|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon October 30, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231030 |
1297.00 |
1308.75 |
1281.00 |
1282.75 |
-14.50 |
108,290 |
51,432 |
-59,069 |
Hover/Click |
|
Jan24 |
231030 |
1319.50 |
1331.25 |
1305.50 |
1307.25 |
-12.25 |
160,757 |
277,649 |
+5,875 |
Hover/Click |
|
Mar24 |
231030 |
1333.25 |
1344.75 |
1320.50 |
1322.25 |
-11.00 |
43,514 |
146,888 |
+1,105 |
Hover/Click |
|
May24 |
231030 |
1347.00 |
1358.00 |
1334.25 |
1336.25 |
-10.50 |
18,223 |
118,332 |
+144 |
Hover/Click |
|
Jul24 |
231030 |
1352.75 |
1364.25 |
1341.50 |
1343.75 |
-10.00 |
12,242 |
76,870 |
+1,186 |
Hover/Click |
|
Aug24 |
231030 |
1336.50 |
1343.75 |
1322.75 |
1325.00 |
-9.25 |
1,919 |
5,578 |
-4 |
Hover/Click |
|
Sep24 |
231030 |
1289.50 |
1298.50 |
1279.50 |
1281.25 |
-9.25 |
1,367 |
4,248 |
-148 |
Hover/Click |
|
Nov24 |
231030 |
1271.25 |
1281.75 |
1262.75 |
1265.00 |
-9.25 |
7,398 |
63,203 |
+459 |
Hover/Click |
|
Jan25 |
231030 |
1289.25 |
1290.25 |
1272.25 |
1274.25 |
-8.75 |
472 |
1,878 |
+46 |
Hover/Click |
|
Mar25 |
231030 |
1278.75 |
1284.00 |
1267.25 |
1269.00 |
-8.25 |
342 |
1,103 |
+187 |
Hover/Click |
|
May25 |
231030 |
1268.25 |
1268.25 |
1267.25 |
1268.25 |
-8.00 |
27 |
1,299 |
+1 |
Hover/Click |
|
Jul25 |
231030 |
1276.50 |
1276.50 |
1269.50 |
1271.25 |
-8.25 |
23 |
146 |
+3 |
Hover/Click |
|
Aug25 |
231030 |
1263.50 |
1263.50 |
1263.50 |
1263.50 |
-7.75 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231030 |
1233.75 |
1233.75 |
1233.75 |
1233.75 |
-7.75 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
354,577 |
749,127 |
-50,215 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
441.40 |
442.10 |
424.40 |
426.50 |
-15.90 |
81,020 |
161,758 |
+2,478 |
Hover/Click |
|
Jan24 |
231030 |
425.90 |
426.60 |
412.40 |
413.90 |
-12.80 |
56,199 |
135,077 |
+3,490 |
Hover/Click |
|
Mar24 |
231030 |
411.60 |
413.10 |
402.20 |
403.20 |
-9.10 |
33,484 |
82,566 |
-418 |
Hover/Click |
|
May24 |
231030 |
404.00 |
406.90 |
398.30 |
399.10 |
-6.90 |
22,035 |
66,525 |
+1,774 |
Hover/Click |
|
Jul24 |
231030 |
403.90 |
405.80 |
398.30 |
399.20 |
-5.50 |
12,211 |
41,335 |
+608 |
Hover/Click |
|
Aug24 |
231030 |
401.80 |
402.20 |
395.60 |
396.50 |
-4.90 |
2,819 |
6,794 |
-501 |
Hover/Click |
|
Sep24 |
231030 |
395.90 |
398.00 |
391.90 |
392.80 |
-4.60 |
770 |
4,171 |
+88 |
Hover/Click |
|
Oct24 |
231030 |
391.90 |
392.50 |
387.00 |
387.90 |
-4.40 |
758 |
5,103 |
+199 |
Hover/Click |
|
Dec24 |
231030 |
392.70 |
394.30 |
388.40 |
389.30 |
-4.50 |
2,864 |
13,467 |
+1,189 |
Hover/Click |
|
Jan25 |
231030 |
391.50 |
392.80 |
387.30 |
388.30 |
-4.30 |
89 |
986 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
212,341 |
518,780 |
+8,992 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
52.06 |
52.97 |
52.06 |
52.39 |
+0.12 |
65,816 |
151,162 |
+918 |
Hover/Click |
|
Jan24 |
231030 |
51.34 |
52.19 |
51.34 |
51.66 |
+0.11 |
25,650 |
101,757 |
-479 |
Hover/Click |
|
Mar24 |
231030 |
50.96 |
51.77 |
50.91 |
51.20 |
+0.04 |
21,400 |
81,781 |
+870 |
Hover/Click |
|
May24 |
231030 |
50.86 |
51.52 |
50.68 |
50.93 |
-0.01 |
14,580 |
53,844 |
+567 |
Hover/Click |
|
Jul24 |
231030 |
50.64 |
51.34 |
50.60 |
50.71 |
-0.05 |
12,775 |
44,413 |
-229 |
Hover/Click |
|
Aug24 |
231030 |
50.68 |
50.92 |
50.21 |
50.28 |
-0.07 |
1,510 |
11,735 |
-167 |
Hover/Click |
|
Sep24 |
231030 |
50.26 |
50.50 |
49.80 |
49.87 |
-0.07 |
659 |
9,289 |
-84 |
Hover/Click |
|
Oct24 |
231030 |
49.76 |
49.96 |
49.30 |
49.37 |
-0.08 |
508 |
6,247 |
+99 |
Hover/Click |
|
Dec24 |
231030 |
49.49 |
49.83 |
49.09 |
49.18 |
-0.11 |
2,227 |
19,574 |
+862 |
Hover/Click |
|
Jan25 |
231030 |
49.62 |
49.70 |
49.07 |
49.14 |
-0.10 |
237 |
1,214 |
+111 |
Hover/Click |
| Total Volume and Open Interest |
146,077 |
483,861 |
+2,736 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
231030 |
678.7 |
687.5 |
665.0 |
668.0 |
-14.5 |
3,770 |
2,263 |
-4,850 |
Hover/Click |
|
Jan24 |
231030 |
693.2 |
703.0 |
684.4 |
687.5 |
-5.7 |
18,744 |
154,926 |
+1,075 |
Hover/Click |
|
Mar24 |
231030 |
702.5 |
711.0 |
693.1 |
696.2 |
-6.1 |
9,175 |
61,684 |
+66 |
Hover/Click |
|
May24 |
231030 |
709.0 |
716.7 |
699.9 |
702.8 |
-6.0 |
4,187 |
39,216 |
+244 |
Hover/Click |
|
Jul24 |
231030 |
714.8 |
722.9 |
705.4 |
708.3 |
-6.5 |
1,442 |
12,308 |
+242 |
Hover/Click |
|
Nov24 |
231030 |
706.4 |
713.9 |
699.6 |
701.1 |
-6.6 |
243 |
6,416 |
-76 |
Hover/Click |
| Total Volume and Open Interest |
37,561 |
276,918 |
-3,299 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
480.00 |
484.25 |
477.50 |
478.25 |
-2.50 |
126,300 |
617,030 |
+3,427 |
Hover/Click |
|
Mar24 |
231030 |
494.00 |
498.25 |
491.75 |
492.75 |
-2.50 |
49,663 |
364,956 |
-841 |
Hover/Click |
|
May24 |
231030 |
502.75 |
506.25 |
500.25 |
501.00 |
-2.50 |
13,235 |
118,962 |
+96 |
Hover/Click |
|
Jul24 |
231030 |
508.50 |
512.00 |
506.50 |
507.50 |
-2.00 |
13,957 |
122,674 |
+1,691 |
Hover/Click |
|
Sep24 |
231030 |
506.75 |
509.75 |
505.50 |
507.25 |
-0.50 |
3,454 |
49,161 |
+817 |
Hover/Click |
|
Dec24 |
231030 |
511.00 |
513.75 |
509.75 |
511.25 |
-0.50 |
6,650 |
118,761 |
+267 |
Hover/Click |
|
Mar25 |
231030 |
521.25 |
523.50 |
520.50 |
522.00 |
unch |
335 |
4,435 |
-2 |
Hover/Click |
|
May25 |
231030 |
528.25 |
528.50 |
525.75 |
527.50 |
+0.50 |
29 |
1,069 |
+15 |
Hover/Click |
|
Jul25 |
231030 |
527.25 |
528.00 |
525.00 |
527.00 |
+0.75 |
68 |
2,343 |
+44 |
Hover/Click |
|
Sep25 |
231030 |
510.25 |
512.00 |
510.25 |
512.00 |
-0.25 |
17 |
68 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
213,859 |
1,403,426 |
+5,534 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
576.00 |
577.00 |
565.25 |
566.00 |
-9.50 |
48,608 |
229,581 |
-617 |
Hover/Click |
|
Mar24 |
231030 |
603.00 |
603.50 |
592.75 |
594.25 |
-8.25 |
20,243 |
105,057 |
+2,404 |
Hover/Click |
|
May24 |
231030 |
619.00 |
619.75 |
610.00 |
611.75 |
-7.25 |
10,023 |
45,472 |
-228 |
Hover/Click |
|
Jul24 |
231030 |
633.50 |
634.50 |
625.50 |
627.50 |
-6.25 |
9,478 |
47,850 |
+247 |
Hover/Click |
|
Sep24 |
231030 |
646.00 |
648.75 |
640.50 |
642.25 |
-5.50 |
3,099 |
10,388 |
+691 |
Hover/Click |
|
Dec24 |
231030 |
660.75 |
665.50 |
656.75 |
659.00 |
-5.00 |
890 |
11,386 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
92,575 |
451,007 |
+2,617 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
644.00 |
652.75 |
632.25 |
645.00 |
+2.00 |
27,664 |
109,385 |
-1,484 |
Hover/Click |
|
Mar24 |
231030 |
656.00 |
663.75 |
645.25 |
656.50 |
+0.75 |
19,563 |
60,555 |
-606 |
Hover/Click |
|
May24 |
231030 |
663.50 |
671.25 |
653.75 |
664.50 |
+0.75 |
10,420 |
29,873 |
+1,902 |
Hover/Click |
|
Jul24 |
231030 |
669.50 |
677.00 |
660.25 |
670.75 |
+0.50 |
4,142 |
21,196 |
+1,344 |
Hover/Click |
|
Sep24 |
231030 |
672.00 |
686.00 |
670.50 |
681.00 |
+1.00 |
1,286 |
3,221 |
+707 |
Hover/Click |
|
Dec24 |
231030 |
685.00 |
698.00 |
683.75 |
694.00 |
+1.25 |
318 |
2,653 |
+12 |
Hover/Click |
|
Mar25 |
231030 |
690.50 |
702.25 |
689.25 |
699.25 |
+1.75 |
2 |
219 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,399 |
227,194 |
+1,877 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
719.25 |
725.00 |
711.75 |
717.75 |
-2.00 |
5,178 |
40,665 |
-447 |
Hover/Click |
|
Mar24 |
231030 |
740.00 |
743.50 |
731.00 |
736.75 |
-1.25 |
5,168 |
24,986 |
+993 |
Hover/Click |
|
May24 |
231030 |
753.00 |
755.75 |
745.00 |
748.75 |
-1.25 |
1,803 |
6,442 |
+205 |
Hover/Click |
|
Jul24 |
231030 |
760.00 |
767.25 |
757.25 |
760.00 |
-1.50 |
392 |
2,528 |
+115 |
Hover/Click |
|
Sep24 |
231030 |
766.75 |
774.50 |
766.25 |
767.50 |
-1.75 |
196 |
1,958 |
+107 |
Hover/Click |
|
Dec24 |
231030 |
780.00 |
785.00 |
779.75 |
779.75 |
-1.75 |
18 |
558 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
12,755 |
77,159 |
+988 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
399.00 |
406.75 |
399.00 |
403.75 |
+1.50 |
448 |
2,393 |
-111 |
Hover/Click |
|
Mar24 |
231030 |
421.00 |
422.25 |
418.75 |
422.25 |
+2.25 |
85 |
1,169 |
+4 |
Hover/Click |
|
May24 |
231030 |
434.75 |
434.75 |
434.75 |
434.75 |
+1.75 |
2 |
137 |
+0 |
Hover/Click |
|
Jul24 |
231030 |
445.75 |
445.75 |
445.75 |
445.75 |
+1.00 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
535 |
3,809 |
-107 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231030 |
16.19 |
16.21 |
15.99 |
16.07 |
-0.15 |
437 |
1,466 |
-330 |
Hover/Click |
|
Jan24 |
231030 |
16.19 |
16.24 |
16.03 |
16.10 |
-0.11 |
678 |
8,393 |
+190 |
Hover/Click |
|
Mar24 |
231030 |
16.54 |
16.54 |
16.43 |
16.43 |
-0.11 |
94 |
787 |
+62 |
Hover/Click |
|
May24 |
231030 |
16.65 |
16.65 |
16.65 |
16.65 |
-0.13 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,209 |
11,297 |
-78 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231030 |
184.400 |
184.400 |
182.630 |
184.130 |
+0.130 |
656 |
335 |
-502 |
Hover/Click |
|
Dec23 |
231030 |
182.785 |
183.750 |
182.580 |
183.250 |
+1.015 |
32,780 |
106,647 |
-2,525 |
Hover/Click |
|
Feb24 |
231030 |
183.380 |
185.100 |
183.285 |
183.985 |
+1.035 |
20,925 |
67,118 |
+3,065 |
Hover/Click |
|
Apr24 |
231030 |
185.400 |
186.900 |
185.185 |
185.735 |
+0.835 |
13,744 |
46,369 |
+288 |
Hover/Click |
|
Jun24 |
231030 |
179.650 |
181.050 |
179.400 |
179.950 |
+0.850 |
8,466 |
36,652 |
+494 |
Hover/Click |
|
Aug24 |
231030 |
179.200 |
180.650 |
179.185 |
179.630 |
+0.845 |
3,479 |
11,647 |
+165 |
Hover/Click |
| Total Volume and Open Interest |
82,678 |
280,338 |
+1,746 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov23 |
231030 |
237.300 |
239.000 |
236.830 |
237.685 |
+0.785 |
2,821 |
7,166 |
-499 |
Hover/Click |
|
Jan24 |
231030 |
236.100 |
237.700 |
235.450 |
236.880 |
+1.180 |
9,025 |
22,687 |
+280 |
Hover/Click |
|
Mar24 |
231030 |
238.800 |
240.130 |
238.200 |
239.380 |
+0.800 |
4,585 |
8,315 |
+264 |
Hover/Click |
|
Apr24 |
231030 |
242.785 |
243.935 |
242.200 |
243.185 |
+0.535 |
1,494 |
3,927 |
+106 |
Hover/Click |
|
May24 |
231030 |
246.500 |
247.285 |
245.735 |
246.600 |
+0.415 |
808 |
3,971 |
+117 |
Hover/Click |
|
Aug24 |
231030 |
258.000 |
258.850 |
257.500 |
258.230 |
+0.430 |
485 |
3,081 |
+61 |
Hover/Click |
|
Sep24 |
231030 |
259.150 |
259.480 |
258.480 |
259.100 |
+0.550 |
91 |
713 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
19,322 |
49,869 |
+340 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
70.930 |
71.930 |
70.250 |
71.180 |
+0.700 |
22,294 |
87,364 |
-2,454 |
Hover/Click |
|
Feb24 |
231030 |
74.000 |
75.000 |
73.300 |
74.380 |
+0.880 |
9,417 |
51,917 |
+204 |
Hover/Click |
|
Apr24 |
231030 |
79.350 |
80.250 |
78.750 |
79.680 |
+0.750 |
3,634 |
31,397 |
+514 |
Hover/Click |
|
May24 |
231030 |
85.150 |
85.830 |
84.750 |
85.200 |
+0.450 |
43 |
1,091 |
+13 |
|
|
Jun24 |
231030 |
92.730 |
93.500 |
92.450 |
93.050 |
+0.600 |
2,054 |
12,254 |
+2 |
Hover/Click |
|
Jul24 |
231030 |
94.350 |
94.900 |
93.950 |
94.550 |
+0.500 |
1,256 |
4,864 |
+462 |
Hover/Click |
|
Aug24 |
231030 |
94.280 |
94.580 |
93.700 |
94.330 |
+0.550 |
770 |
3,537 |
+6 |
Hover/Click |
|
Oct24 |
231030 |
81.780 |
81.950 |
81.300 |
81.800 |
+0.420 |
467 |
2,367 |
-127 |
Hover/Click |
| Total Volume and Open Interest |
39,993 |
195,663 |
-1,375 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct23 |
231030 |
16.86 |
16.86 |
16.86 |
16.86 |
+0.01 |
8 |
3,632 |
-3 |
Hover/Click |
|
Nov23 |
231030 |
17.43 |
17.54 |
17.17 |
17.29 |
-0.11 |
247 |
3,715 |
+18 |
Hover/Click |
|
Dec23 |
231030 |
17.29 |
17.44 |
17.08 |
17.18 |
-0.11 |
204 |
5,130 |
+116 |
Hover/Click |
|
Jan24 |
231030 |
17.70 |
17.70 |
17.40 |
17.43 |
-0.14 |
211 |
2,269 |
+47 |
Hover/Click |
|
Feb24 |
231030 |
17.90 |
17.90 |
17.82 |
17.82 |
-0.09 |
67 |
1,278 |
+27 |
Hover/Click |
|
Mar24 |
231030 |
18.25 |
18.30 |
18.20 |
18.21 |
-0.03 |
36 |
1,147 |
+2 |
Hover/Click |
|
Apr24 |
231030 |
18.30 |
18.31 |
18.30 |
18.31 |
+0.01 |
23 |
853 |
+14 |
Hover/Click |
|
May24 |
231030 |
18.40 |
18.41 |
18.40 |
18.41 |
+0.01 |
22 |
859 |
+17 |
Hover/Click |
|
Jun24 |
231030 |
18.50 |
18.50 |
18.50 |
18.50 |
unch |
42 |
913 |
+12 |
Hover/Click |
|
Jul24 |
231030 |
18.65 |
18.65 |
18.65 |
18.65 |
unch |
24 |
634 |
+24 |
Hover/Click |
|
Aug24 |
231030 |
18.70 |
18.70 |
18.70 |
18.70 |
unch |
24 |
651 |
+24 |
Hover/Click |
|
Sep24 |
231030 |
18.80 |
18.80 |
18.80 |
18.80 |
-0.01 |
24 |
661 |
+24 |
Hover/Click |
|
Oct24 |
231030 |
18.73 |
18.73 |
18.73 |
18.73 |
unch |
24 |
419 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
1,004 |
23,000 |
+394 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
3860 |
3880 |
3810 |
3826 |
-26 |
22,900 |
124,323 |
-3,731 |
Hover/Click |
|
Mar24 |
231030 |
3890 |
3907 |
3842 |
3857 |
-23 |
18,266 |
95,126 |
-752 |
Hover/Click |
|
May24 |
231030 |
3862 |
3883 |
3823 |
3836 |
-23 |
9,133 |
43,165 |
+861 |
Hover/Click |
|
Jul24 |
231030 |
3825 |
3839 |
3782 |
3796 |
-20 |
2,401 |
32,237 |
+464 |
Hover/Click |
|
Sep24 |
231030 |
3782 |
3791 |
3741 |
3754 |
-17 |
741 |
12,619 |
+27 |
Hover/Click |
|
Dec24 |
231030 |
3714 |
3729 |
3675 |
3688 |
-16 |
323 |
6,877 |
+120 |
Hover/Click |
|
Mar25 |
231030 |
3668 |
3692 |
3639 |
3647 |
-13 |
132 |
2,034 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
53,931 |
316,728 |
-2,964 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
160.05 |
161.15 |
158.60 |
159.10 |
-1.85 |
13,025 |
75,356 |
-716 |
Hover/Click |
|
Mar24 |
231030 |
159.00 |
160.35 |
157.95 |
158.30 |
-2.20 |
9,294 |
61,454 |
+1,000 |
Hover/Click |
|
May24 |
231030 |
160.05 |
160.80 |
158.50 |
158.80 |
-2.30 |
2,866 |
31,176 |
-126 |
Hover/Click |
|
Jul24 |
231030 |
160.90 |
161.55 |
159.45 |
159.75 |
-2.25 |
1,285 |
10,741 |
+77 |
Hover/Click |
|
Sep24 |
231030 |
161.70 |
162.30 |
160.25 |
160.40 |
-2.20 |
273 |
6,419 |
+64 |
Hover/Click |
|
Dec24 |
231030 |
162.25 |
163.30 |
161.40 |
161.60 |
-2.20 |
164 |
9,656 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
26,962 |
197,369 |
+377 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov23 |
231030 |
402.50 |
411.95 |
402.05 |
411.95 |
+10.00 |
199 |
1,139 |
-256 |
Hover/Click |
|
Jan24 |
231030 |
392.80 |
400.80 |
392.55 |
400.80 |
+10.00 |
502 |
7,991 |
+118 |
Hover/Click |
|
Mar24 |
231030 |
381.00 |
386.10 |
380.00 |
385.85 |
+9.75 |
40 |
674 |
+15 |
Hover/Click |
|
May24 |
231030 |
366.15 |
372.15 |
366.15 |
372.15 |
+9.15 |
4 |
114 |
+0 |
Hover/Click |
|
Jul24 |
231030 |
350.00 |
354.30 |
350.00 |
354.30 |
+7.40 |
2 |
26 |
+2 |
Hover/Click |
|
Sep24 |
231030 |
344.90 |
344.90 |
344.90 |
344.90 |
+8.75 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
747 |
9,953 |
-121 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231030 |
27.50 |
27.53 |
26.65 |
26.75 |
-0.59 |
38,335 |
437,522 |
-924 |
Hover/Click |
|
May24 |
231030 |
26.16 |
26.20 |
25.38 |
25.48 |
-0.53 |
11,056 |
146,488 |
+2,403 |
Hover/Click |
|
Jul24 |
231030 |
24.99 |
25.05 |
24.38 |
24.47 |
-0.42 |
4,727 |
118,606 |
+823 |
Hover/Click |
|
Oct24 |
231030 |
24.53 |
24.53 |
23.93 |
24.03 |
-0.34 |
2,299 |
80,172 |
+250 |
Hover/Click |
|
Mar25 |
231030 |
24.36 |
24.40 |
23.86 |
23.96 |
-0.30 |
1,019 |
34,859 |
-69 |
Hover/Click |
|
May25 |
231030 |
22.95 |
22.95 |
22.51 |
22.60 |
-0.24 |
449 |
15,755 |
+39 |
Hover/Click |
|
Jul25 |
231030 |
21.75 |
21.75 |
21.40 |
21.49 |
-0.17 |
343 |
11,054 |
-8 |
Hover/Click |
|
Oct25 |
231030 |
21.20 |
21.20 |
20.90 |
21.00 |
-0.11 |
202 |
9,256 |
+104 |
Hover/Click |
|
Mar26 |
231030 |
21.17 |
21.17 |
20.92 |
21.01 |
-0.08 |
29 |
4,101 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
58,474 |
861,727 |
+2,633 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
3413 |
3425 |
3359 |
3393 |
+2 |
7,372 |
70,882 |
-2,181 |
Hover/Click |
|
Mar24 |
231030 |
3379 |
3385 |
3325 |
3349 |
-9 |
14,677 |
140,687 |
-761 |
Hover/Click |
|
May24 |
231030 |
3234 |
3246 |
3189 |
3209 |
-10 |
8,121 |
51,055 |
+383 |
Hover/Click |
|
Jul24 |
231030 |
3134 |
3143 |
3092 |
3108 |
-10 |
6,100 |
47,235 |
+484 |
Hover/Click |
|
Sep24 |
231030 |
3081 |
3084 |
3030 |
3050 |
-11 |
1,933 |
21,014 |
+607 |
Hover/Click |
|
Dec24 |
231030 |
3001 |
3002 |
2946 |
2967 |
-12 |
888 |
20,076 |
+291 |
Hover/Click |
|
Mar25 |
231030 |
2964 |
2966 |
2905 |
2927 |
-13 |
254 |
14,816 |
+109 |
Hover/Click |
| Total Volume and Open Interest |
39,358 |
366,698 |
-1,067 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
741.60 |
742.30 |
723.40 |
725.40 |
-16.40 |
4,809 |
29,152 |
-2,009 |
Hover/Click |
|
Mar24 |
231030 |
734.30 |
734.90 |
718.50 |
720.40 |
-13.70 |
4,676 |
32,525 |
+1,640 |
Hover/Click |
|
May24 |
231030 |
717.50 |
718.00 |
704.60 |
706.10 |
-11.60 |
795 |
18,609 |
-11 |
Hover/Click |
|
Aug24 |
231030 |
687.10 |
689.20 |
680.00 |
682.10 |
-8.90 |
146 |
6,261 |
+11 |
Hover/Click |
|
Oct24 |
231030 |
664.00 |
664.00 |
657.80 |
660.00 |
-7.00 |
14 |
2,995 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
10,450 |
93,684 |
-369 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
84.38 |
85.25 |
82.79 |
82.91 |
-1.47 |
17,145 |
98,916 |
-2,563 |
Hover/Click |
|
Mar24 |
231030 |
86.16 |
86.80 |
84.77 |
84.88 |
-1.25 |
9,496 |
62,982 |
+777 |
Hover/Click |
|
May24 |
231030 |
87.15 |
87.50 |
85.71 |
85.82 |
-1.16 |
3,881 |
36,650 |
+435 |
Hover/Click |
|
Jul24 |
231030 |
87.25 |
87.39 |
86.03 |
86.11 |
-1.01 |
1,874 |
16,723 |
+478 |
Hover/Click |
|
Oct24 |
231030 |
81.59 |
81.59 |
81.59 |
81.59 |
-0.76 |
0 |
7 |
+0 |
Hover/Click |
|
Dec24 |
231030 |
81.00 |
81.00 |
80.54 |
80.59 |
-0.36 |
700 |
18,219 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
33,097 |
234,084 |
-569 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec23 |
231030 |
85.00 |
85.30 |
81.82 |
82.31 |
-3.23 |
333,760 |
317,186 |
+3,003 |
Hover/Click |
|
Jan24 |
231030 |
84.25 |
84.39 |
81.16 |
81.68 |
-3.02 |
101,146 |
200,177 |
+4,039 |
Hover/Click |
|
Feb24 |
231030 |
83.58 |
83.58 |
80.48 |
80.98 |
-2.86 |
46,252 |
103,480 |
+3,691 |
Hover/Click |
|
Mar24 |
231030 |
82.78 |
82.78 |
79.83 |
80.34 |
-2.71 |
31,347 |
103,816 |
-1,394 |
Hover/Click |
|
Apr24 |
231030 |
81.80 |
81.96 |
79.31 |
79.78 |
-2.58 |
11,042 |
65,040 |
+543 |
Hover/Click |
|
May24 |
231030 |
80.52 |
81.26 |
78.80 |
79.26 |
-2.47 |
12,618 |
49,593 |
-411 |
Hover/Click |
|
Jun24 |
231030 |
80.52 |
80.81 |
78.27 |
78.75 |
-2.40 |
35,080 |
170,240 |
+286 |
Hover/Click |
|
Jul24 |
231030 |
79.53 |
80.00 |
77.91 |
78.30 |
-2.30 |
3,548 |
38,590 |
+575 |
Hover/Click |
|
Aug24 |
231030 |
79.23 |
79.48 |
77.56 |
77.86 |
-2.21 |
1,526 |
37,129 |
+336 |
Hover/Click |
|
Sep24 |
231030 |
79.25 |
79.25 |
76.96 |
77.42 |
-2.15 |
6,509 |
57,406 |
-411 |
Hover/Click |
|
Oct24 |
231030 |
78.47 |
78.69 |
76.57 |
77.01 |
-2.08 |
1,426 |
33,911 |
+664 |
Hover/Click |
|
Nov24 |
231030 |
78.02 |
78.08 |
76.16 |
76.61 |
-2.03 |
1,188 |
31,329 |
+352 |
Hover/Click |
|
Dec24 |
231030 |
77.85 |
77.85 |
75.78 |
76.23 |
-1.95 |
30,528 |
151,343 |
+1,741 |
Hover/Click |
|
Jan25 |
231030 |
75.82 |
75.82 |
75.82 |
75.82 |
-1.89 |
971 |
23,353 |
+33 |
Hover/Click |
|
Feb25 |
231030 |
75.43 |
75.43 |
75.43 |
75.43 |
-1.82 |
274 |
13,786 |
+23 |
Hover/Click |
|
Mar25 |
231030 |
74.75 |
75.05 |
74.71 |
75.05 |
-1.76 |
458 |
16,897 |
-134 |
Hover/Click |
| Total Volume and Open Interest |
629,905 |
1,646,258 |
+13,317 |
|
| e-miNY Crude Oil(NYM) |
|
Dec23 |
231030 |
85.150 |
85.250 |
81.825 |
82.300 |
-3.250 |
14,732 |
2,306 |
-175 |
|
|
Jan24 |
231030 |
84.325 |
84.325 |
81.175 |
81.675 |
-3.025 |
786 |
1,043 |
+54 |
|
|
Feb24 |
231030 |
83.125 |
83.375 |
80.600 |
81.000 |
-2.850 |
56 |
137 |
+19 |
|
|
Mar24 |
231030 |
82.000 |
82.300 |
80.125 |
80.350 |
-2.700 |
23 |
70 |
+0 |
|
|
Apr24 |
231030 |
81.025 |
81.250 |
79.500 |
79.775 |
-2.575 |
11 |
19 |
+0 |
|
|
May24 |
231030 |
80.475 |
80.675 |
79.100 |
79.250 |
-2.500 |
9 |
8 |
+0 |
|
|
Jun24 |
231030 |
80.175 |
80.775 |
78.500 |
78.750 |
-2.400 |
31 |
56 |
+0 |
|
|
Jul24 |
231030 |
79.425 |
79.625 |
78.075 |
78.300 |
-2.300 |
13 |
10 |
-1 |
|
|
Aug24 |
231030 |
77.850 |
77.850 |
77.850 |
77.850 |
-2.225 |
0 |
10 |
+0 |
|
|
Sep24 |
231030 |
77.425 |
77.425 |
77.425 |
77.425 |
-2.150 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
15,681 |
3,823 |
-106 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov23 |
231030 |
303.69 |
304.60 |
294.20 |
296.63 |
-8.56 |
17,838 |
8,576 |
-5,777 |
Hover/Click |
|
Dec23 |
231030 |
294.95 |
295.44 |
286.17 |
288.41 |
-8.46 |
53,955 |
77,685 |
+2,148 |
Hover/Click |
|
Jan24 |
231030 |
290.33 |
290.62 |
282.17 |
284.14 |
-7.86 |
29,023 |
53,199 |
+246 |
Hover/Click |
|
Feb24 |
231030 |
286.17 |
287.16 |
279.21 |
280.81 |
-7.60 |
14,006 |
35,151 |
+286 |
Hover/Click |
|
Mar24 |
231030 |
281.46 |
282.52 |
274.90 |
276.44 |
-7.32 |
10,241 |
30,414 |
-61 |
Hover/Click |
|
Apr24 |
231030 |
275.79 |
276.79 |
269.54 |
271.02 |
-7.04 |
9,132 |
22,047 |
+117 |
Hover/Click |
|
May24 |
231030 |
272.58 |
272.98 |
265.94 |
267.44 |
-6.76 |
4,654 |
12,025 |
+625 |
Hover/Click |
|
Jun24 |
231030 |
270.10 |
270.66 |
263.89 |
265.27 |
-6.58 |
6,004 |
24,476 |
+155 |
Hover/Click |
|
Jul24 |
231030 |
269.31 |
269.54 |
263.23 |
264.61 |
-6.47 |
1,082 |
5,887 |
-54 |
Hover/Click |
|
Aug24 |
231030 |
267.36 |
269.06 |
262.99 |
264.34 |
-6.37 |
882 |
4,673 |
-20 |
Hover/Click |
|
Sep24 |
231030 |
267.50 |
269.08 |
263.21 |
264.53 |
-6.29 |
868 |
8,044 |
+16 |
Hover/Click |
|
Oct24 |
231030 |
268.73 |
268.73 |
263.23 |
264.56 |
-6.18 |
409 |
2,539 |
-9 |
Hover/Click |
|
Nov24 |
231030 |
266.20 |
266.20 |
264.09 |
264.09 |
-6.08 |
403 |
2,384 |
+23 |
Hover/Click |
|
Dec24 |
231030 |
266.90 |
266.98 |
261.60 |
263.05 |
-5.99 |
941 |
15,162 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
149,548 |
308,770 |
-2,251 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov23 |
231030 |
230.60 |
231.23 |
221.60 |
222.00 |
-9.25 |
16,095 |
14,544 |
-4,680 |
Hover/Click |
|
Dec23 |
231030 |
229.25 |
229.80 |
221.27 |
221.68 |
-7.84 |
46,533 |
106,668 |
-45 |
Hover/Click |
|
Jan24 |
231030 |
228.61 |
228.87 |
221.14 |
221.56 |
-7.28 |
27,599 |
72,747 |
+2,986 |
Hover/Click |
|
Feb24 |
231030 |
228.16 |
228.90 |
221.75 |
222.14 |
-6.88 |
12,416 |
23,668 |
+326 |
Hover/Click |
|
Mar24 |
231030 |
228.69 |
229.38 |
223.16 |
223.54 |
-6.49 |
7,441 |
27,830 |
+365 |
Hover/Click |
|
Apr24 |
231030 |
248.00 |
248.02 |
242.95 |
243.52 |
-5.94 |
3,059 |
18,514 |
-323 |
Hover/Click |
|
May24 |
231030 |
248.22 |
248.77 |
243.39 |
243.96 |
-5.75 |
2,228 |
10,671 |
+384 |
Hover/Click |
|
Jun24 |
231030 |
247.43 |
248.35 |
242.47 |
243.12 |
-5.71 |
4,002 |
20,423 |
+442 |
Hover/Click |
|
Jul24 |
231030 |
245.33 |
245.38 |
240.30 |
240.96 |
-5.62 |
734 |
6,502 |
+208 |
Hover/Click |
|
Aug24 |
231030 |
242.00 |
242.00 |
236.99 |
237.65 |
-5.51 |
445 |
3,924 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
122,099 |
320,000 |
+114 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov23 |
231030 |
222.00 |
222.00 |
222.00 |
222.00 |
-9.25 |
2 |
2 |
-1 |
|
|
Dec23 |
231030 |
221.68 |
221.68 |
221.68 |
221.68 |
-7.84 |
0 |
1 |
+0 |
|
|
Jan24 |
231030 |
221.56 |
221.56 |
221.56 |
221.56 |
-7.28 |
|
|
|
|
|
Feb24 |
231030 |
222.14 |
222.14 |
222.14 |
222.14 |
-6.88 |
|
|
|
|
| Total Volume and Open Interest |
2 |
3 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec23 |
231030 |
3.400 |
3.405 |
3.321 |
3.352 |
-0.131 |
140,955 |
162,965 |
-7,494 |
Hover/Click |
|
Jan24 |
231030 |
3.639 |
3.647 |
3.563 |
3.589 |
-0.129 |
65,654 |
219,490 |
-68 |
Hover/Click |
|
Feb24 |
231030 |
3.570 |
3.570 |
3.500 |
3.524 |
-0.124 |
24,566 |
66,094 |
+481 |
Hover/Click |
|
Mar24 |
231030 |
3.297 |
3.297 |
3.241 |
3.261 |
-0.090 |
27,245 |
162,708 |
+1,770 |
Hover/Click |
|
Apr24 |
231030 |
3.062 |
3.085 |
3.048 |
3.073 |
-0.057 |
25,126 |
94,304 |
-1,557 |
Hover/Click |
|
May24 |
231030 |
3.081 |
3.111 |
3.070 |
3.098 |
-0.050 |
13,687 |
67,225 |
+1,660 |
Hover/Click |
|
Jun24 |
231030 |
3.191 |
3.220 |
3.185 |
3.210 |
-0.045 |
6,151 |
20,274 |
+1,152 |
Hover/Click |
|
Jul24 |
231030 |
3.317 |
3.337 |
3.301 |
3.327 |
-0.041 |
4,639 |
37,507 |
+901 |
Hover/Click |
|
Aug24 |
231030 |
3.336 |
3.367 |
3.331 |
3.359 |
-0.039 |
2,812 |
18,445 |
+439 |
Hover/Click |
|
Sep24 |
231030 |
3.324 |
3.346 |
3.313 |
3.339 |
-0.038 |
2,856 |
25,649 |
+273 |
Hover/Click |
|
Oct24 |
231030 |
3.396 |
3.420 |
3.389 |
3.414 |
-0.038 |
8,444 |
57,624 |
+839 |
Hover/Click |
|
Nov24 |
231030 |
3.760 |
3.787 |
3.748 |
3.780 |
-0.028 |
2,763 |
15,975 |
+310 |
Hover/Click |
|
Dec24 |
231030 |
4.198 |
4.237 |
4.195 |
4.232 |
-0.019 |
1,971 |
23,546 |
+158 |
Hover/Click |
|
Jan25 |
231030 |
4.465 |
4.506 |
4.464 |
4.502 |
-0.017 |
3,384 |
46,303 |
+777 |
Hover/Click |
|
Feb25 |
231030 |
4.369 |
4.400 |
4.368 |
4.398 |
-0.017 |
1,118 |
9,835 |
+196 |
Hover/Click |
|
Mar25 |
231030 |
4.010 |
4.027 |
4.004 |
4.026 |
-0.017 |
1,980 |
26,032 |
-139 |
Hover/Click |
| Total Volume and Open Interest |
337,729 |
1,192,443 |
-1,595 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
90.07 |
90.15 |
87.20 |
87.45 |
-3.03 |
109,144 |
180,425 |
-26,160 |
Hover/Click |
|
Jan24 |
231030 |
88.94 |
88.94 |
85.81 |
86.35 |
-2.85 |
375,675 |
548,798 |
+13,181 |
Hover/Click |
|
Feb24 |
231030 |
87.96 |
87.98 |
85.06 |
85.62 |
-2.71 |
159,427 |
282,063 |
+8,864 |
Hover/Click |
|
Mar24 |
231030 |
87.12 |
87.17 |
84.43 |
84.95 |
-2.62 |
101,395 |
183,030 |
+5,057 |
Hover/Click |
|
Apr24 |
231030 |
86.46 |
86.50 |
83.88 |
84.38 |
-2.53 |
42,480 |
101,636 |
+1,493 |
Hover/Click |
|
May24 |
231030 |
85.88 |
85.93 |
83.37 |
83.87 |
-2.45 |
24,654 |
77,285 |
-2,803 |
Hover/Click |
|
Jun24 |
231030 |
85.33 |
85.38 |
82.91 |
83.38 |
-2.39 |
56,784 |
160,637 |
+2,916 |
Hover/Click |
|
Jul24 |
231030 |
84.53 |
84.83 |
82.47 |
82.93 |
-2.33 |
11,140 |
47,485 |
+847 |
Hover/Click |
|
Aug24 |
231030 |
84.03 |
84.19 |
82.05 |
82.51 |
-2.25 |
5,005 |
45,905 |
+379 |
Hover/Click |
|
Sep24 |
231030 |
83.85 |
83.85 |
81.65 |
82.10 |
-2.18 |
11,621 |
51,982 |
-6 |
Hover/Click |
|
Oct24 |
231030 |
82.80 |
83.28 |
81.27 |
81.70 |
-2.12 |
2,034 |
32,604 |
+295 |
Hover/Click |
|
Nov24 |
231030 |
82.51 |
82.84 |
80.94 |
81.34 |
-2.03 |
3,902 |
27,973 |
+1,684 |
Hover/Click |
|
Dec24 |
231030 |
82.53 |
82.63 |
80.52 |
80.97 |
-1.97 |
42,286 |
183,193 |
+2,436 |
Hover/Click |
|
Jan25 |
231030 |
80.59 |
80.59 |
80.59 |
80.59 |
-1.91 |
1,346 |
23,991 |
-515 |
Hover/Click |
| Total Volume and Open Interest |
964,597 |
2,222,334 |
+7,451 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231030 |
881.25 |
884.50 |
858.25 |
865.75 |
-13.00 |
32,588 |
89,398 |
-1,932 |
Hover/Click |
|
Dec23 |
231030 |
861.75 |
861.75 |
830.25 |
838.00 |
-12.75 |
74,547 |
158,006 |
+2,012 |
Hover/Click |
|
Jan24 |
231030 |
840.00 |
843.50 |
819.75 |
827.00 |
-12.00 |
43,283 |
92,118 |
+652 |
Hover/Click |
|
Feb24 |
231030 |
833.00 |
837.00 |
813.75 |
821.00 |
-11.00 |
21,012 |
44,966 |
+356 |
Hover/Click |
|
Mar24 |
231030 |
824.25 |
828.75 |
806.50 |
813.50 |
-9.75 |
22,150 |
59,923 |
-383 |
Hover/Click |
|
Apr24 |
231030 |
812.75 |
817.25 |
796.75 |
803.25 |
-9.75 |
7,723 |
31,500 |
+599 |
Hover/Click |
|
May24 |
231030 |
806.50 |
810.75 |
791.25 |
797.50 |
-9.75 |
4,700 |
25,808 |
-568 |
Hover/Click |
|
Jun24 |
231030 |
803.25 |
806.75 |
787.25 |
793.50 |
-10.00 |
15,765 |
40,034 |
-1,568 |
Hover/Click |
|
Jul24 |
231030 |
799.50 |
803.75 |
784.75 |
790.75 |
-10.00 |
1,741 |
16,596 |
+174 |
Hover/Click |
|
Aug24 |
231030 |
797.00 |
800.50 |
782.75 |
788.25 |
-9.75 |
848 |
12,076 |
+218 |
Hover/Click |
| Total Volume and Open Interest |
232,675 |
677,019 |
+236 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
85.07 |
85.07 |
81.85 |
82.31 |
-3.23 |
51,865 |
96,169 |
-500 |
Hover/Click |
|
Jan24 |
231030 |
83.97 |
84.20 |
81.20 |
81.68 |
-3.02 |
55,036 |
76,198 |
+1,545 |
Hover/Click |
|
Feb24 |
231030 |
82.60 |
83.33 |
80.52 |
80.99 |
-2.85 |
55,886 |
46,180 |
+607 |
Hover/Click |
|
Mar24 |
231030 |
82.09 |
82.24 |
79.90 |
80.34 |
-2.71 |
51,062 |
39,986 |
-670 |
Hover/Click |
|
Apr24 |
231030 |
81.57 |
81.57 |
79.37 |
79.78 |
-2.58 |
18,373 |
16,042 |
+252 |
Hover/Click |
|
May24 |
231030 |
80.99 |
80.99 |
78.96 |
79.26 |
-2.48 |
4,615 |
11,255 |
+317 |
Hover/Click |
|
Jun24 |
231030 |
80.44 |
80.44 |
78.47 |
78.75 |
-2.40 |
8,795 |
63,963 |
+553 |
Hover/Click |
|
Jul24 |
231030 |
78.30 |
78.30 |
78.30 |
78.30 |
-2.30 |
277 |
16,306 |
+92 |
Hover/Click |
|
Aug24 |
231030 |
77.86 |
77.86 |
77.86 |
77.86 |
-2.21 |
183 |
13,873 |
+42 |
Hover/Click |
|
Sep24 |
231030 |
77.42 |
77.42 |
77.42 |
77.42 |
-2.15 |
1,002 |
27,089 |
-141 |
Hover/Click |
|
Oct24 |
231030 |
77.01 |
77.01 |
77.01 |
77.01 |
-2.08 |
169 |
7,748 |
-36 |
Hover/Click |
|
Nov24 |
231030 |
76.61 |
76.61 |
76.61 |
76.61 |
-2.03 |
64 |
8,795 |
-9 |
Hover/Click |
|
Dec24 |
231030 |
77.07 |
77.07 |
76.23 |
76.23 |
-1.95 |
3,236 |
68,106 |
+529 |
Hover/Click |
|
Jan25 |
231030 |
75.82 |
75.82 |
75.82 |
75.82 |
-1.89 |
8 |
7,881 |
+0 |
Hover/Click |
|
Feb25 |
231030 |
75.43 |
75.43 |
75.43 |
75.43 |
-1.82 |
20 |
3,558 |
+0 |
Hover/Click |
|
Mar25 |
231030 |
75.05 |
75.05 |
75.05 |
75.05 |
-1.76 |
18 |
3,406 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
252,381 |
589,988 |
+3,282 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
106.380 |
106.530 |
105.875 |
105.935 |
-0.445 |
15,798 |
41,510 |
-1,028 |
Hover/Click |
|
Mar24 |
231030 |
105.985 |
106.055 |
105.500 |
105.545 |
-0.445 |
41 |
560 |
+0 |
Hover/Click |
|
Jun24 |
231030 |
105.245 |
105.245 |
105.245 |
105.245 |
-0.445 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,840 |
42,076 |
-1,027 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
63.47 |
63.95 |
63.43 |
63.86 |
+0.40 |
95,858 |
193,233 |
-1,813 |
Hover/Click |
|
Mar24 |
231030 |
63.67 |
64.11 |
63.62 |
64.04 |
+0.40 |
46 |
514 |
+3 |
Hover/Click |
|
Jun24 |
231030 |
64.16 |
64.16 |
64.16 |
64.16 |
+0.39 |
0 |
66 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,149 |
194,319 |
-1,773 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
121.30 |
121.79 |
120.94 |
121.66 |
+0.49 |
83,436 |
228,491 |
+1,278 |
Hover/Click |
|
Mar24 |
231030 |
121.19 |
121.79 |
121.05 |
121.76 |
+0.50 |
27 |
2,415 |
+4 |
Hover/Click |
|
Jun24 |
231030 |
121.61 |
121.82 |
121.14 |
121.81 |
+0.49 |
0 |
260 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,588 |
233,533 |
+1,340 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
72.15 |
72.44 |
72.13 |
72.40 |
+0.30 |
79,442 |
191,579 |
+4,177 |
Hover/Click |
|
Mar24 |
231030 |
72.28 |
72.56 |
72.26 |
72.52 |
+0.30 |
355 |
3,472 |
+189 |
Hover/Click |
|
Jun24 |
231030 |
72.50 |
72.64 |
72.47 |
72.61 |
+0.30 |
296 |
556 |
+93 |
Hover/Click |
|
Sep24 |
231030 |
72.61 |
72.73 |
72.61 |
72.69 |
+0.30 |
0 |
247 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,164 |
196,123 |
+4,457 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
67.36 |
67.74 |
67.25 |
67.65 |
+0.23 |
179,669 |
261,610 |
+5,514 |
Hover/Click |
|
Mar24 |
231030 |
68.35 |
68.78 |
68.30 |
68.69 |
+0.23 |
113 |
2,014 |
-19 |
Hover/Click |
|
Jun24 |
231030 |
69.30 |
69.72 |
69.29 |
69.66 |
+0.22 |
0 |
116 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
180,451 |
265,610 |
+5,799 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
111.48 |
111.59 |
111.09 |
111.48 |
-0.04 |
30,474 |
53,134 |
-1,316 |
Hover/Click |
|
Mar24 |
231030 |
112.40 |
112.75 |
112.27 |
112.63 |
-0.06 |
5 |
637 |
+1 |
Hover/Click |
|
Jun24 |
231030 |
113.76 |
113.88 |
113.46 |
113.76 |
-0.06 |
0 |
137 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,481 |
54,118 |
-1,315 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
105.86 |
106.47 |
105.68 |
106.39 |
+0.50 |
210,831 |
673,657 |
-4,058 |
Hover/Click |
|
Mar24 |
231030 |
106.35 |
106.95 |
106.17 |
106.87 |
+0.50 |
1,123 |
10,928 |
-66 |
Hover/Click |
|
Jun24 |
231030 |
106.78 |
107.41 |
106.65 |
107.35 |
+0.51 |
140 |
2,419 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
213,519 |
693,598 |
-4,397 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
547.75 |
552.13 |
546.88 |
549.38 |
+1.63 |
65,532 |
191,368 |
-387 |
Hover/Click |
|
Mar24 |
231030 |
541.50 |
542.88 |
540.13 |
540.88 |
+1.63 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
65,532 |
191,467 |
-387 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
58.1000 |
58.4500 |
58.0500 |
58.4200 |
+0.3000 |
23,323 |
58,074 |
-218 |
Hover/Click |
|
Mar24 |
231030 |
58.4400 |
58.4500 |
58.0900 |
58.4400 |
+0.3100 |
1 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,324 |
58,101 |
-218 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov23 |
231030 |
199.55 |
201.05 |
197.70 |
197.95 |
-1.45 |
27,346 |
22,889 |
-5,431 |
|
|
Dec23 |
231030 |
198.95 |
200.40 |
197.00 |
197.25 |
-1.40 |
22,043 |
38,230 |
+12,365 |
Hover/Click |
|
Jan24 |
231030 |
196.65 |
199.60 |
196.50 |
196.70 |
-1.20 |
0 |
5 |
+0 |
|
|
Feb24 |
231030 |
195.90 |
195.90 |
195.90 |
195.90 |
-1.30 |
|
|
|
|
| Total Volume and Open Interest |
49,389 |
61,124 |
+6,934 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct23 |
231027 |
34150 |
34300 |
33835 |
33980 |
-85 |
11,713 |
1,344 |
-3,608 |
Hover/Click |
|
Nov23 |
231030 |
34785 |
35175 |
34330 |
34765 |
+810 |
7,077 |
16,076 |
+222 |
Hover/Click |
|
Dec23 |
231030 |
34905 |
35450 |
34630 |
35060 |
+805 |
447 |
2,958 |
+83 |
Hover/Click |
|
Jan24 |
231030 |
35345 |
35670 |
34895 |
35300 |
+815 |
20 |
94 |
+3 |
Hover/Click |
|
Feb24 |
231030 |
35605 |
35825 |
35135 |
35460 |
+800 |
12 |
19 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
7,572 |
19,271 |
-1,023 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
109~220 |
109~260 |
108~160 |
109~090 |
-0~070 |
394,682 |
1,372,216 |
-4,766 |
Hover/Click |
|
Mar24 |
231030 |
109~140 |
109~230 |
108~150 |
109~070 |
-0~070 |
413 |
3,616 |
+261 |
Hover/Click |
|
Jun24 |
231030 |
109~150 |
109~150 |
109~150 |
109~150 |
-0~070 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
395,095 |
1,375,834 |
-4,505 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
106~140 |
106~145 |
105~300 |
106~070 |
-0~065 |
1,736,924 |
4,669,742 |
-15,876 |
Hover/Click |
|
Mar24 |
231030 |
106~185 |
106~235 |
106~080 |
106~165 |
-0~065 |
1,363 |
6,512 |
+371 |
Hover/Click |
|
Jun24 |
231030 |
107~045 |
107~045 |
107~005 |
107~005 |
-0~065 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
104~230 |
104~230 |
104~124 |
104~176 |
-0~042 |
1,158,054 |
5,703,201 |
+16,437 |
Hover/Click |
|
Mar24 |
231030 |
104~280 |
105~006 |
104~234 |
104~276 |
-0~046 |
553 |
12,341 |
+414 |
Hover/Click |
|
Jun24 |
231030 |
105~106 |
105~106 |
105~106 |
105~106 |
-0~046 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
101~110 |
101~110 |
101~067 |
101~087 |
-0~016 |
531,800 |
4,230,440 |
+2,811 |
Hover/Click |
|
Mar24 |
231030 |
101~215 |
101~216 |
101~180 |
101~200 |
-0~015 |
266 |
8,495 |
+23 |
Hover/Click |
|
Jun24 |
231030 |
102~006 |
102~006 |
102~006 |
102~006 |
-0~015 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
532,066 |
4,238,935 |
+2,834 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
94.580 |
94.585 |
94.565 |
94.570 |
-0.015 |
254,445 |
1,552,880 |
+9,274 |
|
|
Mar24 |
231030 |
94.675 |
94.680 |
94.645 |
94.655 |
-0.020 |
238,634 |
1,110,215 |
+12,617 |
|
|
Jun24 |
231030 |
94.905 |
94.905 |
94.855 |
94.875 |
-0.025 |
237,118 |
1,002,133 |
+28,691 |
|
|
Sep24 |
231030 |
95.175 |
95.175 |
95.110 |
95.140 |
-0.030 |
211,709 |
853,696 |
+12,655 |
|
|
Dec24 |
231030 |
95.435 |
95.440 |
95.365 |
95.405 |
-0.030 |
303,272 |
948,831 |
+3,874 |
|
|
Mar25 |
231030 |
95.675 |
95.675 |
95.590 |
95.640 |
-0.025 |
158,981 |
511,572 |
+1,687 |
|
|
Jun25 |
231030 |
95.825 |
95.825 |
95.740 |
95.795 |
-0.020 |
166,385 |
573,153 |
-8,932 |
|
|
Sep25 |
231030 |
95.885 |
95.895 |
95.810 |
95.870 |
-0.015 |
134,205 |
533,703 |
-973 |
|
|
Dec25 |
231030 |
95.885 |
95.905 |
95.820 |
95.880 |
-0.020 |
174,554 |
575,237 |
+2,848 |
|
|
Mar26 |
231030 |
95.890 |
95.890 |
95.805 |
95.865 |
-0.015 |
94,690 |
351,429 |
-85 |
|
|
Jun26 |
231030 |
95.870 |
95.870 |
95.790 |
95.845 |
-0.015 |
84,044 |
298,699 |
+4,611 |
|
|
Sep26 |
231030 |
95.820 |
95.835 |
95.760 |
95.820 |
-0.010 |
77,868 |
271,072 |
+5,832 |
|
|
Dec26 |
231030 |
95.790 |
95.810 |
95.735 |
95.790 |
-0.010 |
45,966 |
196,381 |
+1,185 |
|
|
Mar27 |
231030 |
95.750 |
95.770 |
95.700 |
95.750 |
-0.010 |
34,925 |
133,935 |
+1,844 |
|
|
Jun27 |
231030 |
95.715 |
95.735 |
95.660 |
95.710 |
-0.010 |
28,195 |
129,933 |
-101 |
|
|
Sep27 |
231030 |
95.670 |
95.695 |
95.620 |
95.670 |
-0.010 |
31,387 |
132,793 |
-205 |
|
|
Dec27 |
231030 |
95.635 |
95.655 |
95.570 |
95.625 |
-0.010 |
34,041 |
111,278 |
+3,801 |
|
|
Mar28 |
231030 |
95.580 |
95.600 |
95.515 |
95.570 |
-0.010 |
41,275 |
100,300 |
+3,346 |
|
| Total Volume and Open Interest |
333,060 |
1,636,130 |
+6,239 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231030 |
112~18 |
113~01 |
111~08 |
112~11 |
-0~06 |
239,381 |
1,553,774 |
+3,971 |
|
|
Mar24 |
231030 |
112~29 |
113~22 |
112~00 |
113~02 |
-0~06 |
24 |
183 |
+10 |
|
|
Jun24 |
231030 |
114~08 |
114~08 |
114~08 |
114~08 |
-0~06 |
|
|
|
|
| Total Volume and Open Interest |
239,405 |
1,553,957 |
+3,981 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231030 |
109~025 |
109~060 |
108~135 |
108~260 |
-0~085 |
381,860 |
1,986,084 |
+5,882 |
|
|
Mar24 |
231030 |
108~285 |
108~285 |
108~205 |
108~285 |
-0~085 |
1 |
15 |
+1 |
|
|
Jun24 |
231030 |
108~215 |
108~215 |
108~215 |
108~215 |
-0~085 |
|
|
|
|
| Total Volume and Open Interest |
381,861 |
1,986,099 |
+5,883 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct23 |
231030 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
1,400 |
392,259 |
-431 |
|
|
Nov23 |
231030 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
135,302 |
527,903 |
-27,200 |
|
|
Dec23 |
231030 |
94.645 |
94.645 |
94.635 |
94.635 |
-0.010 |
19,561 |
110,382 |
+1,170 |
|
|
Jan24 |
231030 |
94.625 |
94.625 |
94.610 |
94.610 |
-0.015 |
74,226 |
365,236 |
+4,721 |
|
|
Feb24 |
231030 |
94.600 |
94.600 |
94.580 |
94.585 |
-0.010 |
36,507 |
243,312 |
-1,806 |
|
|
Mar24 |
231030 |
94.615 |
94.615 |
94.595 |
94.600 |
-0.015 |
9,088 |
45,827 |
+430 |
|
| Total Volume and Open Interest |
344,578 |
2,020,569 |
-20,735 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
144.33 |
144.35 |
144.19 |
144.19 |
-0.10 |
319 |
14,060 |
-21 |
Hover/Click |
|
Mar24 |
231030 |
144.19 |
144.19 |
144.19 |
144.19 |
-0.10 |
|
|
|
Hover/Click |
|
Jun24 |
231030 |
144.19 |
144.19 |
144.19 |
144.19 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231030 |
119.54 |
121.08 |
119.12 |
120.12 |
+0.44 |
88,079 |
220,545 |
-5,351 |
|
|
Mar24 |
231030 |
119.96 |
119.96 |
119.96 |
119.96 |
+0.46 |
12 |
851 |
+9 |
|
|
Jun24 |
231030 |
119.94 |
119.94 |
119.94 |
119.94 |
+0.78 |
|
|
|
|
| Total Volume and Open Interest |
88,091 |
221,396 |
-5,342 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
128.73 |
129.43 |
128.45 |
128.73 |
+0.08 |
805,796 |
1,360,262 |
-44,118 |
Hover/Click |
|
Mar24 |
231030 |
128.90 |
129.45 |
128.75 |
128.91 |
+0.08 |
2 |
2,399 |
-27 |
Hover/Click |
|
Jun24 |
231030 |
128.63 |
128.63 |
128.63 |
128.63 |
+0.29 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
805,798 |
1,362,662 |
-44,145 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
116.17 |
116.48 |
116.02 |
116.16 |
+0.07 |
682,157 |
1,245,455 |
-25,516 |
Hover/Click |
|
Mar24 |
231030 |
115.70 |
115.70 |
115.70 |
115.70 |
+0.07 |
50 |
1,679 |
+50 |
Hover/Click |
|
Jun24 |
231030 |
117.24 |
117.24 |
117.24 |
117.24 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
682,207 |
1,247,134 |
-25,466 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231030 |
105.17 |
105.25 |
105.11 |
105.16 |
+0.04 |
567,894 |
2,180,033 |
+49,926 |
|
|
Mar24 |
231030 |
105.50 |
105.50 |
105.50 |
105.50 |
+0.04 |
702 |
2,106 |
+688 |
|
|
Jun24 |
231030 |
106.14 |
106.14 |
106.14 |
106.14 |
-0.21 |
|
|
|
|
| Total Volume and Open Interest |
568,596 |
2,182,139 |
+50,614 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231030 |
96.040 |
96.040 |
96.040 |
96.040 |
+0.005 |
0 |
19 |
+0 |
|
|
Mar24 |
231030 |
96.175 |
96.175 |
96.175 |
96.175 |
+0.025 |
0 |
125 |
+0 |
|
|
Jun24 |
231030 |
96.375 |
96.380 |
96.375 |
96.380 |
+0.030 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
0 |
270 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
93~04 |
93~10 |
92~07 |
92~20 |
-0~08 |
126,210 |
457,135 |
-4,308 |
Hover/Click |
|
Mar24 |
231030 |
92~25 |
92~25 |
92~25 |
92~25 |
-0~08 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
126,210 |
457,151 |
-4,308 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
96.030 |
96.055 |
96.030 |
96.040 |
+0.005 |
161,122 |
635,782 |
+15,891 |
|
|
Mar24 |
231030 |
96.160 |
96.200 |
96.160 |
96.175 |
+0.025 |
152,633 |
653,722 |
+5,661 |
|
|
Jun24 |
231030 |
96.350 |
96.415 |
96.350 |
96.380 |
+0.030 |
147,869 |
571,809 |
+6,816 |
|
| Total Volume and Open Interest |
1,267,418 |
4,001,596 |
+56,487 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
95.60 |
95.61 |
95.57 |
95.58 |
-0.03 |
47,079 |
304,194 |
+649 |
|
|
Mar24 |
231030 |
95.42 |
95.43 |
95.36 |
95.38 |
-0.05 |
22,051 |
228,878 |
+1,254 |
|
|
Jun24 |
231030 |
95.36 |
95.38 |
95.30 |
95.31 |
-0.06 |
18,462 |
182,766 |
-1,401 |
|
|
Sep24 |
231030 |
95.37 |
95.39 |
95.30 |
95.31 |
-0.07 |
12,089 |
128,424 |
+2,683 |
|
|
Dec24 |
231030 |
95.42 |
95.44 |
95.34 |
95.35 |
-0.08 |
11,389 |
126,041 |
+356 |
|
|
Mar25 |
231030 |
95.47 |
95.48 |
95.39 |
95.40 |
-0.08 |
9,566 |
67,343 |
-564 |
|
|
Jun25 |
231030 |
95.50 |
95.51 |
95.42 |
95.43 |
-0.07 |
5,789 |
59,339 |
-195 |
|
|
Sep25 |
231030 |
95.52 |
95.52 |
95.44 |
95.46 |
-0.06 |
4,341 |
43,140 |
+216 |
|
|
Dec25 |
231030 |
95.51 |
95.52 |
95.46 |
95.46 |
-0.06 |
921 |
4,419 |
+118 |
|
|
Mar26 |
231030 |
95.47 |
95.47 |
95.43 |
95.44 |
-0.06 |
4 |
1,714 |
-1 |
|
| Total Volume and Open Interest |
131,691 |
1,147,113 |
+3,115 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
95.17 |
95.18 |
95.10 |
95.11 |
-0.06 |
159,768 |
1,210,161 |
-3,966 |
|
|
Mar24 |
231030 |
95.11 |
95.11 |
95.11 |
95.11 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
159,768 |
1,210,161 |
-3,966 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
95.66 |
95.67 |
95.59 |
95.61 |
-0.05 |
150,803 |
808,896 |
-25,719 |
|
|
Mar24 |
231030 |
95.61 |
95.61 |
95.61 |
95.61 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
150,803 |
808,896 |
-25,719 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
2013.5 |
2016.8 |
1999.7 |
2005.6 |
+7.1 |
213,757 |
371,336 |
+3,662 |
Hover/Click |
|
Feb24 |
231030 |
2034.0 |
2036.9 |
2020.1 |
2026.0 |
+7.3 |
11,818 |
55,200 |
+3,527 |
Hover/Click |
|
Apr24 |
231030 |
2054.6 |
2055.6 |
2040.0 |
2045.5 |
+7.5 |
2,420 |
22,852 |
+162 |
Hover/Click |
|
Jun24 |
231030 |
2071.0 |
2075.5 |
2060.0 |
2065.6 |
+7.6 |
2,303 |
12,214 |
+68 |
Hover/Click |
|
Aug24 |
231030 |
2090.6 |
2095.0 |
2079.4 |
2084.3 |
+7.6 |
357 |
4,511 |
+64 |
Hover/Click |
|
Oct24 |
231030 |
2110.1 |
2110.1 |
2100.5 |
2103.0 |
+7.7 |
177 |
698 |
+13 |
Hover/Click |
|
Dec24 |
231030 |
2130.6 |
2130.6 |
2119.3 |
2121.7 |
+7.7 |
560 |
3,278 |
+137 |
Hover/Click |
|
Feb25 |
231030 |
2142.8 |
2142.8 |
2139.9 |
2139.9 |
+7.7 |
0 |
54 |
+0 |
Hover/Click |
|
Apr25 |
231030 |
2156.1 |
2156.1 |
2156.1 |
2156.1 |
+7.7 |
0 |
97 |
+0 |
Hover/Click |
|
Jun25 |
231030 |
2173.4 |
2173.4 |
2173.4 |
2173.4 |
+7.7 |
0 |
660 |
+0 |
Hover/Click |
|
Aug25 |
231030 |
2193.3 |
2193.3 |
2193.3 |
2193.3 |
+7.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
231,764 |
472,858 |
+7,071 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
2324.5 |
2375.0 |
2313.5 |
2339.6 |
+50.9 |
46,569 |
93,523 |
+762 |
Hover/Click |
|
Mar24 |
231030 |
2356.0 |
2408.5 |
2352.0 |
2373.9 |
+50.9 |
2,889 |
21,798 |
+1,157 |
Hover/Click |
|
May24 |
231030 |
2385.5 |
2432.5 |
2377.5 |
2398.1 |
+50.9 |
308 |
6,133 |
-44 |
Hover/Click |
|
Jul24 |
231030 |
2410.0 |
2449.5 |
2405.0 |
2422.0 |
+51.0 |
143 |
2,142 |
+26 |
Hover/Click |
|
Sep24 |
231030 |
2431.5 |
2456.5 |
2431.5 |
2446.1 |
+51.2 |
88 |
455 |
-4 |
Hover/Click |
|
Dec24 |
231030 |
2463.0 |
2506.0 |
2463.0 |
2478.6 |
+51.4 |
46 |
237 |
+24 |
Hover/Click |
|
Mar25 |
231030 |
2517.0 |
2517.0 |
2517.0 |
2517.0 |
+51.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
50,202 |
125,338 |
+1,958 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231030 |
911.4 |
943.6 |
907.0 |
939.9 |
+34.1 |
18,784 |
74,929 |
-346 |
Hover/Click |
|
Apr24 |
231030 |
919.9 |
950.0 |
914.5 |
946.7 |
+33.7 |
457 |
4,796 |
+129 |
Hover/Click |
|
Jul24 |
231030 |
925.7 |
957.0 |
925.7 |
953.6 |
+33.2 |
46 |
337 |
+17 |
Hover/Click |
|
Oct24 |
231030 |
956.0 |
961.0 |
956.0 |
961.0 |
+33.0 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,338 |
80,338 |
-198 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
1132.00 |
1168.00 |
1127.00 |
1138.30 |
+8.10 |
3,636 |
18,873 |
+3 |
Hover/Click |
|
Mar24 |
231030 |
1137.00 |
1171.00 |
1133.50 |
1144.10 |
+8.80 |
1,009 |
3,578 |
+462 |
Hover/Click |
|
Jun24 |
231030 |
1152.50 |
1153.90 |
1152.50 |
1153.90 |
+8.30 |
6 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,653 |
22,533 |
+465 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
364.25 |
371.00 |
364.00 |
365.85 |
+1.25 |
102,140 |
132,703 |
-7,380 |
Hover/Click |
|
Mar24 |
231030 |
368.10 |
374.40 |
367.60 |
369.70 |
+1.40 |
19,292 |
58,346 |
+3,304 |
Hover/Click |
|
May24 |
231030 |
370.20 |
376.35 |
370.20 |
372.05 |
+1.45 |
3,351 |
14,802 |
-250 |
Hover/Click |
|
Jul24 |
231030 |
373.00 |
377.95 |
372.40 |
374.00 |
+1.45 |
1,117 |
7,244 |
+313 |
Hover/Click |
|
Sep24 |
231030 |
375.25 |
379.45 |
373.75 |
375.40 |
+1.35 |
276 |
2,216 |
-232 |
Hover/Click |
| Total Volume and Open Interest |
127,682 |
224,812 |
-4,606 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
32542 |
33094 |
32506 |
33017 |
+513 |
235,224 |
112,973 |
+5,447 |
Hover/Click |
|
Mar24 |
231030 |
32870 |
33399 |
32863 |
33329 |
+509 |
142 |
536 |
+9 |
Hover/Click |
|
Jun24 |
231030 |
33226 |
33616 |
33226 |
33572 |
+513 |
0 |
11 |
+0 |
Hover/Click |
|
Sep24 |
231030 |
33616 |
33616 |
33616 |
33616 |
+515 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
235,366 |
113,522 |
+5,456 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
32526 |
33092 |
32509 |
33017 |
+513 |
132,361 |
26,024 |
+1,538 |
Hover/Click |
|
Mar24 |
231030 |
32838 |
33395 |
32835 |
33329 |
+509 |
430 |
987 |
+19 |
Hover/Click |
|
Jun24 |
231030 |
33572 |
33621 |
33572 |
33572 |
+513 |
0 |
4 |
+0 |
Hover/Click |
|
Sep24 |
231030 |
33616 |
33616 |
33616 |
33616 |
+515 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
132,791 |
27,015 |
+1,557 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
4148.00 |
4197.50 |
4143.50 |
4185.75 |
+48.00 |
2,195,767 |
2,150,843 |
-8,662 |
Hover/Click |
|
Mar24 |
231030 |
4193.50 |
4242.50 |
4188.50 |
4231.25 |
+48.75 |
5,802 |
24,090 |
+249 |
Hover/Click |
|
Jun24 |
231030 |
4241.50 |
4289.25 |
4241.50 |
4278.75 |
+49.75 |
612 |
3,533 |
+72 |
Hover/Click |
|
Sep24 |
231030 |
4286.00 |
4329.75 |
4284.50 |
4322.00 |
+50.50 |
747 |
891 |
+668 |
Hover/Click |
| Total Volume and Open Interest |
2,203,168 |
2,181,691 |
-7,673 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
4146.75 |
4197.25 |
4143.50 |
4185.75 |
+48.00 |
1,462,121 |
185,163 |
+168 |
Hover/Click |
|
Mar24 |
231030 |
4187.00 |
4242.50 |
4187.00 |
4231.25 |
+48.75 |
2,584 |
3,121 |
+101 |
Hover/Click |
|
Jun24 |
231030 |
4237.00 |
4288.00 |
4236.25 |
4278.75 |
+49.75 |
50 |
219 |
+21 |
Hover/Click |
|
Sep24 |
231030 |
4320.00 |
4326.50 |
4320.00 |
4322.00 |
+50.50 |
5 |
15 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,464,760 |
188,523 |
+294 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
14336.00 |
14476.50 |
14303.00 |
14416.50 |
+151.25 |
782,097 |
258,151 |
-3,794 |
Hover/Click |
|
Mar24 |
231030 |
14512.25 |
14658.00 |
14488.75 |
14597.75 |
+152.00 |
975 |
2,274 |
+92 |
Hover/Click |
|
Jun24 |
231030 |
14741.00 |
14844.50 |
14741.00 |
14786.75 |
+151.00 |
9 |
38 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
783,081 |
260,589 |
-3,699 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
14329.00 |
14476.25 |
14302.25 |
14416.50 |
+151.25 |
1,468,765 |
108,473 |
-972 |
Hover/Click |
|
Mar24 |
231030 |
14500.00 |
14658.25 |
14485.00 |
14597.75 |
+152.00 |
3,047 |
3,057 |
+213 |
Hover/Click |
|
Jun24 |
231030 |
14677.25 |
14840.50 |
14677.25 |
14786.75 |
+151.00 |
73 |
235 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
1,471,890 |
111,786 |
-768 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231030 |
2340.00 |
2368.60 |
2333.30 |
2353.80 |
+18.00 |
14,319 |
40,026 |
-85 |
Hover/Click |
|
Mar24 |
231030 |
2371.30 |
2382.60 |
2371.30 |
2371.30 |
+19.20 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
231030 |
2390.20 |
2390.20 |
2390.20 |
2390.20 |
+19.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,319 |
40,027 |
-85 |
|
| Volatility Index(CBOE) |
|
Oct23 |
231018 |
18.10 |
18.50 |
17.80 |
18.37 |
+0.52 |
115,712 |
32,103 |
-13,780 |
|
|
Nov23 |
231030 |
20.90 |
21.23 |
19.45 |
19.59 |
-1.60 |
116,902 |
148,463 |
-1,529 |
|
|
Dec23 |
231030 |
20.80 |
21.15 |
19.65 |
19.71 |
-1.50 |
68,609 |
115,203 |
+7,916 |
|
|
Jan24 |
231030 |
21.55 |
21.77 |
20.55 |
20.60 |
-1.25 |
19,304 |
47,187 |
+1,438 |
|
| Total Volume and Open Interest |
223,570 |
363,385 |
+8,796 |
|
| S & P 600(CME) |
|
Dec23 |
231030 |
1081.20 |
1083.90 |
1072.60 |
1081.20 |
+7.00 |
0 |
538 |
+0 |
|
|
Mar24 |
231030 |
1092.70 |
1092.70 |
1092.70 |
1092.70 |
+7.10 |
|
|
|
|
| Total Volume and Open Interest |
0 |
538 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
1648.30 |
1670.80 |
1641.70 |
1653.60 |
+8.50 |
253,281 |
545,709 |
+8,288 |
Hover/Click |
|
Mar24 |
231030 |
1663.60 |
1687.20 |
1659.50 |
1670.80 |
+9.00 |
232 |
1,208 |
+81 |
Hover/Click |
|
Jun24 |
231030 |
1689.10 |
1699.60 |
1689.10 |
1689.10 |
+10.80 |
1 |
1 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
253,514 |
546,918 |
+8,368 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231030 |
1648.50 |
1670.80 |
1641.70 |
1653.60 |
+8.50 |
87,539 |
22,447 |
+1,143 |
Hover/Click |
|
Mar24 |
231030 |
1664.70 |
1686.80 |
1659.20 |
1670.80 |
+9.00 |
227 |
647 |
+48 |
Hover/Click |
|
Jun24 |
231030 |
1690.00 |
1697.50 |
1679.10 |
1689.10 |
+10.80 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,766 |
23,107 |
+1,191 |
|
| Nikkei 225(CME) |
|
Dec23 |
231030 |
30615 |
30870 |
30405 |
30625 |
unch |
8,550 |
15,219 |
+121 |
|
|
Mar24 |
231030 |
30760 |
30840 |
30400 |
30615 |
+15 |
237 |
67 |
+64 |
|
| Total Volume and Open Interest |
8,787 |
15,286 |
+185 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
31020 |
31030 |
30525 |
30700 |
-320 |
45,763 |
118,532 |
+2,587 |
|
|
Mar24 |
231030 |
30570 |
30635 |
30555 |
30635 |
-320 |
14 |
699 |
+8 |
|
|
Jun24 |
231030 |
30400 |
30400 |
30400 |
30400 |
-320 |
0 |
2,464 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231030 |
30945 |
30995 |
30525 |
30700 |
-340 |
1,114,844 |
352,806 |
+9,378 |
|
|
Mar24 |
231030 |
30885 |
30930 |
30465 |
30640 |
-340 |
35,787 |
26,131 |
-635 |
|
|
Jun24 |
231030 |
30650 |
30670 |
30220 |
30390 |
-340 |
1,251 |
2,591 |
-118 |
|
| Total Volume and Open Interest |
1,203,345 |
422,619 |
+11,233 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231030 |
30950 |
30990 |
30530 |
30700 |
-340 |
68,029 |
220,471 |
+2,734 |
|
|
Mar24 |
231030 |
30880 |
30910 |
30470 |
30640 |
-340 |
1,116 |
15,854 |
-172 |
|
|
Jun24 |
231030 |
30310 |
30410 |
30270 |
30390 |
-340 |
0 |
13,523 |
+21 |
|
| Total Volume and Open Interest |
69,151 |
292,483 |
+2,579 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231030 |
30665 |
30855 |
30380 |
30600 |
-10 |
33,789 |
52,673 |
+823 |
|
|
Mar24 |
231030 |
30535 |
30780 |
30345 |
30535 |
-15 |
123 |
99 |
+82 |
|
|
Jun24 |
231030 |
30310 |
30310 |
30310 |
30310 |
-15 |
|
|
|
|
| Total Volume and Open Interest |
33,912 |
52,773 |
+905 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231030 |
30600 |
30600 |
30600 |
30600 |
-10 |
|
|
|
|
|
Mar24 |
231030 |
30535 |
30535 |
30535 |
30535 |
-15 |
0 |
1 |
+0 |
|
|
Jun24 |
231030 |
30310 |
30310 |
30310 |
30310 |
-15 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov23 |
231030 |
6821.0 |
6867.0 |
6813.5 |
6837.0 |
+29.0 |
67,081 |
191,238 |
+4,566 |
|
|
Dec23 |
231030 |
6831.0 |
6872.5 |
6828.0 |
6848.0 |
+29.0 |
98 |
1,165 |
-19 |
|
|
Jan24 |
231030 |
6868.0 |
6868.0 |
6868.0 |
6868.0 |
+29.5 |
|
|
|
|
|
Mar24 |
231030 |
6870.5 |
6909.5 |
6870.5 |
6909.5 |
+29.0 |
|
|
|
|
|
Jun24 |
231030 |
6807.0 |
6807.0 |
6807.0 |
6807.0 |
+30.0 |
|
|
|
|
|
Sep24 |
231030 |
6862.0 |
6862.0 |
6862.0 |
6862.0 |
+27.5 |
|
|
|
|
| Total Volume and Open Interest |
67,179 |
192,404 |
+4,547 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct23 |
231030 |
17418 |
17441 |
17175 |
17333 |
-77 |
128,644 |
18,817 |
-35,604 |
|
|
Nov23 |
231030 |
17438 |
17504 |
17190 |
17479 |
+48 |
91,444 |
110,416 |
+11,070 |
|
|
Dec23 |
231030 |
17502 |
17568 |
17266 |
17545 |
+52 |
2,057 |
18,824 |
+856 |
|
| Total Volume and Open Interest |
222,315 |
151,245 |
-23,682 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
14735.0 |
14877.0 |
14733.0 |
14780.0 |
-10.0 |
75,721 |
77,327 |
-178 |
|
|
Mar24 |
231030 |
14951.0 |
15019.0 |
14938.0 |
14938.0 |
-9.0 |
21 |
115 |
+0 |
|
|
Jun24 |
231030 |
15154.0 |
15154.0 |
15154.0 |
15154.0 |
-15.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
75,742 |
77,443 |
-178 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231030 |
14724.0 |
14876.0 |
14714.0 |
14780.0 |
-10.0 |
52,779 |
19,543 |
-901 |
|
|
Mar24 |
231030 |
14917.0 |
15003.0 |
14917.0 |
14938.0 |
-9.0 |
28 |
127 |
+2 |
|
|
Jun24 |
231030 |
15154.0 |
15154.0 |
15154.0 |
15154.0 |
-15.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
52,807 |
19,677 |
-899 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
4024 |
4063 |
4022 |
4039 |
+6 |
1,083,968 |
3,105,938 |
+105,023 |
|
|
Mar24 |
231030 |
4089 |
4091 |
4068 |
4069 |
+6 |
100 |
45,054 |
+15 |
|
|
Jun24 |
231030 |
4014 |
4014 |
4014 |
4014 |
+7 |
0 |
15,447 |
+0 |
|
| Total Volume and Open Interest |
1,084,070 |
3,169,693 |
+105,038 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231030 |
10358 |
10435 |
10347 |
10409 |
+58 |
27,716 |
150,242 |
+1,519 |
|
|
Mar24 |
231030 |
10296 |
10370 |
10296 |
10350 |
+59 |
20 |
1,221 |
+11 |
|
|
Jun24 |
231030 |
10230 |
10230 |
10230 |
10230 |
+55 |
0 |
910 |
+0 |
|
| Total Volume and Open Interest |
27,736 |
152,536 |
+1,530 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231030 |
7312.00 |
7378.00 |
7311.00 |
7341.00 |
+28.50 |
103,530 |
481,426 |
-829 |
|
|
Mar24 |
231030 |
7363.00 |
7363.00 |
7363.00 |
7363.00 |
+27.00 |
3 |
4,281 |
+1 |
|
|
Jun24 |
231030 |
7381.50 |
7381.50 |
7381.50 |
7381.50 |
+27.00 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
103,533 |
486,657 |
-828 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231030 |
6834.0 |
6842.0 |
6746.0 |
6781.0 |
-58.0 |
52,562 |
224,003 |
-689 |
|
|
Mar24 |
231030 |
6741.0 |
6741.0 |
6741.0 |
6741.0 |
-58.0 |
0 |
61 |
+0 |
|
|
Jun24 |
231030 |
6741.0 |
6741.0 |
6741.0 |
6741.0 |
-58.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
52,562 |
224,237 |
-689 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231030 |
27285.00 |
27495.00 |
27210.00 |
27256.00 |
+4.00 |
20,746 |
100,286 |
+18 |
|
|
Mar24 |
231030 |
27440.00 |
27640.00 |
27420.00 |
27433.00 |
+1.00 |
30 |
742 |
+18 |
|
|
Jun24 |
231030 |
26931.00 |
26931.00 |
26931.00 |
26931.00 |
+6.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
20,776 |
101,031 |
+36 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231030 |
307.25 |
311.25 |
306.75 |
310.20 |
+1.00 |
300,850 |
293,678 |
-6,499 |
|
|
Mar24 |
231030 |
306.30 |
310.40 |
305.95 |
309.50 |
+1.10 |
797 |
34,335 |
+519 |
|
|
Jun24 |
231030 |
309.00 |
310.55 |
309.00 |
310.50 |
+1.50 |
10 |
13,827 |
-106 |
|
| Total Volume and Open Interest |
301,657 |
357,633 |
-6,085 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov23 |
231030 |
586.00 |
586.00 |
578.65 |
580.05 |
-10.15 |
19 |
630 |
+4 |
|
|
Dec23 |
231030 |
582.55 |
582.55 |
582.55 |
582.55 |
-10.15 |
|
|
|
|
|
Jan24 |
231030 |
585.05 |
585.05 |
585.05 |
585.05 |
-5.15 |
|
|
|
|
| Total Volume and Open Interest |
19 |
630 |
+4 |
|
|
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
