|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon October 23, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231023 |
1302.00 |
1304.00 |
1286.00 |
1286.75 |
-15.50 |
143,729 |
186,491 |
-20,971 |
Hover/Click |
|
Jan24 |
231023 |
1320.00 |
1321.75 |
1305.00 |
1305.50 |
-14.75 |
92,861 |
225,925 |
+5,286 |
Hover/Click |
|
Mar24 |
231023 |
1330.50 |
1332.50 |
1317.00 |
1318.25 |
-12.75 |
52,093 |
143,797 |
-3,164 |
Hover/Click |
|
May24 |
231023 |
1343.75 |
1345.00 |
1330.50 |
1332.00 |
-12.00 |
22,910 |
116,318 |
+2,075 |
Hover/Click |
|
Jul24 |
231023 |
1350.50 |
1351.75 |
1337.50 |
1339.25 |
-11.50 |
15,258 |
71,398 |
+1,385 |
Hover/Click |
|
Aug24 |
231023 |
1331.25 |
1333.25 |
1320.00 |
1321.00 |
-11.25 |
1,980 |
5,558 |
-158 |
Hover/Click |
|
Sep24 |
231023 |
1287.25 |
1288.25 |
1275.75 |
1277.50 |
-9.25 |
1,017 |
3,656 |
-5 |
Hover/Click |
|
Nov24 |
231023 |
1267.00 |
1269.50 |
1256.75 |
1259.00 |
-8.75 |
6,930 |
59,793 |
+1,057 |
Hover/Click |
|
Jan25 |
231023 |
1270.00 |
1279.00 |
1267.00 |
1268.75 |
-7.75 |
882 |
1,359 |
+469 |
Hover/Click |
|
Mar25 |
231023 |
1273.00 |
1273.00 |
1262.25 |
1264.00 |
-7.00 |
107 |
773 |
+75 |
Hover/Click |
|
May25 |
231023 |
1262.75 |
1271.25 |
1261.75 |
1262.75 |
-6.50 |
23 |
1,296 |
-2 |
Hover/Click |
|
Jul25 |
231023 |
1265.50 |
1273.50 |
1265.25 |
1265.50 |
-6.50 |
9 |
136 |
+5 |
Hover/Click |
|
Aug25 |
231023 |
1258.50 |
1258.50 |
1258.50 |
1258.50 |
-5.00 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231023 |
1226.50 |
1226.50 |
1226.50 |
1226.50 |
-5.00 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
337,800 |
816,951 |
-13,948 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
424.60 |
429.00 |
417.00 |
420.50 |
-3.40 |
107,177 |
165,769 |
-5,138 |
Hover/Click |
|
Jan24 |
231023 |
413.30 |
417.60 |
406.00 |
411.30 |
-1.30 |
53,057 |
120,328 |
+3,596 |
Hover/Click |
|
Mar24 |
231023 |
403.60 |
406.60 |
396.40 |
402.50 |
-0.30 |
35,900 |
75,847 |
+1,881 |
Hover/Click |
|
May24 |
231023 |
398.70 |
403.30 |
393.30 |
399.90 |
+1.10 |
20,516 |
59,099 |
+791 |
Hover/Click |
|
Jul24 |
231023 |
399.70 |
403.90 |
393.90 |
400.60 |
+1.80 |
12,413 |
37,650 |
-491 |
Hover/Click |
|
Aug24 |
231023 |
397.20 |
401.80 |
392.00 |
398.70 |
+2.30 |
2,789 |
6,736 |
-60 |
Hover/Click |
|
Sep24 |
231023 |
393.50 |
398.90 |
388.80 |
395.90 |
+3.10 |
1,576 |
3,937 |
-18 |
Hover/Click |
|
Oct24 |
231023 |
388.20 |
394.30 |
384.30 |
391.90 |
+3.80 |
595 |
4,093 |
+97 |
Hover/Click |
|
Dec24 |
231023 |
387.30 |
396.10 |
385.90 |
393.70 |
+4.20 |
3,196 |
10,842 |
+1,166 |
Hover/Click |
|
Jan25 |
231023 |
386.40 |
395.00 |
385.30 |
392.50 |
+3.60 |
199 |
614 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
237,457 |
485,855 |
+1,960 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
53.39 |
54.00 |
51.78 |
51.94 |
-1.45 |
63,665 |
148,260 |
-1,765 |
Hover/Click |
|
Jan24 |
231023 |
52.66 |
53.21 |
51.16 |
51.33 |
-1.33 |
20,664 |
94,855 |
+1,613 |
Hover/Click |
|
Mar24 |
231023 |
52.20 |
52.67 |
50.72 |
50.88 |
-1.30 |
19,917 |
77,878 |
+1,663 |
Hover/Click |
|
May24 |
231023 |
52.00 |
52.43 |
50.55 |
50.69 |
-1.28 |
10,836 |
49,814 |
+676 |
Hover/Click |
|
Jul24 |
231023 |
51.86 |
52.22 |
50.37 |
50.51 |
-1.27 |
5,640 |
40,298 |
+887 |
Hover/Click |
|
Aug24 |
231023 |
51.33 |
51.71 |
49.93 |
50.04 |
-1.29 |
1,312 |
10,360 |
+298 |
Hover/Click |
|
Sep24 |
231023 |
50.85 |
51.20 |
49.49 |
49.59 |
-1.29 |
713 |
7,379 |
+156 |
Hover/Click |
|
Oct24 |
231023 |
50.33 |
50.59 |
48.97 |
49.05 |
-1.33 |
290 |
5,285 |
+0 |
Hover/Click |
|
Dec24 |
231023 |
50.22 |
50.39 |
48.74 |
48.84 |
-1.37 |
2,208 |
17,972 |
-46 |
Hover/Click |
|
Jan25 |
231023 |
50.03 |
50.29 |
48.69 |
48.75 |
-1.39 |
213 |
992 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
125,474 |
455,080 |
+3,547 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
231023 |
694.4 |
699.9 |
677.8 |
679.8 |
-14.6 |
18,010 |
23,659 |
-14,624 |
Hover/Click |
|
Jan24 |
231023 |
704.4 |
708.5 |
689.9 |
691.2 |
-13.2 |
20,960 |
145,683 |
+99 |
Hover/Click |
|
Mar24 |
231023 |
712.6 |
715.8 |
698.0 |
699.7 |
-13.2 |
9,851 |
54,622 |
+575 |
Hover/Click |
|
May24 |
231023 |
717.4 |
720.8 |
702.5 |
705.4 |
-13.0 |
2,869 |
33,957 |
+1,062 |
Hover/Click |
|
Jul24 |
231023 |
723.0 |
725.0 |
707.4 |
710.9 |
-12.1 |
417 |
11,426 |
-105 |
Hover/Click |
|
Nov24 |
231023 |
714.6 |
714.6 |
700.5 |
704.2 |
-10.0 |
123 |
5,944 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
52,238 |
275,390 |
-12,967 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
494.25 |
497.00 |
490.25 |
490.25 |
-5.25 |
264,540 |
639,801 |
-20,422 |
Hover/Click |
|
Mar24 |
231023 |
508.00 |
510.50 |
504.00 |
504.00 |
-5.00 |
131,190 |
351,905 |
+10,782 |
Hover/Click |
|
May24 |
231023 |
515.75 |
518.00 |
511.75 |
512.00 |
-4.50 |
24,806 |
116,407 |
-2,676 |
Hover/Click |
|
Jul24 |
231023 |
521.00 |
523.00 |
517.25 |
517.25 |
-4.50 |
21,747 |
117,516 |
+1,047 |
Hover/Click |
|
Sep24 |
231023 |
516.25 |
518.50 |
513.75 |
514.50 |
-2.75 |
5,387 |
46,558 |
+990 |
Hover/Click |
|
Dec24 |
231023 |
518.50 |
521.25 |
517.25 |
518.25 |
-1.75 |
11,333 |
117,502 |
+3,361 |
Hover/Click |
|
Mar25 |
231023 |
529.25 |
532.00 |
528.25 |
528.75 |
-2.00 |
476 |
4,267 |
+103 |
Hover/Click |
|
May25 |
231023 |
533.50 |
536.25 |
533.50 |
533.75 |
-2.00 |
121 |
942 |
+25 |
Hover/Click |
|
Jul25 |
231023 |
535.00 |
535.00 |
531.75 |
532.25 |
-2.25 |
185 |
2,070 |
+86 |
Hover/Click |
|
Sep25 |
231023 |
511.50 |
511.50 |
511.50 |
511.50 |
-1.50 |
79 |
69 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
460,114 |
1,400,820 |
-6,569 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
586.50 |
595.25 |
582.00 |
587.25 |
+1.25 |
81,524 |
228,386 |
-5,855 |
Hover/Click |
|
Mar24 |
231023 |
612.00 |
621.75 |
609.50 |
615.00 |
+1.50 |
31,900 |
96,670 |
+30 |
Hover/Click |
|
May24 |
231023 |
630.00 |
637.75 |
626.00 |
631.50 |
+0.75 |
14,619 |
42,485 |
-246 |
Hover/Click |
|
Jul24 |
231023 |
643.00 |
651.25 |
640.25 |
645.25 |
-0.25 |
9,189 |
45,902 |
+430 |
Hover/Click |
|
Sep24 |
231023 |
657.25 |
663.75 |
653.50 |
658.00 |
-1.25 |
3,108 |
8,537 |
+55 |
Hover/Click |
|
Dec24 |
231023 |
674.00 |
678.75 |
668.50 |
672.50 |
-2.25 |
1,420 |
11,078 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
142,017 |
434,155 |
-5,582 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
671.00 |
680.25 |
667.50 |
670.75 |
+0.75 |
17,812 |
117,067 |
-920 |
Hover/Click |
|
Mar24 |
231023 |
680.00 |
688.75 |
676.25 |
680.25 |
+1.00 |
8,887 |
58,963 |
-18 |
Hover/Click |
|
May24 |
231023 |
684.00 |
694.00 |
682.25 |
686.75 |
+1.50 |
4,777 |
25,373 |
+110 |
Hover/Click |
|
Jul24 |
231023 |
688.00 |
696.75 |
685.75 |
690.50 |
+2.25 |
2,138 |
18,885 |
+197 |
Hover/Click |
|
Sep24 |
231023 |
698.50 |
705.00 |
694.50 |
698.25 |
+1.00 |
323 |
1,895 |
+65 |
Hover/Click |
|
Dec24 |
231023 |
711.00 |
716.75 |
706.75 |
710.75 |
+1.00 |
113 |
2,800 |
-5 |
Hover/Click |
|
Mar25 |
231023 |
715.50 |
720.75 |
711.50 |
715.50 |
+0.75 |
0 |
218 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,050 |
225,290 |
-571 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
730.00 |
745.75 |
729.50 |
737.75 |
+7.00 |
5,348 |
42,621 |
+237 |
Hover/Click |
|
Mar24 |
231023 |
752.50 |
764.50 |
752.00 |
757.00 |
+4.00 |
2,447 |
21,835 |
+89 |
Hover/Click |
|
May24 |
231023 |
764.75 |
774.75 |
764.75 |
769.00 |
+3.50 |
593 |
6,135 |
-116 |
Hover/Click |
|
Jul24 |
231023 |
776.50 |
784.00 |
776.25 |
779.25 |
+3.00 |
148 |
2,373 |
+20 |
Hover/Click |
|
Sep24 |
231023 |
786.25 |
786.25 |
784.00 |
784.00 |
+2.25 |
271 |
1,478 |
+132 |
Hover/Click |
|
Dec24 |
231023 |
792.00 |
795.00 |
792.00 |
795.00 |
+2.25 |
25 |
465 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
8,832 |
74,925 |
+383 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
385.25 |
388.50 |
376.25 |
385.50 |
+3.00 |
428 |
2,772 |
-35 |
Hover/Click |
|
Mar24 |
231023 |
405.25 |
405.25 |
405.25 |
405.25 |
+3.25 |
57 |
1,090 |
+12 |
Hover/Click |
|
May24 |
231023 |
417.75 |
417.75 |
417.75 |
417.75 |
+3.75 |
20 |
116 |
-1 |
Hover/Click |
|
Jul24 |
231023 |
428.00 |
428.00 |
428.00 |
428.00 |
+4.25 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
505 |
4,088 |
-24 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231023 |
15.84 |
16.19 |
15.84 |
16.09 |
+0.26 |
496 |
4,495 |
-243 |
Hover/Click |
|
Jan24 |
231023 |
16.21 |
16.58 |
16.21 |
16.48 |
+0.26 |
563 |
5,206 |
+276 |
Hover/Click |
|
Mar24 |
231023 |
16.59 |
16.85 |
16.59 |
16.78 |
+0.26 |
0 |
638 |
+0 |
Hover/Click |
|
May24 |
231023 |
17.00 |
17.00 |
17.00 |
17.00 |
+0.25 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,068 |
10,987 |
+37 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231023 |
183.535 |
183.535 |
177.850 |
178.250 |
-6.035 |
1,576 |
3,179 |
-968 |
Hover/Click |
|
Dec23 |
231023 |
183.650 |
183.650 |
178.185 |
178.350 |
-6.280 |
26,718 |
120,122 |
-2,620 |
Hover/Click |
|
Feb24 |
231023 |
186.600 |
186.600 |
180.985 |
180.985 |
-6.750 |
13,384 |
63,519 |
+574 |
Hover/Click |
|
Apr24 |
231023 |
189.100 |
189.100 |
183.685 |
183.735 |
-6.700 |
8,173 |
48,697 |
+217 |
Hover/Click |
|
Jun24 |
231023 |
183.350 |
183.400 |
178.150 |
178.380 |
-6.000 |
5,981 |
35,894 |
-346 |
Hover/Click |
|
Aug24 |
231023 |
182.000 |
182.000 |
177.650 |
178.000 |
-4.900 |
2,322 |
9,733 |
+384 |
Hover/Click |
| Total Volume and Open Interest |
59,089 |
289,737 |
-2,642 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231023 |
241.435 |
241.850 |
237.185 |
237.630 |
-4.200 |
1,295 |
2,723 |
-187 |
Hover/Click |
|
Nov23 |
231023 |
241.580 |
241.600 |
235.150 |
235.800 |
-6.435 |
4,585 |
9,015 |
-731 |
Hover/Click |
|
Jan24 |
231023 |
242.300 |
242.330 |
235.300 |
235.700 |
-7.350 |
6,996 |
20,346 |
+77 |
Hover/Click |
|
Mar24 |
231023 |
244.650 |
244.750 |
238.035 |
238.380 |
-7.355 |
2,823 |
7,324 |
-21 |
Hover/Click |
|
Apr24 |
231023 |
248.685 |
248.830 |
242.380 |
242.800 |
-7.100 |
1,183 |
2,963 |
-34 |
Hover/Click |
|
May24 |
231023 |
252.400 |
252.400 |
245.985 |
246.485 |
-6.765 |
899 |
3,487 |
-140 |
Hover/Click |
|
Aug24 |
231023 |
262.850 |
262.850 |
256.000 |
257.130 |
-6.320 |
467 |
2,801 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
18,377 |
49,267 |
-959 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
66.030 |
67.100 |
65.680 |
66.180 |
+0.180 |
21,383 |
91,134 |
+1,947 |
Hover/Click |
|
Feb24 |
231023 |
70.630 |
71.250 |
69.730 |
70.200 |
-0.230 |
7,754 |
48,640 |
+915 |
Hover/Click |
|
Apr24 |
231023 |
76.950 |
77.700 |
76.200 |
76.600 |
-0.300 |
4,916 |
30,495 |
+366 |
Hover/Click |
|
May24 |
231023 |
83.430 |
83.430 |
82.250 |
82.480 |
-0.150 |
145 |
1,078 |
-31 |
|
|
Jun24 |
231023 |
90.900 |
91.450 |
90.150 |
90.680 |
-0.100 |
2,093 |
11,228 |
+88 |
Hover/Click |
|
Jul24 |
231023 |
92.330 |
92.880 |
91.750 |
92.300 |
-0.030 |
637 |
4,201 |
+98 |
Hover/Click |
|
Aug24 |
231023 |
92.380 |
92.600 |
91.600 |
92.100 |
-0.050 |
434 |
2,966 |
+80 |
Hover/Click |
|
Oct24 |
231023 |
80.200 |
80.330 |
79.650 |
79.880 |
-0.170 |
233 |
2,138 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
37,774 |
192,671 |
+3,601 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct23 |
231023 |
16.89 |
16.90 |
16.86 |
16.86 |
-0.02 |
65 |
3,649 |
-5 |
Hover/Click |
|
Nov23 |
231023 |
18.25 |
18.51 |
17.82 |
17.83 |
-0.29 |
1,470 |
4,387 |
-567 |
Hover/Click |
|
Dec23 |
231023 |
18.25 |
18.40 |
17.87 |
17.89 |
-0.20 |
633 |
3,966 |
+128 |
Hover/Click |
|
Jan24 |
231023 |
18.35 |
18.35 |
17.96 |
17.97 |
-0.18 |
458 |
1,663 |
+193 |
Hover/Click |
|
Feb24 |
231023 |
18.33 |
18.45 |
18.33 |
18.35 |
-0.05 |
88 |
1,208 |
+12 |
Hover/Click |
|
Mar24 |
231023 |
18.56 |
18.64 |
18.51 |
18.59 |
+0.02 |
40 |
1,099 |
-6 |
Hover/Click |
|
Apr24 |
231023 |
18.62 |
18.77 |
18.59 |
18.59 |
unch |
70 |
815 |
+3 |
Hover/Click |
|
May24 |
231023 |
18.73 |
18.80 |
18.66 |
18.66 |
-0.04 |
23 |
815 |
+16 |
Hover/Click |
|
Jun24 |
231023 |
18.84 |
18.85 |
18.78 |
18.84 |
unch |
17 |
882 |
+7 |
Hover/Click |
|
Jul24 |
231023 |
18.86 |
18.89 |
18.85 |
18.85 |
-0.05 |
10 |
541 |
+0 |
Hover/Click |
|
Aug24 |
231023 |
18.95 |
18.95 |
18.90 |
18.90 |
-0.10 |
6 |
550 |
+6 |
Hover/Click |
|
Sep24 |
231023 |
18.94 |
18.95 |
18.86 |
18.86 |
unch |
1 |
575 |
+1 |
Hover/Click |
|
Oct24 |
231023 |
18.84 |
18.84 |
18.84 |
18.84 |
unch |
1 |
383 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,886 |
21,282 |
-209 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
3726 |
3786 |
3715 |
3759 |
+65 |
20,399 |
121,499 |
-1,322 |
Hover/Click |
|
Mar24 |
231023 |
3744 |
3809 |
3741 |
3787 |
+67 |
15,905 |
92,452 |
+1,334 |
Hover/Click |
|
May24 |
231023 |
3721 |
3785 |
3719 |
3763 |
+66 |
4,668 |
38,265 |
+611 |
Hover/Click |
|
Jul24 |
231023 |
3686 |
3739 |
3681 |
3726 |
+69 |
2,629 |
30,681 |
-474 |
Hover/Click |
|
Sep24 |
231023 |
3644 |
3697 |
3642 |
3687 |
+73 |
1,236 |
11,917 |
+278 |
Hover/Click |
|
Dec24 |
231023 |
3604 |
3650 |
3596 |
3635 |
+69 |
145 |
6,506 |
+31 |
Hover/Click |
|
Mar25 |
231023 |
3550 |
3620 |
3550 |
3604 |
+67 |
198 |
1,796 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
45,199 |
303,374 |
+614 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
163.25 |
167.00 |
163.25 |
165.85 |
+0.60 |
37,014 |
84,268 |
-4,936 |
Hover/Click |
|
Mar24 |
231023 |
162.40 |
165.90 |
162.10 |
164.95 |
+0.55 |
24,883 |
58,638 |
-328 |
Hover/Click |
|
May24 |
231023 |
162.95 |
166.25 |
162.15 |
165.30 |
+0.65 |
9,806 |
31,085 |
-1,062 |
Hover/Click |
|
Jul24 |
231023 |
162.80 |
166.80 |
162.55 |
165.85 |
+0.80 |
3,170 |
10,039 |
-31 |
Hover/Click |
|
Sep24 |
231023 |
164.45 |
167.20 |
163.10 |
166.30 |
+0.70 |
1,269 |
6,580 |
+253 |
Hover/Click |
|
Dec24 |
231023 |
165.00 |
168.05 |
164.10 |
167.20 |
+0.55 |
992 |
9,301 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
77,490 |
202,402 |
-6,032 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov23 |
231023 |
390.85 |
398.60 |
387.50 |
389.05 |
-2.15 |
1,093 |
2,913 |
-726 |
Hover/Click |
|
Jan24 |
231023 |
384.85 |
389.45 |
381.35 |
383.45 |
+0.75 |
1,335 |
6,422 |
+743 |
Hover/Click |
|
Mar24 |
231023 |
370.75 |
373.50 |
369.00 |
370.20 |
+1.10 |
76 |
579 |
+17 |
Hover/Click |
|
May24 |
231023 |
358.40 |
358.40 |
358.40 |
358.40 |
+1.30 |
3 |
106 |
+0 |
Hover/Click |
|
Jul24 |
231023 |
345.60 |
345.60 |
345.60 |
345.60 |
+0.60 |
0 |
13 |
+0 |
Hover/Click |
|
Sep24 |
231023 |
333.60 |
333.60 |
333.60 |
333.60 |
-1.25 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,507 |
10,042 |
+34 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231023 |
26.85 |
27.58 |
26.49 |
27.48 |
+0.63 |
39,023 |
438,324 |
-689 |
Hover/Click |
|
May24 |
231023 |
25.51 |
26.23 |
25.27 |
26.15 |
+0.57 |
12,598 |
139,489 |
+627 |
Hover/Click |
|
Jul24 |
231023 |
24.57 |
25.13 |
24.28 |
25.07 |
+0.49 |
7,602 |
112,289 |
-591 |
Hover/Click |
|
Oct24 |
231023 |
24.07 |
24.53 |
23.78 |
24.48 |
+0.41 |
4,906 |
78,286 |
-110 |
Hover/Click |
|
Mar25 |
231023 |
24.00 |
24.39 |
23.71 |
24.34 |
+0.33 |
2,273 |
34,942 |
+307 |
Hover/Click |
|
May25 |
231023 |
22.67 |
22.97 |
22.37 |
22.93 |
+0.25 |
562 |
15,418 |
-2 |
Hover/Click |
|
Jul25 |
231023 |
21.60 |
21.81 |
21.32 |
21.76 |
+0.16 |
286 |
10,792 |
+42 |
Hover/Click |
|
Oct25 |
231023 |
20.90 |
21.30 |
20.88 |
21.23 |
+0.11 |
130 |
8,896 |
+49 |
Hover/Click |
|
Mar26 |
231023 |
20.93 |
21.26 |
20.90 |
21.22 |
+0.08 |
18 |
4,013 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
67,408 |
846,333 |
-359 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
3272 |
3345 |
3271 |
3321 |
+52 |
5,945 |
77,531 |
-544 |
Hover/Click |
|
Mar24 |
231023 |
3227 |
3296 |
3225 |
3277 |
+52 |
12,580 |
140,436 |
+1,499 |
Hover/Click |
|
May24 |
231023 |
3076 |
3140 |
3075 |
3124 |
+50 |
7,589 |
48,336 |
+1,055 |
Hover/Click |
|
Jul24 |
231023 |
2974 |
3034 |
2972 |
3018 |
+47 |
6,946 |
43,898 |
+686 |
Hover/Click |
|
Sep24 |
231023 |
2914 |
2961 |
2914 |
2944 |
+38 |
4,871 |
17,893 |
+227 |
Hover/Click |
|
Dec24 |
231023 |
2873 |
2904 |
2872 |
2887 |
+36 |
9,548 |
17,609 |
+2,638 |
Hover/Click |
|
Mar25 |
231023 |
2860 |
2879 |
2848 |
2862 |
+31 |
5,686 |
14,426 |
+4,888 |
Hover/Click |
| Total Volume and Open Interest |
53,175 |
360,938 |
+10,453 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
725.00 |
744.90 |
718.00 |
742.80 |
+16.30 |
3,851 |
34,574 |
-542 |
Hover/Click |
|
Mar24 |
231023 |
719.90 |
738.30 |
713.60 |
735.70 |
+13.80 |
2,729 |
26,730 |
+665 |
Hover/Click |
|
May24 |
231023 |
706.10 |
723.30 |
700.00 |
721.10 |
+13.00 |
1,052 |
18,040 |
+221 |
Hover/Click |
|
Aug24 |
231023 |
676.20 |
695.30 |
674.00 |
693.70 |
+11.60 |
241 |
5,748 |
+15 |
Hover/Click |
|
Oct24 |
231023 |
654.50 |
669.80 |
652.00 |
669.80 |
+9.60 |
40 |
2,911 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
7,945 |
92,010 |
+369 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
82.29 |
84.90 |
81.68 |
83.73 |
+1.33 |
31,366 |
109,296 |
-1,236 |
Hover/Click |
|
Mar24 |
231023 |
84.20 |
86.47 |
83.76 |
85.46 |
+0.93 |
15,561 |
65,555 |
-1,213 |
Hover/Click |
|
May24 |
231023 |
85.30 |
87.38 |
84.88 |
86.48 |
+0.80 |
6,684 |
36,723 |
-29 |
Hover/Click |
|
Jul24 |
231023 |
85.68 |
87.42 |
85.28 |
86.73 |
+0.68 |
2,553 |
14,954 |
+338 |
Hover/Click |
|
Oct24 |
231023 |
82.44 |
82.44 |
82.44 |
82.44 |
+0.29 |
0 |
7 |
+0 |
Hover/Click |
|
Dec24 |
231023 |
80.94 |
81.50 |
80.67 |
81.19 |
+0.10 |
1,698 |
17,736 |
-339 |
Hover/Click |
| Total Volume and Open Interest |
57,862 |
244,677 |
-2,479 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec23 |
231023 |
88.00 |
88.29 |
85.35 |
85.49 |
-2.59 |
311,917 |
320,442 |
+867 |
Hover/Click |
|
Jan24 |
231023 |
86.69 |
87.00 |
84.30 |
84.42 |
-2.40 |
92,768 |
186,374 |
+4,805 |
Hover/Click |
|
Feb24 |
231023 |
85.25 |
85.76 |
83.30 |
83.40 |
-2.17 |
43,879 |
100,699 |
+5,063 |
Hover/Click |
|
Mar24 |
231023 |
84.36 |
84.68 |
82.43 |
82.51 |
-1.96 |
37,279 |
114,269 |
+662 |
Hover/Click |
|
Apr24 |
231023 |
83.45 |
83.71 |
81.70 |
81.76 |
-1.78 |
12,175 |
61,572 |
+1,281 |
Hover/Click |
|
May24 |
231023 |
82.49 |
82.97 |
81.04 |
81.10 |
-1.63 |
7,795 |
48,263 |
+582 |
Hover/Click |
|
Jun24 |
231023 |
81.93 |
82.28 |
80.40 |
80.48 |
-1.51 |
42,631 |
174,892 |
-97 |
Hover/Click |
|
Jul24 |
231023 |
81.30 |
81.48 |
79.86 |
79.91 |
-1.39 |
4,444 |
37,620 |
+229 |
Hover/Click |
|
Aug24 |
231023 |
80.09 |
80.96 |
79.36 |
79.36 |
-1.30 |
6,330 |
34,076 |
+267 |
Hover/Click |
|
Sep24 |
231023 |
79.53 |
80.28 |
78.78 |
78.81 |
-1.24 |
12,049 |
61,491 |
+171 |
Hover/Click |
|
Oct24 |
231023 |
79.43 |
79.72 |
78.31 |
78.31 |
-1.16 |
1,594 |
32,593 |
+245 |
Hover/Click |
|
Nov24 |
231023 |
79.20 |
79.20 |
77.83 |
77.85 |
-1.11 |
1,834 |
30,595 |
+730 |
Hover/Click |
|
Dec24 |
231023 |
78.40 |
78.82 |
77.35 |
77.40 |
-1.07 |
35,293 |
152,820 |
-178 |
Hover/Click |
|
Jan25 |
231023 |
76.92 |
76.92 |
76.92 |
76.92 |
-1.02 |
687 |
23,143 |
+115 |
Hover/Click |
|
Feb25 |
231023 |
76.46 |
76.46 |
76.46 |
76.46 |
-0.97 |
358 |
13,487 |
+29 |
Hover/Click |
|
Mar25 |
231023 |
77.19 |
77.22 |
76.03 |
76.03 |
-0.93 |
1,186 |
17,603 |
-176 |
Hover/Click |
| Total Volume and Open Interest |
626,724 |
1,641,488 |
-6,615 |
|
| e-miNY Crude Oil(NYM) |
|
Dec23 |
231023 |
88.150 |
88.225 |
85.375 |
85.500 |
-2.575 |
10,765 |
2,108 |
+28 |
|
|
Jan24 |
231023 |
86.600 |
86.975 |
84.300 |
84.425 |
-2.400 |
477 |
832 |
+59 |
|
|
Feb24 |
231023 |
85.425 |
85.750 |
83.325 |
83.400 |
-2.175 |
79 |
40 |
+6 |
|
|
Mar24 |
231023 |
84.375 |
84.675 |
82.475 |
82.500 |
-1.975 |
23 |
50 |
-1 |
|
|
Apr24 |
231023 |
82.900 |
83.775 |
81.725 |
81.750 |
-1.800 |
16 |
16 |
-5 |
|
|
May24 |
231023 |
82.775 |
82.900 |
81.050 |
81.100 |
-1.625 |
9 |
12 |
+0 |
|
|
Jun24 |
231023 |
82.000 |
82.250 |
80.450 |
80.475 |
-1.525 |
22 |
49 |
-3 |
|
|
Jul24 |
231023 |
81.250 |
81.500 |
79.875 |
79.900 |
-1.400 |
12 |
7 |
+1 |
|
|
Aug24 |
231023 |
79.350 |
79.350 |
79.350 |
79.350 |
-1.300 |
0 |
10 |
+0 |
|
|
Sep24 |
231023 |
78.800 |
78.800 |
78.800 |
78.800 |
-1.250 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
11,412 |
3,270 |
+88 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov23 |
231023 |
315.66 |
317.89 |
307.76 |
309.55 |
-6.11 |
27,221 |
39,520 |
-2,821 |
Hover/Click |
|
Dec23 |
231023 |
307.44 |
308.33 |
300.84 |
301.56 |
-5.61 |
41,936 |
75,010 |
+1,986 |
Hover/Click |
|
Jan24 |
231023 |
302.22 |
303.26 |
296.53 |
296.89 |
-5.29 |
17,136 |
53,073 |
+441 |
Hover/Click |
|
Feb24 |
231023 |
295.53 |
299.02 |
292.51 |
292.83 |
-5.11 |
8,854 |
38,482 |
+1,373 |
Hover/Click |
|
Mar24 |
231023 |
291.64 |
292.81 |
286.98 |
287.18 |
-4.57 |
6,092 |
29,322 |
+891 |
Hover/Click |
|
Apr24 |
231023 |
283.36 |
286.01 |
280.61 |
280.70 |
-4.22 |
2,847 |
22,180 |
+315 |
Hover/Click |
|
May24 |
231023 |
280.39 |
280.90 |
275.81 |
276.00 |
-3.86 |
1,917 |
11,784 |
-156 |
Hover/Click |
|
Jun24 |
231023 |
274.14 |
277.42 |
272.72 |
272.83 |
-3.54 |
3,798 |
23,376 |
+109 |
Hover/Click |
|
Jul24 |
231023 |
274.55 |
275.94 |
271.27 |
271.44 |
-3.42 |
642 |
5,804 |
+32 |
Hover/Click |
|
Aug24 |
231023 |
274.80 |
275.05 |
270.53 |
270.62 |
-3.33 |
619 |
4,395 |
+129 |
Hover/Click |
|
Sep24 |
231023 |
273.81 |
274.85 |
270.41 |
270.50 |
-3.23 |
608 |
7,273 |
+89 |
Hover/Click |
|
Oct24 |
231023 |
274.33 |
274.33 |
270.29 |
270.36 |
-3.15 |
247 |
2,427 |
-10 |
Hover/Click |
|
Nov24 |
231023 |
273.34 |
273.38 |
269.79 |
269.79 |
-3.13 |
238 |
2,296 |
+25 |
Hover/Click |
|
Dec24 |
231023 |
272.64 |
272.87 |
268.61 |
268.67 |
-3.06 |
821 |
15,077 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
113,530 |
336,354 |
+2,435 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov23 |
231023 |
236.57 |
237.42 |
231.83 |
232.85 |
-4.51 |
27,896 |
46,317 |
-3,228 |
Hover/Click |
|
Dec23 |
231023 |
235.34 |
235.46 |
230.15 |
231.16 |
-4.22 |
43,923 |
105,716 |
+1,258 |
Hover/Click |
|
Jan24 |
231023 |
233.19 |
233.84 |
228.82 |
229.77 |
-4.10 |
18,615 |
65,499 |
+118 |
Hover/Click |
|
Feb24 |
231023 |
232.38 |
233.86 |
228.98 |
229.79 |
-4.14 |
6,806 |
23,031 |
+31 |
Hover/Click |
|
Mar24 |
231023 |
232.48 |
234.57 |
229.97 |
230.67 |
-4.05 |
4,811 |
26,074 |
-250 |
Hover/Click |
|
Apr24 |
231023 |
252.50 |
252.99 |
248.66 |
249.32 |
-3.87 |
3,037 |
19,552 |
-835 |
Hover/Click |
|
May24 |
231023 |
252.54 |
252.82 |
248.67 |
249.39 |
-3.91 |
2,936 |
9,532 |
-830 |
Hover/Click |
|
Jun24 |
231023 |
249.78 |
251.86 |
247.62 |
248.37 |
-3.64 |
3,037 |
19,135 |
+230 |
Hover/Click |
|
Jul24 |
231023 |
248.76 |
249.01 |
245.33 |
245.93 |
-3.31 |
1,001 |
5,935 |
+31 |
Hover/Click |
|
Aug24 |
231023 |
244.98 |
245.27 |
242.18 |
242.35 |
-3.01 |
826 |
3,794 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
115,222 |
337,945 |
-2,868 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov23 |
231023 |
232.85 |
232.85 |
232.85 |
232.85 |
-4.51 |
0 |
3 |
+0 |
|
|
Dec23 |
231023 |
231.16 |
231.16 |
231.16 |
231.16 |
-4.22 |
|
|
|
|
|
Jan24 |
231023 |
229.77 |
229.77 |
229.77 |
229.77 |
-4.10 |
|
|
|
|
|
Feb24 |
231023 |
229.79 |
229.79 |
229.79 |
229.79 |
-4.14 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov23 |
231023 |
2.905 |
2.951 |
2.861 |
2.926 |
+0.027 |
144,044 |
53,087 |
-12,153 |
Hover/Click |
|
Dec23 |
231023 |
3.250 |
3.297 |
3.216 |
3.273 |
+0.015 |
123,460 |
162,215 |
+7,354 |
Hover/Click |
|
Jan24 |
231023 |
3.500 |
3.541 |
3.461 |
3.512 |
+0.004 |
55,552 |
221,569 |
+4,627 |
Hover/Click |
|
Feb24 |
231023 |
3.438 |
3.482 |
3.406 |
3.454 |
unch |
23,056 |
62,570 |
+506 |
Hover/Click |
|
Mar24 |
231023 |
3.206 |
3.227 |
3.164 |
3.205 |
-0.006 |
30,701 |
155,739 |
+1,211 |
Hover/Click |
|
Apr24 |
231023 |
3.020 |
3.037 |
2.989 |
3.028 |
-0.008 |
20,910 |
96,729 |
+3,097 |
Hover/Click |
|
May24 |
231023 |
3.039 |
3.065 |
3.022 |
3.058 |
-0.007 |
9,803 |
59,281 |
+1,541 |
Hover/Click |
|
Jun24 |
231023 |
3.160 |
3.193 |
3.142 |
3.183 |
-0.008 |
3,504 |
17,870 |
+60 |
Hover/Click |
|
Jul24 |
231023 |
3.290 |
3.323 |
3.272 |
3.313 |
-0.011 |
4,399 |
33,827 |
+597 |
Hover/Click |
|
Aug24 |
231023 |
3.328 |
3.357 |
3.305 |
3.347 |
-0.009 |
2,236 |
18,367 |
+468 |
Hover/Click |
|
Sep24 |
231023 |
3.300 |
3.338 |
3.283 |
3.327 |
-0.007 |
3,303 |
24,101 |
+840 |
Hover/Click |
|
Oct24 |
231023 |
3.376 |
3.418 |
3.361 |
3.406 |
-0.005 |
6,924 |
55,094 |
-280 |
Hover/Click |
|
Nov24 |
231023 |
3.741 |
3.793 |
3.736 |
3.779 |
+0.001 |
1,151 |
15,773 |
+141 |
Hover/Click |
|
Dec24 |
231023 |
4.206 |
4.233 |
4.191 |
4.230 |
+0.003 |
1,334 |
22,880 |
+3 |
Hover/Click |
|
Jan25 |
231023 |
4.458 |
4.496 |
4.458 |
4.494 |
-0.001 |
3,009 |
43,964 |
+151 |
Hover/Click |
|
Feb25 |
231023 |
4.377 |
4.395 |
4.362 |
4.394 |
+0.002 |
1,193 |
9,577 |
+243 |
Hover/Click |
| Total Volume and Open Interest |
440,976 |
1,211,661 |
+10,732 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
92.11 |
92.45 |
89.62 |
89.83 |
-2.33 |
272,722 |
348,511 |
-22,785 |
Hover/Click |
|
Jan24 |
231023 |
90.98 |
91.15 |
88.56 |
88.69 |
-2.20 |
246,218 |
493,546 |
+17,731 |
Hover/Click |
|
Feb24 |
231023 |
89.53 |
90.02 |
87.67 |
87.75 |
-2.02 |
116,832 |
212,841 |
+3,264 |
Hover/Click |
|
Mar24 |
231023 |
88.56 |
89.08 |
86.90 |
86.96 |
-1.84 |
81,673 |
167,109 |
-2,100 |
Hover/Click |
|
Apr24 |
231023 |
87.73 |
88.27 |
86.21 |
86.26 |
-1.71 |
37,364 |
87,806 |
-462 |
Hover/Click |
|
May24 |
231023 |
87.00 |
87.53 |
85.60 |
85.63 |
-1.60 |
31,457 |
81,188 |
-1,464 |
Hover/Click |
|
Jun24 |
231023 |
86.39 |
86.88 |
85.00 |
85.03 |
-1.51 |
63,700 |
151,182 |
-945 |
Hover/Click |
|
Jul24 |
231023 |
85.79 |
86.24 |
84.44 |
84.47 |
-1.42 |
10,665 |
46,133 |
-121 |
Hover/Click |
|
Aug24 |
231023 |
84.80 |
85.64 |
83.94 |
83.94 |
-1.34 |
8,081 |
43,190 |
+867 |
Hover/Click |
|
Sep24 |
231023 |
84.62 |
85.07 |
83.43 |
83.44 |
-1.27 |
12,435 |
50,516 |
+118 |
Hover/Click |
|
Oct24 |
231023 |
84.10 |
84.53 |
82.96 |
82.96 |
-1.20 |
2,635 |
29,264 |
-99 |
Hover/Click |
|
Nov24 |
231023 |
83.11 |
84.00 |
82.51 |
82.52 |
-1.13 |
1,808 |
24,699 |
-242 |
Hover/Click |
|
Dec24 |
231023 |
83.11 |
83.56 |
82.07 |
82.10 |
-1.07 |
38,629 |
179,606 |
-2,476 |
Hover/Click |
|
Jan25 |
231023 |
81.97 |
81.97 |
81.66 |
81.66 |
-1.02 |
567 |
24,963 |
+201 |
Hover/Click |
| Total Volume and Open Interest |
940,415 |
2,214,309 |
-8,366 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231023 |
920.50 |
925.00 |
902.25 |
920.75 |
-12.50 |
54,679 |
110,677 |
-3,076 |
Hover/Click |
|
Dec23 |
231023 |
893.25 |
896.50 |
875.50 |
893.00 |
-13.00 |
57,709 |
145,533 |
+2,515 |
Hover/Click |
|
Jan24 |
231023 |
877.00 |
881.50 |
861.25 |
878.25 |
-12.50 |
30,477 |
82,684 |
+168 |
Hover/Click |
|
Feb24 |
231023 |
867.25 |
870.75 |
851.50 |
867.50 |
-12.50 |
14,585 |
42,261 |
-1,520 |
Hover/Click |
|
Mar24 |
231023 |
849.25 |
857.75 |
839.50 |
854.50 |
-12.25 |
14,717 |
56,803 |
-727 |
Hover/Click |
|
Apr24 |
231023 |
834.50 |
842.50 |
826.00 |
839.50 |
-12.00 |
9,618 |
30,322 |
-1,201 |
Hover/Click |
|
May24 |
231023 |
824.25 |
833.50 |
818.25 |
830.75 |
-11.25 |
6,926 |
24,474 |
+1,276 |
Hover/Click |
|
Jun24 |
231023 |
820.50 |
827.75 |
813.00 |
825.00 |
-10.50 |
13,532 |
39,634 |
-1,231 |
Hover/Click |
|
Jul24 |
231023 |
814.75 |
824.00 |
809.50 |
821.25 |
-10.00 |
2,073 |
15,521 |
+299 |
Hover/Click |
|
Aug24 |
231023 |
812.25 |
819.00 |
806.75 |
817.75 |
-9.75 |
1,114 |
11,737 |
-70 |
Hover/Click |
| Total Volume and Open Interest |
214,374 |
662,770 |
-3,077 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
88.06 |
88.23 |
85.41 |
85.49 |
-2.59 |
49,260 |
98,541 |
-2,012 |
Hover/Click |
|
Jan24 |
231023 |
86.65 |
86.89 |
84.32 |
84.42 |
-2.40 |
47,654 |
69,385 |
-3,887 |
Hover/Click |
|
Feb24 |
231023 |
85.34 |
85.61 |
83.36 |
83.40 |
-2.17 |
55,093 |
41,223 |
-1,531 |
Hover/Click |
|
Mar24 |
231023 |
84.26 |
84.57 |
82.51 |
82.51 |
-1.96 |
55,088 |
38,989 |
-178 |
Hover/Click |
|
Apr24 |
231023 |
83.37 |
83.61 |
81.76 |
81.76 |
-1.78 |
19,524 |
15,458 |
-93 |
Hover/Click |
|
May24 |
231023 |
82.02 |
82.82 |
81.10 |
81.10 |
-1.63 |
4,862 |
11,375 |
-224 |
Hover/Click |
|
Jun24 |
231023 |
81.34 |
82.23 |
80.48 |
80.48 |
-1.51 |
11,212 |
65,496 |
-342 |
Hover/Click |
|
Jul24 |
231023 |
79.91 |
79.91 |
79.91 |
79.91 |
-1.39 |
1,769 |
16,178 |
+36 |
Hover/Click |
|
Aug24 |
231023 |
79.36 |
79.36 |
79.36 |
79.36 |
-1.30 |
1,647 |
13,045 |
+416 |
Hover/Click |
|
Sep24 |
231023 |
79.04 |
79.04 |
78.81 |
78.81 |
-1.24 |
2,522 |
27,449 |
+958 |
Hover/Click |
|
Oct24 |
231023 |
78.31 |
78.31 |
78.31 |
78.31 |
-1.16 |
294 |
7,487 |
-209 |
Hover/Click |
|
Nov24 |
231023 |
77.85 |
77.85 |
77.85 |
77.85 |
-1.11 |
217 |
8,597 |
-192 |
Hover/Click |
|
Dec24 |
231023 |
78.36 |
78.36 |
77.40 |
77.40 |
-1.07 |
4,993 |
68,282 |
+324 |
Hover/Click |
|
Jan25 |
231023 |
76.92 |
76.92 |
76.92 |
76.92 |
-1.02 |
0 |
7,881 |
+0 |
Hover/Click |
|
Feb25 |
231023 |
76.46 |
76.46 |
76.46 |
76.46 |
-0.97 |
0 |
3,558 |
+0 |
Hover/Click |
|
Mar25 |
231023 |
76.03 |
76.03 |
76.03 |
76.03 |
-0.93 |
8 |
3,213 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
255,301 |
577,519 |
-6,863 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
105.985 |
106.150 |
105.315 |
105.335 |
-0.653 |
10,754 |
42,728 |
-224 |
Hover/Click |
|
Mar24 |
231023 |
105.530 |
105.635 |
104.960 |
104.960 |
-0.647 |
19 |
497 |
+4 |
Hover/Click |
|
Jun24 |
231023 |
104.660 |
104.660 |
104.660 |
104.660 |
-0.647 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,773 |
43,230 |
-220 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
63.26 |
63.62 |
63.01 |
63.57 |
+0.30 |
68,612 |
198,470 |
+989 |
Hover/Click |
|
Mar24 |
231023 |
63.52 |
63.80 |
63.25 |
63.77 |
+0.30 |
73 |
381 |
-4 |
Hover/Click |
|
Jun24 |
231023 |
63.62 |
63.91 |
63.39 |
63.91 |
+0.29 |
1 |
66 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,764 |
199,266 |
+990 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
121.68 |
122.62 |
121.46 |
122.59 |
+0.99 |
80,779 |
227,371 |
+3,044 |
Hover/Click |
|
Mar24 |
231023 |
121.73 |
122.68 |
121.59 |
122.68 |
+0.99 |
28 |
2,563 |
+2 |
Hover/Click |
|
Jun24 |
231023 |
122.74 |
122.74 |
121.64 |
122.74 |
+1.01 |
0 |
260 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,551 |
232,063 |
+3,231 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
73.01 |
73.23 |
72.85 |
73.16 |
+0.12 |
82,844 |
184,954 |
+2,784 |
Hover/Click |
|
Mar24 |
231023 |
73.10 |
73.33 |
72.97 |
73.27 |
+0.12 |
228 |
2,729 |
+11 |
Hover/Click |
|
Jun24 |
231023 |
73.08 |
73.35 |
73.06 |
73.35 |
+0.12 |
14 |
232 |
+14 |
Hover/Click |
|
Sep24 |
231023 |
73.41 |
73.45 |
73.12 |
73.41 |
+0.13 |
2 |
171 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
83,172 |
188,424 |
+2,793 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
67.35 |
67.47 |
67.24 |
67.46 |
+0.13 |
133,156 |
262,357 |
-1 |
Hover/Click |
|
Mar24 |
231023 |
68.35 |
68.50 |
68.30 |
68.50 |
+0.12 |
156 |
2,311 |
+104 |
Hover/Click |
|
Jun24 |
231023 |
69.36 |
69.50 |
69.32 |
69.50 |
+0.14 |
0 |
110 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
133,942 |
266,676 |
+256 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
112.72 |
112.95 |
112.30 |
112.92 |
+0.13 |
25,993 |
60,313 |
-907 |
Hover/Click |
|
Mar24 |
231023 |
114.11 |
114.11 |
113.51 |
114.11 |
+0.13 |
4 |
650 |
+2 |
Hover/Click |
|
Jun24 |
231023 |
115.24 |
115.24 |
114.71 |
115.24 |
+0.14 |
1 |
137 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,999 |
61,306 |
-904 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
106.19 |
107.03 |
105.96 |
106.99 |
+0.82 |
171,906 |
674,227 |
+2,606 |
Hover/Click |
|
Mar24 |
231023 |
106.64 |
107.50 |
106.45 |
107.47 |
+0.82 |
660 |
11,127 |
+11 |
Hover/Click |
|
Jun24 |
231023 |
107.43 |
107.94 |
106.95 |
107.94 |
+0.83 |
265 |
2,129 |
-65 |
Hover/Click |
| Total Volume and Open Interest |
174,118 |
695,648 |
+2,866 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
542.63 |
547.88 |
538.88 |
546.50 |
+3.75 |
72,963 |
196,816 |
-2,294 |
Hover/Click |
|
Mar24 |
231023 |
538.25 |
538.50 |
531.25 |
538.25 |
+3.88 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,963 |
196,914 |
-2,294 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
58.3200 |
58.5800 |
58.0800 |
58.5400 |
+0.3000 |
24,280 |
57,463 |
+531 |
Hover/Click |
|
Mar24 |
231023 |
58.4100 |
58.5700 |
58.1100 |
58.5500 |
+0.3000 |
3 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
24,283 |
57,488 |
+532 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov23 |
231023 |
198.40 |
199.90 |
197.65 |
199.25 |
+0.85 |
13,659 |
42,180 |
-1,709 |
|
|
Dec23 |
231023 |
197.10 |
199.10 |
196.95 |
198.55 |
+0.85 |
1,271 |
4,143 |
+243 |
Hover/Click |
|
Jan24 |
231023 |
197.85 |
197.85 |
197.85 |
197.85 |
+0.80 |
|
|
|
|
|
Feb24 |
231023 |
197.10 |
197.10 |
197.10 |
197.10 |
+0.80 |
|
|
|
|
| Total Volume and Open Interest |
14,930 |
46,323 |
-1,466 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct23 |
231023 |
29860 |
31940 |
29835 |
31485 |
+1800 |
10,080 |
13,520 |
+700 |
Hover/Click |
|
Nov23 |
231023 |
30085 |
32195 |
30050 |
31770 |
+1875 |
2,119 |
4,708 |
+623 |
Hover/Click |
|
Dec23 |
231023 |
30565 |
32460 |
30565 |
32045 |
+1905 |
245 |
903 |
+111 |
Hover/Click |
|
Jan24 |
231023 |
31770 |
32705 |
31525 |
32290 |
+1935 |
22 |
31 |
+17 |
Hover/Click |
|
Feb24 |
231023 |
30865 |
32885 |
30865 |
32480 |
+1955 |
4 |
5 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
12,487 |
19,199 |
+1,468 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
108~020 |
110~080 |
107~040 |
109~310 |
+1~160 |
518,009 |
1,391,815 |
-8,044 |
Hover/Click |
|
Mar24 |
231023 |
107~310 |
110~040 |
107~030 |
109~280 |
+1~180 |
222 |
2,428 |
+62 |
Hover/Click |
|
Jun24 |
231023 |
108~000 |
110~040 |
108~000 |
110~040 |
+1~180 |
3 |
2 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
518,234 |
1,394,245 |
-7,983 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
105~250 |
106~160 |
105~125 |
106~155 |
+0~155 |
1,968,824 |
4,655,544 |
-37,748 |
Hover/Click |
|
Mar24 |
231023 |
106~045 |
106~250 |
105~230 |
106~250 |
+0~150 |
490 |
2,464 |
+8 |
Hover/Click |
|
Jun24 |
231023 |
107~090 |
107~090 |
107~090 |
107~090 |
+0~150 |
3 |
4 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
104~072 |
104~200 |
104~004 |
104~196 |
+0~084 |
1,375,479 |
5,581,503 |
-24,249 |
Hover/Click |
|
Mar24 |
231023 |
104~184 |
104~302 |
104~112 |
104~300 |
+0~084 |
898 |
1,923 |
+466 |
Hover/Click |
|
Jun24 |
231023 |
105~130 |
105~130 |
105~130 |
105~130 |
+0~084 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
101~075 |
101~111 |
101~053 |
101~100 |
+0~014 |
741,982 |
4,174,036 |
-6,200 |
Hover/Click |
|
Mar24 |
231023 |
101~176 |
101~217 |
101~157 |
101~207 |
+0~015 |
1,633 |
8,112 |
+1,005 |
Hover/Click |
|
Jun24 |
231023 |
102~015 |
102~015 |
102~015 |
102~015 |
+0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
743,615 |
4,182,148 |
-5,195 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
94.575 |
94.580 |
94.555 |
94.565 |
-0.010 |
404,533 |
1,533,699 |
+14,804 |
|
|
Mar24 |
231023 |
94.675 |
94.675 |
94.640 |
94.650 |
-0.015 |
409,156 |
1,029,636 |
+24,008 |
|
|
Jun24 |
231023 |
94.885 |
94.895 |
94.835 |
94.875 |
unch |
358,477 |
978,424 |
+10,324 |
|
|
Sep24 |
231023 |
95.125 |
95.180 |
95.070 |
95.150 |
+0.030 |
289,816 |
828,846 |
-2,792 |
|
|
Dec24 |
231023 |
95.370 |
95.460 |
95.300 |
95.420 |
+0.060 |
470,678 |
972,757 |
-23,676 |
|
|
Mar25 |
231023 |
95.585 |
95.680 |
95.500 |
95.650 |
+0.075 |
239,397 |
533,598 |
+2,428 |
|
|
Jun25 |
231023 |
95.705 |
95.815 |
95.620 |
95.795 |
+0.090 |
206,488 |
577,403 |
-8,911 |
|
|
Sep25 |
231023 |
95.750 |
95.865 |
95.660 |
95.855 |
+0.100 |
184,377 |
514,296 |
-4,480 |
|
|
Dec25 |
231023 |
95.750 |
95.865 |
95.665 |
95.860 |
+0.105 |
217,758 |
547,961 |
+10,756 |
|
|
Mar26 |
231023 |
95.720 |
95.840 |
95.640 |
95.840 |
+0.105 |
135,399 |
342,016 |
+2,045 |
|
|
Jun26 |
231023 |
95.700 |
95.820 |
95.620 |
95.820 |
+0.110 |
126,054 |
299,316 |
-2,275 |
|
|
Sep26 |
231023 |
95.675 |
95.795 |
95.590 |
95.795 |
+0.110 |
101,677 |
250,751 |
+4,852 |
|
|
Dec26 |
231023 |
95.650 |
95.770 |
95.570 |
95.770 |
+0.105 |
70,190 |
188,926 |
-6,686 |
|
|
Mar27 |
231023 |
95.620 |
95.735 |
95.535 |
95.735 |
+0.100 |
38,322 |
134,074 |
-2,857 |
|
|
Jun27 |
231023 |
95.590 |
95.700 |
95.500 |
95.700 |
+0.095 |
45,996 |
131,650 |
-2,111 |
|
|
Sep27 |
231023 |
95.555 |
95.665 |
95.465 |
95.665 |
+0.095 |
42,197 |
130,975 |
-151 |
|
|
Dec27 |
231023 |
95.520 |
95.630 |
95.425 |
95.625 |
+0.095 |
33,053 |
106,083 |
+1,516 |
|
|
Mar28 |
231023 |
95.475 |
95.585 |
95.375 |
95.575 |
+0.095 |
35,297 |
89,572 |
+1,325 |
|
| Total Volume and Open Interest |
473,193 |
1,646,427 |
-34,370 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231023 |
110~24 |
113~14 |
109~15 |
112~31 |
+1~27 |
350,416 |
1,555,379 |
+7,469 |
|
|
Mar24 |
231023 |
111~02 |
114~04 |
110~05 |
113~22 |
+1~27 |
1 |
50 |
+1 |
|
|
Jun24 |
231023 |
114~28 |
114~28 |
114~28 |
114~28 |
+1~27 |
|
|
|
|
| Total Volume and Open Interest |
350,417 |
1,555,429 |
+7,470 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231023 |
108~090 |
109~080 |
107~185 |
109~060 |
+0~240 |
528,664 |
1,949,118 |
+10,459 |
|
|
Mar24 |
231023 |
109~005 |
109~005 |
107~255 |
109~005 |
+0~240 |
13 |
14 |
+13 |
|
|
Jun24 |
231023 |
108~255 |
108~255 |
108~255 |
108~255 |
+0~240 |
|
|
|
|
| Total Volume and Open Interest |
528,677 |
1,949,132 |
+10,472 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct23 |
231023 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
10,369 |
394,878 |
-145 |
|
|
Nov23 |
231023 |
94.665 |
94.670 |
94.665 |
94.665 |
-0.005 |
347,237 |
557,234 |
-150,788 |
|
|
Dec23 |
231023 |
94.640 |
94.640 |
94.635 |
94.635 |
-0.005 |
20,985 |
108,187 |
+1,822 |
|
|
Jan24 |
231023 |
94.620 |
94.620 |
94.610 |
94.610 |
-0.010 |
188,517 |
321,805 |
+18,619 |
|
|
Feb24 |
231023 |
94.590 |
94.590 |
94.570 |
94.575 |
-0.020 |
80,918 |
241,933 |
-13,408 |
|
|
Mar24 |
231023 |
94.610 |
94.610 |
94.590 |
94.590 |
-0.025 |
8,940 |
40,351 |
+1,169 |
|
| Total Volume and Open Interest |
740,477 |
1,960,863 |
-122,841 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
144.58 |
144.70 |
144.34 |
144.34 |
-0.24 |
1,829 |
13,190 |
+217 |
Hover/Click |
|
Mar24 |
231023 |
144.34 |
144.34 |
144.34 |
144.34 |
-0.24 |
|
|
|
Hover/Click |
|
Jun24 |
231023 |
144.34 |
144.34 |
144.34 |
144.34 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231023 |
119.52 |
121.22 |
117.92 |
120.58 |
+0.60 |
85,712 |
218,737 |
-3,111 |
|
|
Mar24 |
231023 |
120.48 |
120.48 |
120.48 |
120.48 |
+0.60 |
0 |
257 |
-3 |
|
|
Jun24 |
231023 |
120.02 |
120.02 |
120.02 |
120.02 |
+0.68 |
|
|
|
|
| Total Volume and Open Interest |
85,712 |
218,994 |
-3,114 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
127.76 |
128.36 |
127.18 |
128.16 |
+0.07 |
802,793 |
1,311,541 |
-53,476 |
Hover/Click |
|
Mar24 |
231023 |
127.85 |
128.35 |
127.44 |
128.35 |
+0.06 |
179 |
2,251 |
+71 |
Hover/Click |
|
Jun24 |
231023 |
127.85 |
127.85 |
127.85 |
127.85 |
+0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
802,972 |
1,313,792 |
-53,405 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
115.53 |
115.70 |
115.25 |
115.61 |
-0.04 |
586,837 |
1,242,369 |
-21,469 |
Hover/Click |
|
Mar24 |
231023 |
115.17 |
115.17 |
115.17 |
115.17 |
-0.04 |
1 |
1,522 |
+1 |
Hover/Click |
|
Jun24 |
231023 |
116.68 |
116.68 |
116.68 |
116.68 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
586,838 |
1,243,891 |
-21,468 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231023 |
104.94 |
104.99 |
104.90 |
104.96 |
-0.04 |
539,673 |
2,120,773 |
-33,997 |
|
|
Mar24 |
231023 |
105.27 |
105.27 |
105.27 |
105.27 |
-0.04 |
2 |
273 |
+0 |
|
|
Jun24 |
231023 |
106.12 |
106.12 |
106.12 |
106.12 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
539,675 |
2,121,046 |
-33,997 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231023 |
95.990 |
95.990 |
95.990 |
95.990 |
-0.005 |
0 |
19 |
+0 |
|
|
Mar24 |
231023 |
96.060 |
96.060 |
96.060 |
96.060 |
-0.015 |
0 |
125 |
+0 |
|
|
Jun24 |
231023 |
96.225 |
96.225 |
96.225 |
96.225 |
-0.020 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
0 |
270 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
91~12 |
92~13 |
90~27 |
92~03 |
+0~10 |
174,442 |
472,366 |
+2,713 |
Hover/Click |
|
Mar24 |
231023 |
92~06 |
92~06 |
92~06 |
92~06 |
+0~10 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
174,442 |
472,382 |
+2,713 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
95.985 |
95.995 |
95.985 |
95.990 |
-0.005 |
100,168 |
612,731 |
+997 |
|
|
Mar24 |
231023 |
96.070 |
96.070 |
96.045 |
96.060 |
-0.015 |
119,521 |
641,971 |
+2,334 |
|
|
Jun24 |
231023 |
96.230 |
96.235 |
96.200 |
96.225 |
-0.020 |
109,079 |
562,171 |
-6,134 |
|
| Total Volume and Open Interest |
1,009,541 |
3,867,851 |
+26,804 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
95.71 |
95.72 |
95.69 |
95.70 |
-0.01 |
31,713 |
271,757 |
+4,726 |
|
|
Mar24 |
231023 |
95.54 |
95.57 |
95.53 |
95.54 |
-0.01 |
22,671 |
215,011 |
+155 |
|
|
Jun24 |
231023 |
95.49 |
95.52 |
95.48 |
95.49 |
unch |
34,049 |
177,333 |
-777 |
|
|
Sep24 |
231023 |
95.49 |
95.53 |
95.48 |
95.49 |
unch |
15,671 |
125,090 |
-595 |
|
|
Dec24 |
231023 |
95.54 |
95.58 |
95.52 |
95.53 |
-0.01 |
12,648 |
117,838 |
-593 |
|
|
Mar25 |
231023 |
95.58 |
95.63 |
95.56 |
95.57 |
-0.01 |
8,202 |
57,064 |
+751 |
|
|
Jun25 |
231023 |
95.61 |
95.66 |
95.58 |
95.60 |
unch |
7,768 |
57,060 |
-57 |
|
|
Sep25 |
231023 |
95.64 |
95.68 |
95.61 |
95.63 |
unch |
2,421 |
41,798 |
-111 |
|
|
Dec25 |
231023 |
95.62 |
95.64 |
95.61 |
95.62 |
+0.01 |
295 |
3,401 |
+148 |
|
|
Mar26 |
231023 |
95.58 |
95.61 |
95.57 |
95.60 |
+0.02 |
27 |
1,446 |
-21 |
|
| Total Volume and Open Interest |
135,465 |
1,068,580 |
+3,626 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
95.24 |
95.28 |
95.18 |
95.20 |
-0.04 |
156,184 |
1,174,244 |
+9,389 |
|
|
Mar24 |
231023 |
95.20 |
95.20 |
95.20 |
95.20 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
156,184 |
1,174,244 |
+9,389 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
95.77 |
95.81 |
95.73 |
95.76 |
-0.01 |
173,687 |
793,383 |
+6,900 |
|
|
Mar24 |
231023 |
95.76 |
95.76 |
95.76 |
95.76 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
173,687 |
793,383 |
+6,900 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct23 |
231023 |
1976.2 |
1978.9 |
1972.9 |
1976.3 |
-6.2 |
557 |
421 |
-336 |
Hover/Click |
|
Dec23 |
231023 |
1987.7 |
1994.3 |
1971.0 |
1987.8 |
-6.6 |
289,109 |
369,510 |
+1,572 |
Hover/Click |
|
Feb24 |
231023 |
2007.8 |
2014.3 |
1992.8 |
2007.8 |
-6.7 |
14,063 |
45,827 |
+1,544 |
Hover/Click |
|
Apr24 |
231023 |
2027.1 |
2032.7 |
2012.5 |
2027.3 |
-6.7 |
2,500 |
21,232 |
+385 |
Hover/Click |
|
Jun24 |
231023 |
2043.0 |
2052.8 |
2032.2 |
2047.3 |
-6.6 |
3,785 |
11,788 |
+370 |
Hover/Click |
|
Aug24 |
231023 |
2053.7 |
2072.4 |
2052.8 |
2066.0 |
-6.8 |
1,432 |
3,897 |
+443 |
Hover/Click |
|
Oct24 |
231023 |
2084.6 |
2084.6 |
2084.6 |
2084.6 |
-7.0 |
112 |
585 |
-25 |
Hover/Click |
|
Dec24 |
231023 |
2103.6 |
2106.7 |
2092.7 |
2103.3 |
-7.0 |
279 |
2,744 |
+123 |
Hover/Click |
|
Feb25 |
231023 |
2121.4 |
2121.4 |
2121.4 |
2121.4 |
-7.0 |
5 |
49 |
+3 |
Hover/Click |
|
Apr25 |
231023 |
2137.6 |
2137.6 |
2137.6 |
2137.6 |
-7.0 |
2 |
96 |
+1 |
Hover/Click |
|
Jun25 |
231023 |
2154.9 |
2154.9 |
2154.9 |
2154.9 |
-6.9 |
0 |
609 |
+0 |
Hover/Click |
|
Aug25 |
231023 |
2174.8 |
2174.8 |
2174.8 |
2174.8 |
-6.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
312,873 |
458,870 |
+4,006 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
2350.5 |
2350.5 |
2289.5 |
2321.0 |
-29.4 |
82,800 |
98,132 |
-1,103 |
Hover/Click |
|
Mar24 |
231023 |
2365.0 |
2383.5 |
2332.5 |
2355.5 |
-29.4 |
4,141 |
17,800 |
+566 |
Hover/Click |
|
May24 |
231023 |
2400.0 |
2408.0 |
2357.5 |
2379.7 |
-29.7 |
944 |
5,660 |
+192 |
Hover/Click |
|
Jul24 |
231023 |
2415.0 |
2422.5 |
2382.5 |
2403.4 |
-29.7 |
435 |
1,948 |
+92 |
Hover/Click |
|
Sep24 |
231023 |
2426.6 |
2426.6 |
2426.6 |
2426.6 |
-29.7 |
163 |
458 |
+78 |
Hover/Click |
|
Dec24 |
231023 |
2470.0 |
2470.0 |
2458.5 |
2458.5 |
-29.7 |
5 |
212 |
-1 |
Hover/Click |
|
Mar25 |
231023 |
2492.8 |
2492.8 |
2492.8 |
2492.8 |
-29.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
88,645 |
125,199 |
-161 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct23 |
231023 |
896.6 |
896.6 |
896.6 |
896.6 |
-0.1 |
15 |
64 |
+0 |
Hover/Click |
|
Jan24 |
231023 |
903.7 |
907.8 |
894.5 |
905.0 |
-0.1 |
18,172 |
78,058 |
-526 |
Hover/Click |
|
Apr24 |
231023 |
910.0 |
915.3 |
902.5 |
912.4 |
-0.3 |
364 |
4,665 |
-49 |
Hover/Click |
|
Jul24 |
231023 |
916.4 |
920.1 |
911.9 |
920.1 |
-0.3 |
39 |
353 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
18,607 |
83,379 |
-600 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
1106.50 |
1146.50 |
1088.00 |
1139.20 |
+28.00 |
2,425 |
20,108 |
+194 |
Hover/Click |
|
Mar24 |
231023 |
1110.50 |
1150.50 |
1099.00 |
1145.80 |
+26.70 |
207 |
2,169 |
+105 |
Hover/Click |
|
Jun24 |
231023 |
1146.00 |
1157.10 |
1146.00 |
1157.10 |
+26.30 |
7 |
73 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
2,645 |
22,356 |
+296 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
355.90 |
359.45 |
351.95 |
358.65 |
+2.35 |
73,255 |
143,709 |
+2,034 |
Hover/Click |
|
Mar24 |
231023 |
359.45 |
362.85 |
355.75 |
362.30 |
+2.25 |
10,550 |
49,606 |
+1,052 |
Hover/Click |
|
May24 |
231023 |
361.05 |
364.70 |
358.90 |
364.40 |
+2.25 |
3,093 |
13,437 |
+511 |
Hover/Click |
|
Jul24 |
231023 |
363.00 |
366.45 |
360.00 |
366.20 |
+2.20 |
1,414 |
6,068 |
+282 |
Hover/Click |
|
Sep24 |
231023 |
365.75 |
367.90 |
361.90 |
367.65 |
+2.15 |
429 |
2,452 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
90,739 |
225,449 |
+4,345 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
33299 |
33366 |
33013 |
33067 |
-191 |
196,250 |
100,578 |
+560 |
Hover/Click |
|
Mar24 |
231023 |
33629 |
33677 |
33336 |
33382 |
-193 |
145 |
473 |
+13 |
Hover/Click |
|
Jun24 |
231023 |
33900 |
33900 |
33622 |
33622 |
-194 |
1 |
7 |
-1 |
Hover/Click |
|
Sep24 |
231023 |
33668 |
33668 |
33668 |
33668 |
-191 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
196,396 |
101,060 |
+572 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
33275 |
33365 |
33014 |
33067 |
-191 |
131,513 |
21,616 |
+506 |
Hover/Click |
|
Mar24 |
231023 |
33637 |
33672 |
33341 |
33382 |
-193 |
257 |
816 |
-14 |
Hover/Click |
|
Jun24 |
231023 |
33622 |
33885 |
33622 |
33622 |
-194 |
0 |
4 |
+0 |
Hover/Click |
|
Sep24 |
231023 |
33668 |
33668 |
33668 |
33668 |
-191 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
131,770 |
22,436 |
+492 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
4256.25 |
4280.75 |
4213.25 |
4241.75 |
-6.75 |
2,328,806 |
2,134,424 |
+31,985 |
Hover/Click |
|
Mar24 |
231023 |
4301.75 |
4327.00 |
4259.75 |
4288.25 |
-7.00 |
8,018 |
19,718 |
+2,635 |
Hover/Click |
|
Jun24 |
231023 |
4334.00 |
4376.00 |
4309.75 |
4337.00 |
-6.75 |
107 |
3,619 |
-75 |
Hover/Click |
|
Sep24 |
231023 |
4375.00 |
4411.50 |
4359.25 |
4380.50 |
-6.50 |
44 |
346 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
2,337,146 |
2,160,247 |
+34,583 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
4256.00 |
4280.50 |
4213.25 |
4241.75 |
-6.75 |
1,195,912 |
176,214 |
+2,784 |
Hover/Click |
|
Mar24 |
231023 |
4296.25 |
4327.00 |
4259.00 |
4288.25 |
-7.00 |
2,759 |
2,664 |
+73 |
Hover/Click |
|
Jun24 |
231023 |
4362.50 |
4375.25 |
4310.00 |
4337.00 |
-6.75 |
59 |
175 |
+10 |
Hover/Click |
|
Sep24 |
231023 |
4386.00 |
4409.75 |
4357.00 |
4380.50 |
-6.50 |
3 |
12 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,198,737 |
179,070 |
+2,870 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
14680.00 |
14853.75 |
14514.25 |
14712.00 |
+48.00 |
846,675 |
256,267 |
+3,956 |
Hover/Click |
|
Mar24 |
231023 |
14879.25 |
15040.75 |
14701.50 |
14900.25 |
+49.00 |
965 |
2,210 |
+73 |
Hover/Click |
|
Jun24 |
231023 |
14995.00 |
15229.25 |
14915.25 |
15098.25 |
+42.50 |
22 |
28 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
847,664 |
258,626 |
+4,029 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
14678.75 |
14854.25 |
14514.25 |
14712.00 |
+48.00 |
1,473,441 |
98,375 |
+8,152 |
Hover/Click |
|
Mar24 |
231023 |
14862.50 |
15040.75 |
14701.50 |
14900.25 |
+49.00 |
4,076 |
2,627 |
-75 |
Hover/Click |
|
Jun24 |
231023 |
15075.00 |
15229.25 |
14913.00 |
15098.25 |
+42.50 |
46 |
107 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
1,477,563 |
101,130 |
+8,085 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231023 |
2410.60 |
2413.10 |
2380.00 |
2382.30 |
-22.20 |
13,854 |
38,708 |
+350 |
Hover/Click |
|
Mar24 |
231023 |
2399.40 |
2426.50 |
2399.40 |
2399.40 |
-23.10 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
231023 |
2417.90 |
2417.90 |
2417.90 |
2417.90 |
-23.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,854 |
38,709 |
+350 |
|
| Volatility Index(CBOE) |
|
Oct23 |
231018 |
18.10 |
18.50 |
17.80 |
18.37 |
+0.52 |
115,712 |
32,103 |
-13,780 |
|
|
Nov23 |
231023 |
20.75 |
21.90 |
19.25 |
20.00 |
-0.73 |
129,620 |
161,959 |
-2,816 |
|
|
Dec23 |
231023 |
20.65 |
21.62 |
19.55 |
20.05 |
-0.65 |
57,861 |
93,190 |
+3,471 |
|
|
Jan24 |
231023 |
21.49 |
22.20 |
20.52 |
20.82 |
-0.63 |
19,536 |
47,400 |
+132 |
|
| Total Volume and Open Interest |
231,249 |
352,511 |
+1,714 |
|
| S & P 600(CME) |
|
Dec23 |
231023 |
1090.40 |
1103.70 |
1090.40 |
1090.40 |
-10.80 |
1 |
538 |
-1 |
|
|
Mar24 |
231023 |
1102.00 |
1102.00 |
1102.00 |
1102.00 |
-10.90 |
|
|
|
|
| Total Volume and Open Interest |
1 |
538 |
-1 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
1692.40 |
1699.70 |
1670.90 |
1676.10 |
-13.70 |
284,058 |
498,186 |
+10,558 |
Hover/Click |
|
Mar24 |
231023 |
1711.00 |
1716.80 |
1689.20 |
1693.70 |
-14.20 |
208 |
1,164 |
-5 |
Hover/Click |
|
Jun24 |
231023 |
1710.80 |
1730.80 |
1709.30 |
1710.80 |
-15.70 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
284,266 |
499,353 |
+10,553 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231023 |
1691.40 |
1699.70 |
1670.90 |
1676.10 |
-13.70 |
87,435 |
20,421 |
+1,120 |
Hover/Click |
|
Mar24 |
231023 |
1712.30 |
1716.30 |
1689.70 |
1693.70 |
-14.20 |
192 |
530 |
+7 |
Hover/Click |
|
Jun24 |
231023 |
1710.80 |
1728.30 |
1710.80 |
1710.80 |
-15.70 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,627 |
20,959 |
+1,127 |
|
| Nikkei 225(CME) |
|
Dec23 |
231023 |
31075 |
31215 |
30750 |
30995 |
-90 |
8,428 |
15,807 |
-56 |
|
|
Mar24 |
231023 |
30995 |
31210 |
30785 |
30995 |
-90 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
8,428 |
15,808 |
-56 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
31235 |
31370 |
30970 |
31005 |
-200 |
46,752 |
107,769 |
-33 |
|
|
Mar24 |
231023 |
31190 |
31225 |
30940 |
30940 |
-200 |
26 |
679 |
-18 |
|
|
Jun24 |
231023 |
30700 |
30700 |
30700 |
30700 |
-200 |
0 |
2,464 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231023 |
31230 |
31375 |
30970 |
31000 |
-220 |
1,037,979 |
323,774 |
-2,163 |
|
|
Mar24 |
231023 |
31160 |
31310 |
30905 |
30940 |
-210 |
39,130 |
22,769 |
+750 |
|
|
Jun24 |
231023 |
30925 |
31060 |
30670 |
30690 |
-220 |
1,447 |
2,279 |
-5 |
|
| Total Volume and Open Interest |
1,123,147 |
383,648 |
-891 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231023 |
31230 |
31370 |
30970 |
31000 |
-220 |
63,524 |
210,309 |
+491 |
|
|
Mar24 |
231023 |
31170 |
31280 |
30910 |
30940 |
-210 |
831 |
16,027 |
+27 |
|
|
Jun24 |
231023 |
30950 |
30950 |
30690 |
30690 |
-220 |
0 |
13,278 |
+0 |
|
| Total Volume and Open Interest |
64,378 |
281,447 |
+928 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231023 |
31020 |
31195 |
30725 |
30975 |
-85 |
39,938 |
53,870 |
+1,268 |
|
|
Mar24 |
231023 |
30915 |
31105 |
30675 |
30915 |
-75 |
7 |
16 |
-1 |
|
|
Jun24 |
231023 |
30690 |
30690 |
30690 |
30690 |
-75 |
|
|
|
|
| Total Volume and Open Interest |
39,945 |
53,887 |
+1,267 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231023 |
31090 |
31090 |
30970 |
30975 |
-85 |
|
|
|
|
|
Mar24 |
231023 |
30915 |
30915 |
30915 |
30915 |
-75 |
0 |
1 |
+0 |
|
|
Jun24 |
231023 |
30690 |
30690 |
30690 |
30690 |
-75 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov23 |
231023 |
6853.5 |
6879.5 |
6790.0 |
6867.5 |
+34.0 |
83,391 |
177,411 |
+32,663 |
|
|
Dec23 |
231023 |
6852.0 |
6881.5 |
6803.0 |
6879.0 |
+33.5 |
28 |
1,152 |
+37 |
|
|
Jan24 |
231023 |
6898.0 |
6898.0 |
6898.0 |
6898.0 |
|
|
|
|
|
|
Mar24 |
231023 |
6940.5 |
6940.5 |
6940.5 |
6940.5 |
+32.0 |
|
|
|
|
|
Jun24 |
231023 |
6840.0 |
6840.0 |
6840.0 |
6840.0 |
+33.5 |
|
|
|
|
|
Sep24 |
231023 |
6897.5 |
6897.5 |
6897.5 |
6897.5 |
+33.0 |
|
|
|
|
| Total Volume and Open Interest |
94,401 |
241,471 |
-13,481 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct23 |
231020 |
17288 |
17438 |
17048 |
17173 |
-117 |
113,243 |
125,274 |
+10,355 |
|
|
Nov23 |
231020 |
17289 |
17450 |
17075 |
17190 |
-128 |
3,487 |
6,462 |
+553 |
|
|
Dec23 |
231020 |
17381 |
17498 |
17153 |
17260 |
-129 |
319 |
14,520 |
+134 |
|
| Total Volume and Open Interest |
117,120 |
149,093 |
+11,046 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
14905.0 |
14941.0 |
14714.0 |
14881.0 |
-22.0 |
75,416 |
74,095 |
+3,621 |
|
|
Mar24 |
231023 |
15015.0 |
15045.0 |
14915.0 |
15042.0 |
-23.0 |
39 |
140 |
+6 |
|
|
Jun24 |
231023 |
15267.0 |
15267.0 |
15267.0 |
15267.0 |
-16.0 |
1 |
1 |
+0 |
|
| Total Volume and Open Interest |
75,456 |
74,236 |
+3,627 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231023 |
14911.0 |
14941.0 |
14714.0 |
14881.0 |
-22.0 |
56,803 |
18,799 |
+2,321 |
|
|
Mar24 |
231023 |
15088.0 |
15090.0 |
14880.0 |
15042.0 |
-23.0 |
31 |
127 |
+6 |
|
|
Jun24 |
231023 |
15267.0 |
15267.0 |
15267.0 |
15267.0 |
-16.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
56,834 |
18,933 |
+2,327 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
4048 |
4065 |
4006 |
4056 |
+12 |
1,188,310 |
3,085,082 |
+109,745 |
|
|
Mar24 |
231023 |
4082 |
4090 |
4049 |
4087 |
+12 |
6,377 |
28,959 |
+6,216 |
|
|
Jun24 |
231023 |
4032 |
4032 |
4032 |
4032 |
+12 |
0 |
15,311 |
+0 |
|
| Total Volume and Open Interest |
1,194,687 |
3,132,606 |
+115,961 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231023 |
10398 |
10408 |
10276 |
10356 |
-25 |
41,590 |
152,184 |
+1,760 |
|
|
Mar24 |
231023 |
10228 |
10300 |
10228 |
10296 |
-27 |
18 |
1,182 |
-5 |
|
|
Jun24 |
231023 |
10182 |
10182 |
10182 |
10182 |
-23 |
0 |
632 |
+0 |
|
| Total Volume and Open Interest |
41,687 |
154,240 |
+1,834 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231023 |
7425.00 |
7433.00 |
7361.00 |
7399.00 |
-26.50 |
117,372 |
480,267 |
-3,089 |
|
|
Mar24 |
231023 |
7431.00 |
7431.00 |
7388.00 |
7421.50 |
-29.00 |
14 |
4,278 |
+0 |
|
|
Jun24 |
231023 |
7444.00 |
7444.00 |
7444.00 |
7444.00 |
-31.50 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
117,386 |
485,495 |
-3,089 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231023 |
6904.0 |
6923.0 |
6841.0 |
6857.0 |
-54.0 |
58,553 |
216,600 |
+961 |
|
|
Mar24 |
231023 |
6807.0 |
6807.0 |
6807.0 |
6807.0 |
-50.0 |
0 |
61 |
+0 |
|
|
Jun24 |
231023 |
6807.0 |
6807.0 |
6807.0 |
6807.0 |
-50.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
58,557 |
216,826 |
-635 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231023 |
27405.00 |
27550.00 |
27145.00 |
27528.00 |
+204.00 |
23,561 |
98,117 |
+337 |
|
|
Mar24 |
231023 |
27670.00 |
27720.00 |
27525.00 |
27715.00 |
+199.00 |
353 |
937 |
+313 |
|
|
Jun24 |
231023 |
27218.00 |
27218.00 |
27218.00 |
27218.00 |
+197.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
23,914 |
99,057 |
+650 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231023 |
317.15 |
319.25 |
316.45 |
317.00 |
-1.85 |
299,689 |
280,804 |
+9,841 |
|
|
Mar24 |
231023 |
317.30 |
318.50 |
315.80 |
316.35 |
-2.05 |
821 |
32,400 |
-276 |
|
|
Jun24 |
231023 |
318.60 |
318.60 |
316.40 |
316.40 |
-2.20 |
14 |
13,253 |
+8 |
|
| Total Volume and Open Interest |
300,524 |
342,245 |
+9,573 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov23 |
231023 |
595.20 |
595.20 |
590.45 |
591.20 |
-8.95 |
23 |
638 |
+11 |
|
|
Dec23 |
231023 |
593.70 |
593.70 |
593.70 |
593.70 |
-8.95 |
|
|
|
|
|
Jan24 |
231023 |
591.20 |
591.20 |
591.20 |
591.20 |
-13.95 |
|
|
|
|
| Total Volume and Open Interest |
23 |
638 |
+11 |
|
|
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
