|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed October 18, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231018 |
1297.00 |
1313.00 |
1293.25 |
1311.00 |
+14.25 |
135,410 |
243,235 |
-3,982 |
Hover/Click |
|
Jan24 |
231018 |
1316.25 |
1331.00 |
1312.25 |
1329.25 |
+13.00 |
71,166 |
200,719 |
+9,695 |
Hover/Click |
|
Mar24 |
231018 |
1329.25 |
1341.75 |
1324.00 |
1340.00 |
+10.75 |
33,041 |
149,224 |
+1,534 |
Hover/Click |
|
May24 |
231018 |
1341.00 |
1353.50 |
1336.00 |
1351.25 |
+9.75 |
16,645 |
113,608 |
+1,151 |
Hover/Click |
|
Jul24 |
231018 |
1347.00 |
1358.75 |
1341.50 |
1356.00 |
+9.00 |
16,586 |
66,335 |
+2,125 |
Hover/Click |
|
Aug24 |
231018 |
1328.25 |
1337.00 |
1320.75 |
1334.75 |
+8.50 |
2,013 |
5,318 |
+60 |
Hover/Click |
|
Sep24 |
231018 |
1282.00 |
1288.75 |
1273.75 |
1286.50 |
+6.25 |
976 |
3,347 |
+32 |
Hover/Click |
|
Nov24 |
231018 |
1260.50 |
1268.25 |
1252.75 |
1266.50 |
+6.00 |
9,552 |
56,914 |
+2,389 |
Hover/Click |
|
Jan25 |
231018 |
1274.25 |
1274.25 |
1260.00 |
1272.50 |
+5.75 |
38 |
871 |
+2 |
Hover/Click |
|
Mar25 |
231018 |
1262.75 |
1267.25 |
1254.75 |
1266.50 |
+5.00 |
14 |
638 |
+6 |
Hover/Click |
|
May25 |
231018 |
1264.25 |
1264.75 |
1255.00 |
1264.25 |
+4.50 |
28 |
1,299 |
+20 |
Hover/Click |
|
Jul25 |
231018 |
1266.25 |
1266.25 |
1259.75 |
1266.25 |
+4.00 |
0 |
131 |
+0 |
Hover/Click |
|
Aug25 |
231018 |
1257.75 |
1257.75 |
1257.75 |
1257.75 |
+4.00 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231018 |
1225.75 |
1225.75 |
1225.75 |
1225.75 |
+4.00 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
285,477 |
842,086 |
+13,040 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
399.80 |
415.10 |
398.90 |
413.80 |
+14.00 |
77,941 |
177,700 |
+3,743 |
Hover/Click |
|
Jan24 |
231018 |
394.60 |
407.00 |
393.20 |
406.30 |
+11.60 |
34,309 |
112,738 |
-75 |
Hover/Click |
|
Mar24 |
231018 |
388.90 |
399.40 |
387.00 |
398.80 |
+9.80 |
20,742 |
73,491 |
+1,881 |
Hover/Click |
|
May24 |
231018 |
387.10 |
396.00 |
385.10 |
395.50 |
+8.40 |
10,969 |
57,360 |
-62 |
Hover/Click |
|
Jul24 |
231018 |
387.50 |
394.90 |
385.50 |
394.60 |
+7.10 |
9,335 |
38,341 |
+478 |
Hover/Click |
|
Aug24 |
231018 |
385.10 |
391.70 |
382.80 |
391.40 |
+6.70 |
1,285 |
7,075 |
-121 |
Hover/Click |
|
Sep24 |
231018 |
380.10 |
386.90 |
378.10 |
386.50 |
+6.40 |
681 |
3,975 |
-7 |
Hover/Click |
|
Oct24 |
231018 |
375.90 |
381.50 |
373.00 |
381.00 |
+6.00 |
1,523 |
3,971 |
+480 |
Hover/Click |
|
Dec24 |
231018 |
376.60 |
382.40 |
374.10 |
382.10 |
+5.70 |
2,920 |
8,523 |
+1,071 |
Hover/Click |
|
Jan25 |
231018 |
374.90 |
381.80 |
373.90 |
381.50 |
+5.50 |
25 |
505 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
159,734 |
484,609 |
+7,388 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
55.44 |
55.90 |
54.73 |
54.86 |
-0.49 |
50,126 |
147,429 |
-1,798 |
Hover/Click |
|
Jan24 |
231018 |
54.72 |
55.11 |
53.95 |
54.08 |
-0.55 |
18,007 |
88,629 |
+483 |
Hover/Click |
|
Mar24 |
231018 |
54.12 |
54.54 |
53.43 |
53.53 |
-0.57 |
15,226 |
70,633 |
+1,208 |
Hover/Click |
|
May24 |
231018 |
53.81 |
54.22 |
53.16 |
53.25 |
-0.56 |
8,026 |
45,228 |
+939 |
Hover/Click |
|
Jul24 |
231018 |
53.54 |
53.90 |
52.89 |
52.98 |
-0.53 |
4,491 |
39,065 |
+103 |
Hover/Click |
|
Aug24 |
231018 |
52.94 |
53.31 |
52.37 |
52.44 |
-0.49 |
1,053 |
9,577 |
+105 |
Hover/Click |
|
Sep24 |
231018 |
52.28 |
52.70 |
51.86 |
51.93 |
-0.43 |
799 |
6,568 |
+227 |
Hover/Click |
|
Oct24 |
231018 |
51.87 |
52.07 |
51.29 |
51.36 |
-0.36 |
1,180 |
4,978 |
+366 |
Hover/Click |
|
Dec24 |
231018 |
51.41 |
51.86 |
51.08 |
51.19 |
-0.32 |
2,018 |
17,403 |
+255 |
Hover/Click |
|
Jan25 |
231018 |
51.13 |
51.71 |
51.08 |
51.13 |
-0.30 |
25 |
799 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
100,961 |
431,952 |
+1,905 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
231018 |
718.3 |
722.0 |
709.2 |
711.7 |
-7.5 |
15,218 |
56,879 |
-6,064 |
Hover/Click |
|
Jan24 |
231018 |
723.1 |
728.0 |
715.1 |
718.7 |
-5.6 |
16,863 |
144,104 |
+1,283 |
Hover/Click |
|
Mar24 |
231018 |
728.8 |
733.3 |
721.1 |
725.5 |
-4.1 |
4,861 |
54,101 |
+11 |
Hover/Click |
|
May24 |
231018 |
732.2 |
735.1 |
724.5 |
729.1 |
-4.3 |
1,054 |
32,067 |
+178 |
Hover/Click |
|
Jul24 |
231018 |
736.5 |
740.0 |
728.3 |
733.5 |
-4.1 |
670 |
10,202 |
+250 |
Hover/Click |
|
Nov24 |
231018 |
723.2 |
723.2 |
715.5 |
722.1 |
-1.0 |
28 |
5,524 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
38,694 |
302,972 |
-4,339 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
488.50 |
494.00 |
488.50 |
492.00 |
+3.00 |
102,031 |
652,884 |
-2,822 |
Hover/Click |
|
Mar24 |
231018 |
503.50 |
508.50 |
503.25 |
506.50 |
+2.75 |
35,585 |
309,277 |
+4,550 |
Hover/Click |
|
May24 |
231018 |
511.25 |
516.25 |
511.00 |
514.50 |
+3.25 |
12,116 |
119,680 |
+137 |
Hover/Click |
|
Jul24 |
231018 |
516.25 |
521.25 |
516.00 |
519.75 |
+3.25 |
8,750 |
113,658 |
+578 |
Hover/Click |
|
Sep24 |
231018 |
513.25 |
517.00 |
512.75 |
515.50 |
+2.50 |
1,728 |
44,787 |
+470 |
Hover/Click |
|
Dec24 |
231018 |
516.00 |
520.00 |
516.00 |
518.25 |
+1.75 |
4,381 |
110,187 |
+882 |
Hover/Click |
|
Mar25 |
231018 |
526.50 |
530.00 |
526.50 |
528.50 |
+1.50 |
52 |
3,927 |
+20 |
Hover/Click |
|
May25 |
231018 |
533.25 |
534.75 |
533.25 |
533.25 |
+1.25 |
47 |
852 |
+30 |
Hover/Click |
|
Jul25 |
231018 |
532.25 |
533.75 |
531.00 |
532.25 |
+1.50 |
88 |
1,846 |
+57 |
Hover/Click |
|
Sep25 |
231018 |
510.75 |
510.75 |
510.75 |
510.75 |
+2.50 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
164,891 |
1,360,702 |
+3,942 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
572.50 |
584.00 |
571.25 |
580.25 |
+9.75 |
53,405 |
231,011 |
+500 |
Hover/Click |
|
Mar24 |
231018 |
600.25 |
611.25 |
599.75 |
608.00 |
+9.25 |
26,787 |
93,425 |
+210 |
Hover/Click |
|
May24 |
231018 |
617.25 |
627.75 |
617.25 |
624.25 |
+8.25 |
10,279 |
42,606 |
+812 |
Hover/Click |
|
Jul24 |
231018 |
634.50 |
641.50 |
632.75 |
638.50 |
+7.25 |
7,107 |
44,610 |
+1,303 |
Hover/Click |
|
Sep24 |
231018 |
650.25 |
654.50 |
647.00 |
651.75 |
+6.25 |
1,623 |
8,117 |
+404 |
Hover/Click |
|
Dec24 |
231018 |
666.50 |
670.00 |
663.25 |
667.25 |
+5.00 |
494 |
10,927 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
99,716 |
431,791 |
+3,292 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
668.50 |
678.00 |
667.50 |
670.50 |
+3.75 |
16,185 |
118,412 |
+1,036 |
Hover/Click |
|
Mar24 |
231018 |
677.00 |
686.25 |
676.50 |
679.00 |
+3.25 |
7,994 |
57,866 |
-113 |
Hover/Click |
|
May24 |
231018 |
682.25 |
691.25 |
682.00 |
684.50 |
+3.00 |
5,110 |
24,965 |
+724 |
Hover/Click |
|
Jul24 |
231018 |
689.75 |
693.75 |
685.00 |
687.25 |
+2.75 |
2,068 |
18,056 |
+335 |
Hover/Click |
|
Sep24 |
231018 |
696.25 |
703.50 |
695.25 |
696.50 |
+2.25 |
355 |
1,771 |
+66 |
Hover/Click |
|
Dec24 |
231018 |
711.50 |
717.00 |
709.00 |
710.00 |
+2.00 |
204 |
2,849 |
+22 |
Hover/Click |
|
Mar25 |
231018 |
720.00 |
721.25 |
714.00 |
715.00 |
+1.25 |
0 |
212 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,916 |
224,217 |
+2,070 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
727.75 |
737.50 |
726.75 |
733.50 |
+5.75 |
5,677 |
42,211 |
+432 |
Hover/Click |
|
Mar24 |
231018 |
751.00 |
759.00 |
749.00 |
754.75 |
+5.00 |
3,475 |
21,252 |
+476 |
Hover/Click |
|
May24 |
231018 |
767.00 |
771.00 |
763.25 |
766.75 |
+4.25 |
597 |
6,040 |
+152 |
Hover/Click |
|
Jul24 |
231018 |
777.75 |
781.00 |
774.25 |
777.25 |
+3.75 |
282 |
2,352 |
-17 |
Hover/Click |
|
Sep24 |
231018 |
786.00 |
786.00 |
781.50 |
783.00 |
+3.00 |
64 |
1,208 |
+13 |
Hover/Click |
|
Dec24 |
231018 |
790.75 |
797.00 |
790.75 |
794.25 |
+2.00 |
5 |
424 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
10,100 |
73,505 |
+1,041 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
382.50 |
382.50 |
370.50 |
371.00 |
-3.25 |
538 |
2,792 |
+2 |
Hover/Click |
|
Mar24 |
231018 |
396.25 |
397.00 |
390.25 |
390.25 |
-4.00 |
33 |
1,054 |
+16 |
Hover/Click |
|
May24 |
231018 |
402.75 |
402.75 |
402.75 |
402.75 |
-3.25 |
4 |
120 |
+1 |
Hover/Click |
|
Jul24 |
231018 |
412.00 |
412.00 |
412.00 |
412.00 |
-2.75 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
575 |
4,076 |
+19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231018 |
15.86 |
15.94 |
15.82 |
15.86 |
+0.01 |
426 |
5,626 |
-267 |
Hover/Click |
|
Jan24 |
231018 |
16.24 |
16.31 |
16.21 |
16.24 |
+0.01 |
406 |
4,141 |
+291 |
Hover/Click |
|
Mar24 |
231018 |
16.57 |
16.57 |
16.55 |
16.55 |
+0.01 |
1 |
639 |
+1 |
Hover/Click |
|
May24 |
231018 |
16.77 |
16.77 |
16.77 |
16.77 |
unch |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
833 |
11,050 |
+25 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231018 |
185.850 |
186.130 |
185.300 |
185.735 |
+0.235 |
1,848 |
6,074 |
-975 |
Hover/Click |
|
Dec23 |
231018 |
187.050 |
187.650 |
186.700 |
187.200 |
+0.320 |
16,358 |
125,122 |
-1,162 |
Hover/Click |
|
Feb24 |
231018 |
191.080 |
191.535 |
190.650 |
191.080 |
+0.080 |
7,579 |
61,163 |
+847 |
Hover/Click |
|
Apr24 |
231018 |
193.900 |
194.300 |
193.400 |
193.800 |
unch |
4,788 |
47,221 |
+145 |
Hover/Click |
|
Jun24 |
231018 |
187.550 |
187.935 |
187.000 |
187.400 |
-0.150 |
2,574 |
36,053 |
+346 |
Hover/Click |
|
Aug24 |
231018 |
185.985 |
186.285 |
185.400 |
185.650 |
-0.335 |
1,167 |
8,907 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
35,371 |
292,645 |
-624 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231018 |
248.650 |
248.685 |
246.800 |
247.130 |
-1.670 |
1,156 |
3,610 |
+55 |
Hover/Click |
|
Nov23 |
231018 |
250.100 |
250.850 |
249.035 |
249.735 |
-0.715 |
4,154 |
10,351 |
-615 |
Hover/Click |
|
Jan24 |
231018 |
252.500 |
252.900 |
250.380 |
250.900 |
-1.900 |
5,423 |
19,627 |
+185 |
Hover/Click |
|
Mar24 |
231018 |
254.750 |
255.485 |
253.100 |
253.600 |
-1.550 |
2,465 |
7,297 |
+126 |
Hover/Click |
|
Apr24 |
231018 |
258.750 |
259.700 |
257.450 |
257.835 |
-1.440 |
682 |
2,935 |
+91 |
Hover/Click |
|
May24 |
231018 |
262.250 |
262.950 |
260.935 |
261.275 |
-1.355 |
566 |
3,638 |
+71 |
Hover/Click |
|
Aug24 |
231018 |
271.000 |
271.800 |
270.300 |
270.585 |
-1.015 |
348 |
2,675 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
14,971 |
50,655 |
+117 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
67.550 |
68.200 |
67.330 |
68.030 |
+0.480 |
23,521 |
90,027 |
-12 |
Hover/Click |
|
Feb24 |
231018 |
72.130 |
72.400 |
71.680 |
72.300 |
+0.250 |
8,698 |
45,910 |
+1,372 |
Hover/Click |
|
Apr24 |
231018 |
79.130 |
79.200 |
78.530 |
78.930 |
-0.070 |
4,916 |
30,014 |
+239 |
Hover/Click |
|
May24 |
231018 |
84.500 |
84.730 |
84.150 |
84.550 |
-0.050 |
88 |
1,118 |
+11 |
|
|
Jun24 |
231018 |
93.030 |
93.050 |
92.350 |
92.630 |
-0.250 |
1,364 |
10,758 |
+35 |
Hover/Click |
|
Jul24 |
231018 |
94.180 |
94.400 |
93.700 |
93.850 |
-0.250 |
818 |
3,818 |
+122 |
Hover/Click |
|
Aug24 |
231018 |
93.930 |
94.100 |
93.330 |
93.550 |
-0.080 |
446 |
2,831 |
-8 |
Hover/Click |
|
Oct24 |
231018 |
81.930 |
82.080 |
81.550 |
81.900 |
-0.080 |
262 |
1,893 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
40,183 |
187,054 |
+1,891 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct23 |
231018 |
16.83 |
16.87 |
16.78 |
16.83 |
+0.01 |
233 |
3,600 |
-72 |
Hover/Click |
|
Nov23 |
231018 |
17.77 |
18.54 |
17.77 |
18.54 |
+0.71 |
796 |
6,401 |
-185 |
Hover/Click |
|
Dec23 |
231018 |
17.88 |
18.59 |
17.83 |
18.59 |
+0.75 |
364 |
3,642 |
+36 |
Hover/Click |
|
Jan24 |
231018 |
18.20 |
18.70 |
18.20 |
18.63 |
+0.40 |
150 |
1,491 |
+20 |
Hover/Click |
|
Feb24 |
231018 |
18.55 |
18.76 |
18.53 |
18.75 |
+0.25 |
96 |
1,114 |
+9 |
Hover/Click |
|
Mar24 |
231018 |
18.68 |
18.83 |
18.60 |
18.79 |
+0.11 |
71 |
905 |
+15 |
Hover/Click |
|
Apr24 |
231018 |
18.72 |
18.80 |
18.72 |
18.80 |
+0.08 |
70 |
674 |
+58 |
Hover/Click |
|
May24 |
231018 |
18.75 |
18.88 |
18.73 |
18.88 |
+0.12 |
56 |
684 |
+32 |
Hover/Click |
|
Jun24 |
231018 |
18.85 |
18.90 |
18.80 |
18.90 |
+0.06 |
48 |
750 |
+37 |
Hover/Click |
|
Jul24 |
231018 |
18.90 |
19.05 |
18.90 |
19.05 |
+0.18 |
13 |
496 |
+9 |
Hover/Click |
|
Aug24 |
231018 |
18.90 |
19.05 |
18.90 |
19.05 |
+0.15 |
12 |
535 |
+9 |
Hover/Click |
|
Sep24 |
231018 |
18.90 |
19.05 |
18.90 |
19.03 |
+0.17 |
3 |
550 |
+1 |
Hover/Click |
|
Oct24 |
231018 |
18.85 |
18.85 |
18.85 |
18.85 |
+0.05 |
0 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,912 |
21,761 |
-31 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
3627 |
3672 |
3615 |
3639 |
+4 |
20,606 |
120,899 |
-182 |
Hover/Click |
|
Mar24 |
231018 |
3660 |
3690 |
3645 |
3664 |
+3 |
12,331 |
87,155 |
+1,551 |
Hover/Click |
|
May24 |
231018 |
3632 |
3659 |
3619 |
3636 |
-1 |
5,037 |
33,697 |
-113 |
Hover/Click |
|
Jul24 |
231018 |
3598 |
3607 |
3573 |
3588 |
-12 |
2,372 |
27,615 |
+234 |
Hover/Click |
|
Sep24 |
231018 |
3557 |
3565 |
3529 |
3544 |
-14 |
554 |
7,859 |
+49 |
Hover/Click |
|
Dec24 |
231018 |
3518 |
3529 |
3491 |
3505 |
-12 |
427 |
6,440 |
+110 |
Hover/Click |
|
Mar25 |
231018 |
3484 |
3506 |
3470 |
3482 |
-6 |
136 |
1,148 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
41,468 |
284,934 |
+1,743 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
157.15 |
159.50 |
156.65 |
158.05 |
+1.00 |
26,996 |
94,886 |
-2,369 |
Hover/Click |
|
Mar24 |
231018 |
156.55 |
158.90 |
156.20 |
157.65 |
+0.95 |
14,765 |
59,237 |
+803 |
Hover/Click |
|
May24 |
231018 |
157.40 |
159.30 |
156.50 |
158.05 |
+1.00 |
6,776 |
33,878 |
-157 |
Hover/Click |
|
Jul24 |
231018 |
157.70 |
159.80 |
157.00 |
158.60 |
+1.00 |
2,925 |
10,052 |
+88 |
Hover/Click |
|
Sep24 |
231018 |
159.00 |
160.40 |
157.70 |
159.30 |
+1.05 |
577 |
6,266 |
+43 |
Hover/Click |
|
Dec24 |
231018 |
160.10 |
161.65 |
159.00 |
160.55 |
+1.00 |
405 |
9,161 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
52,671 |
215,771 |
-1,553 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov23 |
231018 |
384.05 |
387.00 |
379.40 |
379.85 |
-5.05 |
862 |
4,747 |
-552 |
Hover/Click |
|
Jan24 |
231018 |
371.95 |
374.70 |
369.10 |
370.45 |
-2.45 |
822 |
4,320 |
+578 |
Hover/Click |
|
Mar24 |
231018 |
357.15 |
359.60 |
355.60 |
355.80 |
-2.15 |
36 |
494 |
+3 |
Hover/Click |
|
May24 |
231018 |
347.60 |
349.00 |
345.95 |
345.95 |
-1.45 |
5 |
70 |
+1 |
Hover/Click |
|
Jul24 |
231018 |
337.00 |
337.00 |
332.70 |
332.70 |
-4.30 |
2 |
8 |
+0 |
Hover/Click |
|
Sep24 |
231018 |
320.30 |
320.30 |
320.30 |
320.30 |
-4.30 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,727 |
9,648 |
+30 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231018 |
27.56 |
27.67 |
27.17 |
27.48 |
-0.01 |
59,313 |
440,100 |
+2,762 |
Hover/Click |
|
May24 |
231018 |
26.24 |
26.37 |
25.91 |
26.17 |
-0.02 |
19,936 |
137,338 |
-62 |
Hover/Click |
|
Jul24 |
231018 |
25.15 |
25.30 |
24.89 |
25.12 |
-0.01 |
14,459 |
112,673 |
+1,394 |
Hover/Click |
|
Oct24 |
231018 |
24.57 |
24.70 |
24.33 |
24.53 |
+0.01 |
8,292 |
76,035 |
+1,160 |
Hover/Click |
|
Mar25 |
231018 |
24.42 |
24.55 |
24.22 |
24.41 |
+0.04 |
2,557 |
34,582 |
+42 |
Hover/Click |
|
May25 |
231018 |
22.95 |
23.11 |
22.84 |
23.00 |
+0.09 |
930 |
15,075 |
+183 |
Hover/Click |
|
Jul25 |
231018 |
21.73 |
21.91 |
21.66 |
21.82 |
+0.12 |
663 |
10,549 |
-8 |
Hover/Click |
|
Oct25 |
231018 |
21.18 |
21.34 |
21.10 |
21.27 |
+0.15 |
481 |
8,819 |
+325 |
Hover/Click |
|
Mar26 |
231018 |
21.18 |
21.25 |
21.08 |
21.24 |
+0.19 |
283 |
3,960 |
+207 |
Hover/Click |
| Total Volume and Open Interest |
107,018 |
842,662 |
+6,022 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
3185 |
3202 |
3161 |
3183 |
-6 |
6,025 |
81,158 |
-67 |
Hover/Click |
|
Mar24 |
231018 |
3139 |
3151 |
3111 |
3138 |
-2 |
8,859 |
136,293 |
+1,277 |
Hover/Click |
|
May24 |
231018 |
3003 |
3012 |
2979 |
2998 |
-9 |
4,301 |
46,724 |
+741 |
Hover/Click |
|
Jul24 |
231018 |
2909 |
2915 |
2887 |
2901 |
-10 |
3,361 |
40,333 |
-284 |
Hover/Click |
|
Sep24 |
231018 |
2867 |
2867 |
2845 |
2852 |
-12 |
1,003 |
17,788 |
-343 |
Hover/Click |
|
Dec24 |
231018 |
2828 |
2828 |
2807 |
2809 |
-16 |
644 |
14,945 |
+196 |
Hover/Click |
|
Mar25 |
231018 |
2798 |
2812 |
2791 |
2798 |
-9 |
229 |
8,667 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
24,422 |
346,612 |
+1,612 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
740.00 |
749.00 |
735.60 |
741.80 |
+2.90 |
4,972 |
35,014 |
+59 |
Hover/Click |
|
Mar24 |
231018 |
734.30 |
740.00 |
726.70 |
733.90 |
+1.80 |
3,406 |
26,336 |
+179 |
Hover/Click |
|
May24 |
231018 |
718.80 |
724.00 |
713.90 |
721.00 |
+2.70 |
1,467 |
16,691 |
+504 |
Hover/Click |
|
Aug24 |
231018 |
692.90 |
696.90 |
688.40 |
694.30 |
+1.60 |
444 |
5,617 |
+104 |
Hover/Click |
|
Oct24 |
231018 |
670.00 |
673.40 |
665.80 |
670.90 |
+0.90 |
109 |
2,904 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
10,458 |
90,559 |
+847 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
83.31 |
84.50 |
82.01 |
84.24 |
+1.01 |
32,468 |
116,958 |
-960 |
Hover/Click |
|
Mar24 |
231018 |
85.45 |
86.54 |
84.21 |
86.25 |
+0.82 |
13,253 |
65,265 |
-1,090 |
Hover/Click |
|
May24 |
231018 |
86.91 |
87.69 |
85.49 |
87.41 |
+0.62 |
4,505 |
35,014 |
+865 |
Hover/Click |
|
Jul24 |
231018 |
87.40 |
87.84 |
85.96 |
87.59 |
+0.34 |
1,664 |
14,967 |
+416 |
Hover/Click |
|
Oct24 |
231018 |
82.96 |
82.96 |
82.96 |
82.96 |
+0.82 |
1 |
7 |
-1 |
Hover/Click |
|
Dec24 |
231018 |
80.96 |
81.85 |
80.60 |
81.54 |
+0.47 |
583 |
18,103 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
52,491 |
250,696 |
-803 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov23 |
231018 |
87.81 |
89.88 |
87.20 |
88.32 |
+1.66 |
197,124 |
76,917 |
-33,234 |
Hover/Click |
|
Dec23 |
231018 |
86.41 |
88.57 |
86.25 |
87.27 |
+1.83 |
229,524 |
302,777 |
+1,533 |
Hover/Click |
|
Jan24 |
231018 |
85.39 |
87.26 |
85.07 |
86.09 |
+1.79 |
74,580 |
178,011 |
+6,827 |
Hover/Click |
|
Feb24 |
231018 |
84.07 |
86.01 |
83.95 |
84.97 |
+1.71 |
29,466 |
86,634 |
-468 |
Hover/Click |
|
Mar24 |
231018 |
83.18 |
84.97 |
83.05 |
84.03 |
+1.61 |
35,355 |
106,809 |
+1,805 |
Hover/Click |
|
Apr24 |
231018 |
82.39 |
84.09 |
82.39 |
83.23 |
+1.52 |
9,502 |
59,516 |
-89 |
Hover/Click |
|
May24 |
231018 |
81.96 |
83.26 |
81.83 |
82.53 |
+1.45 |
7,234 |
47,779 |
-890 |
Hover/Click |
|
Jun24 |
231018 |
81.13 |
82.66 |
80.96 |
81.89 |
+1.38 |
34,917 |
167,579 |
-853 |
Hover/Click |
|
Jul24 |
231018 |
80.71 |
81.89 |
80.64 |
81.29 |
+1.32 |
3,689 |
35,979 |
+58 |
Hover/Click |
|
Aug24 |
231018 |
79.83 |
81.30 |
79.83 |
80.71 |
+1.24 |
1,471 |
33,434 |
+126 |
Hover/Click |
|
Sep24 |
231018 |
79.36 |
80.83 |
79.36 |
80.17 |
+1.17 |
6,581 |
60,798 |
-166 |
Hover/Click |
|
Oct24 |
231018 |
79.50 |
80.20 |
79.36 |
79.67 |
+1.12 |
1,031 |
31,780 |
-60 |
Hover/Click |
|
Nov24 |
231018 |
78.45 |
79.44 |
78.45 |
79.20 |
+1.07 |
478 |
29,219 |
+84 |
Hover/Click |
|
Dec24 |
231018 |
78.29 |
79.44 |
78.07 |
78.76 |
+1.03 |
27,587 |
153,637 |
-1,043 |
Hover/Click |
|
Jan25 |
231018 |
78.50 |
78.89 |
78.10 |
78.28 |
+0.99 |
165 |
22,517 |
+48 |
Hover/Click |
|
Feb25 |
231018 |
77.82 |
77.82 |
77.82 |
77.82 |
+0.95 |
66 |
13,406 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
670,181 |
1,654,168 |
-24,684 |
|
| e-miNY Crude Oil(NYM) |
|
Nov23 |
231018 |
87.775 |
89.850 |
87.175 |
88.325 |
+1.675 |
8,778 |
1,811 |
+120 |
|
|
Dec23 |
231018 |
86.450 |
88.550 |
86.225 |
87.275 |
+1.825 |
4,688 |
1,467 |
+279 |
|
|
Jan24 |
231018 |
85.450 |
87.200 |
85.200 |
86.100 |
+1.800 |
220 |
755 |
+123 |
|
|
Feb24 |
231018 |
84.425 |
85.975 |
84.250 |
84.975 |
+1.725 |
28 |
33 |
+5 |
|
|
Mar24 |
231018 |
83.425 |
84.950 |
83.425 |
84.025 |
+1.600 |
9 |
58 |
+4 |
|
|
Apr24 |
231018 |
83.350 |
84.075 |
83.050 |
83.225 |
+1.525 |
1 |
23 |
+0 |
|
|
May24 |
231018 |
82.525 |
83.250 |
82.525 |
82.525 |
+1.450 |
2 |
12 |
+1 |
|
|
Jun24 |
231018 |
81.675 |
82.400 |
81.500 |
81.900 |
+1.400 |
4 |
57 |
-2 |
|
|
Jul24 |
231018 |
81.300 |
81.300 |
81.300 |
81.300 |
+1.325 |
0 |
6 |
+0 |
|
|
Aug24 |
231018 |
80.700 |
80.700 |
80.700 |
80.700 |
+1.225 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
13,744 |
4,380 |
+530 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov23 |
231018 |
317.89 |
321.20 |
311.50 |
313.93 |
-3.74 |
48,694 |
53,655 |
-1,686 |
Hover/Click |
|
Dec23 |
231018 |
305.34 |
309.22 |
301.90 |
304.54 |
-0.78 |
47,574 |
69,420 |
+2,111 |
Hover/Click |
|
Jan24 |
231018 |
299.18 |
303.00 |
297.03 |
299.56 |
+0.68 |
22,566 |
49,630 |
-5 |
Hover/Click |
|
Feb24 |
231018 |
294.70 |
298.25 |
293.07 |
295.50 |
+1.07 |
11,574 |
34,165 |
-649 |
Hover/Click |
|
Mar24 |
231018 |
291.68 |
292.97 |
287.96 |
290.17 |
+1.18 |
8,948 |
27,517 |
-97 |
Hover/Click |
|
Apr24 |
231018 |
284.52 |
286.49 |
281.88 |
283.89 |
+1.36 |
4,586 |
21,613 |
+288 |
Hover/Click |
|
May24 |
231018 |
280.22 |
281.65 |
277.48 |
279.36 |
+1.58 |
2,393 |
11,557 |
+99 |
Hover/Click |
|
Jun24 |
231018 |
276.85 |
278.43 |
274.56 |
276.40 |
+1.72 |
4,294 |
23,145 |
+628 |
Hover/Click |
|
Jul24 |
231018 |
275.79 |
277.18 |
273.64 |
275.33 |
+1.66 |
553 |
5,832 |
+15 |
Hover/Click |
|
Aug24 |
231018 |
275.38 |
276.64 |
273.31 |
274.75 |
+1.56 |
232 |
4,128 |
+6 |
Hover/Click |
|
Sep24 |
231018 |
274.87 |
276.57 |
273.31 |
274.76 |
+1.46 |
414 |
7,080 |
+54 |
Hover/Click |
|
Oct24 |
231018 |
274.84 |
275.72 |
274.23 |
274.77 |
+1.49 |
127 |
2,438 |
+2 |
Hover/Click |
|
Nov24 |
231018 |
273.20 |
274.40 |
273.20 |
274.40 |
+1.54 |
119 |
2,149 |
+1 |
Hover/Click |
|
Dec24 |
231018 |
274.11 |
275.12 |
271.94 |
273.48 |
+1.50 |
708 |
14,841 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
153,018 |
333,451 |
+906 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov23 |
231018 |
230.32 |
236.00 |
229.62 |
235.35 |
+6.90 |
36,657 |
55,195 |
-4,547 |
Hover/Click |
|
Dec23 |
231018 |
229.12 |
234.10 |
228.40 |
233.48 |
+6.23 |
47,064 |
96,407 |
+4,268 |
Hover/Click |
|
Jan24 |
231018 |
228.56 |
232.71 |
227.63 |
232.15 |
+5.80 |
20,037 |
65,111 |
+3,027 |
Hover/Click |
|
Feb24 |
231018 |
228.78 |
232.75 |
227.80 |
232.18 |
+5.70 |
9,621 |
21,796 |
+550 |
Hover/Click |
|
Mar24 |
231018 |
230.46 |
233.59 |
228.66 |
233.04 |
+5.73 |
6,798 |
24,991 |
-664 |
Hover/Click |
|
Apr24 |
231018 |
251.34 |
252.54 |
248.14 |
252.07 |
+5.05 |
2,902 |
20,586 |
+292 |
Hover/Click |
|
May24 |
231018 |
250.00 |
252.63 |
248.58 |
252.36 |
+5.10 |
2,888 |
10,116 |
+34 |
Hover/Click |
|
Jun24 |
231018 |
249.57 |
251.73 |
247.52 |
251.30 |
+4.97 |
4,211 |
17,372 |
+871 |
Hover/Click |
|
Jul24 |
231018 |
245.85 |
248.67 |
245.23 |
248.57 |
+4.57 |
1,397 |
5,571 |
-54 |
Hover/Click |
|
Aug24 |
231018 |
242.78 |
244.91 |
242.78 |
244.76 |
+4.12 |
529 |
3,465 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
135,289 |
332,992 |
+4,548 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov23 |
231018 |
235.35 |
235.35 |
235.35 |
235.35 |
+6.90 |
1 |
3 |
+1 |
|
|
Dec23 |
231018 |
233.48 |
233.48 |
233.48 |
233.48 |
+6.23 |
|
|
|
|
|
Jan24 |
231018 |
232.15 |
232.15 |
232.15 |
232.15 |
+5.80 |
|
|
|
|
|
Feb24 |
231018 |
232.18 |
232.18 |
232.18 |
232.18 |
+5.70 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov23 |
231018 |
3.061 |
3.158 |
3.037 |
3.056 |
-0.023 |
133,591 |
87,793 |
-8,455 |
Hover/Click |
|
Dec23 |
231018 |
3.450 |
3.542 |
3.441 |
3.463 |
-0.005 |
78,128 |
138,672 |
+8,719 |
Hover/Click |
|
Jan24 |
231018 |
3.688 |
3.776 |
3.683 |
3.706 |
-0.001 |
47,722 |
207,099 |
+4,100 |
Hover/Click |
|
Feb24 |
231018 |
3.631 |
3.710 |
3.623 |
3.647 |
unch |
21,193 |
61,174 |
+1,095 |
Hover/Click |
|
Mar24 |
231018 |
3.355 |
3.426 |
3.348 |
3.364 |
-0.003 |
23,590 |
151,919 |
+1,530 |
Hover/Click |
|
Apr24 |
231018 |
3.146 |
3.191 |
3.124 |
3.140 |
-0.006 |
19,585 |
90,230 |
+1,029 |
Hover/Click |
|
May24 |
231018 |
3.166 |
3.206 |
3.143 |
3.161 |
-0.004 |
9,302 |
55,665 |
+533 |
Hover/Click |
|
Jun24 |
231018 |
3.277 |
3.314 |
3.256 |
3.274 |
-0.005 |
2,409 |
17,663 |
-43 |
Hover/Click |
|
Jul24 |
231018 |
3.389 |
3.426 |
3.375 |
3.392 |
-0.007 |
6,364 |
32,676 |
+1,240 |
Hover/Click |
|
Aug24 |
231018 |
3.416 |
3.457 |
3.409 |
3.423 |
-0.010 |
2,932 |
17,599 |
-295 |
Hover/Click |
|
Sep24 |
231018 |
3.404 |
3.432 |
3.384 |
3.399 |
-0.009 |
3,465 |
22,804 |
+512 |
Hover/Click |
|
Oct24 |
231018 |
3.477 |
3.506 |
3.461 |
3.475 |
-0.006 |
7,992 |
54,615 |
-439 |
Hover/Click |
|
Nov24 |
231018 |
3.818 |
3.856 |
3.816 |
3.828 |
-0.009 |
2,607 |
15,641 |
-298 |
Hover/Click |
|
Dec24 |
231018 |
4.257 |
4.291 |
4.256 |
4.271 |
-0.006 |
1,942 |
23,050 |
+249 |
Hover/Click |
|
Jan25 |
231018 |
4.541 |
4.559 |
4.522 |
4.534 |
-0.013 |
3,761 |
43,068 |
+571 |
Hover/Click |
|
Feb25 |
231018 |
4.421 |
4.451 |
4.418 |
4.428 |
-0.015 |
895 |
9,313 |
-70 |
Hover/Click |
| Total Volume and Open Interest |
373,949 |
1,182,071 |
+11,832 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
91.25 |
93.00 |
90.60 |
91.50 |
+1.60 |
252,831 |
413,968 |
-22,925 |
Hover/Click |
|
Jan24 |
231018 |
89.83 |
91.55 |
89.30 |
90.22 |
+1.66 |
187,839 |
445,715 |
+17,801 |
Hover/Click |
|
Feb24 |
231018 |
88.68 |
90.34 |
88.30 |
89.17 |
+1.62 |
101,925 |
198,255 |
+1,229 |
Hover/Click |
|
Mar24 |
231018 |
87.75 |
89.36 |
87.48 |
88.30 |
+1.57 |
57,608 |
165,108 |
+793 |
Hover/Click |
|
Apr24 |
231018 |
87.15 |
88.51 |
86.78 |
87.57 |
+1.49 |
22,627 |
85,333 |
-220 |
Hover/Click |
|
May24 |
231018 |
86.53 |
87.87 |
86.18 |
86.93 |
+1.40 |
18,683 |
83,281 |
+2,819 |
Hover/Click |
|
Jun24 |
231018 |
85.75 |
87.25 |
85.62 |
86.33 |
+1.32 |
48,948 |
143,438 |
+2,481 |
Hover/Click |
|
Jul24 |
231018 |
85.32 |
86.65 |
85.10 |
85.77 |
+1.24 |
6,833 |
44,484 |
+754 |
Hover/Click |
|
Aug24 |
231018 |
84.81 |
86.07 |
84.60 |
85.24 |
+1.18 |
6,774 |
40,923 |
+130 |
Hover/Click |
|
Sep24 |
231018 |
84.34 |
85.58 |
84.14 |
84.74 |
+1.12 |
12,854 |
50,300 |
-484 |
Hover/Click |
|
Oct24 |
231018 |
83.90 |
85.06 |
83.73 |
84.26 |
+1.07 |
4,223 |
30,271 |
+954 |
Hover/Click |
|
Nov24 |
231018 |
83.48 |
84.60 |
83.31 |
83.80 |
+1.01 |
2,310 |
25,013 |
+576 |
Hover/Click |
|
Dec24 |
231018 |
83.05 |
84.17 |
82.84 |
83.37 |
+0.96 |
34,375 |
177,661 |
+1,598 |
Hover/Click |
|
Jan25 |
231018 |
82.94 |
82.94 |
82.94 |
82.94 |
+0.92 |
1,297 |
24,593 |
+320 |
Hover/Click |
| Total Volume and Open Interest |
777,021 |
2,200,741 |
+6,776 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231018 |
917.75 |
928.25 |
904.25 |
912.75 |
+11.25 |
63,147 |
128,084 |
-1,333 |
Hover/Click |
|
Dec23 |
231018 |
891.00 |
899.00 |
878.25 |
885.00 |
+11.25 |
62,263 |
147,069 |
+2,442 |
Hover/Click |
|
Jan24 |
231018 |
873.75 |
883.75 |
864.50 |
870.75 |
+12.50 |
30,341 |
80,781 |
-369 |
Hover/Click |
|
Feb24 |
231018 |
865.00 |
873.00 |
855.25 |
861.25 |
+13.00 |
17,329 |
41,156 |
+424 |
Hover/Click |
|
Mar24 |
231018 |
850.00 |
860.00 |
843.50 |
849.00 |
+13.00 |
16,612 |
54,956 |
+587 |
Hover/Click |
|
Apr24 |
231018 |
835.25 |
844.75 |
830.00 |
835.25 |
+13.50 |
6,448 |
30,924 |
+485 |
Hover/Click |
|
May24 |
231018 |
827.75 |
837.75 |
823.50 |
828.50 |
+13.75 |
3,977 |
22,591 |
+334 |
Hover/Click |
|
Jun24 |
231018 |
822.50 |
832.50 |
819.00 |
824.00 |
+13.75 |
10,968 |
40,965 |
+289 |
Hover/Click |
|
Jul24 |
231018 |
822.50 |
829.25 |
816.25 |
821.00 |
+13.50 |
1,343 |
14,960 |
+152 |
Hover/Click |
|
Aug24 |
231018 |
819.75 |
825.25 |
813.50 |
818.25 |
+13.25 |
874 |
11,512 |
+345 |
Hover/Click |
| Total Volume and Open Interest |
222,131 |
674,876 |
+3,785 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231018 |
88.28 |
89.71 |
87.27 |
88.32 |
+1.66 |
26,029 |
24,361 |
-11,015 |
Hover/Click |
|
Dec23 |
231018 |
86.94 |
88.58 |
86.28 |
87.27 |
+1.83 |
53,453 |
97,420 |
+3,039 |
Hover/Click |
|
Jan24 |
231018 |
85.74 |
87.12 |
85.27 |
86.09 |
+1.79 |
53,736 |
69,725 |
+2,945 |
Hover/Click |
|
Feb24 |
231018 |
85.19 |
85.90 |
84.25 |
84.97 |
+1.71 |
43,469 |
45,170 |
+1,995 |
Hover/Click |
|
Mar24 |
231018 |
84.01 |
84.61 |
83.36 |
84.03 |
+1.61 |
20,386 |
37,887 |
+180 |
Hover/Click |
|
Apr24 |
231018 |
83.12 |
83.35 |
82.89 |
83.23 |
+1.52 |
5,564 |
15,548 |
+785 |
Hover/Click |
|
May24 |
231018 |
82.46 |
82.53 |
82.29 |
82.53 |
+1.45 |
1,333 |
11,359 |
-110 |
Hover/Click |
|
Jun24 |
231018 |
81.81 |
82.41 |
81.48 |
81.89 |
+1.38 |
11,537 |
65,637 |
+416 |
Hover/Click |
|
Jul24 |
231018 |
81.28 |
81.29 |
81.28 |
81.29 |
+1.32 |
327 |
16,174 |
-111 |
Hover/Click |
|
Aug24 |
231018 |
80.71 |
80.71 |
80.71 |
80.71 |
+1.24 |
114 |
12,680 |
+1 |
Hover/Click |
|
Sep24 |
231018 |
80.20 |
80.20 |
80.16 |
80.17 |
+1.17 |
1,483 |
25,111 |
+633 |
Hover/Click |
|
Oct24 |
231018 |
79.67 |
79.67 |
79.67 |
79.67 |
+1.12 |
9 |
7,714 |
-2 |
Hover/Click |
|
Nov24 |
231018 |
79.20 |
79.20 |
79.20 |
79.20 |
+1.07 |
38 |
8,787 |
+4 |
Hover/Click |
|
Dec24 |
231018 |
78.59 |
78.76 |
78.55 |
78.76 |
+1.03 |
3,139 |
68,065 |
+226 |
Hover/Click |
|
Jan25 |
231018 |
78.28 |
78.28 |
78.28 |
78.28 |
+0.99 |
97 |
7,913 |
-6 |
Hover/Click |
|
Feb25 |
231018 |
77.82 |
77.82 |
77.82 |
77.82 |
+0.95 |
67 |
3,605 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
222,061 |
601,987 |
-1,519 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
106.020 |
106.435 |
105.805 |
106.355 |
+0.310 |
16,445 |
42,561 |
-268 |
Hover/Click |
|
Mar24 |
231018 |
105.580 |
106.005 |
105.580 |
105.960 |
+0.315 |
34 |
485 |
+9 |
Hover/Click |
|
Jun24 |
231018 |
105.660 |
105.660 |
105.660 |
105.660 |
+0.315 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,479 |
43,051 |
-259 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
63.80 |
64.07 |
63.42 |
63.51 |
-0.21 |
104,920 |
195,345 |
-1,479 |
Hover/Click |
|
Mar24 |
231018 |
63.92 |
64.25 |
63.65 |
63.72 |
-0.21 |
63 |
346 |
+2 |
Hover/Click |
|
Jun24 |
231018 |
64.23 |
64.41 |
63.87 |
63.87 |
-0.23 |
1 |
49 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
105,065 |
196,044 |
-1,468 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
121.88 |
122.15 |
121.41 |
121.48 |
-0.31 |
98,474 |
218,627 |
-1,874 |
Hover/Click |
|
Mar24 |
231018 |
121.99 |
122.13 |
121.57 |
121.57 |
-0.32 |
37 |
2,550 |
-8 |
Hover/Click |
|
Jun24 |
231018 |
121.61 |
122.27 |
121.61 |
121.61 |
-0.35 |
1 |
260 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
98,831 |
222,945 |
-1,722 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
73.34 |
73.50 |
72.96 |
73.01 |
-0.33 |
100,068 |
180,484 |
-4,124 |
Hover/Click |
|
Mar24 |
231018 |
73.43 |
73.62 |
73.08 |
73.12 |
-0.34 |
796 |
2,556 |
+25 |
Hover/Click |
|
Jun24 |
231018 |
73.30 |
73.69 |
73.20 |
73.20 |
-0.34 |
22 |
188 |
-15 |
Hover/Click |
|
Sep24 |
231018 |
73.24 |
73.72 |
73.24 |
73.24 |
-0.35 |
0 |
132 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,198 |
183,813 |
-3,958 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
67.42 |
67.55 |
67.34 |
67.36 |
-0.06 |
140,288 |
263,721 |
+6,506 |
Hover/Click |
|
Mar24 |
231018 |
68.49 |
68.55 |
68.40 |
68.41 |
-0.06 |
608 |
2,170 |
+367 |
Hover/Click |
|
Jun24 |
231018 |
69.41 |
69.60 |
69.41 |
69.41 |
-0.06 |
4 |
109 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
141,919 |
267,521 |
+7,115 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
111.81 |
112.40 |
111.72 |
111.96 |
+0.18 |
21,968 |
60,397 |
+451 |
Hover/Click |
|
Mar24 |
231018 |
113.20 |
113.57 |
112.92 |
113.15 |
+0.18 |
2 |
642 |
+2 |
Hover/Click |
|
Jun24 |
231018 |
114.30 |
114.71 |
114.28 |
114.28 |
+0.17 |
0 |
129 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,973 |
61,346 |
+456 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
106.05 |
106.22 |
105.50 |
105.62 |
-0.34 |
224,402 |
674,302 |
-409 |
Hover/Click |
|
Mar24 |
231018 |
106.41 |
106.70 |
105.99 |
106.11 |
-0.35 |
1,393 |
11,100 |
+27 |
Hover/Click |
|
Jun24 |
231018 |
107.01 |
107.17 |
106.58 |
106.58 |
-0.36 |
11 |
2,156 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
227,070 |
695,676 |
-672 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
549.38 |
550.75 |
540.25 |
542.00 |
-7.00 |
82,906 |
196,944 |
+225 |
Hover/Click |
|
Mar24 |
231018 |
535.00 |
541.75 |
532.75 |
533.50 |
-7.00 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,906 |
197,037 |
+225 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
58.9700 |
59.2000 |
58.5200 |
58.5900 |
-0.3400 |
36,677 |
54,117 |
+345 |
Hover/Click |
|
Mar24 |
231018 |
58.6500 |
59.2100 |
58.5600 |
58.6000 |
-0.3500 |
8 |
17 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
36,685 |
54,135 |
+350 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov23 |
231018 |
197.95 |
198.45 |
196.65 |
197.60 |
-0.35 |
12,407 |
47,550 |
-656 |
|
|
Dec23 |
231018 |
197.50 |
197.65 |
195.95 |
196.90 |
-0.35 |
82 |
3,520 |
-8 |
Hover/Click |
|
Jan24 |
231018 |
196.20 |
196.20 |
196.20 |
196.20 |
-0.35 |
|
|
|
|
|
Feb24 |
231018 |
195.55 |
195.55 |
195.55 |
195.55 |
-0.30 |
|
|
|
|
| Total Volume and Open Interest |
12,489 |
51,070 |
-664 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct23 |
231018 |
28590 |
29120 |
28215 |
28320 |
-300 |
6,603 |
12,327 |
+497 |
Hover/Click |
|
Nov23 |
231018 |
28715 |
29315 |
28415 |
28515 |
-295 |
490 |
3,562 |
+187 |
Hover/Click |
|
Dec23 |
231018 |
29300 |
29485 |
28640 |
28730 |
-290 |
102 |
641 |
+77 |
Hover/Click |
|
Jan24 |
231018 |
28925 |
29660 |
28855 |
28925 |
-290 |
1 |
11 |
+1 |
Hover/Click |
|
Feb24 |
231018 |
29055 |
29790 |
29055 |
29055 |
-295 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,196 |
16,561 |
+762 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
110~080 |
110~120 |
108~250 |
109~090 |
-0~230 |
561,444 |
1,384,421 |
+10,569 |
Hover/Click |
|
Mar24 |
231018 |
110~030 |
110~080 |
108~250 |
109~060 |
-0~230 |
102 |
2,256 |
+40 |
Hover/Click |
|
Jun24 |
231018 |
109~210 |
110~050 |
109~140 |
109~140 |
-0~230 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
561,546 |
1,386,678 |
+10,609 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
106~075 |
106~155 |
105~240 |
105~280 |
-0~110 |
2,149,715 |
4,668,757 |
-18,237 |
Hover/Click |
|
Mar24 |
231018 |
106~200 |
106~250 |
106~025 |
106~055 |
-0~125 |
651 |
2,236 |
+144 |
Hover/Click |
|
Jun24 |
231018 |
106~315 |
106~315 |
106~215 |
106~215 |
-0~125 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
104~074 |
104~134 |
103~306 |
104~006 |
-0~064 |
1,506,998 |
5,702,110 |
-13,149 |
Hover/Click |
|
Mar24 |
231018 |
104~196 |
104~246 |
104~106 |
104~126 |
-0~064 |
103 |
256 |
-27 |
Hover/Click |
|
Jun24 |
231018 |
104~276 |
104~276 |
104~276 |
104~276 |
-0~064 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
101~006 |
101~033 |
100~307 |
101~004 |
-0~002 |
818,469 |
4,027,146 |
+20,961 |
Hover/Click |
|
Mar24 |
231018 |
101~122 |
101~135 |
101~094 |
101~100 |
-0~013 |
144 |
7,015 |
+65 |
Hover/Click |
|
Jun24 |
231018 |
101~226 |
101~226 |
101~226 |
101~226 |
-0~013 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
818,613 |
4,034,161 |
+21,026 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
94.505 |
94.530 |
94.500 |
94.520 |
+0.010 |
529,258 |
1,442,852 |
+20,953 |
|
|
Mar24 |
231018 |
94.570 |
94.605 |
94.555 |
94.580 |
+0.005 |
445,764 |
982,806 |
+12,027 |
|
|
Jun24 |
231018 |
94.750 |
94.795 |
94.725 |
94.755 |
+0.005 |
485,743 |
933,564 |
-13,220 |
|
|
Sep24 |
231018 |
94.970 |
95.020 |
94.935 |
94.970 |
unch |
448,666 |
791,746 |
-51,106 |
|
|
Dec24 |
231018 |
95.210 |
95.260 |
95.160 |
95.195 |
-0.015 |
566,176 |
1,001,086 |
+31,184 |
|
|
Mar25 |
231018 |
95.430 |
95.485 |
95.375 |
95.405 |
-0.030 |
297,731 |
516,415 |
-20,566 |
|
|
Jun25 |
231018 |
95.575 |
95.630 |
95.515 |
95.535 |
-0.045 |
296,879 |
575,667 |
+4,044 |
|
|
Sep25 |
231018 |
95.660 |
95.710 |
95.585 |
95.605 |
-0.060 |
232,633 |
500,173 |
+5,986 |
|
|
Dec25 |
231018 |
95.700 |
95.745 |
95.615 |
95.630 |
-0.075 |
249,416 |
529,828 |
+18,763 |
|
|
Mar26 |
231018 |
95.710 |
95.760 |
95.625 |
95.640 |
-0.080 |
158,051 |
322,998 |
+8,053 |
|
|
Jun26 |
231018 |
95.720 |
95.770 |
95.635 |
95.645 |
-0.080 |
138,255 |
293,430 |
+7,915 |
|
|
Sep26 |
231018 |
95.725 |
95.775 |
95.635 |
95.650 |
-0.080 |
118,608 |
227,664 |
+135 |
|
|
Dec26 |
231018 |
95.730 |
95.775 |
95.635 |
95.650 |
-0.080 |
73,360 |
225,133 |
-2,101 |
|
|
Mar27 |
231018 |
95.720 |
95.765 |
95.625 |
95.635 |
-0.080 |
55,747 |
138,888 |
+2,826 |
|
|
Jun27 |
231018 |
95.700 |
95.745 |
95.605 |
95.615 |
-0.080 |
51,149 |
134,740 |
-3,823 |
|
|
Sep27 |
231018 |
95.680 |
95.715 |
95.580 |
95.590 |
-0.075 |
48,481 |
125,062 |
+1,395 |
|
|
Dec27 |
231018 |
95.640 |
95.675 |
95.550 |
95.560 |
-0.070 |
42,641 |
100,509 |
-617 |
|
|
Mar28 |
231018 |
95.605 |
95.630 |
95.505 |
95.515 |
-0.070 |
39,381 |
88,014 |
+1,396 |
|
| Total Volume and Open Interest |
367,500 |
1,647,037 |
+15,150 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231018 |
114~08 |
114~15 |
112~10 |
112~28 |
-0~30 |
321,086 |
1,554,235 |
-3,583 |
|
|
Mar24 |
231018 |
114~20 |
115~05 |
113~12 |
113~20 |
-1~04 |
10 |
31 |
+1 |
|
|
Jun24 |
231018 |
114~26 |
114~26 |
114~26 |
114~26 |
-1~04 |
|
|
|
|
| Total Volume and Open Interest |
321,096 |
1,554,266 |
-3,582 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231018 |
109~045 |
109~125 |
108~130 |
108~195 |
-0~150 |
574,306 |
1,922,845 |
+14,370 |
|
|
Mar24 |
231018 |
108~125 |
108~310 |
108~125 |
108~125 |
-0~150 |
|
|
|
|
|
Jun24 |
231018 |
108~055 |
108~055 |
108~055 |
108~055 |
-0~150 |
|
|
|
|
| Total Volume and Open Interest |
574,306 |
1,922,845 |
+14,370 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct23 |
231018 |
94.670 |
94.673 |
94.670 |
94.670 |
-0.003 |
5,470 |
386,828 |
+1,585 |
|
|
Nov23 |
231018 |
94.645 |
94.660 |
94.640 |
94.655 |
+0.010 |
188,813 |
771,500 |
+17,088 |
|
|
Dec23 |
231018 |
94.590 |
94.610 |
94.590 |
94.600 |
+0.010 |
16,549 |
110,123 |
+845 |
|
|
Jan24 |
231018 |
94.555 |
94.575 |
94.550 |
94.565 |
+0.010 |
105,836 |
297,164 |
-3,552 |
|
|
Feb24 |
231018 |
94.520 |
94.540 |
94.515 |
94.530 |
+0.005 |
89,639 |
216,884 |
-1,370 |
|
|
Mar24 |
231018 |
94.535 |
94.560 |
94.525 |
94.545 |
+0.005 |
9,505 |
32,557 |
+456 |
|
| Total Volume and Open Interest |
495,515 |
2,071,216 |
+25,591 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
145.09 |
145.13 |
144.81 |
144.85 |
-0.26 |
1,103 |
13,518 |
+84 |
Hover/Click |
|
Mar24 |
231018 |
144.85 |
144.85 |
144.85 |
144.85 |
-0.26 |
|
|
|
Hover/Click |
|
Jun24 |
231018 |
144.85 |
144.85 |
144.85 |
144.85 |
-0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231018 |
121.22 |
121.40 |
119.52 |
119.68 |
-1.20 |
116,557 |
230,992 |
+17,277 |
|
|
Mar24 |
231018 |
120.94 |
120.94 |
119.58 |
119.58 |
-1.20 |
0 |
256 |
+0 |
|
|
Jun24 |
231018 |
119.50 |
119.50 |
119.50 |
119.50 |
-1.34 |
|
|
|
|
| Total Volume and Open Interest |
116,557 |
231,248 |
+17,277 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
128.09 |
128.28 |
127.56 |
127.61 |
-0.48 |
1,034,704 |
1,369,009 |
+83,305 |
Hover/Click |
|
Mar24 |
231018 |
128.14 |
128.40 |
127.83 |
127.83 |
-0.51 |
67 |
1,801 |
+59 |
Hover/Click |
|
Jun24 |
231018 |
127.47 |
127.47 |
127.47 |
127.47 |
-0.62 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,034,771 |
1,370,810 |
+83,364 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
115.44 |
115.58 |
115.29 |
115.30 |
-0.18 |
648,968 |
1,250,902 |
+59,610 |
Hover/Click |
|
Mar24 |
231018 |
114.85 |
114.85 |
114.85 |
114.85 |
-0.19 |
1,002 |
1,135 |
+1,001 |
Hover/Click |
|
Jun24 |
231018 |
116.38 |
116.38 |
116.38 |
116.38 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
649,970 |
1,252,037 |
+60,611 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231018 |
104.88 |
104.93 |
104.84 |
104.85 |
-0.04 |
712,368 |
2,219,178 |
+79,850 |
|
|
Mar24 |
231018 |
105.16 |
105.16 |
105.16 |
105.16 |
-0.04 |
203 |
224 |
+203 |
|
|
Jun24 |
231018 |
104.74 |
104.74 |
104.74 |
104.74 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
712,571 |
2,219,402 |
+80,053 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231018 |
95.985 |
95.985 |
95.985 |
95.985 |
unch |
0 |
19 |
+0 |
|
|
Mar24 |
231018 |
96.035 |
96.035 |
96.035 |
96.035 |
-0.010 |
0 |
125 |
+0 |
|
|
Jun24 |
231018 |
96.175 |
96.175 |
96.175 |
96.175 |
-0.015 |
2 |
9 |
+2 |
|
| Total Volume and Open Interest |
2 |
270 |
+2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
92~31 |
92~31 |
91~25 |
91~27 |
-1~08 |
231,751 |
465,809 |
+8,039 |
Hover/Click |
|
Mar24 |
231018 |
91~30 |
91~30 |
91~30 |
91~30 |
-1~08 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
231,751 |
465,825 |
+8,039 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
95.980 |
95.985 |
95.975 |
95.980 |
unch |
144,585 |
615,531 |
-3,938 |
|
|
Mar24 |
231018 |
96.035 |
96.050 |
96.030 |
96.035 |
-0.005 |
117,994 |
647,149 |
+8,458 |
|
|
Jun24 |
231018 |
96.180 |
96.200 |
96.165 |
96.170 |
-0.015 |
118,167 |
583,687 |
+4,497 |
|
| Total Volume and Open Interest |
1,074,981 |
3,848,198 |
+1,979 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
95.72 |
95.73 |
95.67 |
95.70 |
-0.03 |
43,240 |
266,204 |
-2,197 |
|
|
Mar24 |
231018 |
95.58 |
95.59 |
95.50 |
95.53 |
-0.06 |
32,181 |
217,163 |
+4,748 |
|
|
Jun24 |
231018 |
95.54 |
95.55 |
95.43 |
95.46 |
-0.10 |
24,658 |
177,894 |
+7,359 |
|
|
Sep24 |
231018 |
95.56 |
95.57 |
95.42 |
95.46 |
-0.11 |
18,626 |
122,699 |
+6,831 |
|
|
Dec24 |
231018 |
95.62 |
95.63 |
95.48 |
95.53 |
-0.11 |
15,782 |
112,618 |
+4,985 |
|
|
Mar25 |
231018 |
95.69 |
95.69 |
95.53 |
95.59 |
-0.11 |
6,535 |
56,991 |
+691 |
|
|
Jun25 |
231018 |
95.74 |
95.74 |
95.58 |
95.64 |
-0.11 |
4,536 |
57,750 |
+952 |
|
|
Sep25 |
231018 |
95.78 |
95.79 |
95.64 |
95.68 |
-0.12 |
2,380 |
41,325 |
-134 |
|
|
Dec25 |
231018 |
95.79 |
95.79 |
95.67 |
95.70 |
-0.12 |
439 |
2,975 |
+16 |
|
|
Mar26 |
231018 |
95.78 |
95.78 |
95.69 |
95.69 |
-0.13 |
95 |
1,330 |
+20 |
|
| Total Volume and Open Interest |
148,492 |
1,057,721 |
+23,271 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
95.45 |
95.45 |
95.32 |
95.34 |
-0.10 |
421,385 |
1,161,242 |
+99,510 |
|
|
Mar24 |
231018 |
95.34 |
95.34 |
95.34 |
95.34 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
421,385 |
1,161,242 |
+99,510 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
95.90 |
95.90 |
95.76 |
95.81 |
-0.09 |
317,438 |
835,905 |
+55,035 |
|
|
Mar24 |
231018 |
95.81 |
95.81 |
95.81 |
95.81 |
-0.09 |
|
|
|
|
| Total Volume and Open Interest |
317,438 |
835,905 |
+55,035 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct23 |
231018 |
1935.0 |
1957.9 |
1935.0 |
1955.3 |
+32.6 |
103 |
419 |
+47 |
Hover/Click |
|
Dec23 |
231018 |
1936.7 |
1975.8 |
1935.9 |
1968.3 |
+32.6 |
165,063 |
358,000 |
+783 |
Hover/Click |
|
Feb24 |
231018 |
1956.1 |
1995.4 |
1956.1 |
1988.1 |
+32.7 |
5,994 |
41,840 |
+906 |
Hover/Click |
|
Apr24 |
231018 |
1976.2 |
2013.3 |
1976.2 |
2007.6 |
+33.0 |
1,180 |
19,820 |
+72 |
Hover/Click |
|
Jun24 |
231018 |
1999.8 |
2033.9 |
1998.3 |
2027.4 |
+33.0 |
1,080 |
10,580 |
+326 |
Hover/Click |
|
Aug24 |
231018 |
2018.1 |
2050.0 |
2018.1 |
2046.2 |
+33.2 |
466 |
3,319 |
+4 |
Hover/Click |
|
Oct24 |
231018 |
2061.9 |
2065.0 |
2061.9 |
2065.0 |
+33.3 |
191 |
535 |
-15 |
Hover/Click |
|
Dec24 |
231018 |
2054.0 |
2083.8 |
2054.0 |
2083.8 |
+33.4 |
260 |
2,222 |
+82 |
Hover/Click |
|
Feb25 |
231018 |
2101.7 |
2101.7 |
2101.7 |
2101.7 |
+33.6 |
32 |
36 |
+4 |
Hover/Click |
|
Apr25 |
231018 |
2117.5 |
2117.5 |
2117.5 |
2117.5 |
+33.6 |
54 |
47 |
+28 |
Hover/Click |
|
Jun25 |
231018 |
2125.0 |
2134.4 |
2125.0 |
2134.4 |
+34.0 |
0 |
603 |
+0 |
Hover/Click |
|
Aug25 |
231018 |
2153.3 |
2153.3 |
2153.3 |
2153.3 |
+34.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
174,944 |
439,581 |
+2,525 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
2297.5 |
2349.0 |
2284.0 |
2309.9 |
+7.5 |
48,474 |
98,495 |
-928 |
Hover/Click |
|
Mar24 |
231018 |
2330.0 |
2381.5 |
2317.5 |
2343.2 |
+8.0 |
2,610 |
16,385 |
+460 |
Hover/Click |
|
May24 |
231018 |
2383.0 |
2403.0 |
2345.0 |
2367.1 |
+8.4 |
754 |
5,336 |
-23 |
Hover/Click |
|
Jul24 |
231018 |
2405.0 |
2421.0 |
2370.0 |
2390.3 |
+8.5 |
282 |
1,864 |
-33 |
Hover/Click |
|
Sep24 |
231018 |
2413.3 |
2413.3 |
2413.3 |
2413.3 |
+7.7 |
34 |
388 |
+4 |
Hover/Click |
|
Dec24 |
231018 |
2450.5 |
2470.0 |
2445.2 |
2445.2 |
+7.1 |
17 |
214 |
+9 |
Hover/Click |
|
Mar25 |
231018 |
2479.5 |
2479.5 |
2479.5 |
2479.5 |
+7.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
52,261 |
123,640 |
-517 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
231018 |
901.3 |
901.3 |
884.6 |
884.6 |
-12.3 |
0 |
93 |
+0 |
Hover/Click |
|
Jan24 |
231018 |
904.3 |
914.7 |
885.8 |
894.3 |
-11.9 |
18,420 |
79,086 |
-737 |
Hover/Click |
|
Apr24 |
231018 |
911.4 |
921.7 |
893.8 |
901.9 |
-11.2 |
375 |
4,534 |
-35 |
Hover/Click |
|
Jul24 |
231018 |
925.7 |
927.3 |
902.2 |
909.9 |
-10.7 |
34 |
340 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
18,855 |
84,292 |
-781 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
1139.00 |
1152.00 |
1110.50 |
1134.00 |
-12.70 |
3,086 |
19,304 |
+3 |
Hover/Click |
|
Mar24 |
231018 |
1140.50 |
1145.50 |
1123.00 |
1142.90 |
-12.70 |
72 |
1,948 |
+4 |
Hover/Click |
|
Jun24 |
231018 |
1154.50 |
1154.50 |
1154.50 |
1154.50 |
-12.70 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,159 |
21,304 |
+8 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
359.00 |
363.05 |
357.50 |
358.70 |
+0.85 |
86,037 |
141,872 |
+698 |
Hover/Click |
|
Mar24 |
231018 |
362.50 |
366.30 |
361.05 |
362.15 |
+0.65 |
9,622 |
48,157 |
+370 |
Hover/Click |
|
May24 |
231018 |
366.00 |
368.15 |
363.20 |
364.10 |
+0.30 |
3,072 |
13,128 |
+130 |
Hover/Click |
|
Jul24 |
231018 |
366.80 |
369.80 |
365.30 |
365.75 |
-0.15 |
1,687 |
5,346 |
+113 |
Hover/Click |
|
Sep24 |
231018 |
368.25 |
370.90 |
366.90 |
367.15 |
-0.55 |
294 |
2,431 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
102,084 |
220,619 |
+1,875 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
34120 |
34147 |
33738 |
33806 |
-338 |
199,591 |
96,210 |
-1,702 |
Hover/Click |
|
Mar24 |
231018 |
34448 |
34458 |
34077 |
34132 |
-335 |
136 |
333 |
+3 |
Hover/Click |
|
Jun24 |
231018 |
34379 |
34712 |
34379 |
34379 |
-317 |
0 |
9 |
+0 |
Hover/Click |
|
Sep24 |
231018 |
34407 |
34407 |
34407 |
34407 |
-319 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,727 |
96,554 |
-1,699 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
34122 |
34147 |
33738 |
33806 |
-338 |
111,888 |
19,637 |
-489 |
Hover/Click |
|
Mar24 |
231018 |
34441 |
34460 |
34075 |
34132 |
-335 |
251 |
812 |
-6 |
Hover/Click |
|
Jun24 |
231018 |
34379 |
34379 |
34379 |
34379 |
-317 |
0 |
4 |
+0 |
Hover/Click |
|
Sep24 |
231018 |
34407 |
34407 |
34407 |
34407 |
-319 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
112,139 |
20,453 |
-495 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
4398.00 |
4399.25 |
4330.75 |
4342.25 |
-59.50 |
1,879,736 |
2,089,405 |
+4,656 |
Hover/Click |
|
Mar24 |
231018 |
4447.00 |
4447.75 |
4379.25 |
4390.50 |
-60.75 |
2,150 |
16,902 |
-63 |
Hover/Click |
|
Jun24 |
231018 |
4477.75 |
4477.75 |
4432.25 |
4441.75 |
-61.50 |
136 |
3,739 |
-92 |
Hover/Click |
|
Sep24 |
231018 |
4487.75 |
4487.75 |
4487.75 |
4487.75 |
-62.75 |
224 |
233 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
1,882,588 |
2,112,419 |
+4,391 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
4398.75 |
4399.75 |
4331.00 |
4342.25 |
-59.50 |
1,126,816 |
157,975 |
+5,940 |
Hover/Click |
|
Mar24 |
231018 |
4445.50 |
4448.25 |
4380.00 |
4390.50 |
-60.75 |
1,742 |
2,481 |
-42 |
Hover/Click |
|
Jun24 |
231018 |
4499.50 |
4499.50 |
4434.50 |
4441.75 |
-61.50 |
55 |
158 |
-1 |
Hover/Click |
|
Sep24 |
231018 |
4487.75 |
4487.75 |
4487.75 |
4487.75 |
-62.75 |
2 |
9 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,128,619 |
160,628 |
+5,903 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
15236.50 |
15238.25 |
14979.25 |
15025.25 |
-215.50 |
781,599 |
254,607 |
-2,922 |
Hover/Click |
|
Mar24 |
231018 |
15422.00 |
15422.00 |
15172.75 |
15219.00 |
-218.25 |
817 |
2,032 |
+150 |
Hover/Click |
|
Jun24 |
231018 |
15613.75 |
15613.75 |
15393.00 |
15421.75 |
-218.25 |
4 |
25 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
782,420 |
256,786 |
-2,771 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
15243.00 |
15243.00 |
14979.00 |
15025.25 |
-215.50 |
1,308,204 |
81,235 |
-4,022 |
Hover/Click |
|
Mar24 |
231018 |
15423.50 |
15429.50 |
15173.75 |
15219.00 |
-218.25 |
3,092 |
2,544 |
-104 |
Hover/Click |
|
Jun24 |
231018 |
15620.00 |
15620.00 |
15374.00 |
15421.75 |
-218.25 |
46 |
100 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,311,342 |
83,900 |
-4,120 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231018 |
2525.90 |
2528.60 |
2468.30 |
2470.50 |
-56.40 |
11,734 |
38,332 |
+139 |
Hover/Click |
|
Mar24 |
231018 |
2487.80 |
2546.20 |
2487.80 |
2487.80 |
-56.20 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
231018 |
2507.30 |
2507.30 |
2507.30 |
2507.30 |
-54.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,734 |
38,333 |
+139 |
|
| Volatility Index(CBOE) |
|
Oct23 |
231018 |
18.10 |
18.50 |
17.80 |
18.37 |
+0.52 |
115,712 |
32,103 |
-13,780 |
|
|
Nov23 |
231018 |
18.60 |
19.90 |
18.55 |
19.60 |
+1.16 |
125,246 |
174,256 |
+7,433 |
|
|
Dec23 |
231018 |
18.90 |
19.80 |
18.85 |
19.61 |
+0.86 |
43,776 |
81,213 |
+3,075 |
|
|
Jan24 |
231018 |
19.97 |
20.60 |
19.80 |
20.44 |
+0.70 |
16,418 |
43,448 |
+1,169 |
|
| Total Volume and Open Interest |
314,417 |
376,083 |
-773 |
|
| S & P 600(CME) |
|
Dec23 |
231018 |
1132.10 |
1132.10 |
1130.30 |
1132.10 |
-21.60 |
0 |
539 |
+0 |
|
|
Mar24 |
231018 |
1144.10 |
1144.10 |
1144.10 |
1144.10 |
-21.90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
539 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
1777.50 |
1779.30 |
1737.00 |
1740.20 |
-37.90 |
243,809 |
484,329 |
-6,107 |
Hover/Click |
|
Mar24 |
231018 |
1795.10 |
1798.10 |
1756.40 |
1758.80 |
-38.60 |
113 |
1,146 |
+24 |
Hover/Click |
|
Jun24 |
231018 |
1776.30 |
1776.30 |
1776.30 |
1776.30 |
-37.80 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
243,922 |
485,477 |
-6,083 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231018 |
1777.20 |
1779.30 |
1737.00 |
1740.20 |
-37.90 |
76,756 |
17,666 |
+983 |
Hover/Click |
|
Mar24 |
231018 |
1797.70 |
1798.10 |
1755.10 |
1758.80 |
-38.60 |
213 |
472 |
+45 |
Hover/Click |
|
Jun24 |
231018 |
1814.00 |
1814.00 |
1776.30 |
1776.30 |
-37.80 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,969 |
18,142 |
+1,028 |
|
| Nikkei 225(CME) |
|
Dec23 |
231018 |
32115 |
32155 |
31615 |
31665 |
-475 |
7,367 |
15,735 |
-105 |
|
|
Mar24 |
231018 |
31670 |
31670 |
31670 |
31670 |
-505 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
7,367 |
15,736 |
-105 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
31985 |
32240 |
31815 |
32035 |
+50 |
43,838 |
104,486 |
-1,042 |
|
|
Mar24 |
231018 |
31970 |
32135 |
31870 |
31970 |
+50 |
17 |
707 |
+8 |
|
|
Jun24 |
231018 |
31730 |
31730 |
31730 |
31730 |
+50 |
0 |
2,464 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231018 |
32020 |
32240 |
31815 |
32040 |
unch |
887,312 |
322,607 |
-9,143 |
|
|
Mar24 |
231018 |
31955 |
32175 |
31755 |
31970 |
unch |
45,386 |
19,703 |
+136 |
|
|
Jun24 |
231018 |
31730 |
31920 |
31520 |
31730 |
unch |
831 |
2,158 |
-44 |
|
| Total Volume and Open Interest |
969,904 |
376,030 |
-8,046 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231018 |
32020 |
32230 |
31820 |
32040 |
unch |
59,826 |
209,002 |
+224 |
|
|
Mar24 |
231018 |
31960 |
32170 |
31760 |
31970 |
unch |
767 |
16,019 |
+57 |
|
|
Jun24 |
231018 |
31640 |
31730 |
31640 |
31730 |
unch |
0 |
13,227 |
+7 |
|
| Total Volume and Open Interest |
60,594 |
279,024 |
+388 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231018 |
32110 |
32130 |
31585 |
31640 |
-470 |
34,728 |
51,276 |
+592 |
|
|
Mar24 |
231018 |
31575 |
31575 |
31540 |
31575 |
-470 |
15 |
26 |
+0 |
|
|
Jun24 |
231018 |
31350 |
31350 |
31350 |
31350 |
-470 |
|
|
|
|
| Total Volume and Open Interest |
34,743 |
51,303 |
+592 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231018 |
31640 |
31640 |
31640 |
31640 |
-470 |
|
|
|
|
|
Mar24 |
231018 |
31575 |
31575 |
31575 |
31575 |
-470 |
0 |
1 |
+0 |
|
|
Jun24 |
231018 |
31350 |
31350 |
31350 |
31350 |
-470 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct23 |
231018 |
7033.0 |
7049.0 |
6935.5 |
6968.5 |
-65.5 |
133,366 |
185,862 |
+1,023 |
|
|
Nov23 |
231018 |
7054.0 |
7068.5 |
6954.5 |
6987.5 |
-65.5 |
97,205 |
35,813 |
+32,141 |
|
|
Dec23 |
231018 |
7047.5 |
7056.0 |
6958.5 |
7001.0 |
-65.0 |
2 |
1,109 |
+13 |
|
|
Mar24 |
231018 |
7064.0 |
7064.0 |
7064.0 |
7064.0 |
-65.5 |
|
|
|
|
|
Jun24 |
231018 |
6966.0 |
6966.0 |
6966.0 |
6966.0 |
-65.5 |
|
|
|
|
|
Sep24 |
231018 |
7026.5 |
7026.5 |
7026.5 |
7026.5 |
-65.5 |
|
|
|
|
| Total Volume and Open Interest |
230,573 |
222,785 |
+33,177 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct23 |
231018 |
17791 |
17872 |
17636 |
17758 |
-39 |
83,627 |
115,648 |
-3,328 |
|
|
Nov23 |
231018 |
17809 |
17888 |
17666 |
17780 |
-43 |
1,174 |
5,743 |
+442 |
|
|
Dec23 |
231018 |
17893 |
17975 |
17768 |
17856 |
-43 |
324 |
14,224 |
-8 |
|
| Total Volume and Open Interest |
85,145 |
138,449 |
-2,900 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
15307.0 |
15390.0 |
15130.0 |
15199.0 |
-143.0 |
63,386 |
64,409 |
-1,281 |
|
|
Mar24 |
231018 |
15410.0 |
15410.0 |
15309.0 |
15361.0 |
-146.0 |
8 |
132 |
-4 |
|
|
Jun24 |
231018 |
15589.0 |
15589.0 |
15589.0 |
15589.0 |
-147.0 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
63,395 |
64,542 |
-1,284 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231018 |
15317.0 |
15388.0 |
15133.0 |
15199.0 |
-143.0 |
37,559 |
15,316 |
+138 |
|
|
Mar24 |
231018 |
15475.0 |
15500.0 |
15307.0 |
15361.0 |
-146.0 |
45 |
101 |
+17 |
|
|
Jun24 |
231018 |
15585.0 |
15589.0 |
15585.0 |
15589.0 |
-147.0 |
|
|
|
|
| Total Volume and Open Interest |
37,604 |
15,417 |
+155 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
4158 |
4180 |
4104 |
4123 |
-46 |
698,924 |
2,906,552 |
-10,253 |
|
|
Mar24 |
231018 |
4203 |
4205 |
4141 |
4155 |
-46 |
71 |
28,717 |
+6 |
|
|
Jun24 |
231018 |
4101 |
4101 |
4101 |
4101 |
-47 |
0 |
15,311 |
+0 |
|
| Total Volume and Open Interest |
698,995 |
2,953,834 |
-10,247 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231018 |
10828 |
10843 |
10650 |
10710 |
-129 |
26,008 |
138,967 |
+1,579 |
|
|
Mar24 |
231018 |
10735 |
10744 |
10601 |
10652 |
-130 |
2 |
1,179 |
-1 |
|
|
Jun24 |
231018 |
10606 |
10606 |
10500 |
10540 |
-130 |
0 |
630 |
+0 |
|
| Total Volume and Open Interest |
26,010 |
140,939 |
+1,578 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231018 |
7704.50 |
7738.00 |
7594.00 |
7618.00 |
-94.00 |
90,854 |
487,522 |
+5,411 |
|
|
Mar24 |
231018 |
7759.00 |
7759.00 |
7618.50 |
7641.50 |
-94.00 |
7 |
4,277 |
+5 |
|
|
Jun24 |
231018 |
7666.50 |
7666.50 |
7666.50 |
7666.50 |
-94.00 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
90,861 |
492,749 |
+5,416 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231018 |
7084.0 |
7115.0 |
7042.0 |
7101.0 |
+21.0 |
41,763 |
217,132 |
+1,008 |
|
|
Mar24 |
231018 |
7067.0 |
7067.0 |
7067.0 |
7067.0 |
+21.0 |
0 |
61 |
+0 |
|
|
Jun24 |
231018 |
7067.0 |
7067.0 |
7067.0 |
7067.0 |
+21.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
42,050 |
218,275 |
+1,231 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231018 |
28420.00 |
28495.00 |
27990.00 |
28115.00 |
-227.00 |
15,036 |
94,284 |
+797 |
|
|
Mar24 |
231018 |
28300.00 |
28620.00 |
28225.00 |
28305.00 |
-227.00 |
31 |
574 |
+15 |
|
|
Jun24 |
231018 |
27803.00 |
27803.00 |
27803.00 |
27803.00 |
-239.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
15,067 |
94,861 |
+812 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231018 |
327.95 |
330.60 |
327.65 |
330.20 |
+1.40 |
242,036 |
265,801 |
-1,436 |
|
|
Mar24 |
231018 |
327.20 |
329.80 |
327.00 |
329.35 |
+1.45 |
555 |
31,840 |
-107 |
|
|
Jun24 |
231018 |
329.30 |
329.30 |
329.30 |
329.30 |
+0.90 |
15 |
13,240 |
-1 |
|
| Total Volume and Open Interest |
242,606 |
326,776 |
-1,544 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov23 |
231018 |
597.95 |
601.55 |
597.10 |
598.75 |
+7.30 |
9 |
605 |
+9 |
|
|
Dec23 |
231018 |
601.25 |
601.25 |
601.25 |
601.25 |
+7.30 |
|
|
|
|
|
Jan24 |
231018 |
603.75 |
603.75 |
603.75 |
603.75 |
+12.30 |
|
|
|
|
| Total Volume and Open Interest |
9 |
605 |
+9 |
|
|
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
