|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue October 31, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231031 |
1283.00 |
1300.00 |
1276.00 |
1287.00 |
+4.25 |
77,497 |
7,048 |
-44,384 |
Hover/Click |
|
Jan24 |
231031 |
1307.25 |
1321.50 |
1300.00 |
1310.50 |
+3.25 |
161,864 |
275,669 |
-1,980 |
Hover/Click |
|
Mar24 |
231031 |
1322.25 |
1334.50 |
1315.00 |
1324.75 |
+2.50 |
36,302 |
146,029 |
-859 |
Hover/Click |
|
May24 |
231031 |
1336.00 |
1347.50 |
1328.75 |
1338.75 |
+2.50 |
16,642 |
118,393 |
+61 |
Hover/Click |
|
Jul24 |
231031 |
1343.75 |
1354.25 |
1336.00 |
1346.00 |
+2.25 |
10,568 |
79,085 |
+2,215 |
Hover/Click |
|
Aug24 |
231031 |
1323.75 |
1335.00 |
1317.75 |
1327.50 |
+2.50 |
1,334 |
5,743 |
+165 |
Hover/Click |
|
Sep24 |
231031 |
1281.50 |
1290.75 |
1274.25 |
1283.25 |
+2.00 |
1,219 |
4,313 |
+65 |
Hover/Click |
|
Nov24 |
231031 |
1264.00 |
1274.50 |
1258.00 |
1266.75 |
+1.75 |
6,559 |
63,293 |
+90 |
Hover/Click |
|
Jan25 |
231031 |
1272.75 |
1282.75 |
1267.25 |
1275.25 |
+1.00 |
551 |
2,096 |
+218 |
Hover/Click |
|
Mar25 |
231031 |
1265.25 |
1277.75 |
1262.75 |
1269.75 |
+0.75 |
247 |
1,206 |
+103 |
Hover/Click |
|
May25 |
231031 |
1269.50 |
1276.50 |
1267.50 |
1268.25 |
unch |
24 |
1,300 |
+1 |
Hover/Click |
|
Jul25 |
231031 |
1271.00 |
1278.75 |
1269.75 |
1271.00 |
-0.25 |
15 |
149 |
+3 |
Hover/Click |
|
Aug25 |
231031 |
1262.75 |
1262.75 |
1262.75 |
1262.75 |
-0.75 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231031 |
1233.00 |
1233.00 |
1233.00 |
1233.00 |
-0.75 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
312,853 |
704,832 |
-44,295 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
426.60 |
435.30 |
423.00 |
431.00 |
+4.50 |
69,894 |
157,274 |
-4,484 |
Hover/Click |
|
Jan24 |
231031 |
413.90 |
421.40 |
410.60 |
418.00 |
+4.10 |
42,407 |
133,931 |
-1,146 |
Hover/Click |
|
Mar24 |
231031 |
403.20 |
409.30 |
400.40 |
406.80 |
+3.60 |
28,825 |
81,807 |
-759 |
Hover/Click |
|
May24 |
231031 |
398.90 |
403.90 |
396.90 |
402.30 |
+3.20 |
15,430 |
67,147 |
+622 |
Hover/Click |
|
Jul24 |
231031 |
398.60 |
403.40 |
397.40 |
402.30 |
+3.10 |
8,494 |
42,092 |
+757 |
Hover/Click |
|
Aug24 |
231031 |
395.60 |
400.30 |
394.90 |
399.40 |
+2.90 |
1,021 |
6,734 |
-60 |
Hover/Click |
|
Sep24 |
231031 |
391.60 |
396.40 |
391.40 |
395.50 |
+2.70 |
734 |
4,257 |
+86 |
Hover/Click |
|
Oct24 |
231031 |
388.10 |
391.30 |
386.90 |
390.40 |
+2.50 |
385 |
5,160 |
+57 |
Hover/Click |
|
Dec24 |
231031 |
388.60 |
392.80 |
388.20 |
391.80 |
+2.50 |
1,049 |
13,387 |
-80 |
Hover/Click |
|
Jan25 |
231031 |
387.50 |
391.70 |
387.30 |
390.80 |
+2.50 |
526 |
1,188 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
168,765 |
513,975 |
-4,805 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
52.39 |
52.54 |
51.36 |
51.42 |
-0.97 |
55,235 |
149,449 |
-1,713 |
Hover/Click |
|
Jan24 |
231031 |
51.69 |
51.77 |
50.75 |
50.83 |
-0.83 |
22,850 |
102,847 |
+1,090 |
Hover/Click |
|
Mar24 |
231031 |
51.21 |
51.31 |
50.40 |
50.46 |
-0.74 |
18,967 |
83,222 |
+1,441 |
Hover/Click |
|
May24 |
231031 |
50.95 |
51.07 |
50.22 |
50.28 |
-0.65 |
8,483 |
53,473 |
-371 |
Hover/Click |
|
Jul24 |
231031 |
50.83 |
50.89 |
50.10 |
50.17 |
-0.54 |
7,236 |
44,977 |
+564 |
Hover/Click |
|
Aug24 |
231031 |
50.18 |
50.53 |
49.75 |
49.81 |
-0.47 |
780 |
11,679 |
-56 |
Hover/Click |
|
Sep24 |
231031 |
49.99 |
50.17 |
49.39 |
49.45 |
-0.42 |
446 |
9,291 |
+2 |
Hover/Click |
|
Oct24 |
231031 |
49.26 |
49.71 |
48.95 |
49.00 |
-0.37 |
165 |
6,251 |
+4 |
Hover/Click |
|
Dec24 |
231031 |
49.20 |
49.59 |
48.78 |
48.86 |
-0.32 |
1,051 |
20,021 |
+447 |
Hover/Click |
|
Jan25 |
231031 |
48.97 |
49.53 |
48.78 |
48.83 |
-0.31 |
403 |
1,536 |
+322 |
Hover/Click |
| Total Volume and Open Interest |
115,630 |
485,601 |
+1,740 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov23 |
231031 |
662.0 |
662.0 |
658.6 |
658.6 |
-9.4 |
3,048 |
726 |
-1,537 |
Hover/Click |
|
Jan24 |
231031 |
687.5 |
693.1 |
678.0 |
678.1 |
-9.4 |
21,343 |
151,358 |
-3,568 |
Hover/Click |
|
Mar24 |
231031 |
695.9 |
701.7 |
687.1 |
687.1 |
-9.1 |
10,128 |
63,694 |
+2,010 |
Hover/Click |
|
May24 |
231031 |
699.7 |
708.4 |
694.5 |
694.7 |
-8.1 |
3,106 |
38,792 |
-424 |
Hover/Click |
|
Jul24 |
231031 |
703.8 |
714.0 |
700.7 |
701.4 |
-6.9 |
1,008 |
12,663 |
+355 |
Hover/Click |
|
Nov24 |
231031 |
695.0 |
705.0 |
692.0 |
693.9 |
-7.2 |
216 |
6,524 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
38,864 |
273,874 |
-3,044 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
478.25 |
483.00 |
477.50 |
478.75 |
+0.50 |
136,565 |
610,452 |
-6,578 |
Hover/Click |
|
Mar24 |
231031 |
492.75 |
497.00 |
492.00 |
493.00 |
+0.25 |
58,288 |
370,184 |
+5,228 |
Hover/Click |
|
May24 |
231031 |
501.25 |
505.25 |
500.25 |
501.75 |
+0.75 |
14,087 |
119,408 |
+446 |
Hover/Click |
|
Jul24 |
231031 |
507.50 |
511.50 |
506.50 |
508.50 |
+1.00 |
18,208 |
123,420 |
+746 |
Hover/Click |
|
Sep24 |
231031 |
507.25 |
511.00 |
506.50 |
508.75 |
+1.50 |
6,660 |
49,486 |
+325 |
Hover/Click |
|
Dec24 |
231031 |
511.25 |
514.75 |
510.50 |
513.00 |
+1.75 |
8,582 |
120,178 |
+1,417 |
Hover/Click |
|
Mar25 |
231031 |
522.00 |
525.25 |
521.00 |
523.50 |
+1.50 |
208 |
4,485 |
+50 |
Hover/Click |
|
May25 |
231031 |
528.00 |
530.00 |
526.75 |
528.50 |
+1.00 |
60 |
1,085 |
+16 |
Hover/Click |
|
Jul25 |
231031 |
525.50 |
529.75 |
525.50 |
528.00 |
+1.00 |
117 |
2,373 |
+30 |
Hover/Click |
|
Sep25 |
231031 |
512.25 |
512.25 |
512.25 |
512.25 |
+0.25 |
141 |
94 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
243,179 |
1,405,163 |
+1,737 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
568.25 |
568.50 |
554.50 |
556.25 |
-9.75 |
60,510 |
229,406 |
-175 |
Hover/Click |
|
Mar24 |
231031 |
596.00 |
596.50 |
583.50 |
585.25 |
-9.00 |
30,570 |
108,156 |
+3,099 |
Hover/Click |
|
May24 |
231031 |
614.25 |
614.25 |
601.75 |
603.00 |
-8.75 |
11,544 |
45,385 |
-87 |
Hover/Click |
|
Jul24 |
231031 |
628.25 |
628.50 |
618.25 |
619.25 |
-8.25 |
8,041 |
48,147 |
+297 |
Hover/Click |
|
Sep24 |
231031 |
642.50 |
642.75 |
633.75 |
634.25 |
-8.00 |
2,327 |
10,824 |
+436 |
Hover/Click |
|
Dec24 |
231031 |
655.00 |
659.50 |
650.50 |
651.25 |
-7.75 |
1,162 |
11,705 |
+319 |
Hover/Click |
| Total Volume and Open Interest |
114,568 |
454,769 |
+3,762 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
646.00 |
646.25 |
625.50 |
629.25 |
-15.75 |
27,867 |
109,501 |
+116 |
Hover/Click |
|
Mar24 |
231031 |
656.25 |
657.25 |
638.00 |
641.25 |
-15.25 |
16,970 |
62,078 |
+1,523 |
Hover/Click |
|
May24 |
231031 |
665.00 |
665.00 |
646.25 |
649.25 |
-15.25 |
7,261 |
29,698 |
-175 |
Hover/Click |
|
Jul24 |
231031 |
670.75 |
671.25 |
653.25 |
656.00 |
-14.75 |
2,658 |
21,809 |
+613 |
Hover/Click |
|
Sep24 |
231031 |
677.00 |
677.25 |
663.75 |
666.50 |
-14.50 |
469 |
3,419 |
+198 |
Hover/Click |
|
Dec24 |
231031 |
692.00 |
692.25 |
677.25 |
679.75 |
-14.25 |
228 |
2,681 |
+28 |
Hover/Click |
|
Mar25 |
231031 |
684.00 |
686.00 |
684.00 |
686.00 |
-13.25 |
53 |
260 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
55,510 |
229,539 |
+2,345 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
716.25 |
716.25 |
703.25 |
709.25 |
-8.50 |
3,840 |
39,334 |
-1,331 |
Hover/Click |
|
Mar24 |
231031 |
734.00 |
735.00 |
724.00 |
728.50 |
-8.25 |
2,621 |
25,472 |
+486 |
Hover/Click |
|
May24 |
231031 |
745.00 |
746.50 |
736.75 |
740.75 |
-8.00 |
450 |
6,480 |
+38 |
Hover/Click |
|
Jul24 |
231031 |
755.00 |
757.75 |
749.50 |
753.00 |
-7.00 |
151 |
2,546 |
+18 |
Hover/Click |
|
Sep24 |
231031 |
764.00 |
764.50 |
760.25 |
762.50 |
-5.00 |
22 |
1,960 |
+2 |
Hover/Click |
|
Dec24 |
231031 |
775.00 |
777.00 |
772.25 |
776.00 |
-3.75 |
11 |
562 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
7,095 |
76,376 |
-783 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
403.00 |
403.25 |
382.25 |
389.25 |
-14.50 |
420 |
2,282 |
-111 |
Hover/Click |
|
Mar24 |
231031 |
419.50 |
421.75 |
404.50 |
408.00 |
-14.25 |
121 |
1,181 |
+12 |
Hover/Click |
|
May24 |
231031 |
434.25 |
435.25 |
421.00 |
421.00 |
-13.75 |
0 |
137 |
+0 |
Hover/Click |
|
Jul24 |
231031 |
432.00 |
432.00 |
432.00 |
432.00 |
-13.75 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
541 |
3,710 |
-99 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov23 |
231031 |
16.10 |
16.14 |
16.07 |
16.12 |
+0.05 |
550 |
988 |
-478 |
Hover/Click |
|
Jan24 |
231031 |
16.11 |
16.13 |
16.00 |
16.00 |
-0.10 |
939 |
8,881 |
+488 |
Hover/Click |
|
Mar24 |
231031 |
16.40 |
16.40 |
16.30 |
16.31 |
-0.13 |
47 |
821 |
+34 |
Hover/Click |
|
May24 |
231031 |
16.52 |
16.52 |
16.52 |
16.52 |
-0.13 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,536 |
11,341 |
+44 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
231031 |
184.130 |
185.000 |
182.800 |
183.750 |
-0.380 |
319 |
74 |
-261 |
Hover/Click |
|
Dec23 |
231031 |
183.500 |
184.130 |
182.300 |
183.550 |
+0.300 |
30,999 |
104,620 |
-2,027 |
Hover/Click |
|
Feb24 |
231031 |
184.185 |
184.900 |
183.800 |
184.630 |
+0.645 |
19,110 |
68,121 |
+1,003 |
Hover/Click |
|
Apr24 |
231031 |
186.000 |
187.000 |
185.935 |
186.685 |
+0.950 |
10,937 |
45,651 |
-718 |
Hover/Click |
|
Jun24 |
231031 |
180.100 |
181.150 |
180.050 |
180.785 |
+0.835 |
6,214 |
36,452 |
-200 |
Hover/Click |
|
Aug24 |
231031 |
179.750 |
180.600 |
179.550 |
180.450 |
+0.820 |
2,924 |
11,658 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
72,287 |
278,529 |
-1,809 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov23 |
231031 |
237.750 |
238.950 |
236.580 |
237.700 |
+0.015 |
1,982 |
6,873 |
-293 |
Hover/Click |
|
Jan24 |
231031 |
237.100 |
238.300 |
235.700 |
237.200 |
+0.320 |
6,200 |
22,610 |
-77 |
Hover/Click |
|
Mar24 |
231031 |
239.650 |
240.580 |
238.435 |
239.750 |
+0.370 |
2,530 |
8,410 |
+95 |
Hover/Click |
|
Apr24 |
231031 |
243.535 |
244.330 |
242.350 |
243.535 |
+0.350 |
944 |
3,845 |
-82 |
Hover/Click |
|
May24 |
231031 |
247.285 |
247.650 |
245.880 |
246.950 |
+0.350 |
556 |
4,039 |
+68 |
Hover/Click |
|
Aug24 |
231031 |
258.480 |
259.000 |
257.200 |
258.185 |
-0.045 |
267 |
3,073 |
-8 |
Hover/Click |
|
Sep24 |
231031 |
259.400 |
259.685 |
258.185 |
259.100 |
unch |
80 |
729 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
12,587 |
49,605 |
-264 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
71.700 |
71.800 |
70.600 |
71.730 |
+0.550 |
27,265 |
85,732 |
-1,632 |
Hover/Click |
|
Feb24 |
231031 |
74.850 |
75.050 |
74.180 |
74.880 |
+0.500 |
9,975 |
51,901 |
-16 |
Hover/Click |
|
Apr24 |
231031 |
80.150 |
80.330 |
79.480 |
80.200 |
+0.520 |
4,170 |
31,541 |
+144 |
Hover/Click |
|
May24 |
231031 |
85.600 |
86.000 |
85.200 |
85.950 |
+0.750 |
102 |
1,155 |
+64 |
|
|
Jun24 |
231031 |
93.380 |
93.730 |
92.930 |
93.580 |
+0.530 |
1,448 |
12,359 |
+105 |
Hover/Click |
|
Jul24 |
231031 |
94.900 |
95.280 |
94.380 |
95.180 |
+0.630 |
634 |
4,949 |
+85 |
Hover/Click |
|
Aug24 |
231031 |
94.480 |
95.050 |
94.180 |
94.950 |
+0.620 |
348 |
3,550 |
+13 |
Hover/Click |
|
Oct24 |
231031 |
81.800 |
82.430 |
81.750 |
82.330 |
+0.530 |
180 |
2,320 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
44,165 |
194,356 |
-1,307 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct23 |
231031 |
16.87 |
16.87 |
16.87 |
16.87 |
+0.01 |
6 |
3,631 |
-1 |
Hover/Click |
|
Nov23 |
231031 |
17.24 |
17.30 |
17.16 |
17.19 |
-0.10 |
596 |
3,492 |
-223 |
Hover/Click |
|
Dec23 |
231031 |
17.11 |
17.27 |
17.02 |
17.05 |
-0.13 |
539 |
5,328 |
+198 |
Hover/Click |
|
Jan24 |
231031 |
17.41 |
17.44 |
17.30 |
17.32 |
-0.11 |
279 |
2,376 |
+107 |
Hover/Click |
|
Feb24 |
231031 |
17.82 |
17.85 |
17.65 |
17.71 |
-0.11 |
80 |
1,289 |
+11 |
Hover/Click |
|
Mar24 |
231031 |
18.23 |
18.26 |
18.09 |
18.09 |
-0.12 |
34 |
1,175 |
+28 |
Hover/Click |
|
Apr24 |
231031 |
18.30 |
18.31 |
18.30 |
18.30 |
-0.01 |
14 |
853 |
+0 |
Hover/Click |
|
May24 |
231031 |
18.45 |
18.45 |
18.44 |
18.44 |
+0.03 |
5 |
861 |
+2 |
Hover/Click |
|
Jun24 |
231031 |
18.46 |
18.46 |
18.46 |
18.46 |
-0.04 |
0 |
913 |
+0 |
Hover/Click |
|
Jul24 |
231031 |
18.65 |
18.65 |
18.63 |
18.65 |
unch |
0 |
634 |
+0 |
Hover/Click |
|
Aug24 |
231031 |
18.70 |
18.70 |
18.70 |
18.70 |
unch |
0 |
651 |
+0 |
Hover/Click |
|
Sep24 |
231031 |
18.80 |
18.80 |
18.80 |
18.80 |
unch |
0 |
661 |
+0 |
Hover/Click |
|
Oct24 |
231031 |
18.73 |
18.73 |
18.73 |
18.73 |
unch |
0 |
419 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,557 |
23,119 |
+119 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
3839 |
3874 |
3795 |
3817 |
-9 |
16,837 |
122,679 |
-1,644 |
Hover/Click |
|
Mar24 |
231031 |
3865 |
3904 |
3828 |
3847 |
-10 |
11,474 |
94,421 |
-705 |
Hover/Click |
|
May24 |
231031 |
3846 |
3881 |
3807 |
3825 |
-11 |
5,503 |
44,174 |
+1,009 |
Hover/Click |
|
Jul24 |
231031 |
3804 |
3840 |
3770 |
3787 |
-9 |
1,799 |
32,213 |
-24 |
Hover/Click |
|
Sep24 |
231031 |
3768 |
3794 |
3732 |
3746 |
-8 |
1,598 |
12,733 |
+114 |
Hover/Click |
|
Dec24 |
231031 |
3702 |
3728 |
3676 |
3685 |
-3 |
226 |
6,937 |
+60 |
Hover/Click |
|
Mar25 |
231031 |
3659 |
3665 |
3644 |
3644 |
-3 |
94 |
2,002 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
37,537 |
315,508 |
-1,220 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
159.05 |
167.55 |
158.80 |
167.30 |
+8.20 |
19,461 |
76,363 |
+1,007 |
Hover/Click |
|
Mar24 |
231031 |
158.10 |
165.30 |
158.00 |
164.90 |
+6.60 |
14,640 |
62,035 |
+581 |
Hover/Click |
|
May24 |
231031 |
158.55 |
165.60 |
158.50 |
165.05 |
+6.25 |
7,054 |
32,557 |
+1,381 |
Hover/Click |
|
Jul24 |
231031 |
159.80 |
166.35 |
159.60 |
165.95 |
+6.20 |
2,240 |
11,118 |
+377 |
Hover/Click |
|
Sep24 |
231031 |
160.40 |
166.90 |
160.40 |
166.55 |
+6.15 |
629 |
6,366 |
-53 |
Hover/Click |
|
Dec24 |
231031 |
162.50 |
168.00 |
162.50 |
167.70 |
+6.10 |
160 |
9,642 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
44,230 |
200,672 |
+3,303 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov23 |
231031 |
428.50 |
431.95 |
414.95 |
417.70 |
+5.75 |
112 |
1,017 |
-122 |
Hover/Click |
|
Jan24 |
231031 |
401.70 |
417.00 |
381.60 |
383.70 |
-17.10 |
554 |
8,111 |
+120 |
Hover/Click |
|
Mar24 |
231031 |
387.95 |
400.70 |
370.10 |
373.05 |
-12.80 |
113 |
726 |
+52 |
Hover/Click |
|
May24 |
231031 |
383.10 |
383.10 |
358.00 |
362.35 |
-9.80 |
10 |
117 |
+3 |
Hover/Click |
|
Jul24 |
231031 |
373.85 |
373.85 |
348.70 |
348.70 |
-5.60 |
17 |
39 |
+13 |
Hover/Click |
|
Sep24 |
231031 |
339.30 |
339.30 |
339.30 |
339.30 |
-5.60 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
806 |
10,019 |
+66 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231031 |
26.83 |
27.15 |
26.69 |
27.09 |
+0.34 |
58,592 |
436,397 |
-1,125 |
Hover/Click |
|
May24 |
231031 |
25.65 |
25.84 |
25.46 |
25.72 |
+0.24 |
18,460 |
150,193 |
+3,705 |
Hover/Click |
|
Jul24 |
231031 |
24.59 |
24.79 |
24.44 |
24.62 |
+0.15 |
9,232 |
120,410 |
+1,804 |
Hover/Click |
|
Oct24 |
231031 |
24.22 |
24.30 |
23.96 |
24.13 |
+0.10 |
6,569 |
80,669 |
+497 |
Hover/Click |
|
Mar25 |
231031 |
24.02 |
24.20 |
23.89 |
24.03 |
+0.07 |
1,936 |
34,703 |
-156 |
Hover/Click |
|
May25 |
231031 |
22.65 |
22.81 |
22.52 |
22.65 |
+0.05 |
676 |
15,791 |
+36 |
Hover/Click |
|
Jul25 |
231031 |
21.54 |
21.64 |
21.40 |
21.53 |
+0.04 |
471 |
11,218 |
+164 |
Hover/Click |
|
Oct25 |
231031 |
21.06 |
21.11 |
20.90 |
21.03 |
+0.03 |
267 |
9,386 |
+130 |
Hover/Click |
|
Mar26 |
231031 |
20.95 |
21.02 |
20.90 |
21.02 |
+0.01 |
212 |
4,021 |
-80 |
Hover/Click |
| Total Volume and Open Interest |
96,740 |
866,672 |
+4,945 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
3411 |
3420 |
3372 |
3381 |
-12 |
9,619 |
68,286 |
-2,596 |
Hover/Click |
|
Mar24 |
231031 |
3356 |
3378 |
3335 |
3347 |
-2 |
10,702 |
139,718 |
-969 |
Hover/Click |
|
May24 |
231031 |
3209 |
3236 |
3196 |
3207 |
-2 |
4,535 |
52,072 |
+1,017 |
Hover/Click |
|
Jul24 |
231031 |
3106 |
3130 |
3096 |
3107 |
-1 |
2,341 |
46,825 |
-410 |
Hover/Click |
|
Sep24 |
231031 |
3061 |
3063 |
3040 |
3045 |
-5 |
1,200 |
21,203 |
+189 |
Hover/Click |
|
Dec24 |
231031 |
2979 |
2979 |
2954 |
2961 |
-6 |
660 |
20,226 |
+150 |
Hover/Click |
|
Mar25 |
231031 |
2939 |
2939 |
2920 |
2921 |
-6 |
225 |
14,898 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
29,283 |
364,160 |
-2,538 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
727.00 |
737.70 |
723.90 |
733.00 |
+7.60 |
4,961 |
27,868 |
-1,284 |
Hover/Click |
|
Mar24 |
231031 |
721.70 |
730.00 |
719.00 |
728.10 |
+7.70 |
4,578 |
33,326 |
+801 |
Hover/Click |
|
May24 |
231031 |
707.90 |
713.80 |
705.10 |
711.20 |
+5.10 |
1,288 |
18,633 |
+24 |
Hover/Click |
|
Aug24 |
231031 |
683.60 |
688.50 |
681.40 |
685.10 |
+3.00 |
384 |
6,275 |
+14 |
Hover/Click |
|
Oct24 |
231031 |
661.30 |
665.50 |
660.00 |
661.90 |
+1.90 |
107 |
3,015 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
11,393 |
93,283 |
-401 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
82.95 |
83.10 |
81.15 |
81.22 |
-1.69 |
19,829 |
98,559 |
-357 |
Hover/Click |
|
Mar24 |
231031 |
85.00 |
85.01 |
83.49 |
83.51 |
-1.37 |
10,944 |
64,323 |
+1,341 |
Hover/Click |
|
May24 |
231031 |
85.97 |
85.97 |
84.53 |
84.56 |
-1.26 |
4,771 |
37,039 |
+389 |
Hover/Click |
|
Jul24 |
231031 |
86.26 |
86.26 |
84.95 |
84.98 |
-1.13 |
1,540 |
17,188 |
+465 |
Hover/Click |
|
Oct24 |
231031 |
80.90 |
80.90 |
80.90 |
80.90 |
-0.69 |
0 |
7 |
+0 |
Hover/Click |
|
Dec24 |
231031 |
80.80 |
80.80 |
79.95 |
80.10 |
-0.49 |
527 |
18,253 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
37,612 |
235,957 |
+1,873 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec23 |
231031 |
82.59 |
83.37 |
80.73 |
81.02 |
-1.29 |
356,928 |
324,343 |
+7,157 |
Hover/Click |
|
Jan24 |
231031 |
81.96 |
82.77 |
80.26 |
80.50 |
-1.18 |
119,749 |
209,728 |
+9,551 |
Hover/Click |
|
Feb24 |
231031 |
81.29 |
82.11 |
79.73 |
79.96 |
-1.02 |
50,813 |
105,584 |
+2,104 |
Hover/Click |
|
Mar24 |
231031 |
80.65 |
81.47 |
79.21 |
79.42 |
-0.92 |
36,106 |
108,008 |
+4,192 |
Hover/Click |
|
Apr24 |
231031 |
80.05 |
80.84 |
78.81 |
78.93 |
-0.85 |
13,102 |
65,352 |
+312 |
Hover/Click |
|
May24 |
231031 |
79.51 |
80.30 |
78.40 |
78.47 |
-0.79 |
14,846 |
49,243 |
-350 |
Hover/Click |
|
Jun24 |
231031 |
78.97 |
79.88 |
77.85 |
78.04 |
-0.71 |
40,730 |
167,541 |
-2,699 |
Hover/Click |
|
Jul24 |
231031 |
78.60 |
79.30 |
77.55 |
77.62 |
-0.68 |
4,688 |
39,095 |
+505 |
Hover/Click |
|
Aug24 |
231031 |
78.18 |
78.73 |
77.21 |
77.21 |
-0.65 |
2,170 |
37,295 |
+166 |
Hover/Click |
|
Sep24 |
231031 |
77.76 |
78.42 |
76.63 |
76.81 |
-0.61 |
9,217 |
57,209 |
-197 |
Hover/Click |
|
Oct24 |
231031 |
77.27 |
77.98 |
76.30 |
76.42 |
-0.59 |
919 |
33,965 |
+54 |
Hover/Click |
|
Nov24 |
231031 |
77.16 |
77.45 |
76.01 |
76.05 |
-0.56 |
1,549 |
31,261 |
-68 |
Hover/Click |
|
Dec24 |
231031 |
76.40 |
77.22 |
75.52 |
75.69 |
-0.54 |
41,179 |
152,028 |
+685 |
Hover/Click |
|
Jan25 |
231031 |
75.30 |
76.27 |
75.30 |
75.30 |
-0.52 |
817 |
23,564 |
+211 |
Hover/Click |
|
Feb25 |
231031 |
75.17 |
75.82 |
74.92 |
74.92 |
-0.51 |
471 |
13,511 |
-275 |
Hover/Click |
|
Mar25 |
231031 |
74.56 |
75.71 |
74.56 |
74.56 |
-0.49 |
1,239 |
16,983 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
720,900 |
1,670,588 |
+24,330 |
|
| e-miNY Crude Oil(NYM) |
|
Dec23 |
231031 |
82.400 |
83.375 |
80.750 |
81.025 |
-1.275 |
14,837 |
2,577 |
+271 |
|
|
Jan24 |
231031 |
82.000 |
82.750 |
80.275 |
80.500 |
-1.175 |
1,087 |
1,123 |
+80 |
|
|
Feb24 |
231031 |
81.325 |
82.100 |
79.775 |
79.950 |
-1.050 |
49 |
146 |
+9 |
|
|
Mar24 |
231031 |
80.950 |
81.425 |
79.225 |
79.425 |
-0.925 |
21 |
76 |
+6 |
|
|
Apr24 |
231031 |
80.400 |
80.875 |
78.750 |
78.925 |
-0.850 |
12 |
23 |
+4 |
|
|
May24 |
231031 |
80.000 |
80.350 |
78.300 |
78.475 |
-0.775 |
6 |
9 |
+1 |
|
|
Jun24 |
231031 |
79.150 |
79.850 |
77.875 |
78.050 |
-0.700 |
27 |
57 |
+1 |
|
|
Jul24 |
231031 |
78.700 |
79.350 |
77.450 |
77.625 |
-0.675 |
6 |
12 |
+2 |
|
|
Aug24 |
231031 |
77.200 |
78.500 |
77.200 |
77.200 |
-0.650 |
0 |
10 |
+0 |
|
|
Sep24 |
231031 |
76.800 |
76.800 |
76.800 |
76.800 |
-0.625 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
16,063 |
4,213 |
+390 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov23 |
231031 |
298.11 |
303.10 |
298.11 |
299.10 |
+2.47 |
16,202 |
3,501 |
-5,075 |
Hover/Click |
|
Dec23 |
231031 |
289.46 |
295.85 |
289.46 |
291.00 |
+2.59 |
52,002 |
76,396 |
-1,289 |
Hover/Click |
|
Jan24 |
231031 |
285.82 |
290.83 |
285.23 |
285.61 |
+1.47 |
24,990 |
52,935 |
-264 |
Hover/Click |
|
Feb24 |
231031 |
283.84 |
287.03 |
281.18 |
281.54 |
+0.73 |
11,300 |
35,145 |
-6 |
Hover/Click |
|
Mar24 |
231031 |
278.66 |
282.24 |
276.45 |
276.70 |
+0.26 |
9,312 |
30,884 |
+470 |
Hover/Click |
|
Apr24 |
231031 |
274.00 |
276.32 |
270.72 |
270.93 |
-0.09 |
4,216 |
21,496 |
-551 |
Hover/Click |
|
May24 |
231031 |
270.32 |
272.49 |
266.88 |
267.04 |
-0.40 |
1,866 |
12,228 |
+203 |
Hover/Click |
|
Jun24 |
231031 |
267.80 |
270.05 |
264.49 |
264.71 |
-0.56 |
5,996 |
23,966 |
-510 |
Hover/Click |
|
Jul24 |
231031 |
267.16 |
269.07 |
263.85 |
264.04 |
-0.57 |
950 |
5,865 |
-22 |
Hover/Click |
|
Aug24 |
231031 |
267.25 |
268.55 |
263.50 |
263.72 |
-0.62 |
532 |
4,690 |
+17 |
Hover/Click |
|
Sep24 |
231031 |
266.42 |
268.46 |
263.63 |
263.86 |
-0.67 |
766 |
7,846 |
-198 |
Hover/Click |
|
Oct24 |
231031 |
266.10 |
267.75 |
263.91 |
263.91 |
-0.65 |
183 |
2,552 |
+13 |
Hover/Click |
|
Nov24 |
231031 |
265.79 |
267.79 |
263.49 |
263.49 |
-0.60 |
140 |
2,403 |
+19 |
Hover/Click |
|
Dec24 |
231031 |
265.29 |
267.02 |
262.33 |
262.58 |
-0.47 |
799 |
15,238 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
129,529 |
301,694 |
-7,076 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov23 |
231031 |
222.94 |
225.28 |
221.66 |
222.27 |
+0.27 |
23,155 |
3,907 |
-10,637 |
Hover/Click |
|
Dec23 |
231031 |
222.33 |
225.28 |
220.73 |
221.73 |
+0.05 |
60,987 |
111,727 |
+5,059 |
Hover/Click |
|
Jan24 |
231031 |
222.41 |
224.84 |
220.59 |
221.17 |
-0.39 |
30,786 |
73,969 |
+1,222 |
Hover/Click |
|
Feb24 |
231031 |
223.05 |
225.31 |
221.01 |
221.57 |
-0.57 |
13,945 |
24,238 |
+570 |
Hover/Click |
|
Mar24 |
231031 |
224.55 |
226.58 |
222.28 |
222.79 |
-0.75 |
8,011 |
27,660 |
-170 |
Hover/Click |
|
Apr24 |
231031 |
244.21 |
246.29 |
241.83 |
242.37 |
-1.15 |
3,666 |
18,423 |
-91 |
Hover/Click |
|
May24 |
231031 |
245.29 |
247.00 |
242.34 |
242.87 |
-1.09 |
2,191 |
10,752 |
+81 |
Hover/Click |
|
Jun24 |
231031 |
244.83 |
246.12 |
241.51 |
242.00 |
-1.12 |
3,422 |
20,797 |
+374 |
Hover/Click |
|
Jul24 |
231031 |
242.51 |
243.79 |
239.34 |
239.85 |
-1.11 |
571 |
6,557 |
+55 |
Hover/Click |
|
Aug24 |
231031 |
238.77 |
240.45 |
236.09 |
236.60 |
-1.05 |
345 |
3,924 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
148,006 |
316,532 |
-3,468 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec23 |
231031 |
221.73 |
221.73 |
221.73 |
221.73 |
+0.05 |
0 |
1 |
+0 |
|
|
Jan24 |
231031 |
221.17 |
221.17 |
221.17 |
221.17 |
-0.39 |
|
|
|
|
|
Feb24 |
231031 |
221.57 |
221.57 |
221.57 |
221.57 |
-0.57 |
|
|
|
|
|
Mar24 |
231031 |
222.79 |
222.79 |
222.79 |
222.79 |
-0.75 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec23 |
231031 |
3.330 |
3.630 |
3.318 |
3.575 |
+0.223 |
119,526 |
162,307 |
-658 |
Hover/Click |
|
Jan24 |
231031 |
3.567 |
3.865 |
3.558 |
3.813 |
+0.224 |
56,265 |
221,097 |
+1,607 |
Hover/Click |
|
Feb24 |
231031 |
3.505 |
3.792 |
3.496 |
3.746 |
+0.222 |
21,724 |
66,157 |
+63 |
Hover/Click |
|
Mar24 |
231031 |
3.244 |
3.493 |
3.243 |
3.468 |
+0.207 |
22,781 |
164,678 |
+1,970 |
Hover/Click |
|
Apr24 |
231031 |
3.067 |
3.257 |
3.060 |
3.246 |
+0.173 |
20,920 |
94,288 |
-16 |
Hover/Click |
|
May24 |
231031 |
3.089 |
3.271 |
3.087 |
3.264 |
+0.166 |
11,996 |
67,098 |
-127 |
Hover/Click |
|
Jun24 |
231031 |
3.207 |
3.380 |
3.200 |
3.373 |
+0.163 |
4,596 |
20,716 |
+442 |
Hover/Click |
|
Jul24 |
231031 |
3.321 |
3.496 |
3.318 |
3.488 |
+0.161 |
5,060 |
38,166 |
+659 |
Hover/Click |
|
Aug24 |
231031 |
3.355 |
3.528 |
3.347 |
3.522 |
+0.163 |
4,212 |
18,353 |
-92 |
Hover/Click |
|
Sep24 |
231031 |
3.334 |
3.509 |
3.328 |
3.504 |
+0.165 |
4,070 |
25,484 |
-165 |
Hover/Click |
|
Oct24 |
231031 |
3.411 |
3.585 |
3.404 |
3.581 |
+0.167 |
9,082 |
56,258 |
-1,366 |
Hover/Click |
|
Nov24 |
231031 |
3.773 |
3.918 |
3.772 |
3.917 |
+0.137 |
2,277 |
16,013 |
+38 |
Hover/Click |
|
Dec24 |
231031 |
4.225 |
4.344 |
4.225 |
4.342 |
+0.110 |
1,149 |
23,572 |
+26 |
Hover/Click |
|
Jan25 |
231031 |
4.504 |
4.611 |
4.495 |
4.611 |
+0.109 |
2,074 |
45,971 |
-332 |
Hover/Click |
|
Feb25 |
231031 |
4.439 |
4.497 |
4.394 |
4.495 |
+0.097 |
519 |
9,971 |
+136 |
Hover/Click |
|
Mar25 |
231031 |
4.034 |
4.103 |
4.024 |
4.101 |
+0.075 |
1,093 |
26,106 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
289,936 |
1,194,973 |
+2,530 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
87.90 |
88.61 |
87.40 |
87.41 |
-0.04 |
99,039 |
136,666 |
-43,759 |
Hover/Click |
|
Jan24 |
231031 |
86.66 |
87.39 |
84.77 |
85.02 |
-1.33 |
406,558 |
546,007 |
-2,791 |
Hover/Click |
|
Feb24 |
231031 |
85.86 |
86.71 |
84.22 |
84.45 |
-1.17 |
149,742 |
291,767 |
+9,704 |
Hover/Click |
|
Mar24 |
231031 |
85.22 |
86.05 |
83.67 |
83.89 |
-1.06 |
96,443 |
190,416 |
+7,386 |
Hover/Click |
|
Apr24 |
231031 |
84.64 |
85.48 |
83.19 |
83.41 |
-0.97 |
37,738 |
99,240 |
-2,396 |
Hover/Click |
|
May24 |
231031 |
84.23 |
84.97 |
82.76 |
82.97 |
-0.90 |
20,687 |
77,498 |
+213 |
Hover/Click |
|
Jun24 |
231031 |
83.74 |
84.50 |
82.35 |
82.55 |
-0.83 |
64,470 |
160,010 |
-627 |
Hover/Click |
|
Jul24 |
231031 |
83.28 |
84.02 |
81.94 |
82.13 |
-0.80 |
8,326 |
47,303 |
-182 |
Hover/Click |
|
Aug24 |
231031 |
82.85 |
83.59 |
81.55 |
81.74 |
-0.77 |
7,232 |
45,756 |
-149 |
Hover/Click |
|
Sep24 |
231031 |
82.42 |
83.16 |
81.17 |
81.36 |
-0.74 |
20,099 |
52,076 |
+94 |
Hover/Click |
|
Oct24 |
231031 |
82.03 |
82.75 |
80.81 |
81.00 |
-0.70 |
4,994 |
33,583 |
+979 |
Hover/Click |
|
Nov24 |
231031 |
81.52 |
82.33 |
80.49 |
80.65 |
-0.69 |
2,971 |
28,120 |
+147 |
Hover/Click |
|
Dec24 |
231031 |
81.15 |
81.96 |
80.12 |
80.31 |
-0.66 |
48,556 |
185,492 |
+2,299 |
Hover/Click |
|
Jan25 |
231031 |
79.95 |
79.95 |
79.95 |
79.95 |
-0.64 |
1,532 |
23,814 |
-177 |
Hover/Click |
| Total Volume and Open Interest |
1,001,542 |
2,198,080 |
-24,254 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov23 |
231031 |
869.75 |
888.25 |
867.25 |
882.50 |
+16.75 |
31,852 |
85,554 |
-3,844 |
Hover/Click |
|
Dec23 |
231031 |
841.00 |
857.00 |
838.75 |
850.75 |
+12.75 |
66,205 |
156,339 |
-1,667 |
Hover/Click |
|
Jan24 |
231031 |
830.25 |
843.75 |
825.75 |
837.25 |
+10.25 |
36,215 |
92,482 |
+364 |
Hover/Click |
|
Feb24 |
231031 |
826.75 |
837.00 |
819.00 |
830.00 |
+9.00 |
17,311 |
46,489 |
+1,523 |
Hover/Click |
|
Mar24 |
231031 |
818.75 |
828.25 |
810.75 |
821.50 |
+8.00 |
17,996 |
60,307 |
+384 |
Hover/Click |
|
Apr24 |
231031 |
808.25 |
817.00 |
800.25 |
810.50 |
+7.25 |
6,535 |
31,870 |
+370 |
Hover/Click |
|
May24 |
231031 |
800.50 |
810.50 |
794.00 |
804.25 |
+6.75 |
2,933 |
25,742 |
-66 |
Hover/Click |
|
Jun24 |
231031 |
798.25 |
806.00 |
789.50 |
799.75 |
+6.25 |
10,545 |
39,780 |
-254 |
Hover/Click |
|
Jul24 |
231031 |
793.00 |
802.75 |
787.25 |
797.00 |
+6.25 |
1,634 |
17,009 |
+413 |
Hover/Click |
|
Aug24 |
231031 |
791.50 |
800.00 |
784.75 |
794.25 |
+6.00 |
694 |
12,323 |
+247 |
Hover/Click |
| Total Volume and Open Interest |
199,595 |
675,681 |
-1,338 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
82.67 |
83.39 |
80.77 |
81.02 |
-1.29 |
49,276 |
98,435 |
+2,266 |
Hover/Click |
|
Jan24 |
231031 |
82.06 |
82.79 |
80.28 |
80.50 |
-1.18 |
65,534 |
80,475 |
+4,277 |
Hover/Click |
|
Feb24 |
231031 |
81.51 |
82.11 |
79.79 |
79.96 |
-1.03 |
66,438 |
46,501 |
+321 |
Hover/Click |
|
Mar24 |
231031 |
80.83 |
81.50 |
79.31 |
79.42 |
-0.92 |
62,314 |
38,149 |
-1,837 |
Hover/Click |
|
Apr24 |
231031 |
80.58 |
80.58 |
78.83 |
78.93 |
-0.85 |
22,454 |
16,137 |
+95 |
Hover/Click |
|
May24 |
231031 |
80.16 |
80.16 |
78.42 |
78.47 |
-0.79 |
4,847 |
11,000 |
-255 |
Hover/Click |
|
Jun24 |
231031 |
79.15 |
79.64 |
77.99 |
78.04 |
-0.71 |
12,047 |
62,246 |
-1,717 |
Hover/Click |
|
Jul24 |
231031 |
78.21 |
78.21 |
77.62 |
77.62 |
-0.68 |
366 |
16,307 |
+1 |
Hover/Click |
|
Aug24 |
231031 |
77.21 |
77.21 |
77.21 |
77.21 |
-0.65 |
175 |
13,886 |
+13 |
Hover/Click |
|
Sep24 |
231031 |
76.81 |
76.81 |
76.81 |
76.81 |
-0.61 |
851 |
27,092 |
+3 |
Hover/Click |
|
Oct24 |
231031 |
76.42 |
76.42 |
76.42 |
76.42 |
-0.59 |
138 |
7,750 |
+2 |
Hover/Click |
|
Nov24 |
231031 |
76.05 |
76.05 |
76.05 |
76.05 |
-0.56 |
39 |
8,790 |
-5 |
Hover/Click |
|
Dec24 |
231031 |
76.47 |
76.66 |
75.69 |
75.69 |
-0.54 |
6,597 |
67,979 |
-127 |
Hover/Click |
|
Jan25 |
231031 |
75.30 |
75.30 |
75.30 |
75.30 |
-0.52 |
136 |
7,888 |
+7 |
Hover/Click |
|
Feb25 |
231031 |
74.92 |
74.92 |
74.92 |
74.92 |
-0.51 |
11 |
3,558 |
+0 |
Hover/Click |
|
Mar25 |
231031 |
74.56 |
74.56 |
74.56 |
74.56 |
-0.49 |
27 |
3,402 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
293,987 |
593,387 |
+3,399 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
105.995 |
106.690 |
105.725 |
106.495 |
+0.560 |
13,059 |
41,363 |
-147 |
Hover/Click |
|
Mar24 |
231031 |
105.840 |
106.235 |
105.355 |
106.100 |
+0.555 |
61 |
590 |
+30 |
Hover/Click |
|
Jun24 |
231031 |
105.745 |
105.745 |
105.745 |
105.745 |
+0.500 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,120 |
41,959 |
-117 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
63.82 |
63.85 |
63.25 |
63.52 |
-0.34 |
84,295 |
194,779 |
+1,546 |
Hover/Click |
|
Mar24 |
231031 |
63.98 |
64.00 |
63.44 |
63.70 |
-0.34 |
57 |
517 |
+3 |
Hover/Click |
|
Jun24 |
231031 |
63.82 |
63.82 |
63.82 |
63.82 |
-0.34 |
0 |
66 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,389 |
195,843 |
+1,524 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
121.71 |
122.05 |
121.23 |
121.54 |
-0.12 |
77,436 |
225,649 |
-2,842 |
Hover/Click |
|
Mar24 |
231031 |
121.66 |
122.13 |
121.40 |
121.64 |
-0.12 |
49 |
2,446 |
+31 |
Hover/Click |
|
Jun24 |
231031 |
121.57 |
122.19 |
121.57 |
121.71 |
-0.10 |
1 |
261 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
77,538 |
230,748 |
-2,785 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
72.38 |
72.44 |
72.03 |
72.17 |
-0.23 |
71,930 |
193,351 |
+1,772 |
Hover/Click |
|
Mar24 |
231031 |
72.50 |
72.56 |
72.17 |
72.30 |
-0.22 |
296 |
3,624 |
+152 |
Hover/Click |
|
Jun24 |
231031 |
72.50 |
72.65 |
72.28 |
72.39 |
-0.22 |
8 |
562 |
+6 |
Hover/Click |
|
Sep24 |
231031 |
72.65 |
72.72 |
72.36 |
72.47 |
-0.22 |
1 |
247 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,379 |
198,063 |
+1,940 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
67.62 |
67.62 |
66.40 |
66.47 |
-1.18 |
205,656 |
268,435 |
+6,825 |
Hover/Click |
|
Mar24 |
231031 |
68.61 |
68.61 |
67.45 |
67.49 |
-1.20 |
549 |
2,044 |
+30 |
Hover/Click |
|
Jun24 |
231031 |
69.60 |
69.60 |
68.48 |
68.48 |
-1.18 |
4 |
118 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
206,980 |
272,876 |
+7,266 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
111.45 |
111.55 |
110.37 |
110.53 |
-0.95 |
18,502 |
53,465 |
+331 |
Hover/Click |
|
Mar24 |
231031 |
112.63 |
112.71 |
111.58 |
111.70 |
-0.93 |
17 |
638 |
+1 |
Hover/Click |
|
Jun24 |
231031 |
112.81 |
113.83 |
112.74 |
112.81 |
-0.95 |
0 |
137 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,519 |
54,450 |
+332 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
106.35 |
106.96 |
105.78 |
106.03 |
-0.36 |
170,458 |
676,243 |
+2,586 |
Hover/Click |
|
Mar24 |
231031 |
106.86 |
107.44 |
106.28 |
106.51 |
-0.36 |
992 |
10,909 |
-19 |
Hover/Click |
|
Jun24 |
231031 |
107.13 |
107.87 |
106.99 |
106.99 |
-0.36 |
295 |
2,357 |
-62 |
Hover/Click |
| Total Volume and Open Interest |
174,663 |
696,845 |
+3,247 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
549.50 |
553.75 |
547.75 |
551.38 |
+2.00 |
62,769 |
192,618 |
+1,250 |
Hover/Click |
|
Mar24 |
231031 |
542.88 |
544.25 |
540.00 |
542.88 |
+2.00 |
1 |
15 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
62,770 |
192,718 |
+1,251 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
58.4400 |
58.5800 |
58.0500 |
58.2400 |
-0.1800 |
20,399 |
57,647 |
-427 |
Hover/Click |
|
Mar24 |
231031 |
58.4100 |
58.5800 |
58.0800 |
58.2500 |
-0.1900 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,399 |
57,674 |
-427 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov23 |
231031 |
198.15 |
199.60 |
197.35 |
197.75 |
-0.20 |
16,729 |
19,999 |
-2,890 |
|
|
Dec23 |
231031 |
197.60 |
198.90 |
196.55 |
197.85 |
+0.60 |
15,876 |
44,579 |
+6,349 |
Hover/Click |
|
Jan24 |
231031 |
197.15 |
198.10 |
196.00 |
197.15 |
+0.45 |
1 |
6 |
+1 |
|
|
Feb24 |
231031 |
196.40 |
196.40 |
196.40 |
196.40 |
+0.50 |
|
|
|
|
| Total Volume and Open Interest |
32,606 |
64,584 |
+3,460 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct23 |
231027 |
34150 |
34300 |
33835 |
33980 |
-85 |
11,713 |
1,344 |
-3,608 |
Hover/Click |
|
Nov23 |
231031 |
34775 |
35110 |
34295 |
34905 |
+140 |
6,449 |
15,894 |
-182 |
Hover/Click |
|
Dec23 |
231031 |
35100 |
35425 |
34620 |
35220 |
+160 |
874 |
2,974 |
+16 |
Hover/Click |
|
Jan24 |
231031 |
35460 |
35645 |
34890 |
35465 |
+165 |
43 |
101 |
+7 |
Hover/Click |
|
Feb24 |
231031 |
35640 |
35820 |
35135 |
35640 |
+180 |
4 |
18 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
7,373 |
19,113 |
-158 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
109~000 |
110~120 |
108~180 |
109~140 |
+0~050 |
441,993 |
1,370,876 |
-1,340 |
Hover/Click |
|
Mar24 |
231031 |
109~010 |
110~100 |
108~180 |
109~120 |
+0~050 |
1,965 |
5,434 |
+1,818 |
Hover/Click |
|
Jun24 |
231031 |
109~200 |
109~200 |
109~200 |
109~200 |
+0~050 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
443,958 |
1,376,312 |
+478 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
106~030 |
106~210 |
105~280 |
106~055 |
-0~015 |
1,546,433 |
4,672,258 |
+2,516 |
Hover/Click |
|
Mar24 |
231031 |
106~130 |
106~295 |
106~060 |
106~145 |
-0~020 |
3,670 |
8,929 |
+2,417 |
Hover/Click |
|
Jun24 |
231031 |
106~305 |
106~305 |
106~305 |
106~305 |
-0~020 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
104~150 |
104~246 |
104~110 |
104~152 |
-0~024 |
1,064,494 |
5,692,026 |
-11,175 |
Hover/Click |
|
Mar24 |
231031 |
104~302 |
105~032 |
104~214 |
104~256 |
-0~020 |
107 |
12,417 |
+76 |
Hover/Click |
|
Jun24 |
231031 |
105~086 |
105~086 |
105~086 |
105~086 |
-0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
101~077 |
101~103 |
101~057 |
101~066 |
-0~021 |
472,636 |
4,180,597 |
-49,843 |
Hover/Click |
|
Mar24 |
231031 |
101~197 |
101~217 |
101~170 |
101~175 |
-0~023 |
52 |
8,504 |
+9 |
Hover/Click |
|
Jun24 |
231031 |
101~303 |
101~303 |
101~303 |
101~303 |
-0~023 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
472,688 |
4,189,101 |
-49,834 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
94.570 |
94.575 |
94.550 |
94.560 |
-0.010 |
218,005 |
1,571,531 |
+18,651 |
|
|
Mar24 |
231031 |
94.650 |
94.665 |
94.615 |
94.625 |
-0.030 |
184,309 |
1,108,918 |
-1,297 |
|
|
Jun24 |
231031 |
94.870 |
94.895 |
94.815 |
94.825 |
-0.050 |
191,634 |
995,543 |
-6,590 |
|
|
Sep24 |
231031 |
95.125 |
95.165 |
95.070 |
95.085 |
-0.055 |
161,079 |
856,905 |
+3,209 |
|
|
Dec24 |
231031 |
95.390 |
95.440 |
95.335 |
95.355 |
-0.050 |
219,122 |
957,374 |
+8,543 |
|
|
Mar25 |
231031 |
95.620 |
95.685 |
95.575 |
95.595 |
-0.045 |
126,860 |
517,231 |
+5,659 |
|
|
Jun25 |
231031 |
95.770 |
95.845 |
95.730 |
95.760 |
-0.035 |
149,721 |
578,804 |
+5,651 |
|
|
Sep25 |
231031 |
95.840 |
95.915 |
95.810 |
95.840 |
-0.030 |
112,725 |
529,788 |
-3,915 |
|
|
Dec25 |
231031 |
95.850 |
95.935 |
95.825 |
95.860 |
-0.020 |
116,643 |
570,743 |
-4,494 |
|
|
Mar26 |
231031 |
95.830 |
95.920 |
95.810 |
95.850 |
-0.015 |
71,889 |
352,298 |
+869 |
|
|
Jun26 |
231031 |
95.810 |
95.905 |
95.790 |
95.835 |
-0.010 |
74,149 |
294,952 |
-3,747 |
|
|
Sep26 |
231031 |
95.790 |
95.880 |
95.765 |
95.810 |
-0.010 |
65,793 |
272,583 |
+1,511 |
|
|
Dec26 |
231031 |
95.760 |
95.860 |
95.740 |
95.785 |
-0.005 |
34,341 |
196,747 |
+366 |
|
|
Mar27 |
231031 |
95.725 |
95.830 |
95.700 |
95.750 |
unch |
26,553 |
133,080 |
-855 |
|
|
Jun27 |
231031 |
95.685 |
95.790 |
95.660 |
95.710 |
unch |
24,279 |
130,449 |
+516 |
|
|
Sep27 |
231031 |
95.645 |
95.750 |
95.620 |
95.670 |
unch |
23,413 |
132,371 |
-422 |
|
|
Dec27 |
231031 |
95.600 |
95.705 |
95.575 |
95.630 |
+0.005 |
26,648 |
111,474 |
+196 |
|
|
Mar28 |
231031 |
95.545 |
95.655 |
95.520 |
95.580 |
+0.010 |
26,763 |
100,581 |
+281 |
|
| Total Volume and Open Interest |
260,589 |
1,630,718 |
-5,412 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231031 |
111~31 |
113~27 |
111~05 |
112~18 |
+0~07 |
262,173 |
1,555,609 |
+1,835 |
|
|
Mar24 |
231031 |
113~18 |
114~16 |
111~30 |
113~09 |
+0~07 |
3 |
184 |
+1 |
|
|
Jun24 |
231031 |
114~15 |
114~15 |
114~15 |
114~15 |
+0~07 |
|
|
|
|
| Total Volume and Open Interest |
262,176 |
1,555,793 |
+1,836 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231031 |
108~205 |
109~150 |
108~100 |
108~265 |
+0~005 |
467,131 |
1,998,172 |
+12,088 |
|
|
Mar24 |
231031 |
109~100 |
109~130 |
108~200 |
108~305 |
+0~020 |
0 |
15 |
+0 |
|
|
Jun24 |
231031 |
108~235 |
108~235 |
108~235 |
108~235 |
+0~020 |
|
|
|
|
| Total Volume and Open Interest |
467,131 |
1,998,187 |
+12,088 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct23 |
231031 |
94.670 |
94.673 |
94.670 |
94.673 |
+0.003 |
572 |
391,982 |
-277 |
|
|
Nov23 |
231031 |
94.670 |
94.673 |
94.670 |
94.673 |
+0.003 |
39,640 |
526,277 |
-1,626 |
|
|
Dec23 |
231031 |
94.635 |
94.640 |
94.630 |
94.635 |
unch |
7,040 |
109,210 |
-1,172 |
|
|
Jan24 |
231031 |
94.610 |
94.615 |
94.600 |
94.605 |
-0.005 |
57,149 |
369,327 |
+4,091 |
|
|
Feb24 |
231031 |
94.575 |
94.590 |
94.570 |
94.570 |
-0.015 |
32,724 |
251,411 |
+8,099 |
|
|
Mar24 |
231031 |
94.590 |
94.605 |
94.580 |
94.580 |
-0.020 |
4,762 |
45,606 |
-221 |
|
| Total Volume and Open Interest |
174,648 |
2,024,668 |
+4,099 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
144.22 |
144.32 |
143.39 |
143.92 |
-0.27 |
738 |
13,819 |
-241 |
Hover/Click |
|
Mar24 |
231031 |
143.92 |
143.92 |
143.92 |
143.92 |
-0.27 |
|
|
|
Hover/Click |
|
Jun24 |
231031 |
143.92 |
143.92 |
143.92 |
143.92 |
-0.27 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231031 |
120.02 |
121.72 |
119.08 |
120.42 |
+0.30 |
102,586 |
226,356 |
+5,811 |
|
|
Mar24 |
231031 |
121.10 |
121.10 |
120.18 |
120.28 |
+0.32 |
84 |
934 |
+83 |
|
|
Jun24 |
231031 |
120.16 |
120.16 |
120.16 |
120.16 |
+0.22 |
|
|
|
|
| Total Volume and Open Interest |
102,670 |
227,290 |
+5,894 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
128.68 |
129.47 |
128.50 |
128.99 |
+0.26 |
885,093 |
1,367,009 |
+6,747 |
Hover/Click |
|
Mar24 |
231031 |
129.20 |
129.57 |
129.04 |
129.17 |
+0.26 |
20 |
2,403 |
+4 |
Hover/Click |
|
Jun24 |
231031 |
128.78 |
129.00 |
128.78 |
129.00 |
+0.37 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
885,113 |
1,369,413 |
+6,751 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
116.13 |
116.45 |
116.11 |
116.29 |
+0.13 |
775,321 |
1,265,353 |
+19,898 |
Hover/Click |
|
Mar24 |
231031 |
115.83 |
115.83 |
115.83 |
115.83 |
+0.13 |
0 |
1,679 |
+0 |
Hover/Click |
|
Jun24 |
231031 |
117.42 |
117.42 |
117.42 |
117.42 |
+0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
775,321 |
1,267,032 |
+19,898 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231031 |
105.16 |
105.22 |
105.13 |
105.18 |
+0.01 |
509,429 |
2,115,868 |
-64,165 |
|
|
Mar24 |
231031 |
105.52 |
105.52 |
105.52 |
105.52 |
+0.02 |
539 |
2,492 |
+386 |
|
|
Jun24 |
231031 |
106.46 |
106.46 |
106.46 |
106.46 |
+0.32 |
|
|
|
|
| Total Volume and Open Interest |
509,968 |
2,118,360 |
-63,779 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231031 |
96.035 |
96.045 |
96.030 |
96.045 |
+0.005 |
0 |
19 |
+0 |
|
|
Mar24 |
231031 |
96.175 |
96.175 |
96.175 |
96.175 |
unch |
0 |
125 |
+0 |
|
|
Jun24 |
231031 |
96.390 |
96.390 |
96.390 |
96.390 |
+0.010 |
2 |
9 |
+0 |
|
| Total Volume and Open Interest |
4 |
272 |
+2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
93~07 |
93~25 |
93~03 |
93~05 |
+0~17 |
165,388 |
463,862 |
+6,727 |
Hover/Click |
|
Mar24 |
231031 |
93~11 |
93~11 |
93~11 |
93~11 |
+0~18 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
165,388 |
463,878 |
+6,727 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
96.040 |
96.045 |
96.035 |
96.040 |
unch |
116,919 |
636,726 |
+944 |
|
|
Mar24 |
231031 |
96.170 |
96.185 |
96.165 |
96.170 |
-0.005 |
173,543 |
666,815 |
+13,093 |
|
|
Jun24 |
231031 |
96.380 |
96.405 |
96.375 |
96.385 |
+0.005 |
169,838 |
570,585 |
-1,224 |
|
| Total Volume and Open Interest |
1,330,784 |
4,033,827 |
+32,231 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
95.58 |
95.59 |
95.56 |
95.58 |
unch |
23,801 |
301,154 |
-3,040 |
|
|
Mar24 |
231031 |
95.37 |
95.39 |
95.35 |
95.37 |
-0.01 |
21,690 |
233,007 |
+4,129 |
|
|
Jun24 |
231031 |
95.30 |
95.33 |
95.27 |
95.29 |
-0.02 |
15,172 |
185,831 |
+3,065 |
|
|
Sep24 |
231031 |
95.30 |
95.33 |
95.27 |
95.28 |
-0.03 |
9,373 |
129,948 |
+1,524 |
|
|
Dec24 |
231031 |
95.34 |
95.38 |
95.30 |
95.32 |
-0.03 |
8,940 |
127,099 |
+1,058 |
|
|
Mar25 |
231031 |
95.39 |
95.42 |
95.34 |
95.37 |
-0.03 |
10,002 |
65,542 |
-1,801 |
|
|
Jun25 |
231031 |
95.42 |
95.46 |
95.38 |
95.40 |
-0.03 |
4,969 |
59,630 |
+291 |
|
|
Sep25 |
231031 |
95.45 |
95.49 |
95.41 |
95.43 |
-0.03 |
3,941 |
43,841 |
+701 |
|
|
Dec25 |
231031 |
95.44 |
95.44 |
95.43 |
95.43 |
-0.03 |
152 |
4,485 |
+66 |
|
|
Mar26 |
231031 |
95.44 |
95.44 |
95.41 |
95.41 |
-0.03 |
7 |
1,715 |
+1 |
|
| Total Volume and Open Interest |
98,047 |
1,153,107 |
+5,994 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
95.11 |
95.15 |
95.00 |
95.06 |
-0.05 |
131,201 |
1,213,771 |
+3,610 |
|
|
Mar24 |
231031 |
95.06 |
95.06 |
95.06 |
95.06 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
131,201 |
1,213,771 |
+3,610 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
95.60 |
95.63 |
95.54 |
95.57 |
-0.04 |
141,991 |
812,790 |
+3,894 |
|
|
Mar24 |
231031 |
95.57 |
95.57 |
95.57 |
95.57 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
141,991 |
812,790 |
+3,894 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
2005.6 |
2017.7 |
1987.4 |
1994.3 |
-11.3 |
181,339 |
376,486 |
+5,150 |
Hover/Click |
|
Feb24 |
231031 |
2026.3 |
2037.7 |
2008.0 |
2014.6 |
-11.4 |
7,630 |
56,459 |
+1,259 |
Hover/Click |
|
Apr24 |
231031 |
2045.8 |
2057.2 |
2027.6 |
2034.1 |
-11.4 |
1,527 |
22,887 |
+35 |
Hover/Click |
|
Jun24 |
231031 |
2065.1 |
2077.1 |
2048.8 |
2054.2 |
-11.4 |
1,620 |
12,584 |
+370 |
Hover/Click |
|
Aug24 |
231031 |
2083.6 |
2094.3 |
2067.5 |
2072.8 |
-11.5 |
370 |
4,539 |
+28 |
Hover/Click |
|
Oct24 |
231031 |
2101.4 |
2112.9 |
2089.1 |
2091.6 |
-11.4 |
235 |
749 |
+51 |
Hover/Click |
|
Dec24 |
231031 |
2120.9 |
2130.0 |
2110.3 |
2110.3 |
-11.4 |
341 |
3,340 |
+62 |
Hover/Click |
|
Feb25 |
231031 |
2128.2 |
2128.2 |
2128.2 |
2128.2 |
-11.7 |
5 |
53 |
-1 |
Hover/Click |
|
Apr25 |
231031 |
2144.7 |
2144.7 |
2144.7 |
2144.7 |
-11.4 |
0 |
97 |
+0 |
Hover/Click |
|
Jun25 |
231031 |
2162.0 |
2162.0 |
2162.0 |
2162.0 |
-11.4 |
0 |
660 |
+0 |
Hover/Click |
|
Aug25 |
231031 |
2181.9 |
2181.9 |
2181.9 |
2181.9 |
-11.4 |
2 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
193,228 |
479,789 |
+6,931 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
2345.5 |
2346.5 |
2284.0 |
2295.2 |
-44.4 |
60,076 |
94,448 |
+925 |
Hover/Click |
|
Mar24 |
231031 |
2378.5 |
2379.5 |
2318.5 |
2329.2 |
-44.7 |
4,718 |
22,785 |
+987 |
Hover/Click |
|
May24 |
231031 |
2400.0 |
2403.5 |
2349.5 |
2353.3 |
-44.8 |
652 |
6,139 |
+6 |
Hover/Click |
|
Jul24 |
231031 |
2407.0 |
2409.0 |
2373.0 |
2376.8 |
-45.2 |
38 |
2,150 |
+8 |
Hover/Click |
|
Sep24 |
231031 |
2450.0 |
2450.5 |
2400.7 |
2400.7 |
-45.4 |
36 |
468 |
+13 |
Hover/Click |
|
Dec24 |
231031 |
2463.0 |
2463.0 |
2433.7 |
2433.7 |
-44.9 |
72 |
293 |
+56 |
Hover/Click |
|
Mar25 |
231031 |
2472.1 |
2472.1 |
2472.1 |
2472.1 |
-44.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
65,961 |
127,227 |
+1,889 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231031 |
943.0 |
951.8 |
937.6 |
944.9 |
+5.0 |
34,563 |
73,524 |
-1,405 |
Hover/Click |
|
Apr24 |
231031 |
948.0 |
957.5 |
944.4 |
951.2 |
+4.5 |
982 |
4,872 |
+76 |
Hover/Click |
|
Jul24 |
231031 |
954.6 |
963.5 |
951.8 |
957.7 |
+4.1 |
73 |
308 |
-29 |
Hover/Click |
|
Oct24 |
231031 |
965.2 |
965.2 |
965.2 |
965.2 |
+4.2 |
3 |
56 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
35,662 |
78,996 |
-1,342 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
1135.00 |
1153.00 |
1124.00 |
1126.10 |
-12.20 |
3,699 |
18,794 |
-79 |
Hover/Click |
|
Mar24 |
231031 |
1138.50 |
1153.00 |
1131.00 |
1131.60 |
-12.50 |
827 |
3,964 |
+386 |
Hover/Click |
|
Jun24 |
231031 |
1141.40 |
1141.40 |
1141.40 |
1141.40 |
-12.50 |
2 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,528 |
22,840 |
+307 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
365.50 |
367.45 |
363.15 |
364.90 |
-0.95 |
93,453 |
130,942 |
-1,761 |
Hover/Click |
|
Mar24 |
231031 |
369.25 |
371.15 |
367.00 |
368.60 |
-1.10 |
19,216 |
57,763 |
-583 |
Hover/Click |
|
May24 |
231031 |
371.65 |
373.35 |
369.50 |
371.00 |
-1.05 |
4,468 |
14,853 |
+51 |
Hover/Click |
|
Jul24 |
231031 |
371.75 |
375.10 |
371.50 |
372.95 |
-1.05 |
2,288 |
8,118 |
+874 |
Hover/Click |
|
Sep24 |
231031 |
373.70 |
376.70 |
373.45 |
374.40 |
-1.00 |
266 |
2,164 |
-52 |
Hover/Click |
| Total Volume and Open Interest |
120,709 |
223,278 |
-1,534 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
33025 |
33220 |
32868 |
33135 |
+118 |
206,160 |
106,103 |
-6,870 |
Hover/Click |
|
Mar24 |
231031 |
33295 |
33525 |
33185 |
33451 |
+122 |
180 |
535 |
-1 |
Hover/Click |
|
Jun24 |
231031 |
33546 |
33800 |
33502 |
33690 |
+118 |
3 |
12 |
+1 |
Hover/Click |
|
Sep24 |
231031 |
33742 |
33742 |
33742 |
33742 |
+126 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
206,343 |
106,652 |
-6,870 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
33016 |
33221 |
32868 |
33135 |
+118 |
95,430 |
24,396 |
-1,628 |
Hover/Click |
|
Mar24 |
231031 |
33338 |
33522 |
33188 |
33451 |
+122 |
365 |
1,062 |
+75 |
Hover/Click |
|
Jun24 |
231031 |
33733 |
33804 |
33536 |
33690 |
+118 |
0 |
4 |
+0 |
Hover/Click |
|
Sep24 |
231031 |
33742 |
33742 |
33742 |
33742 |
+126 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
95,795 |
25,462 |
-1,553 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
4184.25 |
4215.00 |
4166.75 |
4212.25 |
+26.50 |
1,904,610 |
2,144,273 |
-6,570 |
Hover/Click |
|
Mar24 |
231031 |
4229.50 |
4261.00 |
4212.50 |
4258.00 |
+26.75 |
3,208 |
24,236 |
+146 |
Hover/Click |
|
Jun24 |
231031 |
4292.00 |
4308.50 |
4261.50 |
4306.50 |
+27.75 |
325 |
3,805 |
+272 |
Hover/Click |
|
Sep24 |
231031 |
4350.75 |
4350.75 |
4311.25 |
4350.75 |
+28.75 |
310 |
1,194 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
1,908,515 |
2,175,843 |
-5,848 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
4184.50 |
4215.25 |
4166.75 |
4212.25 |
+26.50 |
1,011,151 |
179,057 |
-6,106 |
Hover/Click |
|
Mar24 |
231031 |
4233.50 |
4260.75 |
4212.25 |
4258.00 |
+26.75 |
1,968 |
3,151 |
+30 |
Hover/Click |
|
Jun24 |
231031 |
4273.00 |
4308.75 |
4261.00 |
4306.50 |
+27.75 |
89 |
219 |
+0 |
Hover/Click |
|
Sep24 |
231031 |
4350.75 |
4350.75 |
4312.75 |
4350.75 |
+28.75 |
1 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,013,209 |
182,448 |
-6,075 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
14410.50 |
14503.75 |
14311.25 |
14490.25 |
+73.75 |
704,860 |
254,756 |
-3,395 |
Hover/Click |
|
Mar24 |
231031 |
14590.50 |
14684.50 |
14494.00 |
14673.00 |
+75.25 |
1,393 |
2,309 |
+35 |
Hover/Click |
|
Jun24 |
231031 |
14759.75 |
14869.75 |
14693.75 |
14859.00 |
+72.25 |
4 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
706,257 |
257,229 |
-3,360 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
14412.00 |
14503.50 |
14311.25 |
14490.25 |
+73.75 |
1,193,512 |
106,370 |
-2,103 |
Hover/Click |
|
Mar24 |
231031 |
14589.00 |
14686.00 |
14493.50 |
14673.00 |
+75.25 |
2,394 |
3,249 |
+192 |
Hover/Click |
|
Jun24 |
231031 |
14768.00 |
14868.25 |
14684.75 |
14859.00 |
+72.25 |
28 |
231 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
1,195,937 |
109,872 |
-1,914 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231031 |
2350.90 |
2380.10 |
2341.70 |
2375.10 |
+21.30 |
12,248 |
39,786 |
-240 |
Hover/Click |
|
Mar24 |
231031 |
2392.70 |
2394.40 |
2392.70 |
2392.70 |
+21.40 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
231031 |
2411.80 |
2411.80 |
2411.80 |
2411.80 |
+21.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,248 |
39,787 |
-240 |
|
| Volatility Index(CBOE) |
|
Oct23 |
231018 |
18.10 |
18.50 |
17.80 |
18.37 |
+0.52 |
115,712 |
32,103 |
-13,780 |
|
|
Nov23 |
231031 |
19.70 |
19.85 |
18.10 |
18.13 |
-1.46 |
96,027 |
142,627 |
-5,836 |
|
|
Dec23 |
231031 |
19.80 |
19.90 |
18.57 |
18.60 |
-1.11 |
62,358 |
117,815 |
+2,612 |
|
|
Jan24 |
231031 |
20.67 |
20.78 |
19.67 |
19.70 |
-0.90 |
20,000 |
47,777 |
+590 |
|
| Total Volume and Open Interest |
202,330 |
360,295 |
-3,090 |
|
| S & P 600(CME) |
|
Dec23 |
231031 |
1089.80 |
1089.80 |
1073.30 |
1089.80 |
+8.60 |
0 |
538 |
+0 |
|
|
Mar24 |
231031 |
1101.50 |
1101.50 |
1101.50 |
1101.50 |
+8.80 |
|
|
|
|
| Total Volume and Open Interest |
0 |
538 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
1652.20 |
1672.40 |
1644.20 |
1668.40 |
+14.80 |
198,779 |
546,592 |
+883 |
Hover/Click |
|
Mar24 |
231031 |
1662.80 |
1689.20 |
1661.90 |
1685.90 |
+15.10 |
159 |
1,171 |
-37 |
Hover/Click |
|
Jun24 |
231031 |
1704.60 |
1704.60 |
1681.40 |
1704.60 |
+15.50 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,938 |
547,764 |
+846 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231031 |
1651.90 |
1672.50 |
1644.30 |
1668.40 |
+14.80 |
77,251 |
22,508 |
+61 |
Hover/Click |
|
Mar24 |
231031 |
1669.00 |
1689.70 |
1662.40 |
1685.90 |
+15.10 |
206 |
616 |
-31 |
Hover/Click |
|
Jun24 |
231031 |
1683.30 |
1704.60 |
1683.30 |
1704.60 |
+15.50 |
5 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,462 |
23,137 |
+30 |
|
| Nikkei 225(CME) |
|
Dec23 |
231031 |
30620 |
31410 |
30560 |
31375 |
+750 |
8,914 |
15,254 |
+35 |
|
|
Mar24 |
231031 |
30960 |
31375 |
30565 |
31360 |
+745 |
13 |
66 |
-1 |
|
| Total Volume and Open Interest |
8,927 |
15,320 |
+34 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
30710 |
30975 |
30385 |
30875 |
+175 |
37,066 |
118,054 |
-478 |
|
|
Mar24 |
231031 |
30610 |
30810 |
30515 |
30810 |
+175 |
34 |
682 |
-17 |
|
|
Jun24 |
231031 |
30570 |
30570 |
30570 |
30570 |
+170 |
0 |
2,464 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231031 |
30730 |
30975 |
30385 |
30850 |
+150 |
964,680 |
355,429 |
+2,623 |
|
|
Mar24 |
231031 |
30655 |
30910 |
30320 |
30790 |
+150 |
35,312 |
26,418 |
+287 |
|
|
Jun24 |
231031 |
30425 |
30655 |
30080 |
30540 |
+150 |
1,015 |
2,703 |
+112 |
|
| Total Volume and Open Interest |
1,043,632 |
428,561 |
+5,942 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231031 |
30730 |
30980 |
30390 |
30850 |
+150 |
59,071 |
221,161 |
+690 |
|
|
Mar24 |
231031 |
30660 |
30900 |
30320 |
30790 |
+150 |
674 |
15,904 |
+50 |
|
|
Jun24 |
231031 |
30520 |
30540 |
30320 |
30540 |
+150 |
10 |
13,516 |
-7 |
|
| Total Volume and Open Interest |
59,756 |
293,916 |
+1,433 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231031 |
30565 |
31390 |
30540 |
31355 |
+755 |
42,235 |
53,368 |
+695 |
|
|
Mar24 |
231031 |
30615 |
31305 |
30490 |
31295 |
+760 |
41 |
103 |
+4 |
|
|
Jun24 |
231031 |
31070 |
31070 |
31070 |
31070 |
+760 |
|
|
|
|
| Total Volume and Open Interest |
42,277 |
53,473 |
+700 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231031 |
31355 |
31355 |
31355 |
31355 |
+755 |
|
|
|
|
|
Mar24 |
231031 |
31295 |
31295 |
31295 |
31295 |
+760 |
0 |
1 |
+0 |
|
|
Jun24 |
231031 |
31070 |
31070 |
31070 |
31070 |
+760 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov23 |
231031 |
6850.5 |
6916.0 |
6840.5 |
6897.0 |
+60.0 |
48,031 |
194,987 |
+3,749 |
|
|
Dec23 |
231031 |
6863.5 |
6923.0 |
6863.5 |
6908.0 |
+60.0 |
30 |
1,180 |
+15 |
|
|
Jan24 |
231031 |
6928.0 |
6928.0 |
6928.0 |
6928.0 |
+60.0 |
|
|
|
|
|
Mar24 |
231031 |
6969.5 |
6969.5 |
6969.5 |
6969.5 |
+60.0 |
1 |
1 |
+1 |
|
|
Jun24 |
231031 |
6867.0 |
6867.0 |
6867.0 |
6867.0 |
+60.0 |
|
|
|
|
|
Sep24 |
231031 |
6923.0 |
6923.0 |
6923.0 |
6923.0 |
+61.0 |
|
|
|
|
| Total Volume and Open Interest |
48,062 |
196,169 |
+3,765 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct23 |
231030 |
17418 |
17441 |
17175 |
17333 |
-77 |
128,644 |
18,817 |
-35,604 |
|
|
Nov23 |
231031 |
17488 |
17590 |
17047 |
17144 |
-335 |
109,237 |
116,648 |
+6,232 |
|
|
Dec23 |
231031 |
17578 |
17660 |
17126 |
17216 |
-329 |
844 |
18,483 |
-341 |
|
| Total Volume and Open Interest |
129,910 |
149,046 |
-2,199 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
14815.0 |
14924.0 |
14767.0 |
14861.0 |
+81.0 |
62,718 |
72,133 |
-5,194 |
|
|
Mar24 |
231031 |
15024.0 |
15040.0 |
15005.0 |
15019.0 |
+81.0 |
18 |
117 |
+2 |
|
|
Jun24 |
231031 |
15239.0 |
15239.0 |
15239.0 |
15239.0 |
+85.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
62,736 |
72,251 |
-5,192 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231031 |
14815.0 |
14924.0 |
14766.0 |
14861.0 |
+81.0 |
40,273 |
18,902 |
-641 |
|
|
Mar24 |
231031 |
14983.0 |
15079.0 |
14983.0 |
15019.0 |
+81.0 |
15 |
127 |
+0 |
|
|
Jun24 |
231031 |
15239.0 |
15239.0 |
15239.0 |
15239.0 |
+85.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
40,288 |
19,036 |
-641 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
4046 |
4087 |
4031 |
4070 |
+31 |
662,957 |
3,021,041 |
-84,897 |
|
|
Mar24 |
231031 |
4089 |
4112 |
4089 |
4100 |
+31 |
36 |
45,043 |
-11 |
|
|
Jun24 |
231031 |
4044 |
4044 |
4044 |
4044 |
+30 |
0 |
15,447 |
+0 |
|
| Total Volume and Open Interest |
662,993 |
3,084,785 |
-84,908 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231031 |
10403 |
10456 |
10374 |
10391 |
-18 |
25,522 |
151,440 |
+1,198 |
|
|
Mar24 |
231031 |
10363 |
10367 |
10332 |
10332 |
-18 |
41 |
1,253 |
+32 |
|
|
Jun24 |
231031 |
10272 |
10272 |
10215 |
10215 |
-15 |
0 |
910 |
+0 |
|
| Total Volume and Open Interest |
25,563 |
153,766 |
+1,230 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231031 |
7345.00 |
7390.00 |
7323.00 |
7328.00 |
-13.00 |
86,623 |
481,340 |
-86 |
|
|
Mar24 |
231031 |
7365.00 |
7365.00 |
7349.50 |
7349.50 |
-13.50 |
1 |
4,280 |
-1 |
|
|
Jun24 |
231031 |
7368.00 |
7368.00 |
7368.00 |
7368.00 |
-13.50 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
86,624 |
486,570 |
-87 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231031 |
6784.0 |
6828.0 |
6774.0 |
6783.0 |
+2.0 |
53,236 |
228,358 |
+4,355 |
|
|
Mar24 |
231031 |
6743.0 |
6743.0 |
6743.0 |
6743.0 |
+2.0 |
0 |
61 |
+0 |
|
|
Jun24 |
231031 |
6743.0 |
6743.0 |
6743.0 |
6743.0 |
+2.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
53,236 |
228,592 |
+4,355 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231031 |
27295.00 |
27730.00 |
27290.00 |
27673.00 |
+417.00 |
16,103 |
98,412 |
-1,874 |
|
|
Mar24 |
231031 |
27870.00 |
27870.00 |
27495.00 |
27845.00 |
+412.00 |
14 |
751 |
+9 |
|
|
Jun24 |
231031 |
27338.00 |
27338.00 |
27338.00 |
27338.00 |
+407.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
16,117 |
99,166 |
-1,865 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231031 |
311.65 |
312.80 |
306.25 |
307.10 |
-3.10 |
271,377 |
291,158 |
-2,520 |
|
|
Mar24 |
231031 |
310.95 |
312.00 |
305.50 |
306.05 |
-3.45 |
509 |
34,269 |
-66 |
|
|
Jun24 |
231031 |
310.50 |
310.50 |
306.00 |
307.10 |
-3.40 |
5 |
13,829 |
+2 |
|
| Total Volume and Open Interest |
271,892 |
355,048 |
-2,585 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov23 |
231031 |
581.25 |
584.75 |
577.00 |
577.80 |
-2.25 |
6 |
628 |
-2 |
|
|
Dec23 |
231031 |
580.30 |
585.20 |
580.30 |
580.30 |
-2.25 |
|
|
|
|
|
Jan24 |
231031 |
577.80 |
577.80 |
577.80 |
577.80 |
-7.25 |
|
|
|
|
| Total Volume and Open Interest |
6 |
628 |
-2 |
|
|
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
