50 |
-6.75 |
1,643 |
3,068 |
+98 |
Hover/Click |
|
Nov24 |
231013 |
1259.50 |
1262.25 |
1245.25 |
1251.75 |
-8.00 |
15,508 |
54,823 |
+1,399 |
Hover/Click |
|
Jan25 |
231013 |
1265.50 |
1266.75 |
1253.25 |
1259.25 |
-8.25 |
51 |
854 |
-11 |
Hover/Click |
|
Mar25 |
231013 |
1249.75 |
1254.50 |
1249.25 |
1254.50 |
-7.75 |
17 |
632 |
+7 |
Hover/Click |
|
May25 |
231013 |
1260.00 |
1260.00 |
1249.00 |
1253.00 |
-7.75 |
14 |
1,282 |
+0 |
Hover/Click |
|
Jul25 |
231013 |
1255.50 |
1255.50 |
1252.25 |
1255.50 |
-7.50 |
5 |
131 |
+0 |
Hover/Click |
|
Aug25 |
231013 |
1247.00 |
1247.00 |
1247.00 |
1247.00 |
-7.50 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231013 |
1215.00 |
1215.00 |
1215.00 |
1215.00 |
-7.50 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
494,935 |
832,207 |
+7,932 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
393.80 |
399.00 |
388.00 |
390.00 |
-2.90 |
130,689 |
179,188 |
-4,819 |
Hover/Click |
|
Jan24 |
231013 |
389.70 |
394.50 |
384.40 |
385.90 |
-3.30 |
73,609 |
110,442 |
+7,075 |
Hover/Click |
|
Mar24 |
231013 |
383.00 |
389.00 |
379.40 |
381.00 |
-2.90 |
34,048 |
69,135 |
+3,653 |
Hover/Click |
|
May24 |
231013 |
382.80 |
387.30 |
377.80 |
379.70 |
-3.10 |
20,870 |
55,337 |
+2,268 |
Hover/Click |
|
Jul24 |
231013 |
384.10 |
388.40 |
378.60 |
380.80 |
-3.30 |
15,731 |
37,556 |
+1,140 |
Hover/Click |
|
Aug24 |
231013 |
382.30 |
386.00 |
376.70 |
379.00 |
-3.50 |
2,032 |
7,130 |
+156 |
Hover/Click |
|
Sep24 |
231013 |
378.80 |
382.30 |
373.50 |
375.50 |
-3.80 |
943 |
4,078 |
-280 |
Hover/Click |
|
Oct24 |
231013 |
374.00 |
377.30 |
369.20 |
371.20 |
-4.20 |
371 |
3,339 |
-23 |
Hover/Click |
|
Dec24 |
231013 |
376.10 |
379.00 |
370.50 |
372.30 |
-4.40 |
2,313 |
6,619 |
+811 |
Hover/Click |
|
Jan25 |
231013 |
371.60 |
378.40 |
370.60 |
372.20 |
-4.30 |
36 |
493 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
280,706 |
474,349 |
+9,981 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
53.37 |
54.52 |
53.15 |
54.38 |
+1.01 |
92,351 |
152,083 |
-2,167 |
Hover/Click |
|
Jan24 |
231013 |
52.69 |
53.82 |
52.69 |
53.72 |
+0.96 |
40,850 |
90,271 |
+4,495 |
Hover/Click |
|
Mar24 |
231013 |
52.33 |
53.36 |
52.27 |
53.28 |
+0.95 |
24,055 |
64,514 |
+2,249 |
Hover/Click |
|
May24 |
231013 |
52.10 |
53.13 |
52.08 |
53.06 |
+0.91 |
17,998 |
43,028 |
-577 |
Hover/Click |
|
Jul24 |
231013 |
52.00 |
52.94 |
51.90 |
52.87 |
+0.87 |
12,734 |
37,741 |
+2,296 |
Hover/Click |
|
Aug24 |
231013 |
51.78 |
52.47 |
51.50 |
52.40 |
+0.80 |
3,162 |
9,249 |
+371 |
Hover/Click |
|
Sep24 |
231013 |
51.36 |
51.99 |
51.11 |
51.93 |
+0.72 |
1,582 |
6,440 |
+119 |
Hover/Click |
|
Oct24 |
231013 |
50.63 |
51.48 |
50.63 |
51.42 |
+0.66 |
672 |
4,500 |
-52 |
Hover/Click |
|
Dec24 |
231013 |
50.56 |
51.34 |
50.51 |
51.27 |
+0.64 |
3,305 |
16,794 |
+785 |
Hover/Click |
|
Jan25 |
231013 |
50.58 |
51.23 |
50.45 |
51.17 |
+0.61 |
34 |
783 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
196,888 |
427,059 |
+7,488 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
231013 |
712.5 |
723.9 |
710.0 |
720.0 |
+7.4 |
18,966 |
77,553 |
-6,610 |
Hover/Click |
|
Jan24 |
231013 |
717.1 |
727.5 |
715.0 |
725.1 |
+7.9 |
23,906 |
131,587 |
+3,723 |
Hover/Click |
|
Mar24 |
231013 |
720.8 |
730.6 |
718.6 |
729.4 |
+8.5 |
6,953 |
53,153 |
+1,382 |
Hover/Click |
|
May24 |
231013 |
723.9 |
734.3 |
721.5 |
733.5 |
+9.0 |
2,812 |
29,046 |
+1,235 |
Hover/Click |
|
Jul24 |
231013 |
727.5 |
738.2 |
727.5 |
737.5 |
+9.2 |
1,496 |
9,057 |
+674 |
Hover/Click |
|
Nov24 |
231013 |
714.9 |
727.0 |
712.5 |
723.7 |
+9.9 |
1,125 |
5,034 |
+649 |
Hover/Click |
| Total Volume and Open Interest |
55,258 |
305,523 |
+1,053 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
495.00 |
498.75 |
490.50 |
493.25 |
-2.75 |
208,365 |
671,450 |
-20,625 |
Hover/Click |
|
Mar24 |
231013 |
510.75 |
514.00 |
506.00 |
508.50 |
-3.00 |
65,287 |
296,025 |
+7,985 |
Hover/Click |
|
May24 |
231013 |
518.25 |
521.50 |
514.25 |
516.50 |
-3.00 |
17,387 |
117,007 |
-660 |
Hover/Click |
|
Jul24 |
231013 |
523.25 |
526.50 |
519.00 |
521.75 |
-2.50 |
19,023 |
110,999 |
+796 |
Hover/Click |
|
Sep24 |
231013 |
518.50 |
521.50 |
515.50 |
517.75 |
-2.00 |
6,040 |
43,875 |
+1,037 |
Hover/Click |
|
Dec24 |
231013 |
522.00 |
524.50 |
518.75 |
521.25 |
-1.50 |
17,866 |
107,992 |
+4,200 |
Hover/Click |
|
Mar25 |
231013 |
531.00 |
534.75 |
529.50 |
531.75 |
-1.25 |
533 |
3,865 |
+29 |
Hover/Click |
|
May25 |
231013 |
538.75 |
539.50 |
534.25 |
536.50 |
-1.25 |
78 |
779 |
+43 |
Hover/Click |
|
Jul25 |
231013 |
533.75 |
538.50 |
533.25 |
535.50 |
-1.25 |
171 |
1,710 |
+107 |
Hover/Click |
|
Sep25 |
231013 |
508.25 |
508.25 |
508.25 |
508.25 |
-2.00 |
1 |
37 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
335,119 |
1,357,196 |
-6,994 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
572.00 |
586.25 |
569.50 |
579.75 |
+8.25 |
83,008 |
243,156 |
+1,538 |
Hover/Click |
|
Mar24 |
231013 |
600.75 |
613.25 |
599.75 |
606.25 |
+4.75 |
38,492 |
92,264 |
+1,997 |
Hover/Click |
|
May24 |
231013 |
620.00 |
630.50 |
617.75 |
622.50 |
+2.75 |
15,891 |
42,805 |
+978 |
Hover/Click |
|
Jul24 |
231013 |
638.25 |
645.50 |
632.75 |
636.75 |
+0.50 |
13,917 |
42,021 |
+1,206 |
Hover/Click |
|
Sep24 |
231013 |
650.50 |
658.75 |
645.75 |
649.50 |
-0.75 |
2,445 |
6,912 |
+395 |
Hover/Click |
|
Dec24 |
231013 |
668.00 |
674.25 |
660.75 |
664.50 |
-1.75 |
1,361 |
10,695 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
155,267 |
438,954 |
+6,390 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
675.75 |
688.00 |
666.75 |
669.00 |
-6.00 |
30,877 |
118,631 |
-4,985 |
Hover/Click |
|
Mar24 |
231013 |
685.00 |
696.50 |
676.50 |
678.50 |
-5.50 |
16,188 |
55,887 |
+2,905 |
Hover/Click |
|
May24 |
231013 |
690.25 |
701.75 |
682.75 |
684.75 |
-5.25 |
6,870 |
23,096 |
+142 |
Hover/Click |
|
Jul24 |
231013 |
693.00 |
704.25 |
686.75 |
688.25 |
-5.25 |
4,027 |
16,439 |
+1,037 |
Hover/Click |
|
Sep24 |
231013 |
712.25 |
712.75 |
696.00 |
698.00 |
-4.75 |
637 |
1,653 |
-2 |
Hover/Click |
|
Dec24 |
231013 |
716.00 |
724.50 |
709.75 |
711.50 |
-4.50 |
513 |
2,454 |
+250 |
Hover/Click |
|
Mar25 |
231013 |
722.25 |
727.25 |
716.00 |
717.00 |
-5.25 |
14 |
106 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
59,132 |
218,350 |
-642 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
722.50 |
736.25 |
720.75 |
722.00 |
-1.50 |
6,637 |
41,963 |
+448 |
Hover/Click |
|
Mar24 |
231013 |
748.25 |
758.50 |
744.50 |
746.00 |
-1.25 |
2,853 |
20,149 |
+837 |
Hover/Click |
|
May24 |
231013 |
765.00 |
772.25 |
759.00 |
760.00 |
-1.25 |
662 |
5,583 |
+77 |
Hover/Click |
|
Jul24 |
231013 |
782.75 |
783.50 |
770.75 |
771.25 |
-2.50 |
295 |
2,351 |
+89 |
Hover/Click |
|
Sep24 |
231013 |
785.00 |
790.00 |
778.75 |
778.75 |
-3.00 |
227 |
1,156 |
+118 |
Hover/Click |
|
Dec24 |
231013 |
800.00 |
800.00 |
790.00 |
791.75 |
-3.75 |
103 |
419 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
10,777 |
71,639 |
+1,608 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
384.75 |
388.25 |
373.00 |
383.25 |
-0.25 |
834 |
2,809 |
-86 |
Hover/Click |
|
Mar24 |
231013 |
404.00 |
405.25 |
397.00 |
403.25 |
-0.25 |
79 |
879 |
+21 |
Hover/Click |
|
May24 |
231013 |
410.50 |
414.25 |
410.50 |
414.25 |
unch |
20 |
114 |
+12 |
Hover/Click |
|
Jul24 |
231013 |
425.50 |
425.50 |
425.50 |
425.50 |
-1.00 |
18 |
65 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
951 |
3,912 |
-60 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231013 |
15.93 |
16.00 |
15.86 |
15.95 |
+0.02 |
538 |
6,216 |
-130 |
Hover/Click |
|
Jan24 |
231013 |
16.22 |
16.33 |
16.19 |
16.28 |
+0.02 |
292 |
3,555 |
+213 |
Hover/Click |
|
Mar24 |
231013 |
16.60 |
16.60 |
16.60 |
16.60 |
+0.00 |
32 |
562 |
+13 |
Hover/Click |
|
May24 |
231013 |
16.84 |
16.84 |
16.84 |
16.84 |
+0.01 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
862 |
10,973 |
+96 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231013 |
185.750 |
185.950 |
185.000 |
185.130 |
-0.270 |
2,234 |
9,850 |
-1,214 |
Hover/Click |
|
Dec23 |
231013 |
188.130 |
188.130 |
186.600 |
186.750 |
-1.050 |
21,849 |
126,510 |
-269 |
Hover/Click |
|
Feb24 |
231013 |
192.185 |
192.330 |
190.800 |
190.935 |
-1.065 |
9,848 |
57,632 |
+1,071 |
Hover/Click |
|
Apr24 |
231013 |
195.100 |
195.285 |
193.750 |
193.850 |
-1.150 |
8,694 |
47,037 |
-53 |
Hover/Click |
|
Jun24 |
231013 |
188.985 |
189.050 |
187.535 |
187.700 |
-1.285 |
5,870 |
34,298 |
+1,286 |
Hover/Click |
|
Aug24 |
231013 |
187.350 |
187.450 |
186.000 |
186.150 |
-1.200 |
1,356 |
8,621 |
+222 |
Hover/Click |
| Total Volume and Open Interest |
51,140 |
291,856 |
+1,328 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231013 |
251.880 |
251.950 |
249.650 |
249.880 |
-2.155 |
1,783 |
3,902 |
-436 |
Hover/Click |
|
Nov23 |
231013 |
253.650 |
253.850 |
251.350 |
251.580 |
-2.000 |
8,942 |
11,829 |
-1,631 |
Hover/Click |
|
Jan24 |
231013 |
254.500 |
254.630 |
252.080 |
252.250 |
-2.235 |
8,040 |
19,067 |
+1,946 |
Hover/Click |
|
Mar24 |
231013 |
257.100 |
257.100 |
254.785 |
254.935 |
-2.015 |
2,706 |
6,904 |
+270 |
Hover/Click |
|
Apr24 |
231013 |
261.100 |
261.185 |
259.150 |
259.275 |
-1.750 |
710 |
2,794 |
+31 |
Hover/Click |
|
May24 |
231013 |
264.600 |
264.600 |
262.630 |
262.750 |
-1.335 |
457 |
3,451 |
-2 |
Hover/Click |
|
Aug24 |
231013 |
272.800 |
273.230 |
271.130 |
271.500 |
-1.450 |
379 |
2,518 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
23,117 |
50,820 |
+300 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
231013 |
82.000 |
82.100 |
81.850 |
81.930 |
-0.170 |
1,427 |
9,206 |
-597 |
Hover/Click |
|
Dec23 |
231013 |
69.980 |
70.650 |
69.180 |
69.500 |
-0.600 |
20,301 |
88,831 |
+518 |
Hover/Click |
|
Feb24 |
231013 |
74.980 |
75.380 |
74.030 |
74.350 |
-0.680 |
8,001 |
43,562 |
+1,625 |
Hover/Click |
|
Apr24 |
231013 |
81.400 |
81.700 |
80.750 |
81.300 |
-0.230 |
4,892 |
29,591 |
+459 |
Hover/Click |
|
May24 |
231013 |
86.450 |
86.750 |
86.200 |
86.630 |
unch |
16 |
1,100 |
+3 |
|
|
Jun24 |
231013 |
94.400 |
94.800 |
94.030 |
94.680 |
+0.050 |
1,802 |
10,411 |
+148 |
Hover/Click |
|
Jul24 |
231013 |
95.400 |
96.100 |
95.230 |
95.800 |
unch |
491 |
3,939 |
+53 |
Hover/Click |
|
Aug24 |
231013 |
95.800 |
96.030 |
95.330 |
95.480 |
-0.100 |
237 |
2,577 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
37,328 |
191,047 |
+2,273 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct23 |
231013 |
16.87 |
16.90 |
16.80 |
16.84 |
-0.09 |
138 |
3,683 |
-23 |
Hover/Click |
|
Nov23 |
231013 |
17.44 |
17.56 |
17.28 |
17.41 |
+0.11 |
551 |
6,593 |
+115 |
Hover/Click |
|
Dec23 |
231013 |
17.72 |
17.76 |
17.50 |
17.59 |
-0.01 |
241 |
3,499 |
+75 |
Hover/Click |
|
Jan24 |
231013 |
18.21 |
18.24 |
18.05 |
18.10 |
-0.02 |
167 |
1,367 |
+94 |
Hover/Click |
|
Feb24 |
231013 |
18.36 |
18.49 |
18.32 |
18.34 |
-0.01 |
76 |
1,039 |
+31 |
Hover/Click |
|
Mar24 |
231013 |
18.55 |
18.68 |
18.53 |
18.55 |
+0.05 |
76 |
834 |
+33 |
Hover/Click |
|
Apr24 |
231013 |
18.65 |
18.73 |
18.61 |
18.62 |
+0.02 |
70 |
579 |
+34 |
Hover/Click |
|
May24 |
231013 |
18.65 |
18.75 |
18.65 |
18.69 |
+0.07 |
50 |
624 |
+27 |
Hover/Click |
|
Jun24 |
231013 |
18.74 |
18.87 |
18.73 |
18.75 |
+0.02 |
52 |
680 |
+28 |
Hover/Click |
|
Jul24 |
231013 |
18.80 |
18.93 |
18.80 |
18.82 |
+0.09 |
1 |
460 |
+0 |
Hover/Click |
|
Aug24 |
231013 |
18.80 |
18.86 |
18.75 |
18.75 |
+0.01 |
2 |
501 |
+1 |
Hover/Click |
|
Sep24 |
231013 |
18.80 |
18.80 |
18.72 |
18.73 |
+0.03 |
1 |
527 |
+1 |
Hover/Click |
|
Oct24 |
231013 |
18.67 |
18.67 |
18.66 |
18.66 |
-0.14 |
2 |
317 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,442 |
21,286 |
+431 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
3488 |
3514 |
3455 |
3499 |
+9 |
19,367 |
120,424 |
+414 |
Hover/Click |
|
Mar24 |
231013 |
3514 |
3539 |
3484 |
3525 |
+9 |
13,019 |
83,709 |
-42 |
Hover/Click |
|
May24 |
231013 |
3489 |
3519 |
3466 |
3507 |
+12 |
5,087 |
33,965 |
-15 |
Hover/Click |
|
Jul24 |
231013 |
3465 |
3498 |
3446 |
3486 |
+13 |
2,234 |
26,946 |
-120 |
Hover/Click |
|
Sep24 |
231013 |
3429 |
3457 |
3413 |
3446 |
+7 |
456 |
7,794 |
+72 |
Hover/Click |
|
Dec24 |
231013 |
3396 |
3410 |
3375 |
3398 |
unch |
238 |
6,217 |
+50 |
Hover/Click |
|
Mar25 |
231013 |
3362 |
3368 |
3345 |
3365 |
+1 |
29 |
981 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
40,430 |
280,154 |
+355 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
149.30 |
155.65 |
149.20 |
154.90 |
+5.60 |
19,475 |
102,013 |
+63 |
Hover/Click |
|
Mar24 |
231013 |
149.75 |
155.70 |
149.75 |
155.15 |
+5.15 |
12,754 |
57,265 |
+627 |
Hover/Click |
|
May24 |
231013 |
151.20 |
156.05 |
150.45 |
155.60 |
+4.95 |
6,922 |
33,543 |
+1,476 |
Hover/Click |
|
Jul24 |
231013 |
151.55 |
156.65 |
151.20 |
156.25 |
+4.90 |
2,077 |
10,183 |
+84 |
Hover/Click |
|
Sep24 |
231013 |
151.95 |
157.40 |
151.95 |
157.00 |
+4.90 |
419 |
6,101 |
+86 |
Hover/Click |
|
Dec24 |
231013 |
153.05 |
158.65 |
153.05 |
158.30 |
+5.00 |
116 |
9,006 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
41,809 |
220,384 |
+2,378 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov23 |
231013 |
388.00 |
390.75 |
378.30 |
385.90 |
+0.65 |
826 |
6,276 |
-296 |
Hover/Click |
|
Jan24 |
231013 |
367.90 |
373.20 |
362.00 |
370.25 |
+2.60 |
592 |
2,946 |
+354 |
Hover/Click |
|
Mar24 |
231013 |
357.40 |
357.50 |
351.95 |
356.40 |
+1.75 |
28 |
479 |
-1 |
Hover/Click |
|
May24 |
231013 |
348.20 |
348.20 |
347.75 |
347.75 |
+2.10 |
3 |
68 |
+2 |
Hover/Click |
|
Jul24 |
231013 |
334.60 |
334.60 |
334.60 |
334.60 |
+2.10 |
0 |
8 |
+0 |
Hover/Click |
|
Sep24 |
231013 |
322.30 |
322.30 |
322.30 |
322.30 |
+2.10 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,449 |
9,786 |
+59 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231013 |
26.44 |
27.18 |
26.35 |
27.03 |
+0.68 |
52,580 |
434,676 |
+3,272 |
Hover/Click |
|
May24 |
231013 |
25.30 |
25.88 |
25.20 |
25.74 |
+0.54 |
17,552 |
135,729 |
+1,780 |
Hover/Click |
|
Jul24 |
231013 |
24.38 |
24.85 |
24.34 |
24.73 |
+0.40 |
9,140 |
109,901 |
+236 |
Hover/Click |
|
Oct24 |
231013 |
23.92 |
24.27 |
23.88 |
24.15 |
+0.29 |
3,568 |
73,775 |
-758 |
Hover/Click |
|
Mar25 |
231013 |
23.93 |
24.17 |
23.89 |
24.06 |
+0.22 |
1,771 |
34,210 |
-223 |
Hover/Click |
|
May25 |
231013 |
22.57 |
22.79 |
22.55 |
22.68 |
+0.17 |
857 |
14,859 |
+154 |
Hover/Click |
|
Jul25 |
231013 |
21.43 |
21.60 |
21.41 |
21.51 |
+0.14 |
576 |
10,384 |
+259 |
Hover/Click |
|
Oct25 |
231013 |
20.91 |
21.05 |
20.87 |
20.97 |
+0.11 |
267 |
8,151 |
+49 |
Hover/Click |
|
Mar26 |
231013 |
20.91 |
21.02 |
20.89 |
20.93 |
+0.07 |
263 |
3,680 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
86,832 |
828,826 |
+5,049 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
3059 |
3103 |
3042 |
3101 |
+37 |
9,181 |
81,578 |
-1,606 |
Hover/Click |
|
Mar24 |
231013 |
2999 |
3042 |
2999 |
3040 |
+20 |
11,978 |
134,877 |
+415 |
Hover/Click |
|
May24 |
231013 |
2900 |
2923 |
2890 |
2923 |
+14 |
5,506 |
43,692 |
+744 |
Hover/Click |
|
Jul24 |
231013 |
2804 |
2832 |
2797 |
2830 |
+13 |
3,322 |
41,822 |
-99 |
Hover/Click |
|
Sep24 |
231013 |
2763 |
2790 |
2763 |
2790 |
+14 |
989 |
17,966 |
-20 |
Hover/Click |
|
Dec24 |
231013 |
2729 |
2749 |
2729 |
2749 |
+12 |
575 |
14,471 |
+6 |
Hover/Click |
|
Mar25 |
231013 |
2705 |
2727 |
2705 |
2727 |
+14 |
209 |
8,214 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
31,760 |
343,323 |
-456 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
715.40 |
729.80 |
712.30 |
727.30 |
+16.10 |
4,280 |
36,972 |
-1,056 |
Hover/Click |
|
Mar24 |
231013 |
711.40 |
724.40 |
708.60 |
722.40 |
+14.60 |
3,434 |
24,968 |
+413 |
Hover/Click |
|
May24 |
231013 |
698.40 |
709.20 |
696.50 |
707.90 |
+12.40 |
1,241 |
15,799 |
-109 |
Hover/Click |
|
Aug24 |
231013 |
676.10 |
685.70 |
674.40 |
683.30 |
+10.60 |
392 |
5,313 |
-56 |
Hover/Click |
|
Oct24 |
231013 |
655.80 |
663.80 |
655.80 |
661.70 |
+8.70 |
54 |
2,940 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
9,423 |
89,909 |
-811 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
85.10 |
86.49 |
84.73 |
86.06 |
+1.14 |
22,993 |
120,875 |
-1,517 |
Hover/Click |
|
Mar24 |
231013 |
86.83 |
88.08 |
86.52 |
87.77 |
+1.11 |
9,532 |
65,054 |
+110 |
Hover/Click |
|
May24 |
231013 |
87.56 |
89.03 |
87.53 |
88.88 |
+1.25 |
3,827 |
33,418 |
+1,216 |
Hover/Click |
|
Jul24 |
231013 |
87.52 |
89.08 |
87.52 |
88.98 |
+1.33 |
1,045 |
13,837 |
+378 |
Hover/Click |
|
Oct24 |
231013 |
83.03 |
83.19 |
83.03 |
83.19 |
+0.81 |
0 |
7 |
+0 |
Hover/Click |
|
Dec24 |
231013 |
81.44 |
81.92 |
81.28 |
81.74 |
+0.58 |
503 |
18,126 |
-127 |
Hover/Click |
| Total Volume and Open Interest |
37,901 |
251,670 |
+60 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov23 |
231013 |
83.51 |
87.83 |
83.35 |
87.69 |
+4.78 |
373,492 |
155,176 |
-27,960 |
Hover/Click |
|
Dec23 |
231013 |
82.27 |
86.51 |
82.17 |
86.35 |
+4.55 |
296,213 |
310,213 |
-19,641 |
Hover/Click |
|
Jan24 |
231013 |
81.13 |
85.24 |
81.03 |
85.08 |
+4.35 |
131,462 |
168,994 |
-6,002 |
Hover/Click |
|
Feb24 |
231013 |
80.07 |
84.05 |
80.06 |
83.89 |
+4.10 |
42,283 |
87,939 |
-586 |
Hover/Click |
|
Mar24 |
231013 |
79.33 |
83.08 |
79.30 |
82.92 |
+3.88 |
55,614 |
99,594 |
+5,610 |
Hover/Click |
|
Apr24 |
231013 |
78.73 |
82.30 |
78.73 |
82.14 |
+3.70 |
20,680 |
59,389 |
+2,256 |
Hover/Click |
|
May24 |
231013 |
78.31 |
81.64 |
78.30 |
81.47 |
+3.52 |
10,314 |
47,684 |
-285 |
Hover/Click |
|
Jun24 |
231013 |
77.75 |
81.05 |
77.71 |
80.87 |
+3.36 |
46,224 |
166,559 |
-19 |
Hover/Click |
|
Jul24 |
231013 |
77.48 |
80.45 |
77.46 |
80.33 |
+3.24 |
6,791 |
37,205 |
-97 |
Hover/Click |
|
Aug24 |
231013 |
77.05 |
79.93 |
77.05 |
79.81 |
+3.13 |
6,497 |
33,592 |
+766 |
Hover/Click |
|
Sep24 |
231013 |
76.56 |
79.45 |
76.56 |
79.29 |
+3.01 |
8,547 |
60,103 |
+32 |
Hover/Click |
|
Oct24 |
231013 |
77.88 |
78.98 |
77.53 |
78.82 |
+2.93 |
1,683 |
31,214 |
+305 |
Hover/Click |
|
Nov24 |
231013 |
77.16 |
78.40 |
77.16 |
78.40 |
+2.85 |
513 |
28,488 |
+211 |
Hover/Click |
|
Dec24 |
231013 |
75.45 |
78.15 |
75.36 |
77.98 |
+2.78 |
41,388 |
154,085 |
+2,458 |
Hover/Click |
|
Jan25 |
231013 |
76.50 |
77.52 |
76.27 |
77.52 |
+2.70 |
656 |
22,251 |
+207 |
Hover/Click |
|
Feb25 |
231013 |
77.07 |
77.07 |
77.07 |
77.07 |
+2.61 |
366 |
13,279 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
1,060,997 |
1,717,923 |
-42,647 |
|
| e-miNY Crude Oil(NYM) |
|
Nov23 |
231013 |
83.500 |
87.850 |
83.350 |
87.700 |
+4.800 |
13,768 |
1,327 |
-18 |
|
|
Dec23 |
231013 |
82.250 |
86.500 |
82.175 |
86.350 |
+4.550 |
2,431 |
835 |
+54 |
|
|
Jan24 |
231013 |
81.100 |
85.200 |
81.025 |
85.075 |
+4.350 |
122 |
412 |
+25 |
|
|
Feb24 |
231013 |
82.150 |
84.025 |
82.050 |
83.900 |
+4.100 |
5 |
29 |
+2 |
|
|
Mar24 |
231013 |
79.500 |
82.975 |
79.500 |
82.925 |
+3.875 |
19 |
49 |
+0 |
|
|
Apr24 |
231013 |
80.800 |
82.275 |
80.800 |
82.150 |
+3.700 |
4 |
28 |
+0 |
|
|
May24 |
231013 |
80.650 |
81.525 |
80.650 |
81.475 |
+3.525 |
3 |
7 |
-2 |
|
|
Jun24 |
231013 |
79.025 |
80.875 |
79.025 |
80.875 |
+3.375 |
1 |
60 |
-1 |
|
|
Jul24 |
231013 |
79.725 |
80.325 |
79.300 |
80.325 |
+3.225 |
0 |
9 |
+0 |
|
|
Aug24 |
231013 |
79.800 |
79.800 |
79.800 |
79.800 |
+3.125 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
16,374 |
2,909 |
+64 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov23 |
231013 |
304.89 |
321.72 |
304.00 |
321.17 |
+16.68 |
51,023 |
59,631 |
-4,389 |
Hover/Click |
|
Dec23 |
231013 |
294.31 |
308.79 |
293.92 |
308.03 |
+13.69 |
45,694 |
66,721 |
+901 |
Hover/Click |
|
Jan24 |
231013 |
289.02 |
301.86 |
288.00 |
300.92 |
+12.72 |
24,471 |
49,250 |
-267 |
Hover/Click |
|
Feb24 |
231013 |
283.45 |
296.63 |
283.45 |
295.77 |
+12.29 |
11,118 |
33,870 |
+737 |
Hover/Click |
|
Mar24 |
231013 |
279.85 |
290.90 |
278.22 |
290.12 |
+11.87 |
10,009 |
26,005 |
+1,685 |
Hover/Click |
|
Apr24 |
231013 |
274.29 |
284.10 |
274.29 |
283.40 |
+11.41 |
5,552 |
20,656 |
+477 |
Hover/Click |
|
May24 |
231013 |
269.14 |
279.19 |
267.97 |
278.54 |
+10.90 |
3,024 |
11,342 |
+114 |
Hover/Click |
|
Jun24 |
231013 |
265.36 |
276.14 |
265.08 |
275.40 |
+10.45 |
5,014 |
21,100 |
+527 |
Hover/Click |
|
Jul24 |
231013 |
271.00 |
275.13 |
270.99 |
274.37 |
+10.11 |
1,441 |
5,624 |
+107 |
Hover/Click |
|
Aug24 |
231013 |
270.63 |
274.70 |
270.63 |
273.86 |
+9.77 |
1,114 |
4,050 |
+123 |
Hover/Click |
|
Sep24 |
231013 |
266.42 |
274.83 |
266.42 |
273.94 |
+9.53 |
1,069 |
6,720 |
+36 |
Hover/Click |
|
Oct24 |
231013 |
271.43 |
274.61 |
271.09 |
273.83 |
+9.37 |
507 |
2,297 |
-3 |
Hover/Click |
|
Nov24 |
231013 |
273.50 |
274.87 |
273.32 |
273.32 |
+9.38 |
356 |
2,122 |
+35 |
Hover/Click |
|
Dec24 |
231013 |
267.88 |
273.46 |
267.88 |
272.31 |
+9.37 |
655 |
14,624 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
161,187 |
330,147 |
+258 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov23 |
231013 |
218.09 |
226.96 |
217.79 |
226.53 |
+10.03 |
53,533 |
67,799 |
-8,390 |
Hover/Click |
|
Dec23 |
231013 |
216.62 |
225.66 |
216.23 |
225.30 |
+10.20 |
62,051 |
87,957 |
+7,597 |
Hover/Click |
|
Jan24 |
231013 |
215.93 |
224.92 |
215.86 |
224.65 |
+10.25 |
29,948 |
61,286 |
+3,251 |
Hover/Click |
|
Feb24 |
231013 |
216.78 |
224.93 |
216.78 |
224.74 |
+9.97 |
9,727 |
21,307 |
-204 |
Hover/Click |
|
Mar24 |
231013 |
218.91 |
225.66 |
218.91 |
225.45 |
+9.60 |
9,572 |
24,862 |
+1,042 |
Hover/Click |
|
Apr24 |
231013 |
238.81 |
245.74 |
238.81 |
245.61 |
+9.61 |
10,391 |
18,960 |
+2,465 |
Hover/Click |
|
May24 |
231013 |
238.24 |
246.20 |
238.24 |
246.07 |
+9.41 |
4,900 |
10,096 |
+762 |
Hover/Click |
|
Jun24 |
231013 |
236.89 |
245.39 |
236.89 |
245.24 |
+9.24 |
8,728 |
14,595 |
+988 |
Hover/Click |
|
Jul24 |
231013 |
240.30 |
243.27 |
239.35 |
243.18 |
+8.99 |
3,019 |
5,442 |
+435 |
Hover/Click |
|
Aug24 |
231013 |
236.34 |
240.05 |
236.29 |
240.05 |
+8.66 |
1,206 |
3,334 |
+292 |
Hover/Click |
| Total Volume and Open Interest |
196,065 |
326,529 |
+8,591 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov23 |
231013 |
226.53 |
226.53 |
226.53 |
226.53 |
+10.03 |
1 |
2 |
+0 |
|
|
Dec23 |
231013 |
225.30 |
225.30 |
225.30 |
225.30 |
+10.20 |
|
|
|
|
|
Jan24 |
231013 |
224.65 |
224.65 |
224.65 |
224.65 |
+10.25 |
|
|
|
|
|
Feb24 |
231013 |
224.74 |
224.74 |
224.74 |
224.74 |
+9.97 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov23 |
231013 |
3.346 |
3.348 |
3.203 |
3.236 |
-0.108 |
160,315 |
131,939 |
-19,162 |
Hover/Click |
|
Dec23 |
231013 |
3.636 |
3.639 |
3.535 |
3.584 |
-0.055 |
69,215 |
120,689 |
+5,720 |
Hover/Click |
|
Jan24 |
231013 |
3.861 |
3.872 |
3.774 |
3.823 |
-0.052 |
75,221 |
189,402 |
+16,282 |
Hover/Click |
|
Feb24 |
231013 |
3.800 |
3.807 |
3.713 |
3.760 |
-0.047 |
25,010 |
58,499 |
+1,300 |
Hover/Click |
|
Mar24 |
231013 |
3.511 |
3.512 |
3.444 |
3.478 |
-0.040 |
29,393 |
146,697 |
+2,745 |
Hover/Click |
|
Apr24 |
231013 |
3.280 |
3.283 |
3.232 |
3.254 |
-0.028 |
24,764 |
85,576 |
-894 |
Hover/Click |
|
May24 |
231013 |
3.287 |
3.291 |
3.244 |
3.265 |
-0.024 |
13,227 |
55,547 |
-195 |
Hover/Click |
|
Jun24 |
231013 |
3.401 |
3.407 |
3.358 |
3.383 |
-0.020 |
4,098 |
17,359 |
+188 |
Hover/Click |
|
Jul24 |
231013 |
3.520 |
3.529 |
3.476 |
3.507 |
-0.014 |
6,469 |
28,116 |
+924 |
Hover/Click |
|
Aug24 |
231013 |
3.542 |
3.555 |
3.502 |
3.534 |
-0.013 |
2,202 |
17,983 |
+159 |
Hover/Click |
|
Sep24 |
231013 |
3.509 |
3.527 |
3.477 |
3.509 |
-0.010 |
2,430 |
20,644 |
+592 |
Hover/Click |
|
Oct24 |
231013 |
3.604 |
3.607 |
3.555 |
3.583 |
-0.015 |
14,699 |
52,035 |
+1,276 |
Hover/Click |
|
Nov24 |
231013 |
3.950 |
3.951 |
3.901 |
3.931 |
-0.011 |
4,247 |
15,967 |
+404 |
Hover/Click |
|
Dec24 |
231013 |
4.360 |
4.369 |
4.321 |
4.353 |
unch |
4,152 |
22,830 |
+642 |
Hover/Click |
|
Jan25 |
231013 |
4.610 |
4.626 |
4.584 |
4.617 |
+0.005 |
4,300 |
42,279 |
+214 |
Hover/Click |
|
Feb25 |
231013 |
4.501 |
4.508 |
4.477 |
4.503 |
unch |
1,078 |
9,305 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
449,534 |
1,164,010 |
+11,402 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
86.35 |
91.00 |
86.28 |
90.89 |
+4.89 |
370,439 |
476,514 |
-14,214 |
Hover/Click |
|
Jan24 |
231013 |
85.15 |
89.47 |
85.01 |
89.34 |
+4.53 |
250,540 |
401,044 |
+8,091 |
Hover/Click |
|
Feb24 |
231013 |
84.27 |
88.38 |
84.14 |
88.24 |
+4.29 |
154,013 |
193,204 |
+330 |
Hover/Click |
|
Mar24 |
231013 |
83.55 |
87.46 |
83.44 |
87.32 |
+4.06 |
108,538 |
165,452 |
+2,777 |
Hover/Click |
|
Apr24 |
231013 |
83.03 |
86.74 |
82.91 |
86.60 |
+3.86 |
53,608 |
88,959 |
-216 |
Hover/Click |
|
May24 |
231013 |
82.60 |
86.13 |
82.48 |
86.00 |
+3.68 |
30,763 |
81,354 |
+1,210 |
Hover/Click |
|
Jun24 |
231013 |
82.18 |
85.56 |
82.06 |
85.43 |
+3.53 |
75,194 |
144,196 |
-3,867 |
Hover/Click |
|
Jul24 |
231013 |
81.80 |
84.99 |
81.75 |
84.91 |
+3.40 |
10,440 |
43,819 |
-99 |
Hover/Click |
|
Aug24 |
231013 |
81.36 |
84.54 |
81.28 |
84.42 |
+3.29 |
6,963 |
39,166 |
-489 |
Hover/Click |
|
Sep24 |
231013 |
80.99 |
84.07 |
80.91 |
83.97 |
+3.21 |
16,385 |
49,809 |
-334 |
Hover/Click |
|
Oct24 |
231013 |
80.77 |
83.52 |
80.72 |
83.52 |
+3.12 |
4,171 |
27,846 |
+734 |
Hover/Click |
|
Nov24 |
231013 |
80.44 |
83.15 |
80.43 |
83.10 |
+3.03 |
2,379 |
23,971 |
+437 |
Hover/Click |
|
Dec24 |
231013 |
79.94 |
82.80 |
79.87 |
82.69 |
+2.95 |
49,498 |
174,482 |
-475 |
Hover/Click |
|
Jan25 |
231013 |
81.05 |
82.26 |
81.05 |
82.26 |
+2.86 |
1,059 |
24,240 |
+293 |
Hover/Click |
| Total Volume and Open Interest |
1,147,890 |
2,202,183 |
-4,827 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231013 |
890.00 |
935.00 |
887.75 |
927.50 |
+43.25 |
65,669 |
127,334 |
-2,355 |
Hover/Click |
|
Dec23 |
231013 |
859.75 |
901.75 |
858.75 |
894.50 |
+37.00 |
58,227 |
135,920 |
+2,131 |
Hover/Click |
|
Jan24 |
231013 |
843.50 |
883.25 |
842.25 |
876.00 |
+35.00 |
28,392 |
77,222 |
+2,322 |
Hover/Click |
|
Feb24 |
231013 |
831.50 |
870.00 |
831.00 |
863.50 |
+33.00 |
13,009 |
41,810 |
+379 |
Hover/Click |
|
Mar24 |
231013 |
818.00 |
855.75 |
818.00 |
849.00 |
+31.00 |
15,465 |
53,010 |
+335 |
Hover/Click |
|
Apr24 |
231013 |
804.75 |
838.50 |
804.75 |
832.50 |
+28.50 |
8,832 |
29,686 |
+1,234 |
Hover/Click |
|
May24 |
231013 |
799.50 |
831.00 |
799.50 |
824.25 |
+26.50 |
3,772 |
21,597 |
+386 |
Hover/Click |
|
Jun24 |
231013 |
793.25 |
826.25 |
792.75 |
818.75 |
+25.00 |
10,564 |
38,804 |
+603 |
Hover/Click |
|
Jul24 |
231013 |
793.00 |
821.50 |
793.00 |
815.25 |
+24.00 |
1,240 |
14,523 |
+105 |
Hover/Click |
|
Aug24 |
231013 |
790.00 |
818.50 |
790.00 |
812.25 |
+23.25 |
548 |
11,113 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
214,614 |
650,873 |
+3,525 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231013 |
83.55 |
87.87 |
83.41 |
87.69 |
+4.78 |
37,543 |
42,129 |
-2,234 |
Hover/Click |
|
Dec23 |
231013 |
82.35 |
86.54 |
82.24 |
86.35 |
+4.55 |
96,446 |
98,877 |
-6,250 |
Hover/Click |
|
Jan24 |
231013 |
81.20 |
85.24 |
81.20 |
85.08 |
+4.35 |
69,696 |
64,423 |
-3,858 |
Hover/Click |
|
Feb24 |
231013 |
80.44 |
83.91 |
80.44 |
83.89 |
+4.10 |
45,675 |
40,535 |
+766 |
Hover/Click |
|
Mar24 |
231013 |
79.65 |
83.02 |
79.65 |
82.92 |
+3.88 |
26,077 |
36,764 |
+131 |
Hover/Click |
|
Apr24 |
231013 |
79.01 |
82.14 |
79.01 |
82.14 |
+3.70 |
7,054 |
14,823 |
-1,638 |
Hover/Click |
|
May24 |
231013 |
78.49 |
81.57 |
78.49 |
81.47 |
+3.52 |
1,513 |
10,570 |
-366 |
Hover/Click |
|
Jun24 |
231013 |
78.02 |
80.98 |
78.02 |
80.87 |
+3.36 |
12,533 |
65,510 |
+207 |
Hover/Click |
|
Jul24 |
231013 |
80.33 |
80.33 |
80.33 |
80.33 |
+3.24 |
1,343 |
16,379 |
+520 |
Hover/Click |
|
Aug24 |
231013 |
79.81 |
79.81 |
79.81 |
79.81 |
+3.13 |
1,081 |
12,408 |
+894 |
Hover/Click |
|
Sep24 |
231013 |
78.44 |
79.29 |
78.44 |
79.29 |
+3.01 |
1,678 |
24,086 |
+281 |
Hover/Click |
|
Oct24 |
231013 |
78.82 |
78.82 |
78.82 |
78.82 |
+2.93 |
197 |
7,721 |
+1 |
Hover/Click |
|
Nov24 |
231013 |
78.40 |
78.40 |
78.40 |
78.40 |
+2.85 |
10 |
8,785 |
+1 |
Hover/Click |
|
Dec24 |
231013 |
76.29 |
77.98 |
76.29 |
77.98 |
+2.78 |
7,472 |
66,544 |
+386 |
Hover/Click |
|
Jan25 |
231013 |
77.52 |
77.52 |
77.52 |
77.52 |
+2.70 |
0 |
7,929 |
+0 |
Hover/Click |
|
Feb25 |
231013 |
77.07 |
77.07 |
77.07 |
77.07 |
+2.61 |
0 |
3,639 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
309,470 |
604,845 |
-11,358 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
106.290 |
106.565 |
106.060 |
106.435 |
+0.067 |
15,229 |
41,662 |
+370 |
Hover/Click |
|
Mar24 |
231013 |
105.830 |
106.140 |
105.720 |
106.030 |
+0.067 |
72 |
467 |
+11 |
Hover/Click |
|
Jun24 |
231013 |
105.730 |
105.730 |
105.730 |
105.730 |
+0.068 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,301 |
42,134 |
+381 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
63.30 |
63.49 |
63.01 |
63.13 |
-0.14 |
107,066 |
191,546 |
+3,207 |
Hover/Click |
|
Mar24 |
231013 |
63.54 |
63.68 |
63.27 |
63.35 |
-0.14 |
149 |
329 |
+25 |
Hover/Click |
|
Jun24 |
231013 |
63.51 |
63.86 |
63.51 |
63.51 |
-0.15 |
20 |
49 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
107,517 |
192,428 |
+3,188 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
121.80 |
122.29 |
121.27 |
121.39 |
-0.39 |
103,872 |
224,154 |
-2,745 |
Hover/Click |
|
Mar24 |
231013 |
122.29 |
122.31 |
121.42 |
121.48 |
-0.40 |
21 |
2,552 |
-5 |
Hover/Click |
|
Jun24 |
231013 |
121.52 |
122.42 |
121.52 |
121.52 |
-0.40 |
0 |
259 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
104,183 |
229,225 |
-2,688 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
73.11 |
73.40 |
73.10 |
73.27 |
+0.16 |
83,243 |
186,591 |
+7,312 |
Hover/Click |
|
Mar24 |
231013 |
73.25 |
73.50 |
73.23 |
73.37 |
+0.15 |
431 |
2,501 |
+219 |
Hover/Click |
|
Jun24 |
231013 |
73.43 |
73.43 |
73.43 |
73.43 |
+0.16 |
22 |
201 |
+22 |
Hover/Click |
|
Sep24 |
231013 |
73.46 |
73.46 |
73.46 |
73.46 |
+0.16 |
3 |
132 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
83,768 |
189,778 |
+7,545 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
67.44 |
67.60 |
67.43 |
67.58 |
+0.15 |
152,470 |
264,725 |
+7,821 |
Hover/Click |
|
Mar24 |
231013 |
68.49 |
68.64 |
68.48 |
68.62 |
+0.14 |
58 |
1,424 |
-22 |
Hover/Click |
|
Jun24 |
231013 |
69.61 |
69.61 |
69.61 |
69.61 |
+0.14 |
3 |
109 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
153,213 |
268,404 |
+8,062 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
110.84 |
111.84 |
110.83 |
111.69 |
+0.88 |
19,370 |
59,813 |
-119 |
Hover/Click |
|
Mar24 |
231013 |
112.06 |
113.00 |
112.06 |
112.88 |
+0.89 |
11 |
587 |
+2 |
Hover/Click |
|
Jun24 |
231013 |
113.80 |
114.11 |
113.80 |
114.00 |
+0.90 |
3 |
123 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
19,391 |
60,688 |
-108 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
105.59 |
105.87 |
105.24 |
105.40 |
-0.15 |
206,371 |
673,116 |
+4,401 |
Hover/Click |
|
Mar24 |
231013 |
106.08 |
106.35 |
105.73 |
105.88 |
-0.16 |
1,618 |
10,778 |
+208 |
Hover/Click |
|
Jun24 |
231013 |
106.70 |
106.81 |
106.32 |
106.35 |
-0.15 |
152 |
2,107 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
214,745 |
697,320 |
+5,946 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
549.75 |
554.25 |
546.00 |
547.25 |
-1.00 |
82,004 |
199,393 |
+1,699 |
Hover/Click |
|
Mar24 |
231013 |
538.75 |
545.13 |
538.75 |
538.75 |
-1.00 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,004 |
200,643 |
+1,699 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
59.2800 |
59.2900 |
58.8300 |
58.9100 |
-0.3900 |
36,619 |
54,539 |
-1,090 |
Hover/Click |
|
Mar24 |
231013 |
59.2100 |
59.2100 |
58.8900 |
58.9100 |
-0.4000 |
4 |
12 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
36,623 |
54,551 |
-1,091 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov23 |
231013 |
195.95 |
197.65 |
195.45 |
195.65 |
-0.15 |
3,654 |
51,068 |
+171 |
|
|
Dec23 |
231013 |
195.30 |
196.90 |
194.75 |
194.95 |
-0.15 |
730 |
3,553 |
-201 |
Hover/Click |
|
Jan24 |
231013 |
194.35 |
194.35 |
194.35 |
194.35 |
-1.80 |
|
|
|
|
|
Feb24 |
231013 |
193.65 |
193.65 |
193.65 |
193.65 |
-1.80 |
|
|
|
|
| Total Volume and Open Interest |
4,384 |
54,621 |
-30 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct23 |
231013 |
26795 |
27165 |
26695 |
26840 |
+85 |
4,426 |
10,715 |
+95 |
Hover/Click |
|
Nov23 |
231013 |
26985 |
27295 |
26860 |
27000 |
+75 |
280 |
3,063 |
+60 |
Hover/Click |
|
Dec23 |
231013 |
27285 |
27480 |
27070 |
27200 |
+70 |
18 |
449 |
+5 |
Hover/Click |
|
Jan24 |
231013 |
27390 |
27620 |
27275 |
27390 |
+65 |
0 |
3 |
+0 |
Hover/Click |
|
Feb24 |
231013 |
27555 |
27750 |
27475 |
27555 |
+60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,724 |
14,241 |
+160 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
111~210 |
113~140 |
111~200 |
112~250 |
+1~100 |
670,937 |
1,379,837 |
+6,315 |
Hover/Click |
|
Mar24 |
231013 |
111~280 |
113~150 |
111~270 |
112~270 |
+1~100 |
115 |
1,859 |
+40 |
Hover/Click |
|
Jun24 |
231013 |
113~030 |
113~030 |
113~030 |
113~030 |
+1~100 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
671,052 |
1,381,697 |
+6,355 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
107~105 |
108~000 |
107~090 |
107~230 |
+0~155 |
2,136,548 |
4,695,934 |
-21,122 |
Hover/Click |
|
Mar24 |
231013 |
107~215 |
108~115 |
107~215 |
108~030 |
+0~155 |
586 |
2,019 |
+126 |
Hover/Click |
|
Jun24 |
231013 |
108~190 |
108~190 |
108~190 |
108~190 |
+0~155 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
104~312 |
105~120 |
104~306 |
105~054 |
+0~070 |
1,517,018 |
5,718,223 |
-10,471 |
Hover/Click |
|
Mar24 |
231013 |
105~192 |
105~236 |
105~174 |
105~180 |
+0~072 |
13 |
284 |
-2 |
Hover/Click |
|
Jun24 |
231013 |
106~010 |
106~010 |
106~010 |
106~010 |
+0~072 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
101~096 |
101~130 |
101~093 |
101~105 |
+0~010 |
783,598 |
3,994,241 |
+16,731 |
Hover/Click |
|
Mar24 |
231013 |
101~220 |
101~247 |
101~217 |
101~225 |
+0~012 |
2,106 |
3,465 |
+99 |
Hover/Click |
|
Jun24 |
231013 |
102~033 |
102~033 |
102~033 |
102~033 |
+0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
785,704 |
3,997,706 |
+16,830 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
94.545 |
94.570 |
94.545 |
94.560 |
+0.015 |
553,279 |
1,456,681 |
+29,108 |
|
|
Mar24 |
231013 |
94.655 |
94.685 |
94.645 |
94.670 |
+0.020 |
399,234 |
973,382 |
+8,988 |
|
|
Jun24 |
231013 |
94.850 |
94.900 |
94.840 |
94.870 |
+0.020 |
355,580 |
938,369 |
+11,697 |
|
|
Sep24 |
231013 |
95.100 |
95.165 |
95.095 |
95.115 |
+0.010 |
304,164 |
841,930 |
+11,424 |
|
|
Dec24 |
231013 |
95.385 |
95.455 |
95.380 |
95.395 |
+0.005 |
515,608 |
954,361 |
+22,083 |
|
|
Mar25 |
231013 |
95.640 |
95.725 |
95.635 |
95.660 |
+0.015 |
230,529 |
538,083 |
+5,524 |
|
|
Jun25 |
231013 |
95.815 |
95.905 |
95.805 |
95.835 |
+0.025 |
224,083 |
572,684 |
-13,229 |
|
|
Sep25 |
231013 |
95.895 |
96.000 |
95.890 |
95.925 |
+0.035 |
186,253 |
483,820 |
-7,010 |
|
|
Dec25 |
231013 |
95.930 |
96.035 |
95.925 |
95.965 |
+0.045 |
215,027 |
504,554 |
+3,580 |
|
|
Mar26 |
231013 |
95.940 |
96.045 |
95.935 |
95.985 |
+0.060 |
109,831 |
314,278 |
+2,578 |
|
|
Jun26 |
231013 |
95.940 |
96.055 |
95.935 |
95.995 |
+0.070 |
100,909 |
292,356 |
-625 |
|
|
Sep26 |
231013 |
95.935 |
96.055 |
95.935 |
96.000 |
+0.080 |
99,191 |
229,140 |
+3,145 |
|
|
Dec26 |
231013 |
95.930 |
96.045 |
95.925 |
95.995 |
+0.085 |
97,357 |
210,788 |
+23,016 |
|
|
Mar27 |
231013 |
95.905 |
96.025 |
95.905 |
95.975 |
+0.085 |
47,178 |
128,488 |
+6,232 |
|
|
Jun27 |
231013 |
95.875 |
95.995 |
95.875 |
95.950 |
+0.090 |
43,037 |
134,689 |
-2,415 |
|
|
Sep27 |
231013 |
95.840 |
95.960 |
95.840 |
95.915 |
+0.095 |
41,247 |
124,031 |
+1,215 |
|
|
Dec27 |
231013 |
95.795 |
95.920 |
95.795 |
95.875 |
+0.100 |
42,131 |
100,030 |
-1,538 |
|
|
Mar28 |
231013 |
95.745 |
95.865 |
95.745 |
95.825 |
+0.100 |
29,806 |
85,227 |
-122 |
|
| Total Volume and Open Interest |
344,938 |
1,635,475 |
+7,592 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231013 |
115~26 |
118~01 |
115~23 |
117~06 |
+1~23 |
379,904 |
1,550,989 |
+5,912 |
|
|
Mar24 |
231013 |
117~19 |
118~20 |
117~19 |
118~04 |
+1~22 |
4 |
29 |
+0 |
|
|
Jun24 |
231013 |
119~10 |
119~10 |
119~10 |
119~10 |
+1~22 |
|
|
|
|
| Total Volume and Open Interest |
379,908 |
1,551,018 |
+5,912 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231013 |
110~130 |
111~140 |
110~125 |
111~015 |
+0~230 |
572,719 |
1,908,203 |
+11,397 |
|
|
Mar24 |
231013 |
110~265 |
111~005 |
110~265 |
110~265 |
+0~230 |
|
|
|
|
|
Jun24 |
231013 |
110~195 |
110~195 |
110~195 |
110~195 |
+0~230 |
|
|
|
|
| Total Volume and Open Interest |
572,719 |
1,908,203 |
+11,397 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct23 |
231013 |
94.673 |
94.673 |
94.670 |
94.670 |
-0.003 |
2,911 |
390,350 |
+583 |
|
|
Nov23 |
231013 |
94.645 |
94.655 |
94.645 |
94.650 |
+0.005 |
330,222 |
729,711 |
+63,621 |
|
|
Dec23 |
231013 |
94.600 |
94.620 |
94.600 |
94.615 |
+0.015 |
31,718 |
104,954 |
+3,135 |
|
|
Jan24 |
231013 |
94.580 |
94.595 |
94.580 |
94.590 |
+0.015 |
155,207 |
306,613 |
-2,614 |
|
|
Feb24 |
231013 |
94.570 |
94.600 |
94.570 |
94.590 |
+0.020 |
85,823 |
211,473 |
+15,238 |
|
|
Mar24 |
231013 |
94.595 |
94.620 |
94.595 |
94.610 |
+0.020 |
9,692 |
32,789 |
+362 |
|
| Total Volume and Open Interest |
696,757 |
2,009,170 |
+76,890 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
145.51 |
145.57 |
145.12 |
145.40 |
-0.15 |
1,838 |
13,286 |
+87 |
Hover/Click |
|
Mar24 |
231013 |
145.40 |
145.40 |
145.40 |
145.40 |
-0.15 |
|
|
|
Hover/Click |
|
Jun24 |
231013 |
145.40 |
145.40 |
145.40 |
145.40 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231013 |
122.50 |
125.18 |
122.16 |
124.08 |
+0.62 |
112,941 |
234,570 |
-3,847 |
|
|
Mar24 |
231013 |
123.98 |
123.98 |
123.98 |
123.98 |
+0.62 |
3 |
257 |
+0 |
|
|
Jun24 |
231013 |
123.86 |
123.86 |
123.86 |
123.86 |
+0.58 |
|
|
|
|
| Total Volume and Open Interest |
112,944 |
234,827 |
-3,847 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
128.92 |
129.96 |
128.82 |
129.52 |
+0.36 |
1,060,923 |
1,403,579 |
-8,858 |
Hover/Click |
|
Mar24 |
231013 |
130.13 |
130.13 |
129.79 |
129.79 |
+0.37 |
184 |
1,600 |
+178 |
Hover/Click |
|
Jun24 |
231013 |
129.37 |
129.37 |
129.37 |
129.37 |
+0.33 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,061,107 |
1,405,179 |
-8,680 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
115.99 |
116.38 |
115.93 |
116.16 |
+0.17 |
688,586 |
1,266,809 |
+13,886 |
Hover/Click |
|
Mar24 |
231013 |
115.90 |
115.90 |
115.74 |
115.74 |
+0.19 |
0 |
84 |
+0 |
Hover/Click |
|
Jun24 |
231013 |
117.38 |
117.38 |
117.38 |
117.38 |
+0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
688,586 |
1,266,893 |
+13,886 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231013 |
105.07 |
105.14 |
105.05 |
105.08 |
+0.04 |
564,390 |
2,120,042 |
+50,444 |
|
|
Mar24 |
231013 |
105.44 |
105.44 |
105.44 |
105.44 |
+0.05 |
0 |
21 |
-1 |
|
|
Jun24 |
231013 |
105.06 |
105.06 |
105.06 |
105.06 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
564,390 |
2,120,063 |
+50,443 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231013 |
96.010 |
96.010 |
96.010 |
96.010 |
+0.005 |
0 |
19 |
+0 |
|
|
Mar24 |
231013 |
96.090 |
96.090 |
96.090 |
96.090 |
+0.020 |
0 |
125 |
+0 |
|
|
Jun24 |
231013 |
96.250 |
96.250 |
96.250 |
96.250 |
+0.030 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
0 |
267 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
94~11 |
95~02 |
94~07 |
94~14 |
+0~05 |
199,348 |
466,415 |
+975 |
Hover/Click |
|
Mar24 |
231013 |
94~17 |
94~17 |
94~17 |
94~17 |
+0~05 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,348 |
466,431 |
+975 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
96.005 |
96.010 |
96.000 |
96.010 |
+0.005 |
121,240 |
612,959 |
-5,507 |
|
|
Mar24 |
231013 |
96.075 |
96.100 |
96.070 |
96.090 |
+0.020 |
120,174 |
632,360 |
-8,688 |
|
|
Jun24 |
231013 |
96.230 |
96.265 |
96.220 |
96.250 |
+0.030 |
119,266 |
583,444 |
-14,178 |
|
| Total Volume and Open Interest |
977,789 |
3,948,114 |
-36,827 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
95.78 |
95.79 |
95.76 |
95.78 |
-0.01 |
25,717 |
261,721 |
-38 |
|
|
Mar24 |
231013 |
95.70 |
95.70 |
95.65 |
95.69 |
-0.01 |
18,745 |
210,389 |
-1,459 |
|
|
Jun24 |
231013 |
95.69 |
95.69 |
95.64 |
95.68 |
-0.01 |
18,683 |
166,020 |
-605 |
|
|
Sep24 |
231013 |
95.72 |
95.73 |
95.66 |
95.72 |
-0.01 |
13,830 |
117,520 |
-29 |
|
|
Dec24 |
231013 |
95.81 |
95.82 |
95.74 |
95.80 |
-0.01 |
9,551 |
109,053 |
-381 |
|
|
Mar25 |
231013 |
95.89 |
95.89 |
95.81 |
95.87 |
-0.02 |
13,276 |
56,718 |
-2,572 |
|
|
Jun25 |
231013 |
95.95 |
95.96 |
95.88 |
95.93 |
-0.02 |
9,490 |
58,065 |
-1,752 |
|
|
Sep25 |
231013 |
96.00 |
96.02 |
95.94 |
95.98 |
-0.02 |
1,351 |
42,040 |
-41 |
|
|
Dec25 |
231013 |
95.96 |
96.00 |
95.96 |
96.00 |
-0.02 |
122 |
2,983 |
+22 |
|
|
Mar26 |
231013 |
96.00 |
96.00 |
95.93 |
95.99 |
-0.03 |
11 |
1,316 |
+6 |
|
| Total Volume and Open Interest |
110,796 |
1,026,579 |
-6,849 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
95.62 |
95.66 |
95.49 |
95.53 |
-0.09 |
185,344 |
1,043,133 |
-796 |
|
|
Mar24 |
231013 |
95.53 |
95.53 |
95.53 |
95.53 |
-0.09 |
|
|
|
|
| Total Volume and Open Interest |
185,344 |
1,043,133 |
-796 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
96.09 |
96.11 |
96.01 |
96.05 |
-0.04 |
173,341 |
774,796 |
-10,957 |
|
|
Mar24 |
231013 |
96.05 |
96.05 |
96.05 |
96.05 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
173,341 |
774,796 |
-10,957 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct23 |
231013 |
1877.5 |
1930.4 |
1877.5 |
1927.4 |
+58.1 |
46 |
365 |
-28 |
Hover/Click |
|
Dec23 |
231013 |
1881.7 |
1946.2 |
1881.5 |
1941.5 |
+58.5 |
163,475 |
359,904 |
-2,609 |
Hover/Click |
|
Feb24 |
231013 |
1901.5 |
1965.6 |
1901.1 |
1961.1 |
+58.6 |
5,585 |
38,892 |
+427 |
Hover/Click |
|
Apr24 |
231013 |
1919.9 |
1983.4 |
1919.9 |
1980.1 |
+58.9 |
2,071 |
19,082 |
+560 |
Hover/Click |
|
Jun24 |
231013 |
1940.3 |
2002.7 |
1940.0 |
1999.4 |
+59.1 |
717 |
9,836 |
+52 |
Hover/Click |
|
Aug24 |
231013 |
1958.3 |
2019.9 |
1958.0 |
2017.4 |
+59.1 |
175 |
3,573 |
+16 |
Hover/Click |
|
Oct24 |
231013 |
1990.1 |
2035.6 |
1990.1 |
2035.6 |
+59.2 |
25 |
503 |
-2 |
Hover/Click |
|
Dec24 |
231013 |
1996.1 |
2055.4 |
1996.1 |
2053.9 |
+59.3 |
38 |
2,372 |
+23 |
Hover/Click |
|
Feb25 |
231013 |
2060.0 |
2071.5 |
2060.0 |
2071.5 |
+59.3 |
3 |
33 |
+1 |
Hover/Click |
|
Apr25 |
231013 |
2087.2 |
2087.2 |
2087.2 |
2087.2 |
+59.3 |
2 |
16 |
+0 |
Hover/Click |
|
Jun25 |
231013 |
2102.2 |
2102.9 |
2102.2 |
2102.9 |
+59.3 |
0 |
605 |
+0 |
Hover/Click |
|
Aug25 |
231013 |
2121.4 |
2121.4 |
2121.4 |
2121.4 |
+59.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
172,535 |
436,862 |
-1,576 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
2198.5 |
2299.0 |
2196.0 |
2289.5 |
+93.6 |
51,300 |
103,196 |
-121 |
Hover/Click |
|
Mar24 |
231013 |
2232.0 |
2331.5 |
2230.0 |
2322.9 |
+93.3 |
3,445 |
15,842 |
+304 |
Hover/Click |
|
May24 |
231013 |
2260.0 |
2348.0 |
2260.0 |
2346.7 |
+93.5 |
1,298 |
5,306 |
+361 |
Hover/Click |
|
Jul24 |
231013 |
2287.0 |
2370.5 |
2287.0 |
2369.6 |
+93.4 |
260 |
1,927 |
+47 |
Hover/Click |
|
Sep24 |
231013 |
2392.3 |
2392.3 |
2392.3 |
2392.3 |
+93.5 |
4 |
378 |
-1 |
Hover/Click |
|
Dec24 |
231013 |
2423.1 |
2423.1 |
2423.1 |
2423.1 |
+93.8 |
0 |
202 |
+0 |
Hover/Click |
|
Mar25 |
231013 |
2453.3 |
2453.3 |
2453.3 |
2453.3 |
+94.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
56,436 |
127,816 |
+583 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
231013 |
875.5 |
875.5 |
875.5 |
875.5 |
+8.5 |
60 |
89 |
+9 |
Hover/Click |
|
Jan24 |
231013 |
872.3 |
891.3 |
867.9 |
884.2 |
+8.4 |
24,148 |
80,932 |
+2,050 |
Hover/Click |
|
Apr24 |
231013 |
881.6 |
899.5 |
876.5 |
892.4 |
+8.2 |
1,219 |
4,596 |
+569 |
Hover/Click |
|
Jul24 |
231013 |
890.3 |
906.0 |
886.8 |
900.5 |
+8.2 |
111 |
219 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
25,661 |
86,102 |
+2,687 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
1140.00 |
1162.50 |
1126.00 |
1145.20 |
-2.30 |
2,969 |
19,199 |
+336 |
Hover/Click |
|
Mar24 |
231013 |
1154.00 |
1161.00 |
1140.00 |
1154.60 |
-2.60 |
548 |
1,861 |
+245 |
Hover/Click |
|
Jun24 |
231013 |
1166.20 |
1166.20 |
1166.20 |
1166.20 |
-2.40 |
0 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,517 |
21,110 |
+581 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
358.70 |
361.65 |
355.70 |
357.10 |
-2.00 |
69,706 |
136,381 |
+5,747 |
Hover/Click |
|
Mar24 |
231013 |
362.10 |
364.90 |
359.10 |
360.45 |
-2.10 |
11,897 |
46,632 |
+2,527 |
Hover/Click |
|
May24 |
231013 |
364.15 |
366.55 |
361.55 |
362.55 |
-2.10 |
4,287 |
12,507 |
-737 |
Hover/Click |
|
Jul24 |
231013 |
366.70 |
368.60 |
363.60 |
364.45 |
-2.10 |
1,182 |
4,570 |
+390 |
Hover/Click |
|
Sep24 |
231013 |
368.20 |
369.85 |
365.35 |
366.25 |
-2.05 |
337 |
2,259 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
88,384 |
211,380 |
+8,101 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
33786 |
34123 |
33707 |
33827 |
+31 |
179,970 |
95,661 |
+2,514 |
Hover/Click |
|
Mar24 |
231013 |
34115 |
34434 |
34038 |
34152 |
+30 |
241 |
295 |
-3 |
Hover/Click |
|
Jun24 |
231013 |
34600 |
34665 |
34379 |
34379 |
+31 |
1 |
8 |
-1 |
Hover/Click |
|
Sep24 |
231013 |
35000 |
35000 |
34403 |
34403 |
+23 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
180,213 |
95,965 |
+2,511 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
33771 |
34123 |
33707 |
33827 |
+31 |
103,574 |
19,999 |
+378 |
Hover/Click |
|
Mar24 |
231013 |
34121 |
34448 |
34027 |
34152 |
+30 |
178 |
700 |
-3 |
Hover/Click |
|
Jun24 |
231013 |
34379 |
34689 |
34379 |
34379 |
+31 |
0 |
2 |
+0 |
Hover/Click |
|
Sep24 |
231013 |
34403 |
34403 |
34403 |
34403 |
+23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
103,752 |
20,701 |
+375 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
4380.75 |
4407.75 |
4340.75 |
4357.25 |
-23.25 |
1,881,573 |
2,054,009 |
+27,722 |
Hover/Click |
|
Mar24 |
231013 |
4429.00 |
4456.25 |
4389.75 |
4405.50 |
-24.00 |
1,834 |
16,183 |
+388 |
Hover/Click |
|
Jun24 |
231013 |
4491.00 |
4507.00 |
4441.50 |
4456.00 |
-24.25 |
108 |
3,919 |
-34 |
Hover/Click |
|
Sep24 |
231013 |
4501.75 |
4550.25 |
4489.25 |
4501.75 |
-24.25 |
1 |
154 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,883,516 |
2,076,708 |
+28,075 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
4381.50 |
4407.75 |
4341.00 |
4357.25 |
-23.25 |
1,067,431 |
141,594 |
+2,165 |
Hover/Click |
|
Mar24 |
231013 |
4428.25 |
4456.25 |
4389.50 |
4405.50 |
-24.00 |
1,703 |
2,411 |
+35 |
Hover/Click |
|
Jun24 |
231013 |
4486.50 |
4504.50 |
4440.75 |
4456.00 |
-24.25 |
77 |
170 |
+3 |
Hover/Click |
|
Sep24 |
231013 |
4501.75 |
4501.75 |
4501.75 |
4501.75 |
-24.25 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,069,211 |
144,183 |
+2,203 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
15324.00 |
15366.75 |
15062.25 |
15120.25 |
-194.75 |
747,494 |
253,806 |
-1,085 |
Hover/Click |
|
Mar24 |
231013 |
15530.50 |
15562.00 |
15257.50 |
15314.25 |
-197.75 |
988 |
1,845 |
+79 |
Hover/Click |
|
Jun24 |
231013 |
15666.00 |
15757.00 |
15463.50 |
15518.00 |
-199.00 |
2 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
748,484 |
255,793 |
-1,006 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
15326.00 |
15367.00 |
15062.00 |
15120.25 |
-194.75 |
1,323,805 |
78,439 |
+2,088 |
Hover/Click |
|
Mar24 |
231013 |
15517.00 |
15564.00 |
15258.25 |
15314.25 |
-197.75 |
2,533 |
2,377 |
+49 |
Hover/Click |
|
Jun24 |
231013 |
15719.00 |
15744.50 |
15463.50 |
15518.00 |
-199.00 |
9 |
90 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,326,352 |
80,928 |
+2,144 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231013 |
2468.90 |
2483.60 |
2449.00 |
2457.80 |
-14.80 |
10,905 |
39,010 |
+194 |
Hover/Click |
|
Mar24 |
231013 |
2473.80 |
2500.80 |
2473.80 |
2473.80 |
-15.90 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
231013 |
2492.50 |
2492.50 |
2492.50 |
2492.50 |
-15.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,905 |
39,011 |
+194 |
|
| Volatility Index(CBOE) |
|
Oct23 |
231013 |
16.97 |
20.20 |
16.63 |
19.26 |
+2.31 |
132,059 |
71,947 |
-11,623 |
|
|
Nov23 |
231013 |
17.70 |
20.20 |
17.47 |
19.92 |
+2.17 |
110,941 |
137,902 |
+11,131 |
|
|
Dec23 |
231013 |
18.03 |
19.85 |
17.85 |
19.74 |
+1.69 |
31,848 |
75,214 |
+3,592 |
|
|
Jan24 |
231013 |
19.03 |
20.55 |
18.85 |
20.50 |
+1.45 |
12,659 |
43,273 |
+613 |
|
| Total Volume and Open Interest |
300,451 |
368,333 |
+4,211 |
|
| S & P 600(CME) |
|
Dec23 |
231013 |
1120.70 |
1134.70 |
1118.60 |
1120.70 |
-13.40 |
0 |
539 |
+0 |
|
|
Mar24 |
231013 |
1132.60 |
1132.60 |
1132.60 |
1132.60 |
-13.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
539 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
1746.30 |
1755.20 |
1724.30 |
1729.90 |
-16.30 |
242,308 |
487,277 |
+8,315 |
Hover/Click |
|
Mar24 |
231013 |
1765.50 |
1773.40 |
1743.50 |
1748.50 |
-16.50 |
211 |
1,139 |
+34 |
Hover/Click |
|
Jun24 |
231013 |
1766.50 |
1787.80 |
1765.50 |
1766.50 |
-15.80 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
242,519 |
488,418 |
+8,349 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231013 |
1746.50 |
1755.30 |
1724.30 |
1729.90 |
-16.30 |
77,344 |
17,529 |
-388 |
Hover/Click |
|
Mar24 |
231013 |
1765.50 |
1772.00 |
1744.90 |
1748.50 |
-16.50 |
228 |
429 |
+30 |
Hover/Click |
|
Jun24 |
231013 |
1766.50 |
1784.40 |
1766.50 |
1766.50 |
-15.80 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,572 |
17,962 |
-358 |
|
| Nikkei 225(CME) |
|
Dec23 |
231013 |
32305 |
32550 |
31875 |
31910 |
-385 |
9,627 |
16,115 |
+236 |
|
|
Mar24 |
231013 |
32375 |
32545 |
31945 |
31945 |
-375 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
9,627 |
16,116 |
+236 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
32630 |
32645 |
32095 |
32255 |
-360 |
48,247 |
106,083 |
+1,769 |
|
|
Mar24 |
231013 |
32495 |
32545 |
32075 |
32185 |
-370 |
26 |
694 |
+15 |
|
|
Jun24 |
231013 |
31945 |
31945 |
31945 |
31945 |
-365 |
0 |
2,464 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231013 |
32610 |
32650 |
32090 |
32250 |
-390 |
953,778 |
339,812 |
+6,321 |
|
|
Mar24 |
231013 |
32550 |
32585 |
32030 |
32190 |
-410 |
25,178 |
17,590 |
-1,419 |
|
|
Jun24 |
231013 |
32305 |
32330 |
31790 |
31940 |
-390 |
764 |
2,122 |
-158 |
|
| Total Volume and Open Interest |
1,042,546 |
503,533 |
+32,010 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231013 |
32610 |
32650 |
32090 |
32250 |
-390 |
67,272 |
216,639 |
+2,364 |
|
|
Mar24 |
231013 |
32550 |
32580 |
32060 |
32190 |
-410 |
1,060 |
15,843 |
+100 |
|
|
Jun24 |
231013 |
32280 |
32280 |
31940 |
31940 |
-390 |
5 |
13,215 |
+1 |
|
| Total Volume and Open Interest |
68,350 |
286,111 |
+2,516 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231013 |
32265 |
32520 |
31850 |
31885 |
-385 |
44,816 |
50,172 |
+290 |
|
|
Mar24 |
231013 |
32330 |
32440 |
31805 |
31825 |
-385 |
12 |
17 |
+7 |
|
|
Jun24 |
231013 |
31600 |
31600 |
31600 |
31600 |
-385 |
|
|
|
|
| Total Volume and Open Interest |
44,828 |
50,190 |
+286 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231013 |
31885 |
31885 |
31885 |
31885 |
-385 |
1 |
1 |
+1 |
|
|
Mar24 |
231013 |
31825 |
31825 |
31825 |
31825 |
-385 |
0 |
1 |
+0 |
|
|
Jun24 |
231013 |
31600 |
31600 |
31600 |
31600 |
-385 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct23 |
231013 |
7087.5 |
7115.5 |
6984.0 |
7008.5 |
-102.0 |
54,368 |
189,587 |
+870 |
|
|
Nov23 |
231013 |
7108.0 |
7125.5 |
7015.0 |
7027.5 |
-102.0 |
1,917 |
1,953 |
+1,749 |
|
|
Dec23 |
231013 |
7131.5 |
7131.5 |
7031.0 |
7039.5 |
-102.0 |
6 |
1,089 |
-4 |
|
|
Mar24 |
231013 |
7104.0 |
7104.0 |
7104.0 |
7104.0 |
-103.5 |
|
|
|
|
|
Jun24 |
231013 |
7004.5 |
7004.5 |
7004.5 |
7004.5 |
-103.5 |
|
|
|
|
|
Sep24 |
231013 |
7066.5 |
7066.5 |
7066.5 |
7066.5 |
-99.5 |
|
|
|
|
| Total Volume and Open Interest |
56,291 |
192,630 |
+2,615 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct23 |
231013 |
18294 |
18308 |
17794 |
17811 |
-472 |
110,575 |
112,076 |
-3,342 |
|
|
Nov23 |
231013 |
18335 |
18335 |
17820 |
17833 |
-477 |
842 |
3,896 |
+89 |
|
|
Dec23 |
231013 |
18390 |
18405 |
17900 |
17911 |
-473 |
627 |
13,121 |
-198 |
|
| Total Volume and Open Interest |
112,173 |
131,909 |
-3,550 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
15503.0 |
15537.0 |
15231.0 |
15287.0 |
-250.0 |
65,683 |
66,822 |
+2,148 |
|
|
Mar24 |
231013 |
15615.0 |
15615.0 |
15432.0 |
15454.0 |
-247.0 |
45 |
164 |
+5 |
|
|
Jun24 |
231013 |
15685.0 |
15685.0 |
15685.0 |
15685.0 |
-247.0 |
|
|
|
|
| Total Volume and Open Interest |
65,728 |
66,986 |
+2,153 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231013 |
15504.0 |
15536.0 |
15234.0 |
15287.0 |
-250.0 |
43,071 |
14,913 |
+724 |
|
|
Mar24 |
231013 |
15672.0 |
15672.0 |
15407.0 |
15454.0 |
-247.0 |
50 |
71 |
+8 |
|
|
Jun24 |
231013 |
15685.0 |
15685.0 |
15685.0 |
15685.0 |
-247.0 |
|
|
|
|
| Total Volume and Open Interest |
43,121 |
14,984 |
+732 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
4209 |
4218 |
4139 |
4154 |
-64 |
717,733 |
2,906,539 |
+5,468 |
|
|
Mar24 |
231013 |
4224 |
4224 |
4180 |
4186 |
-64 |
23 |
22,731 |
+2 |
|
|
Jun24 |
231013 |
4132 |
4132 |
4132 |
4132 |
-65 |
0 |
15,311 |
+0 |
|
| Total Volume and Open Interest |
717,756 |
2,947,835 |
+5,470 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231013 |
10993 |
11022 |
10902 |
10931 |
-95 |
25,034 |
136,296 |
-2,496 |
|
|
Mar24 |
231013 |
10900 |
10900 |
10873 |
10873 |
-96 |
1 |
1,181 |
-12 |
|
|
Jun24 |
231013 |
10765 |
10765 |
10765 |
10765 |
-94 |
0 |
630 |
+0 |
|
| Total Volume and Open Interest |
25,035 |
138,270 |
-2,508 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231013 |
7674.50 |
7696.00 |
7623.50 |
7632.00 |
-50.50 |
83,046 |
481,368 |
+2,350 |
|
|
Mar24 |
231013 |
7657.00 |
7657.50 |
7657.00 |
7657.50 |
-50.50 |
4 |
4,273 |
+1 |
|
|
Jun24 |
231013 |
7682.50 |
7682.50 |
7682.50 |
7682.50 |
-50.50 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
83,050 |
486,591 |
+2,351 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231013 |
7131.0 |
7145.0 |
7039.0 |
7075.0 |
-50.0 |
45,626 |
216,768 |
-939 |
|
|
Mar24 |
231013 |
7061.0 |
7061.0 |
7041.0 |
7041.0 |
-50.0 |
0 |
60 |
+0 |
|
|
Jun24 |
231013 |
7041.0 |
7041.0 |
7041.0 |
7041.0 |
-50.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
45,626 |
217,285 |
-939 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231013 |
28365.00 |
28515.00 |
28130.00 |
28214.00 |
-262.00 |
16,747 |
93,920 |
+327 |
|
|
Mar24 |
231013 |
28590.00 |
28680.00 |
28325.00 |
28391.00 |
-265.00 |
34 |
527 |
+20 |
|
|
Jun24 |
231013 |
27904.00 |
27904.00 |
27904.00 |
27904.00 |
-260.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
16,781 |
94,450 |
+347 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231013 |
327.45 |
328.60 |
326.60 |
327.85 |
-2.60 |
274,121 |
266,398 |
-2,531 |
|
|
Mar24 |
231013 |
327.05 |
327.75 |
325.90 |
326.65 |
-2.80 |
388 |
31,858 |
+10 |
|
|
Jun24 |
231013 |
328.00 |
328.00 |
326.95 |
326.95 |
-3.45 |
6 |
13,381 |
+0 |
|
| Total Volume and Open Interest |
274,524 |
327,332 |
-2,517 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct23 |
231013 |
595.00 |
600.80 |
594.15 |
599.70 |
+17.75 |
216 |
124 |
-205 |
|
|
Nov23 |
231013 |
591.50 |
596.35 |
589.30 |
595.25 |
+17.10 |
221 |
598 |
+82 |
|
|
Dec23 |
231013 |
597.75 |
597.75 |
597.75 |
597.75 |
+22.10 |
|
|
|
|
| Total Volume and Open Interest |
437 |
722 |
-123 |
|
|
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
