 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 12, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
987.50 |
993.75 |
987.50 |
991.50 |
+11.75 |
25 |
31 |
-49 |
Hover/Click |
Nov24 |
240912 |
1001.00 |
1017.25 |
997.25 |
1010.75 |
+10.25 |
101,592 |
411,384 |
-2,824 |
Hover/Click |
Jan25 |
240912 |
1019.00 |
1035.25 |
1015.75 |
1029.50 |
+10.50 |
30,695 |
125,542 |
+4,167 |
Hover/Click |
Mar25 |
240912 |
1034.25 |
1049.25 |
1030.25 |
1044.00 |
+10.00 |
21,025 |
138,252 |
-120 |
Hover/Click |
May25 |
240912 |
1048.75 |
1063.50 |
1044.75 |
1058.00 |
+9.25 |
11,809 |
72,276 |
+650 |
Hover/Click |
Jul25 |
240912 |
1059.00 |
1073.25 |
1055.50 |
1068.25 |
+8.50 |
7,156 |
45,713 |
-139 |
Hover/Click |
Aug25 |
240912 |
1059.25 |
1072.50 |
1055.50 |
1068.00 |
+7.75 |
540 |
3,223 |
+20 |
Hover/Click |
Sep25 |
240912 |
1050.75 |
1061.25 |
1046.75 |
1058.25 |
+8.25 |
465 |
2,734 |
-27 |
Hover/Click |
Nov25 |
240912 |
1051.00 |
1063.50 |
1048.75 |
1060.50 |
+8.50 |
2,450 |
25,169 |
+716 |
Hover/Click |
Jan26 |
240912 |
1063.25 |
1073.50 |
1060.75 |
1071.50 |
+8.25 |
35 |
912 |
+4 |
Hover/Click |
Mar26 |
240912 |
1063.75 |
1074.25 |
1063.75 |
1074.25 |
+8.00 |
25 |
417 |
+1 |
Hover/Click |
May26 |
240912 |
1073.00 |
1078.75 |
1072.00 |
1078.75 |
+7.50 |
15 |
124 |
-1 |
Hover/Click |
Jul26 |
240912 |
1077.00 |
1085.00 |
1076.75 |
1085.00 |
+8.00 |
6 |
248 |
+2 |
Hover/Click |
Aug26 |
240912 |
1078.00 |
1078.00 |
1078.00 |
1078.00 |
+8.00 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
175,840 |
826,557 |
+2,400 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
317.00 |
317.10 |
314.50 |
316.50 |
+3.20 |
163 |
165 |
-7 |
Hover/Click |
Oct24 |
240912 |
316.50 |
320.90 |
313.90 |
318.90 |
+2.90 |
21,158 |
62,138 |
-544 |
Hover/Click |
Dec24 |
240912 |
320.00 |
325.00 |
317.80 |
323.20 |
+3.20 |
59,033 |
229,021 |
-2,641 |
Hover/Click |
Jan25 |
240912 |
322.30 |
327.00 |
320.00 |
325.20 |
+3.00 |
24,871 |
67,178 |
-2,422 |
Hover/Click |
Mar25 |
240912 |
325.60 |
329.70 |
323.20 |
328.10 |
+2.80 |
15,718 |
65,573 |
+1,835 |
Hover/Click |
May25 |
240912 |
328.50 |
332.20 |
325.90 |
330.90 |
+2.70 |
7,074 |
31,276 |
-142 |
Hover/Click |
Jul25 |
240912 |
331.70 |
335.20 |
329.20 |
334.10 |
+2.60 |
5,201 |
25,954 |
+585 |
Hover/Click |
Aug25 |
240912 |
336.60 |
339.00 |
329.60 |
334.60 |
+2.40 |
526 |
6,949 |
+83 |
Hover/Click |
Sep25 |
240912 |
335.00 |
335.50 |
330.00 |
334.50 |
+2.30 |
421 |
4,707 |
+41 |
Hover/Click |
Oct25 |
240912 |
334.00 |
334.40 |
328.90 |
333.20 |
+2.30 |
44 |
3,328 |
+3 |
Hover/Click |
Total Volume and Open Interest |
134,464 |
505,248 |
-3,162 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
41.26 |
41.26 |
40.81 |
40.81 |
+0.49 |
73 |
287 |
-68 |
Hover/Click |
Oct24 |
240912 |
39.80 |
40.57 |
39.62 |
40.33 |
+0.55 |
33,004 |
65,947 |
+26 |
Hover/Click |
Dec24 |
240912 |
39.35 |
40.05 |
39.13 |
39.79 |
+0.49 |
68,843 |
248,821 |
+450 |
Hover/Click |
Jan25 |
240912 |
39.50 |
40.13 |
39.30 |
39.90 |
+0.45 |
25,688 |
85,801 |
+210 |
Hover/Click |
Mar25 |
240912 |
39.75 |
40.35 |
39.59 |
40.14 |
+0.41 |
16,386 |
58,447 |
+2,544 |
Hover/Click |
May25 |
240912 |
40.08 |
40.65 |
39.94 |
40.46 |
+0.40 |
10,208 |
40,627 |
+1,573 |
Hover/Click |
Jul25 |
240912 |
40.37 |
40.88 |
40.18 |
40.70 |
+0.38 |
5,038 |
23,778 |
+116 |
Hover/Click |
Aug25 |
240912 |
40.33 |
40.87 |
40.20 |
40.69 |
+0.36 |
705 |
4,478 |
+11 |
Hover/Click |
Sep25 |
240912 |
40.27 |
40.79 |
40.18 |
40.63 |
+0.36 |
439 |
4,324 |
+48 |
Hover/Click |
Oct25 |
240912 |
40.18 |
40.61 |
40.02 |
40.45 |
+0.36 |
184 |
2,784 |
-36 |
Hover/Click |
Total Volume and Open Interest |
161,095 |
545,455 |
+5,094 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov24 |
240912 |
568.4 |
570.8 |
560.3 |
561.5 |
-7.8 |
18,175 |
186,178 |
+535 |
Hover/Click |
Jan25 |
240912 |
581.5 |
584.0 |
573.9 |
574.8 |
-7.7 |
7,706 |
71,813 |
+41 |
Hover/Click |
Mar25 |
240912 |
594.7 |
596.0 |
585.9 |
586.8 |
-7.9 |
3,157 |
26,151 |
-53 |
Hover/Click |
May25 |
240912 |
604.4 |
604.6 |
595.4 |
596.2 |
-7.5 |
859 |
10,993 |
+122 |
Hover/Click |
Jul25 |
240912 |
610.2 |
610.4 |
603.5 |
604.0 |
-6.4 |
438 |
7,156 |
-36 |
Hover/Click |
Nov25 |
240912 |
608.3 |
608.3 |
601.5 |
603.1 |
-5.0 |
620 |
3,100 |
+353 |
Hover/Click |
Total Volume and Open Interest |
30,955 |
305,428 |
+962 |
|
Corn(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
380.50 |
387.50 |
376.75 |
386.25 |
+5.75 |
117 |
168 |
-29 |
Hover/Click |
Dec24 |
240912 |
404.75 |
409.75 |
397.00 |
406.00 |
+1.25 |
156,927 |
778,588 |
-1,270 |
Hover/Click |
Mar25 |
240912 |
423.75 |
428.00 |
416.00 |
424.50 |
+1.00 |
69,536 |
252,434 |
+2,232 |
Hover/Click |
May25 |
240912 |
435.25 |
439.25 |
427.50 |
435.50 |
+0.50 |
36,177 |
114,304 |
+4,808 |
Hover/Click |
Jul25 |
240912 |
442.25 |
446.00 |
434.75 |
442.25 |
unch |
20,632 |
96,428 |
+452 |
Hover/Click |
Sep25 |
240912 |
439.50 |
442.25 |
432.75 |
439.25 |
unch |
8,585 |
37,756 |
-101 |
Hover/Click |
Dec25 |
240912 |
444.75 |
447.50 |
439.25 |
445.25 |
+0.25 |
7,471 |
78,042 |
+611 |
Hover/Click |
Mar26 |
240912 |
455.00 |
458.00 |
450.25 |
456.00 |
unch |
40 |
3,590 |
+13 |
Hover/Click |
May26 |
240912 |
464.00 |
464.00 |
456.50 |
462.00 |
+0.25 |
24 |
474 |
+5 |
Hover/Click |
Jul26 |
240912 |
465.50 |
467.50 |
460.25 |
466.00 |
+0.75 |
3 |
1,063 |
+0 |
Hover/Click |
Total Volume and Open Interest |
299,550 |
1,366,797 |
+6,738 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
563.00 |
569.75 |
563.00 |
563.00 |
-0.75 |
7 |
18 |
-2 |
Hover/Click |
Dec24 |
240912 |
579.00 |
591.75 |
573.25 |
578.50 |
-0.75 |
45,116 |
218,439 |
-1,042 |
Hover/Click |
Mar25 |
240912 |
598.00 |
610.25 |
592.25 |
597.50 |
-0.75 |
14,793 |
81,067 |
-177 |
Hover/Click |
May25 |
240912 |
608.00 |
620.25 |
603.00 |
608.00 |
-1.00 |
4,846 |
27,263 |
+161 |
Hover/Click |
Jul25 |
240912 |
612.75 |
624.75 |
608.25 |
613.25 |
-1.00 |
3,817 |
25,245 |
+466 |
Hover/Click |
Sep25 |
240912 |
623.00 |
634.75 |
619.00 |
624.00 |
-1.00 |
918 |
3,226 |
+51 |
Hover/Click |
Total Volume and Open Interest |
69,870 |
359,540 |
-552 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Sep24 |
240912 |
578.50 |
578.50 |
576.00 |
578.50 |
-2.25 |
5 |
4 |
+3 |
Hover/Click |
Dec24 |
240912 |
586.00 |
598.75 |
580.00 |
586.25 |
-2.00 |
23,890 |
157,824 |
-80 |
Hover/Click |
Mar25 |
240912 |
600.25 |
611.25 |
593.25 |
599.75 |
-1.50 |
11,219 |
43,376 |
+307 |
Hover/Click |
May25 |
240912 |
607.25 |
618.00 |
600.25 |
607.00 |
-1.00 |
2,844 |
19,112 |
+251 |
Hover/Click |
Jul25 |
240912 |
610.00 |
621.25 |
604.00 |
610.50 |
-1.00 |
1,473 |
10,096 |
+259 |
Hover/Click |
Sep25 |
240912 |
618.75 |
630.75 |
614.00 |
620.50 |
-1.00 |
270 |
1,366 |
+19 |
Hover/Click |
Dec25 |
240912 |
633.50 |
644.50 |
629.25 |
635.00 |
-1.25 |
16 |
568 |
-2 |
Hover/Click |
Total Volume and Open Interest |
39,717 |
232,399 |
+757 |
|
Wheat(MGE) |
Weekly |
Monthly |
Sep24 |
240912 |
594.25 |
594.25 |
594.25 |
594.25 |
+5.25 |
0 |
6 |
+0 |
Hover/Click |
Dec24 |
240912 |
614.75 |
627.50 |
612.75 |
621.75 |
+5.25 |
4,185 |
49,617 |
+332 |
Hover/Click |
Mar25 |
240912 |
635.75 |
648.25 |
634.25 |
643.25 |
+5.75 |
1,006 |
15,685 |
+183 |
Hover/Click |
May25 |
240912 |
646.00 |
659.00 |
646.00 |
654.50 |
+5.50 |
192 |
6,224 |
-36 |
Hover/Click |
Jul25 |
240912 |
661.00 |
666.25 |
655.00 |
661.00 |
+4.25 |
69 |
1,839 |
+27 |
Hover/Click |
Sep25 |
240912 |
666.50 |
671.75 |
660.00 |
666.00 |
+3.25 |
0 |
636 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,452 |
74,278 |
+506 |
|
Oats(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
365.00 |
366.25 |
365.00 |
366.25 |
+7.50 |
|
|
|
Hover/Click |
Dec24 |
240912 |
367.25 |
378.50 |
364.00 |
375.50 |
+7.50 |
585 |
3,138 |
+12 |
Hover/Click |
Mar25 |
240912 |
365.25 |
377.25 |
364.50 |
373.00 |
+6.75 |
21 |
356 |
+3 |
Hover/Click |
May25 |
240912 |
370.00 |
372.00 |
364.75 |
371.25 |
+6.75 |
4 |
57 |
+2 |
Hover/Click |
Total Volume and Open Interest |
610 |
3,573 |
+17 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
15.56 |
15.57 |
15.49 |
15.49 |
+0.14 |
6 |
318 |
+0 |
Hover/Click |
Nov24 |
240912 |
15.10 |
15.39 |
15.07 |
15.24 |
+0.14 |
462 |
8,308 |
-97 |
Hover/Click |
Jan25 |
240912 |
15.31 |
15.52 |
15.27 |
15.41 |
+0.14 |
45 |
644 |
+25 |
Hover/Click |
Mar25 |
240912 |
15.54 |
15.66 |
15.54 |
15.55 |
+0.09 |
13 |
150 |
+2 |
Hover/Click |
Total Volume and Open Interest |
527 |
9,498 |
-69 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct24 |
240912 |
177.235 |
178.800 |
177.235 |
178.035 |
+1.085 |
25,902 |
80,505 |
-8,119 |
Hover/Click |
Dec24 |
240912 |
177.450 |
179.100 |
177.450 |
178.600 |
+1.365 |
21,615 |
90,231 |
+4,055 |
Hover/Click |
Feb25 |
240912 |
178.400 |
180.080 |
178.380 |
179.600 |
+1.270 |
8,845 |
54,990 |
+702 |
Hover/Click |
Apr25 |
240912 |
180.100 |
181.580 |
180.050 |
181.200 |
+1.000 |
5,663 |
37,930 |
+505 |
Hover/Click |
Jun25 |
240912 |
175.250 |
176.100 |
174.650 |
175.650 |
+0.770 |
3,536 |
20,289 |
+550 |
Hover/Click |
Aug25 |
240912 |
172.985 |
173.800 |
172.450 |
173.300 |
+0.650 |
710 |
5,270 |
+81 |
Hover/Click |
Total Volume and Open Interest |
66,643 |
293,830 |
-2,231 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
240.580 |
242.800 |
240.450 |
242.050 |
+1.500 |
1,600 |
3,716 |
-476 |
Hover/Click |
Oct24 |
240912 |
237.580 |
240.580 |
237.535 |
239.750 |
+2.250 |
7,657 |
17,755 |
-715 |
Hover/Click |
Nov24 |
240912 |
234.550 |
236.485 |
234.150 |
235.485 |
+1.450 |
4,853 |
13,813 |
+735 |
Hover/Click |
Jan25 |
240912 |
229.900 |
231.750 |
229.550 |
231.000 |
+1.450 |
2,514 |
8,259 |
+273 |
Hover/Click |
Mar25 |
240912 |
229.250 |
231.185 |
229.250 |
230.550 |
+1.300 |
1,682 |
4,433 |
+286 |
Hover/Click |
Apr25 |
240912 |
232.750 |
234.080 |
232.550 |
233.380 |
+1.230 |
420 |
1,413 |
+79 |
Hover/Click |
May25 |
240912 |
234.550 |
236.235 |
234.550 |
235.485 |
+1.105 |
306 |
1,805 |
+36 |
Hover/Click |
Total Volume and Open Interest |
19,168 |
51,901 |
+266 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct24 |
240912 |
79.450 |
80.150 |
78.880 |
78.900 |
-0.850 |
30,776 |
64,449 |
-7,931 |
Hover/Click |
Dec24 |
240912 |
72.000 |
72.430 |
71.500 |
71.550 |
-0.750 |
28,319 |
95,989 |
+6,168 |
Hover/Click |
Feb25 |
240912 |
75.650 |
75.800 |
75.130 |
75.200 |
-0.630 |
8,006 |
39,518 |
+1,471 |
Hover/Click |
Apr25 |
240912 |
80.330 |
80.580 |
79.930 |
80.280 |
-0.350 |
4,472 |
25,925 |
+617 |
Hover/Click |
May25 |
240912 |
84.400 |
84.530 |
84.100 |
84.530 |
-0.270 |
33 |
1,673 |
+21 |
|
Jun25 |
240912 |
92.280 |
92.350 |
91.700 |
92.150 |
-0.380 |
2,568 |
10,675 |
-241 |
Hover/Click |
Jul25 |
240912 |
92.730 |
92.880 |
92.200 |
92.700 |
-0.300 |
1,136 |
4,829 |
+339 |
Hover/Click |
Aug25 |
240912 |
91.530 |
91.680 |
91.000 |
91.530 |
-0.200 |
386 |
2,019 |
+6 |
Hover/Click |
Total Volume and Open Interest |
75,752 |
245,957 |
+461 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
23.14 |
23.20 |
23.14 |
23.18 |
+0.02 |
294 |
3,588 |
-1 |
Hover/Click |
Oct24 |
240912 |
23.67 |
23.87 |
23.42 |
23.82 |
-0.08 |
1,095 |
6,082 |
+156 |
Hover/Click |
Nov24 |
240912 |
23.00 |
23.33 |
22.81 |
23.18 |
-0.15 |
734 |
3,395 |
+13 |
Hover/Click |
Dec24 |
240912 |
21.89 |
22.22 |
21.86 |
22.10 |
-0.19 |
345 |
3,163 |
+146 |
Hover/Click |
Jan25 |
240912 |
20.78 |
20.78 |
20.47 |
20.77 |
+0.01 |
90 |
1,609 |
+47 |
Hover/Click |
Feb25 |
240912 |
19.75 |
19.98 |
19.75 |
19.98 |
-0.09 |
37 |
1,384 |
+15 |
Hover/Click |
Mar25 |
240912 |
19.25 |
19.40 |
19.25 |
19.37 |
-0.08 |
27 |
975 |
+24 |
Hover/Click |
Apr25 |
240912 |
19.15 |
19.15 |
19.10 |
19.15 |
-0.15 |
3 |
716 |
+2 |
Hover/Click |
May25 |
240912 |
19.05 |
19.10 |
19.05 |
19.06 |
-0.09 |
1 |
637 |
+1 |
Hover/Click |
Jun25 |
240912 |
19.12 |
19.12 |
19.10 |
19.10 |
unch |
4 |
588 |
+4 |
Hover/Click |
Jul25 |
240912 |
19.40 |
19.40 |
19.40 |
19.40 |
unch |
13 |
383 |
+5 |
Hover/Click |
Aug25 |
240912 |
19.41 |
19.41 |
19.41 |
19.41 |
unch |
4 |
378 |
+0 |
Hover/Click |
Sep25 |
240912 |
19.56 |
19.56 |
19.56 |
19.56 |
unch |
5 |
303 |
+5 |
Hover/Click |
Total Volume and Open Interest |
2,661 |
23,912 |
+415 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Sep24 |
240912 |
9895 |
9968 |
9895 |
9968 |
-147 |
4 |
30 |
+0 |
Hover/Click |
Dec24 |
240912 |
7722 |
7796 |
7431 |
7588 |
-140 |
14,319 |
64,840 |
+1,470 |
Hover/Click |
Mar25 |
240912 |
6161 |
6175 |
6036 |
6055 |
-102 |
9,839 |
42,434 |
+1,070 |
Hover/Click |
May25 |
240912 |
5897 |
5897 |
5731 |
5742 |
-118 |
3,152 |
16,828 |
+108 |
Hover/Click |
Jul25 |
240912 |
5636 |
5638 |
5543 |
5549 |
-119 |
2,629 |
9,150 |
-66 |
Hover/Click |
Sep25 |
240912 |
5454 |
5455 |
5380 |
5388 |
-100 |
1,448 |
4,076 |
-10 |
Hover/Click |
Dec25 |
240912 |
5271 |
5271 |
5198 |
5207 |
-75 |
764 |
3,721 |
+110 |
Hover/Click |
Total Volume and Open Interest |
32,197 |
141,215 |
+2,678 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Sep24 |
240912 |
252.00 |
252.00 |
252.00 |
252.00 |
+2.55 |
1 |
56 |
-118 |
Hover/Click |
Dec24 |
240912 |
247.15 |
250.95 |
246.30 |
249.40 |
+2.75 |
15,632 |
96,869 |
-532 |
Hover/Click |
Mar25 |
240912 |
244.80 |
248.15 |
244.25 |
247.00 |
+2.55 |
8,683 |
54,643 |
+689 |
Hover/Click |
May25 |
240912 |
242.30 |
245.50 |
241.80 |
244.60 |
+2.45 |
4,556 |
20,409 |
+645 |
Hover/Click |
Jul25 |
240912 |
240.05 |
242.70 |
239.20 |
241.75 |
+2.30 |
2,393 |
7,540 |
+104 |
Hover/Click |
Sep25 |
240912 |
238.60 |
239.80 |
236.20 |
238.85 |
+2.25 |
536 |
5,651 |
-11 |
Hover/Click |
Total Volume and Open Interest |
32,011 |
195,333 |
+817 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov24 |
240912 |
481.95 |
485.95 |
471.75 |
474.15 |
-8.10 |
724 |
7,657 |
-263 |
Hover/Click |
Jan25 |
240912 |
465.05 |
471.10 |
460.20 |
462.50 |
-4.30 |
161 |
1,414 |
+36 |
Hover/Click |
Mar25 |
240912 |
458.80 |
460.00 |
454.50 |
454.50 |
-3.45 |
27 |
267 |
+9 |
Hover/Click |
May25 |
240912 |
443.85 |
443.85 |
443.85 |
443.85 |
-3.50 |
0 |
5 |
+0 |
Hover/Click |
Jul25 |
240912 |
437.00 |
437.00 |
437.00 |
437.00 |
-3.70 |
|
|
|
Hover/Click |
Sep25 |
240912 |
430.40 |
430.40 |
430.40 |
430.40 |
-3.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
912 |
9,344 |
-218 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct24 |
240912 |
18.70 |
19.24 |
18.69 |
19.07 |
+0.34 |
97,771 |
187,432 |
-22,574 |
Hover/Click |
Mar25 |
240912 |
19.02 |
19.56 |
19.02 |
19.42 |
+0.35 |
95,653 |
303,377 |
+16,515 |
Hover/Click |
May25 |
240912 |
18.27 |
18.70 |
18.26 |
18.60 |
+0.30 |
22,294 |
121,720 |
-8 |
Hover/Click |
Jul25 |
240912 |
17.79 |
18.17 |
17.78 |
18.07 |
+0.26 |
15,929 |
77,025 |
+2,280 |
Hover/Click |
Oct25 |
240912 |
17.75 |
18.11 |
17.75 |
18.02 |
+0.24 |
7,422 |
57,082 |
+2,667 |
Hover/Click |
Mar26 |
240912 |
18.00 |
18.31 |
18.00 |
18.21 |
+0.20 |
2,786 |
29,434 |
+5 |
Hover/Click |
May26 |
240912 |
17.38 |
17.62 |
17.38 |
17.50 |
+0.11 |
956 |
10,421 |
+109 |
Hover/Click |
Jul26 |
240912 |
17.06 |
17.25 |
17.06 |
17.10 |
+0.03 |
836 |
11,178 |
+236 |
Hover/Click |
Oct26 |
240912 |
17.08 |
17.24 |
17.05 |
17.07 |
-0.02 |
320 |
12,297 |
+13 |
Hover/Click |
Total Volume and Open Interest |
244,204 |
819,169 |
-707 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Sep24 |
240912 |
5401 |
5448 |
5359 |
5362 |
-29 |
3,103 |
2,554 |
-2,931 |
Hover/Click |
Dec24 |
240912 |
5367 |
5442 |
5244 |
5312 |
-43 |
8,800 |
51,058 |
+333 |
Hover/Click |
Mar25 |
240912 |
4651 |
4700 |
4584 |
4609 |
-36 |
5,546 |
54,045 |
+443 |
Hover/Click |
May25 |
240912 |
4409 |
4448 |
4361 |
4379 |
-31 |
2,817 |
22,949 |
+35 |
Hover/Click |
Jul25 |
240912 |
4227 |
4265 |
4188 |
4197 |
-37 |
1,891 |
15,098 |
+231 |
Hover/Click |
Sep25 |
240912 |
4065 |
4086 |
4030 |
4037 |
-39 |
1,463 |
9,353 |
+63 |
Hover/Click |
Dec25 |
240912 |
3910 |
3925 |
3877 |
3884 |
-38 |
499 |
12,334 |
+39 |
Hover/Click |
Total Volume and Open Interest |
24,161 |
167,939 |
-1,771 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Oct24 |
240912 |
530.00 |
545.20 |
527.30 |
540.10 |
+11.00 |
8,981 |
17,271 |
-1,758 |
Hover/Click |
Dec24 |
240912 |
519.90 |
528.80 |
516.50 |
527.10 |
+7.80 |
12,348 |
44,524 |
+1,122 |
Hover/Click |
Mar25 |
240912 |
514.20 |
521.50 |
510.60 |
519.80 |
+6.10 |
5,624 |
30,826 |
+1,420 |
Hover/Click |
May25 |
240912 |
510.00 |
516.80 |
507.00 |
515.30 |
+5.60 |
1,010 |
9,156 |
+42 |
Hover/Click |
Aug25 |
240912 |
502.00 |
509.50 |
500.90 |
508.20 |
+5.40 |
495 |
4,907 |
+339 |
Hover/Click |
Total Volume and Open Interest |
28,664 |
113,465 |
+1,214 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct24 |
240912 |
70.05 |
70.05 |
70.05 |
70.05 |
+0.74 |
50 |
251 |
-12 |
Hover/Click |
Dec24 |
240912 |
69.64 |
70.59 |
69.30 |
70.38 |
+0.77 |
22,287 |
140,518 |
-2,545 |
Hover/Click |
Mar25 |
240912 |
71.17 |
72.10 |
70.82 |
71.81 |
+0.64 |
6,655 |
43,411 |
-700 |
Hover/Click |
May25 |
240912 |
72.31 |
73.23 |
72.03 |
72.94 |
+0.58 |
3,185 |
18,087 |
+676 |
Hover/Click |
Jul25 |
240912 |
73.08 |
73.70 |
72.70 |
73.52 |
+0.48 |
1,468 |
11,892 |
+272 |
Hover/Click |
Oct25 |
240912 |
72.36 |
72.36 |
72.36 |
72.36 |
+0.21 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,190 |
230,081 |
-1,424 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Oct24 |
240912 |
67.39 |
69.81 |
67.23 |
68.97 |
+1.66 |
393,311 |
219,822 |
-13,393 |
Hover/Click |
Nov24 |
240912 |
66.68 |
68.93 |
66.55 |
68.15 |
+1.56 |
237,204 |
268,418 |
+14,087 |
Hover/Click |
Dec24 |
240912 |
66.18 |
68.23 |
66.04 |
67.53 |
+1.45 |
199,561 |
228,828 |
+25 |
Hover/Click |
Jan25 |
240912 |
65.84 |
67.80 |
65.73 |
67.15 |
+1.38 |
73,133 |
130,463 |
+3,554 |
Hover/Click |
Feb25 |
240912 |
65.64 |
67.52 |
65.54 |
66.91 |
+1.34 |
37,992 |
74,083 |
-1,723 |
Hover/Click |
Mar25 |
240912 |
65.50 |
67.34 |
65.41 |
66.76 |
+1.33 |
44,984 |
97,065 |
+2,652 |
Hover/Click |
Apr25 |
240912 |
65.30 |
67.20 |
65.30 |
66.64 |
+1.31 |
15,630 |
44,210 |
+1,001 |
Hover/Click |
May25 |
240912 |
65.58 |
66.97 |
65.48 |
66.55 |
+1.29 |
9,076 |
31,102 |
-340 |
Hover/Click |
Jun25 |
240912 |
65.21 |
67.01 |
65.13 |
66.46 |
+1.29 |
47,088 |
144,439 |
+146 |
Hover/Click |
Jul25 |
240912 |
65.61 |
66.70 |
65.57 |
66.34 |
+1.27 |
3,290 |
39,361 |
+252 |
Hover/Click |
Aug25 |
240912 |
65.02 |
66.59 |
64.98 |
66.23 |
+1.26 |
2,836 |
26,214 |
-102 |
Hover/Click |
Sep25 |
240912 |
64.87 |
66.61 |
64.83 |
66.11 |
+1.24 |
9,800 |
49,096 |
-1,202 |
Hover/Click |
Oct25 |
240912 |
65.80 |
66.01 |
65.80 |
66.01 |
+1.24 |
1,415 |
23,755 |
+722 |
Hover/Click |
Nov25 |
240912 |
66.25 |
66.25 |
65.91 |
65.91 |
+1.21 |
587 |
18,712 |
-30 |
Hover/Click |
Dec25 |
240912 |
64.67 |
66.28 |
64.61 |
65.80 |
+1.17 |
43,898 |
139,313 |
+1,316 |
Hover/Click |
Jan26 |
240912 |
65.66 |
65.66 |
65.66 |
65.66 |
+1.13 |
827 |
14,843 |
+246 |
Hover/Click |
Total Volume and Open Interest |
1,146,487 |
1,810,589 |
+8,124 |
|
e-miNY Crude Oil(NYM) |
Oct24 |
240912 |
67.450 |
69.800 |
67.225 |
68.975 |
+1.675 |
7,979 |
3,472 |
-170 |
|
Nov24 |
240912 |
66.725 |
68.925 |
66.575 |
68.150 |
+1.550 |
1,912 |
934 |
+41 |
|
Dec24 |
240912 |
66.225 |
68.225 |
66.050 |
67.525 |
+1.450 |
302 |
542 |
-16 |
|
Jan25 |
240912 |
66.275 |
67.725 |
66.275 |
67.150 |
+1.375 |
22 |
43 |
-6 |
|
Feb25 |
240912 |
66.375 |
67.100 |
66.300 |
66.900 |
+1.325 |
3 |
10 |
+2 |
|
Mar25 |
240912 |
66.750 |
66.900 |
66.750 |
66.750 |
+1.325 |
1 |
23 |
+0 |
|
Apr25 |
240912 |
66.900 |
67.000 |
66.650 |
66.650 |
+1.325 |
0 |
4 |
+0 |
|
May25 |
240912 |
66.550 |
66.700 |
66.550 |
66.550 |
+1.300 |
3 |
30 |
-1 |
|
Jun25 |
240912 |
65.125 |
66.500 |
65.125 |
66.450 |
+1.275 |
15 |
14 |
+4 |
|
Jul25 |
240912 |
66.350 |
66.350 |
66.350 |
66.350 |
+1.275 |
1 |
3 |
+0 |
|
Total Volume and Open Interest |
10,249 |
5,338 |
-137 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct24 |
240912 |
209.00 |
214.68 |
208.24 |
211.88 |
+2.71 |
62,041 |
98,703 |
-5,393 |
Hover/Click |
Nov24 |
240912 |
210.70 |
215.99 |
209.74 |
213.40 |
+2.87 |
52,872 |
84,753 |
+8,625 |
Hover/Click |
Dec24 |
240912 |
212.38 |
217.10 |
211.11 |
214.66 |
+2.85 |
31,772 |
69,024 |
-772 |
Hover/Click |
Jan25 |
240912 |
213.16 |
218.12 |
212.28 |
215.69 |
+2.76 |
18,750 |
39,865 |
-1,130 |
Hover/Click |
Feb25 |
240912 |
213.64 |
218.43 |
212.80 |
216.06 |
+2.73 |
13,517 |
23,148 |
+825 |
Hover/Click |
Mar25 |
240912 |
213.27 |
217.79 |
212.34 |
215.57 |
+2.77 |
10,550 |
32,043 |
-627 |
Hover/Click |
Apr25 |
240912 |
212.85 |
216.86 |
211.59 |
214.82 |
+2.81 |
4,119 |
18,682 |
-194 |
Hover/Click |
May25 |
240912 |
212.79 |
216.50 |
211.34 |
214.58 |
+2.80 |
3,940 |
8,410 |
+698 |
Hover/Click |
Jun25 |
240912 |
212.03 |
216.46 |
211.40 |
214.65 |
+2.73 |
6,259 |
27,469 |
+27 |
Hover/Click |
Jul25 |
240912 |
214.67 |
217.27 |
212.43 |
215.60 |
+2.71 |
769 |
3,678 |
-39 |
Hover/Click |
Aug25 |
240912 |
215.66 |
218.11 |
213.43 |
216.59 |
+2.72 |
360 |
2,984 |
+33 |
Hover/Click |
Sep25 |
240912 |
217.01 |
219.06 |
214.51 |
217.63 |
+2.73 |
688 |
4,431 |
+159 |
Hover/Click |
Oct25 |
240912 |
216.00 |
219.73 |
216.00 |
218.67 |
+2.74 |
381 |
1,469 |
+19 |
Hover/Click |
Nov25 |
240912 |
217.38 |
220.00 |
216.00 |
219.17 |
+2.69 |
342 |
1,269 |
-25 |
Hover/Click |
Total Volume and Open Interest |
208,165 |
433,980 |
+2,220 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct24 |
240912 |
189.22 |
194.87 |
189.14 |
192.70 |
+2.98 |
69,500 |
107,669 |
-7,210 |
Hover/Click |
Nov24 |
240912 |
186.96 |
192.58 |
186.96 |
190.64 |
+3.10 |
67,834 |
89,127 |
+2,323 |
Hover/Click |
Dec24 |
240912 |
184.80 |
190.38 |
184.79 |
188.61 |
+3.24 |
38,009 |
55,778 |
-1,558 |
Hover/Click |
Jan25 |
240912 |
184.65 |
189.43 |
184.65 |
187.76 |
+3.33 |
12,382 |
30,999 |
+46 |
Hover/Click |
Feb25 |
240912 |
184.38 |
189.98 |
184.38 |
188.43 |
+3.29 |
7,315 |
12,389 |
+107 |
Hover/Click |
Mar25 |
240912 |
187.72 |
191.94 |
187.08 |
190.53 |
+3.23 |
7,921 |
18,889 |
+1,147 |
Hover/Click |
Apr25 |
240912 |
206.80 |
209.47 |
205.18 |
207.95 |
+3.25 |
2,525 |
7,355 |
-2 |
Hover/Click |
May25 |
240912 |
207.57 |
209.97 |
205.62 |
208.53 |
+3.36 |
1,805 |
5,426 |
+485 |
Hover/Click |
Jun25 |
240912 |
205.03 |
209.33 |
205.03 |
207.88 |
+3.35 |
1,686 |
9,589 |
-72 |
Hover/Click |
Jul25 |
240912 |
203.76 |
207.03 |
203.56 |
206.34 |
+3.26 |
283 |
2,643 |
+50 |
Hover/Click |
Total Volume and Open Interest |
209,864 |
349,467 |
-4,566 |
|
e-miNY RBOB Gasoline(NYM) |
Oct24 |
240912 |
192.70 |
192.70 |
192.70 |
192.70 |
+2.98 |
0 |
2 |
+0 |
|
Nov24 |
240912 |
190.64 |
190.64 |
190.64 |
190.64 |
+3.10 |
|
|
|
|
Dec24 |
240912 |
188.61 |
188.61 |
188.61 |
188.61 |
+3.24 |
|
|
|
|
Jan25 |
240912 |
187.76 |
187.76 |
187.76 |
187.76 |
+3.33 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct24 |
240912 |
2.286 |
2.394 |
2.229 |
2.357 |
+0.087 |
198,836 |
200,812 |
-22,897 |
Hover/Click |
Nov24 |
240912 |
2.583 |
2.666 |
2.533 |
2.633 |
+0.056 |
114,655 |
261,186 |
+4,975 |
Hover/Click |
Dec24 |
240912 |
3.061 |
3.120 |
3.025 |
3.088 |
+0.024 |
55,512 |
125,929 |
+216 |
Hover/Click |
Jan25 |
240912 |
3.351 |
3.398 |
3.315 |
3.368 |
+0.014 |
51,262 |
173,864 |
-1,755 |
Hover/Click |
Feb25 |
240912 |
3.232 |
3.271 |
3.197 |
3.243 |
+0.007 |
18,142 |
68,526 |
+901 |
Hover/Click |
Mar25 |
240912 |
2.923 |
2.956 |
2.894 |
2.935 |
+0.005 |
26,217 |
139,100 |
+1,997 |
Hover/Click |
Apr25 |
240912 |
2.789 |
2.821 |
2.762 |
2.808 |
+0.008 |
13,260 |
85,334 |
+1,054 |
Hover/Click |
May25 |
240912 |
2.832 |
2.857 |
2.803 |
2.847 |
+0.008 |
6,424 |
56,723 |
+2,010 |
Hover/Click |
Jun25 |
240912 |
2.976 |
2.999 |
2.950 |
2.993 |
+0.012 |
2,992 |
29,226 |
-43 |
Hover/Click |
Jul25 |
240912 |
3.125 |
3.155 |
3.109 |
3.150 |
+0.016 |
2,101 |
19,613 |
-52 |
Hover/Click |
Aug25 |
240912 |
3.160 |
3.192 |
3.146 |
3.188 |
+0.017 |
2,222 |
17,410 |
-255 |
Hover/Click |
Sep25 |
240912 |
3.144 |
3.173 |
3.128 |
3.169 |
+0.016 |
4,491 |
19,559 |
+783 |
Hover/Click |
Oct25 |
240912 |
3.223 |
3.253 |
3.207 |
3.249 |
+0.014 |
6,063 |
54,411 |
+876 |
Hover/Click |
Nov25 |
240912 |
3.463 |
3.506 |
3.457 |
3.503 |
+0.028 |
2,151 |
17,050 |
+408 |
Hover/Click |
Dec25 |
240912 |
3.853 |
3.884 |
3.825 |
3.877 |
+0.037 |
1,480 |
23,258 |
-100 |
Hover/Click |
Jan26 |
240912 |
4.099 |
4.125 |
4.069 |
4.116 |
+0.028 |
2,403 |
39,980 |
+479 |
Hover/Click |
Total Volume and Open Interest |
515,993 |
1,540,807 |
-11,548 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov24 |
240912 |
70.60 |
72.87 |
70.59 |
71.97 |
+1.36 |
354,353 |
400,565 |
-21,265 |
Hover/Click |
Dec24 |
240912 |
70.15 |
72.25 |
70.14 |
71.43 |
+1.26 |
302,871 |
473,433 |
+21,190 |
Hover/Click |
Jan25 |
240912 |
69.80 |
71.81 |
69.79 |
71.05 |
+1.24 |
125,082 |
224,036 |
+6,548 |
Hover/Click |
Feb25 |
240912 |
69.62 |
71.58 |
69.62 |
70.85 |
+1.20 |
71,129 |
117,061 |
-2,800 |
Hover/Click |
Mar25 |
240912 |
69.57 |
71.45 |
69.57 |
70.76 |
+1.20 |
73,983 |
133,473 |
-49 |
Hover/Click |
Apr25 |
240912 |
69.51 |
71.38 |
69.48 |
70.70 |
+1.20 |
33,509 |
61,846 |
-133 |
Hover/Click |
May25 |
240912 |
69.46 |
71.30 |
69.46 |
70.66 |
+1.21 |
24,837 |
67,290 |
-2,302 |
Hover/Click |
Jun25 |
240912 |
69.42 |
71.26 |
69.39 |
70.62 |
+1.20 |
74,971 |
175,721 |
-3,528 |
Hover/Click |
Jul25 |
240912 |
69.45 |
71.17 |
69.45 |
70.57 |
+1.20 |
8,451 |
39,680 |
+2,228 |
Hover/Click |
Aug25 |
240912 |
69.38 |
71.07 |
69.38 |
70.50 |
+1.19 |
4,986 |
39,043 |
-20 |
Hover/Click |
Sep25 |
240912 |
69.31 |
70.98 |
69.29 |
70.42 |
+1.18 |
11,333 |
57,347 |
-148 |
Hover/Click |
Oct25 |
240912 |
69.24 |
70.88 |
69.23 |
70.34 |
+1.16 |
3,278 |
32,237 |
+760 |
Hover/Click |
Nov25 |
240912 |
70.25 |
70.25 |
70.25 |
70.25 |
+1.14 |
2,743 |
27,130 |
+501 |
Hover/Click |
Dec25 |
240912 |
69.01 |
70.72 |
69.00 |
70.16 |
+1.11 |
57,025 |
186,985 |
+2,862 |
Hover/Click |
Total Volume and Open Interest |
1,187,994 |
2,386,508 |
+10,015 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct24 |
240912 |
643.00 |
659.50 |
639.50 |
659.00 |
+27.75 |
129,106 |
227,849 |
+2,580 |
Hover/Click |
Nov24 |
240912 |
641.50 |
657.75 |
638.50 |
657.50 |
+27.00 |
88,831 |
173,838 |
+10,388 |
Hover/Click |
Dec24 |
240912 |
640.00 |
655.00 |
637.25 |
654.75 |
+25.50 |
75,015 |
148,026 |
+6,064 |
Hover/Click |
Jan25 |
240912 |
641.00 |
655.75 |
638.50 |
655.75 |
+25.25 |
16,566 |
60,411 |
-524 |
Hover/Click |
Feb25 |
240912 |
641.75 |
656.25 |
639.50 |
656.25 |
+25.00 |
14,289 |
36,687 |
+1,218 |
Hover/Click |
Mar25 |
240912 |
641.50 |
656.50 |
640.50 |
656.25 |
+24.50 |
18,387 |
64,724 |
+724 |
Hover/Click |
Apr25 |
240912 |
641.25 |
655.75 |
640.75 |
655.50 |
+24.00 |
8,059 |
25,225 |
+1,009 |
Hover/Click |
May25 |
240912 |
641.50 |
655.50 |
640.50 |
655.50 |
+23.50 |
5,003 |
19,609 |
+788 |
Hover/Click |
Jun25 |
240912 |
642.00 |
656.00 |
640.75 |
655.50 |
+23.00 |
18,660 |
59,561 |
+154 |
Hover/Click |
Jul25 |
240912 |
648.00 |
657.50 |
645.25 |
657.00 |
+22.50 |
2,063 |
15,569 |
+197 |
Hover/Click |
Total Volume and Open Interest |
420,289 |
946,116 |
+6,336 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Oct24 |
240912 |
67.24 |
69.80 |
67.24 |
68.97 |
+1.66 |
45,391 |
41,399 |
-4,274 |
Hover/Click |
Nov24 |
240912 |
66.52 |
68.93 |
66.52 |
68.15 |
+1.55 |
67,574 |
60,715 |
+2,393 |
Hover/Click |
Dec24 |
240912 |
66.18 |
68.22 |
66.18 |
67.53 |
+1.45 |
88,688 |
93,938 |
-2,435 |
Hover/Click |
Jan25 |
240912 |
66.05 |
67.80 |
66.02 |
67.15 |
+1.38 |
53,521 |
44,395 |
+5,466 |
Hover/Click |
Feb25 |
240912 |
65.69 |
67.50 |
65.69 |
66.91 |
+1.34 |
27,207 |
28,936 |
+253 |
Hover/Click |
Mar25 |
240912 |
65.54 |
67.32 |
65.54 |
66.76 |
+1.33 |
24,073 |
33,716 |
+893 |
Hover/Click |
Apr25 |
240912 |
65.90 |
66.99 |
65.87 |
66.64 |
+1.31 |
4,133 |
14,603 |
+297 |
Hover/Click |
May25 |
240912 |
66.01 |
66.89 |
66.01 |
66.55 |
+1.29 |
1,276 |
13,308 |
+0 |
Hover/Click |
Jun25 |
240912 |
65.41 |
66.86 |
65.38 |
66.46 |
+1.29 |
16,217 |
41,933 |
-331 |
Hover/Click |
Jul25 |
240912 |
66.34 |
66.34 |
66.34 |
66.34 |
+1.27 |
230 |
12,069 |
+59 |
Hover/Click |
Aug25 |
240912 |
66.23 |
66.23 |
66.23 |
66.23 |
+1.26 |
191 |
11,769 |
-51 |
Hover/Click |
Sep25 |
240912 |
66.32 |
66.33 |
66.11 |
66.11 |
+1.24 |
2,710 |
19,249 |
-24 |
Hover/Click |
Oct25 |
240912 |
66.01 |
66.01 |
66.01 |
66.01 |
+1.24 |
20 |
13,128 |
+3 |
Hover/Click |
Nov25 |
240912 |
65.91 |
65.91 |
65.91 |
65.91 |
+1.21 |
3 |
13,373 |
+2 |
Hover/Click |
Dec25 |
240912 |
65.22 |
66.20 |
64.90 |
65.80 |
+1.17 |
6,775 |
68,522 |
-587 |
Hover/Click |
Jan26 |
240912 |
65.66 |
65.66 |
65.66 |
65.66 |
+1.13 |
50 |
3,060 |
-24 |
Hover/Click |
Total Volume and Open Interest |
341,218 |
599,322 |
+1,919 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Sep24 |
240912 |
101.760 |
101.830 |
101.225 |
101.350 |
-0.308 |
27,567 |
34,944 |
-2,814 |
Hover/Click |
Dec24 |
240912 |
101.400 |
101.480 |
100.870 |
101.003 |
-0.305 |
16,648 |
16,136 |
+5,242 |
Hover/Click |
Mar25 |
240912 |
101.150 |
101.150 |
100.615 |
100.760 |
-0.228 |
8 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
44,223 |
51,082 |
+2,429 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
66.76 |
67.26 |
66.57 |
67.18 |
+0.49 |
254,077 |
87,376 |
-70,375 |
Hover/Click |
Dec24 |
240912 |
66.86 |
67.36 |
66.68 |
67.28 |
+0.49 |
186,370 |
153,937 |
+82,765 |
Hover/Click |
Mar25 |
240912 |
67.03 |
67.27 |
66.80 |
67.27 |
+0.48 |
77 |
178 |
+52 |
Hover/Click |
Total Volume and Open Interest |
440,997 |
242,432 |
+12,419 |
|
British Pound(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
130.43 |
131.28 |
130.32 |
131.03 |
+0.59 |
253,057 |
95,039 |
-78,815 |
Hover/Click |
Dec24 |
240912 |
130.50 |
131.32 |
130.39 |
131.07 |
+0.57 |
181,306 |
172,861 |
+75,639 |
Hover/Click |
Mar25 |
240912 |
130.75 |
131.00 |
130.75 |
131.00 |
+0.55 |
6 |
328 |
+2 |
Hover/Click |
Total Volume and Open Interest |
434,918 |
269,135 |
-3,201 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
73.69 |
73.74 |
73.52 |
73.60 |
-0.07 |
185,291 |
105,077 |
-69,352 |
Hover/Click |
Dec24 |
240912 |
73.87 |
73.93 |
73.71 |
73.79 |
-0.07 |
149,109 |
136,170 |
+61,524 |
Hover/Click |
Mar25 |
240912 |
73.90 |
73.94 |
73.90 |
73.94 |
-0.07 |
37 |
905 |
+26 |
Hover/Click |
Jun25 |
240912 |
74.06 |
74.17 |
74.00 |
74.05 |
-0.08 |
0 |
500 |
+0 |
Hover/Click |
Total Volume and Open Interest |
334,828 |
243,434 |
-7,775 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
70.30 |
70.57 |
69.92 |
70.42 |
+0.05 |
303,632 |
219,057 |
-41,733 |
Hover/Click |
Dec24 |
240912 |
71.19 |
71.44 |
70.80 |
71.30 |
+0.04 |
167,179 |
165,120 |
+51,262 |
Hover/Click |
Mar25 |
240912 |
71.76 |
72.16 |
71.60 |
72.07 |
+0.04 |
443 |
455 |
+169 |
Hover/Click |
Total Volume and Open Interest |
474,967 |
386,119 |
+9,605 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
117.37 |
117.58 |
117.00 |
117.40 |
-0.13 |
76,972 |
36,091 |
-13,737 |
Hover/Click |
Dec24 |
240912 |
118.66 |
118.81 |
118.23 |
118.62 |
-0.15 |
62,919 |
50,406 |
+20,106 |
Hover/Click |
Mar25 |
240912 |
119.40 |
119.86 |
119.37 |
119.71 |
-0.18 |
3 |
206 |
+0 |
Hover/Click |
Total Volume and Open Interest |
139,896 |
86,806 |
+6,367 |
|
EuroFX(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
110.15 |
110.77 |
110.07 |
110.63 |
+0.42 |
504,119 |
267,662 |
-175,210 |
Hover/Click |
Dec24 |
240912 |
110.59 |
111.19 |
110.51 |
111.05 |
+0.39 |
406,564 |
508,769 |
+229,304 |
Hover/Click |
Mar25 |
240912 |
111.05 |
111.41 |
111.00 |
111.41 |
+0.38 |
1,689 |
9,177 |
+1,050 |
Hover/Click |
Total Volume and Open Interest |
913,354 |
796,902 |
+55,014 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
504.50 |
513.75 |
503.88 |
512.00 |
+6.75 |
143,392 |
92,640 |
-41,551 |
Hover/Click |
Dec24 |
240912 |
497.00 |
506.38 |
496.88 |
504.88 |
+6.50 |
78,407 |
87,658 |
+31,758 |
Hover/Click |
Total Volume and Open Interest |
221,809 |
180,350 |
-9,783 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct24 |
240912 |
176.45 |
177.70 |
175.80 |
177.45 |
+0.75 |
20,305 |
66,011 |
-655 |
|
Nov24 |
240912 |
175.95 |
177.00 |
175.20 |
176.80 |
+0.75 |
126 |
426 |
+53 |
|
Dec24 |
240912 |
176.30 |
176.30 |
175.35 |
176.30 |
+0.85 |
837 |
831 |
+825 |
Hover/Click |
Jan25 |
240912 |
175.55 |
175.55 |
175.55 |
175.55 |
+0.80 |
|
|
|
|
Total Volume and Open Interest |
21,268 |
67,270 |
+223 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
126~140 |
126~260 |
125~270 |
126~060 |
-0~140 |
1,700 |
3,024 |
+132 |
Hover/Click |
Dec24 |
240912 |
126~240 |
127~000 |
125~300 |
126~110 |
-0~140 |
531,403 |
1,731,636 |
+6,110 |
Hover/Click |
Mar25 |
240912 |
127~000 |
127~040 |
126~090 |
126~180 |
-0~140 |
67 |
206 |
+38 |
Hover/Click |
Total Volume and Open Interest |
533,170 |
1,734,866 |
+6,280 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
114~210 |
114~295 |
114~165 |
114~220 |
-0~030 |
1,058 |
3,663 |
-966 |
Hover/Click |
Dec24 |
240912 |
115~105 |
115~175 |
114~315 |
115~060 |
-0~045 |
2,770,983 |
4,798,317 |
+24,035 |
Hover/Click |
Mar25 |
240912 |
115~210 |
115~270 |
115~160 |
115~160 |
-0~045 |
6 |
7 |
+4 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
109~314 |
110~064 |
109~276 |
110~004 |
-0~024 |
4,968 |
508 |
-48 |
Hover/Click |
Dec24 |
240912 |
110~190 |
110~240 |
110~106 |
110~160 |
-0~026 |
1,867,451 |
6,377,827 |
+21,123 |
Hover/Click |
Mar25 |
240912 |
110~260 |
110~260 |
110~260 |
110~260 |
-0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
103~260 |
103~290 |
103~247 |
103~267 |
-0~004 |
255 |
232 |
-56 |
Hover/Click |
Dec24 |
240912 |
104~102 |
104~120 |
104~060 |
104~094 |
-0~005 |
1,287,928 |
4,369,944 |
+31,661 |
Hover/Click |
Mar25 |
240912 |
104~254 |
104~254 |
104~254 |
104~254 |
-0~005 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,288,183 |
4,370,178 |
+31,605 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
95.185 |
95.190 |
95.170 |
95.175 |
-0.010 |
102,833 |
235,771 |
+4,933 |
|
Dec24 |
240912 |
95.640 |
95.650 |
95.595 |
95.615 |
-0.040 |
156,501 |
287,258 |
+4,204 |
|
Mar25 |
240912 |
96.130 |
96.140 |
96.075 |
96.105 |
-0.045 |
188,795 |
220,968 |
+3,210 |
|
Jun25 |
240912 |
96.435 |
96.465 |
96.380 |
96.420 |
-0.045 |
160,380 |
228,203 |
+3,140 |
|
Sep25 |
240912 |
96.600 |
96.635 |
96.555 |
96.590 |
-0.050 |
127,846 |
192,373 |
-6,003 |
|
Dec25 |
240912 |
96.720 |
96.740 |
96.655 |
96.695 |
-0.045 |
141,066 |
295,975 |
+313 |
|
Mar26 |
240912 |
96.765 |
96.790 |
96.710 |
96.745 |
-0.045 |
91,126 |
140,915 |
-441 |
|
Jun26 |
240912 |
96.790 |
96.820 |
96.740 |
96.775 |
-0.040 |
65,746 |
121,264 |
+2,612 |
|
Sep26 |
240912 |
96.805 |
96.825 |
96.760 |
96.785 |
-0.035 |
50,639 |
69,116 |
+436 |
|
Dec26 |
240912 |
96.805 |
96.835 |
96.770 |
96.790 |
-0.035 |
51,572 |
84,695 |
+59 |
|
Mar27 |
240912 |
96.810 |
96.840 |
96.780 |
96.795 |
-0.030 |
31,294 |
64,981 |
-2,559 |
|
Jun27 |
240912 |
96.810 |
96.840 |
96.780 |
96.800 |
-0.025 |
18,223 |
59,381 |
+1,412 |
|
Sep27 |
240912 |
96.815 |
96.840 |
96.780 |
96.800 |
-0.025 |
14,894 |
50,040 |
-190 |
|
Dec27 |
240912 |
96.810 |
96.830 |
96.775 |
96.790 |
-0.025 |
19,893 |
45,238 |
+2,245 |
|
Mar28 |
240912 |
96.805 |
96.825 |
96.770 |
96.785 |
-0.020 |
9,390 |
17,470 |
-937 |
|
Jun28 |
240912 |
96.790 |
96.815 |
96.760 |
96.775 |
-0.020 |
5,650 |
15,134 |
+525 |
|
Sep28 |
240912 |
96.775 |
96.800 |
96.745 |
96.760 |
-0.020 |
3,211 |
5,269 |
+207 |
|
Dec28 |
240912 |
96.755 |
96.780 |
96.725 |
96.740 |
-0.020 |
2,900 |
5,732 |
+296 |
|
Total Volume and Open Interest |
1,247,006 |
2,395,799 |
+12,260 |
|
Ultra T-Bond(CBOT) |
Sep24 |
240912 |
136~00 |
136~19 |
135~06 |
135~25 |
-0~23 |
4,149 |
14,121 |
-594 |
|
Dec24 |
240912 |
136~30 |
137~06 |
135~23 |
136~11 |
-0~22 |
383,576 |
1,719,706 |
+29,907 |
|
Mar25 |
240912 |
137~17 |
137~17 |
137~17 |
137~17 |
-0~22 |
|
|
|
|
Total Volume and Open Interest |
387,725 |
1,733,827 |
+29,313 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep24 |
240912 |
119~195 |
119~255 |
119~060 |
119~140 |
-0~055 |
537 |
499 |
+57 |
|
Dec24 |
240912 |
119~260 |
120~015 |
119~105 |
119~190 |
-0~075 |
710,438 |
2,125,962 |
+22,863 |
|
Mar25 |
240912 |
119~300 |
119~300 |
119~300 |
119~300 |
-0~075 |
|
|
|
|
Total Volume and Open Interest |
710,975 |
2,126,461 |
+22,920 |
|
30 Day Federal Funds(CBOT) |
Sep24 |
240912 |
94.783 |
94.802 |
94.780 |
94.793 |
+0.013 |
47,677 |
274,746 |
+14,820 |
|
Oct24 |
240912 |
94.955 |
95.010 |
94.950 |
94.990 |
+0.035 |
405,043 |
621,445 |
+4,413 |
|
Nov24 |
240912 |
95.235 |
95.300 |
95.220 |
95.280 |
+0.045 |
191,169 |
278,201 |
-13,917 |
|
Dec24 |
240912 |
95.490 |
95.550 |
95.475 |
95.535 |
+0.045 |
59,429 |
173,455 |
+13,040 |
|
Jan25 |
240912 |
95.745 |
95.800 |
95.720 |
95.785 |
+0.040 |
74,478 |
180,014 |
+535 |
|
Feb25 |
240912 |
96.095 |
96.140 |
96.055 |
96.125 |
+0.025 |
56,561 |
109,119 |
+1,056 |
|
Total Volume and Open Interest |
916,902 |
1,816,845 |
+28,093 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec24 |
240912 |
144.73 |
144.82 |
144.38 |
144.46 |
-0.21 |
1,328 |
8,971 |
+274 |
Hover/Click |
Mar25 |
240912 |
144.22 |
144.22 |
144.22 |
144.22 |
-0.21 |
|
|
|
Hover/Click |
Jun25 |
240912 |
143.64 |
143.64 |
143.64 |
143.64 |
-0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,865 |
8,971 |
-4,031 |
|
Euro-Buxl(EUREX) |
Dec24 |
240912 |
138.06 |
138.76 |
137.00 |
137.38 |
-1.24 |
106,634 |
205,448 |
-9,251 |
|
Mar25 |
240912 |
137.46 |
137.46 |
137.46 |
137.46 |
-1.22 |
0 |
1 |
-5 |
|
Jun25 |
240912 |
137.66 |
137.66 |
137.66 |
137.66 |
-1.28 |
|
|
|
|
Total Volume and Open Interest |
106,634 |
205,449 |
-9,256 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec24 |
240912 |
135.12 |
135.35 |
134.57 |
134.73 |
-0.63 |
1,201,095 |
1,400,160 |
+38,196 |
Hover/Click |
Mar25 |
240912 |
136.51 |
136.73 |
136.31 |
136.31 |
-0.61 |
67 |
78 |
+45 |
Hover/Click |
Jun25 |
240912 |
135.75 |
135.75 |
135.75 |
135.75 |
-0.59 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,201,162 |
1,400,238 |
+38,241 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec24 |
240912 |
120.02 |
120.08 |
119.62 |
119.73 |
-0.44 |
788,204 |
1,267,795 |
+49,509 |
Hover/Click |
Mar25 |
240912 |
119.01 |
119.01 |
119.01 |
119.01 |
-0.43 |
5 |
55 |
+5 |
Hover/Click |
Jun25 |
240912 |
121.14 |
121.14 |
121.14 |
121.14 |
-0.42 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
788,209 |
1,267,850 |
+49,514 |
|
Euro-Schatz(EUREX) |
Dec24 |
240912 |
107.08 |
107.10 |
106.88 |
106.93 |
-0.21 |
737,442 |
2,194,174 |
+56,434 |
|
Mar25 |
240912 |
107.23 |
107.23 |
107.23 |
107.23 |
-0.19 |
|
|
|
|
Jun25 |
240912 |
106.68 |
106.68 |
106.68 |
106.68 |
-1.61 |
|
|
|
|
Total Volume and Open Interest |
737,442 |
2,194,174 |
+56,434 |
|
3-Mth Euribor(EUREX) |
Sep24 |
240912 |
96.550 |
96.550 |
96.525 |
96.525 |
-0.030 |
3,467 |
8,392 |
-509 |
|
Dec24 |
240912 |
97.010 |
97.010 |
96.940 |
96.945 |
-0.075 |
2,782 |
12,975 |
+342 |
|
Mar25 |
240912 |
97.575 |
97.585 |
97.495 |
97.500 |
-0.115 |
2,742 |
15,121 |
-275 |
|
Total Volume and Open Interest |
37,199 |
110,939 |
-389 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep24 |
240912 |
101~18 |
101~18 |
101~18 |
101~18 |
-0~12 |
4 |
254 |
+0 |
Hover/Click |
Dec24 |
240912 |
101~04 |
101~16 |
100~27 |
100~30 |
-0~12 |
373,366 |
835,633 |
+23,726 |
Hover/Click |
Total Volume and Open Interest |
373,370 |
835,888 |
+23,726 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
Dec25 |
211217 |
99.04 |
99.05 |
99.03 |
99.04 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Sep24 |
240912 |
96.550 |
96.550 |
96.520 |
96.525 |
-0.030 |
223,407 |
461,758 |
-8,537 |
|
Dec24 |
240912 |
97.010 |
97.010 |
96.940 |
96.945 |
-0.070 |
395,693 |
634,954 |
+9,063 |
|
Mar25 |
240912 |
97.590 |
97.590 |
97.475 |
97.495 |
-0.115 |
303,923 |
493,854 |
+9,547 |
|
Total Volume and Open Interest |
2,450,331 |
4,364,695 |
+45,001 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Sep24 |
240912 |
95.58 |
95.59 |
95.57 |
95.58 |
-0.01 |
29,802 |
194,589 |
+4,452 |
|
Dec24 |
240912 |
95.81 |
95.84 |
95.78 |
95.80 |
-0.01 |
31,694 |
316,454 |
+45,042 |
|
Mar25 |
240912 |
96.20 |
96.25 |
96.15 |
96.18 |
-0.02 |
31,158 |
192,120 |
+17,454 |
|
Jun25 |
240912 |
96.49 |
96.55 |
96.46 |
96.48 |
-0.01 |
24,789 |
133,527 |
+19,156 |
|
Sep25 |
240912 |
96.64 |
96.71 |
96.61 |
96.63 |
-0.02 |
12,939 |
149,971 |
-704 |
|
Dec25 |
240912 |
96.74 |
96.81 |
96.71 |
96.72 |
-0.02 |
15,069 |
152,132 |
+632 |
|
Mar26 |
240912 |
96.81 |
96.87 |
96.78 |
96.80 |
-0.01 |
14,297 |
108,623 |
+5,225 |
|
Jun26 |
240912 |
96.85 |
96.90 |
96.81 |
96.83 |
-0.02 |
9,611 |
59,601 |
+3,453 |
|
Sep26 |
240912 |
96.86 |
96.89 |
96.81 |
96.84 |
-0.01 |
4,880 |
26,650 |
-494 |
|
Dec26 |
240912 |
96.85 |
96.86 |
96.79 |
96.81 |
-0.02 |
640 |
8,009 |
-2,955 |
|
Total Volume and Open Interest |
174,989 |
1,343,657 |
+91,311 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240912 |
96.14 |
96.17 |
96.10 |
96.14 |
unch |
765,053 |
685,513 |
-201,952 |
|
Dec24 |
240912 |
96.14 |
96.17 |
96.10 |
96.14 |
unch |
666,261 |
733,088 |
+434,531 |
|
Total Volume and Open Interest |
1,431,314 |
1,418,601 |
+232,579 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Sep24 |
240912 |
96.53 |
96.55 |
96.47 |
96.50 |
-0.03 |
431,888 |
564,010 |
-118,834 |
|
Dec24 |
240912 |
96.63 |
96.64 |
96.57 |
96.60 |
-0.03 |
287,532 |
435,513 |
+261,336 |
|
Total Volume and Open Interest |
719,420 |
999,523 |
+142,502 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct24 |
240912 |
2517.9 |
2564.8 |
2515.5 |
2557.1 |
+38.1 |
4,912 |
40,960 |
-834 |
Hover/Click |
Dec24 |
240912 |
2540.6 |
2588.5 |
2538.7 |
2580.6 |
+38.2 |
194,085 |
413,342 |
+2,239 |
Hover/Click |
Feb25 |
240912 |
2562.0 |
2610.4 |
2561.0 |
2602.9 |
+38.6 |
4,386 |
26,721 |
+743 |
Hover/Click |
Apr25 |
240912 |
2579.5 |
2626.8 |
2579.2 |
2620.8 |
+39.0 |
1,505 |
18,745 |
-319 |
Hover/Click |
Jun25 |
240912 |
2596.8 |
2640.5 |
2596.8 |
2638.9 |
+39.5 |
793 |
8,808 |
+78 |
Hover/Click |
Aug25 |
240912 |
2616.0 |
2659.0 |
2615.3 |
2654.5 |
+39.5 |
41 |
1,087 |
+31 |
Hover/Click |
Oct25 |
240912 |
2664.8 |
2669.2 |
2664.8 |
2669.2 |
+39.6 |
0 |
111 |
+0 |
Hover/Click |
Dec25 |
240912 |
2645.1 |
2686.0 |
2645.1 |
2682.9 |
+39.7 |
23 |
3,327 |
+1 |
Hover/Click |
Feb26 |
240912 |
2698.4 |
2698.4 |
2698.4 |
2698.4 |
+39.7 |
4 |
10 |
+0 |
Hover/Click |
Apr26 |
240912 |
2711.8 |
2711.8 |
2711.8 |
2711.8 |
+39.7 |
4 |
22 |
+1 |
Hover/Click |
Jun26 |
240912 |
2726.9 |
2726.9 |
2726.9 |
2726.9 |
+39.7 |
3 |
65 |
-2 |
Hover/Click |
Total Volume and Open Interest |
205,932 |
513,469 |
+1,968 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep24 |
240912 |
2880.5 |
2980.0 |
2879.0 |
2974.3 |
+118.0 |
18 |
69 |
+3 |
Hover/Click |
Dec24 |
240912 |
2902.0 |
3025.0 |
2885.0 |
3010.7 |
+117.9 |
69,784 |
114,411 |
+1,035 |
Hover/Click |
Mar25 |
240912 |
2939.0 |
3062.5 |
2923.0 |
3049.5 |
+120.1 |
1,753 |
9,571 |
-285 |
Hover/Click |
May25 |
240912 |
3017.5 |
3078.0 |
3017.5 |
3073.7 |
+121.8 |
789 |
3,324 |
+290 |
Hover/Click |
Jul25 |
240912 |
2987.0 |
3100.5 |
2987.0 |
3096.2 |
+123.9 |
46 |
520 |
+14 |
Hover/Click |
Sep25 |
240912 |
3050.0 |
3116.9 |
3050.0 |
3116.9 |
+124.4 |
20 |
166 |
-4 |
Hover/Click |
Dec25 |
240912 |
3090.0 |
3145.2 |
3090.0 |
3145.2 |
+125.1 |
18 |
270 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,447 |
130,075 |
+1,116 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct24 |
240912 |
958.4 |
985.5 |
956.4 |
982.2 |
+26.0 |
31,798 |
55,304 |
-2,437 |
Hover/Click |
Jan25 |
240912 |
969.0 |
995.0 |
966.5 |
992.0 |
+25.7 |
7,683 |
27,207 |
+2,149 |
Hover/Click |
Apr25 |
240912 |
978.6 |
1002.8 |
975.2 |
1000.3 |
+25.6 |
299 |
1,358 |
+88 |
Hover/Click |
Jul25 |
240912 |
986.9 |
1010.5 |
984.2 |
1008.3 |
+24.4 |
90 |
628 |
+14 |
Hover/Click |
Total Volume and Open Interest |
39,902 |
84,561 |
-168 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep24 |
240912 |
1016.00 |
1053.80 |
1016.00 |
1053.80 |
+43.60 |
6 |
17 |
+0 |
Hover/Click |
Dec24 |
240912 |
1015.50 |
1057.00 |
1004.50 |
1048.80 |
+41.80 |
9,327 |
21,193 |
-857 |
Hover/Click |
Mar25 |
240912 |
1022.00 |
1060.50 |
1010.00 |
1053.60 |
+41.20 |
205 |
175 |
+30 |
Hover/Click |
Total Volume and Open Interest |
9,545 |
21,418 |
-826 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep24 |
240912 |
411.20 |
416.65 |
411.20 |
413.30 |
+5.00 |
550 |
2,345 |
+4 |
Hover/Click |
Dec24 |
240912 |
416.60 |
423.75 |
415.65 |
419.55 |
+5.35 |
56,475 |
118,298 |
-1,507 |
Hover/Click |
Mar25 |
240912 |
420.35 |
427.25 |
419.65 |
423.60 |
+5.35 |
4,733 |
39,181 |
+206 |
Hover/Click |
May25 |
240912 |
422.80 |
429.50 |
422.30 |
426.25 |
+5.30 |
1,905 |
19,005 |
+647 |
Hover/Click |
Jul25 |
240912 |
426.80 |
431.30 |
426.55 |
428.30 |
+5.20 |
325 |
7,861 |
+149 |
Hover/Click |
Total Volume and Open Interest |
65,044 |
202,936 |
-441 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
40855 |
41160 |
40701 |
41146 |
+240 |
192,949 |
81,775 |
+288 |
Hover/Click |
Dec24 |
240912 |
41257 |
41544 |
41092 |
41536 |
+244 |
5,066 |
5,887 |
+1,462 |
Hover/Click |
Mar25 |
240912 |
41579 |
41845 |
41433 |
41845 |
+244 |
6 |
55 |
-1 |
Hover/Click |
Jun25 |
240912 |
42377 |
42377 |
42018 |
42377 |
+240 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
198,021 |
87,720 |
+1,749 |
|
Plywood(CBOT) |
Weekly |
Monthly |
Sep24 |
240912 |
40897.0 |
41158.0 |
40700.0 |
41146.0 |
+240.0 |
163,010 |
28,135 |
+308 |
Hover/Click |
Mar25 |
240912 |
41845.0 |
41845.0 |
41845.0 |
41845.0 |
+244.0 |
6 |
13 |
+4 |
Hover/Click |
Total Volume and Open Interest |
173,571 |
31,513 |
+819 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
5558.00 |
5607.00 |
5540.25 |
5602.25 |
+41.00 |
2,309,139 |
1,960,075 |
-65,843 |
Hover/Click |
Dec24 |
240912 |
5617.50 |
5667.00 |
5600.25 |
5662.50 |
+41.50 |
136,525 |
183,832 |
+59,488 |
Hover/Click |
Mar25 |
240912 |
5671.50 |
5717.00 |
5652.50 |
5713.25 |
+40.75 |
284 |
5,007 |
-6 |
Hover/Click |
Jun25 |
240912 |
5754.75 |
5754.75 |
5754.75 |
5754.75 |
+43.75 |
0 |
264 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,445,948 |
2,150,230 |
-6,361 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
19241.50 |
19483.50 |
19185.00 |
19447.25 |
+176.25 |
729,344 |
234,968 |
-3,982 |
Hover/Click |
Dec24 |
240912 |
19471.50 |
19716.75 |
19418.25 |
19681.75 |
+180.00 |
21,661 |
26,959 |
+6,633 |
Hover/Click |
Mar25 |
240912 |
19680.00 |
19901.25 |
19623.25 |
19876.50 |
+189.00 |
54 |
136 |
-2 |
Hover/Click |
Total Volume and Open Interest |
751,059 |
262,073 |
+2,649 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Sep24 |
240912 |
2959.50 |
2993.00 |
2949.30 |
2985.80 |
+23.80 |
9,535 |
33,447 |
-282 |
Hover/Click |
Dec24 |
240912 |
2999.20 |
3020.70 |
2978.90 |
3014.50 |
+23.80 |
115 |
67 |
+28 |
Hover/Click |
Mar25 |
240912 |
3029.40 |
3029.40 |
3029.40 |
3029.40 |
+16.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,650 |
33,514 |
-254 |
|
Volatility Index(CBOE) |
Sep24 |
240912 |
17.45 |
18.10 |
16.85 |
16.95 |
-0.28 |
147,729 |
88,397 |
-13,895 |
|
Oct24 |
240912 |
18.77 |
19.20 |
18.50 |
18.51 |
-0.10 |
112,920 |
140,078 |
+2,920 |
|
Nov24 |
240912 |
18.50 |
18.78 |
18.25 |
18.30 |
-0.13 |
31,590 |
64,250 |
+3,586 |
|
Dec24 |
240912 |
18.22 |
18.42 |
18.05 |
18.09 |
-0.11 |
11,385 |
37,557 |
+613 |
|
Total Volume and Open Interest |
315,590 |
366,166 |
-6,812 |
|
S & P 600(CME) |
Sep24 |
240912 |
1350.40 |
1358.70 |
1333.90 |
1351.40 |
+15.60 |
3 |
681 |
-3 |
|
Dec24 |
240912 |
1364.10 |
1369.70 |
1364.10 |
1364.10 |
+14.00 |
|
|
|
|
Total Volume and Open Interest |
3 |
681 |
-3 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
2106.60 |
2144.20 |
2100.10 |
2132.50 |
+26.50 |
208,191 |
430,034 |
-2,681 |
Hover/Click |
Dec24 |
240912 |
2127.40 |
2164.80 |
2120.50 |
2153.10 |
+26.70 |
8,501 |
17,885 |
+4,436 |
Hover/Click |
Mar25 |
240912 |
2159.00 |
2178.00 |
2141.50 |
2169.60 |
+25.70 |
4 |
25 |
+1 |
Hover/Click |
Total Volume and Open Interest |
216,696 |
447,945 |
+1,756 |
|
Nikkei 225(CME) |
Sep24 |
240912 |
36595 |
37070 |
36385 |
36980 |
+385 |
14,334 |
7,563 |
-1,180 |
|
Dec24 |
240912 |
36600 |
37020 |
36325 |
36915 |
+350 |
12,336 |
10,092 |
+1,299 |
|
Total Volume and Open Interest |
26,670 |
17,655 |
+119 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec24 |
240912 |
35580 |
36675 |
35200 |
36565 |
+985 |
44,846 |
70,121 |
+13,943 |
|
Mar25 |
240912 |
36530 |
36530 |
36530 |
36530 |
+1010 |
0 |
666 |
+0 |
|
Jun25 |
240912 |
36295 |
36295 |
36295 |
36295 |
+1005 |
0 |
719 |
+0 |
|
Total Volume and Open Interest |
97,974 |
142,403 |
-14,229 |
|
Nikkei 225 Mini(JPX) |
Dec24 |
240912 |
35680 |
36670 |
35185 |
36630 |
+1090 |
276,290 |
148,360 |
+52,550 |
|
Mar25 |
240912 |
35650 |
36650 |
35165 |
36630 |
+1090 |
988 |
5,151 |
+87 |
|
Jun25 |
240912 |
35430 |
36395 |
34965 |
36390 |
+1090 |
277 |
1,449 |
+44 |
|
Total Volume and Open Interest |
988,604 |
583,086 |
+28,719 |
|
Nikkei 225(JPX) |
Dec24 |
240912 |
35670 |
36670 |
35190 |
36630 |
+1090 |
65,589 |
167,223 |
+6,429 |
|
Mar25 |
240912 |
35570 |
36630 |
35200 |
36630 |
+1090 |
14 |
7,810 |
+729 |
|
Jun25 |
240912 |
35700 |
36390 |
35700 |
36390 |
+1090 |
0 |
7,090 |
+45 |
|
Total Volume and Open Interest |
142,240 |
322,019 |
-70,932 |
|
Nikkei 225(CME) Yen |
Dec24 |
240912 |
36405 |
36845 |
36140 |
36740 |
+365 |
24,519 |
30,353 |
+5,834 |
|
Mar25 |
240912 |
36800 |
36800 |
36335 |
36800 |
+170 |
|
|
|
|
Jun25 |
240912 |
36980 |
36980 |
36980 |
36980 |
+340 |
|
|
|
|
Total Volume and Open Interest |
57,590 |
65,212 |
+4,780 |
|
Nikkei 225(CME) e-Mini Yen |
Sep24 |
240912 |
36970 |
36970 |
36970 |
36970 |
+375 |
|
|
|
|
Dec24 |
240912 |
36740 |
36740 |
36740 |
36740 |
+365 |
|
|
|
|
Mar25 |
240912 |
36800 |
36800 |
36800 |
36800 |
+170 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Sep24 |
240912 |
7485.5 |
7515.5 |
7396.0 |
7441.0 |
+36.0 |
44,478 |
162,825 |
-2,758 |
|
Oct24 |
240912 |
7509.0 |
7510.5 |
7413.5 |
7453.5 |
+36.0 |
4,691 |
1,310 |
+728 |
|
Nov24 |
240912 |
7474.0 |
7474.0 |
7474.0 |
7474.0 |
+36.5 |
|
|
|
|
Dec24 |
240912 |
7489.5 |
7489.5 |
7489.5 |
7489.5 |
+35.5 |
3 |
25 |
+0 |
|
Mar25 |
240912 |
7546.5 |
7546.5 |
7546.5 |
7546.5 |
+38.0 |
|
|
|
|
Jun25 |
240912 |
7415.5 |
7415.5 |
7415.5 |
7415.5 |
+36.5 |
|
|
|
|
Total Volume and Open Interest |
49,172 |
164,160 |
-2,030 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep24 |
240912 |
17085 |
17356 |
17019 |
17253 |
+166 |
99,458 |
120,400 |
-2,318 |
|
Oct24 |
240912 |
17126 |
17395 |
17059 |
17298 |
+172 |
1,029 |
1,863 |
-22 |
|
Nov24 |
240912 |
17322 |
17322 |
17322 |
17322 |
+167 |
0 |
1,025 |
+0 |
|
Total Volume and Open Interest |
101,366 |
134,397 |
-2,047 |
|
DAX(EUREX) |
Weekly |
Monthly |
Sep24 |
240912 |
18495.0 |
18611.0 |
18391.0 |
18520.0 |
+174.0 |
46,427 |
59,146 |
-331 |
|
Dec24 |
240912 |
18695.0 |
18782.0 |
18568.0 |
18693.0 |
+175.0 |
936 |
2,835 |
+644 |
|
Mar25 |
240912 |
18869.0 |
18869.0 |
18869.0 |
18869.0 |
+184.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
47,363 |
61,984 |
+313 |
|
Mini-DAX(EUREX) |
Sep24 |
240912 |
18505.0 |
18611.0 |
18391.0 |
18520.0 |
+174.0 |
24,513 |
9,834 |
+13 |
|
Dec24 |
240912 |
18684.0 |
18782.0 |
18595.0 |
18693.0 |
+175.0 |
284 |
500 |
+83 |
|
Mar25 |
240912 |
18869.0 |
18869.0 |
18869.0 |
18869.0 |
+184.0 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
24,797 |
10,337 |
+96 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep24 |
240912 |
4822 |
4841 |
4784 |
4812 |
+46 |
719,182 |
2,251,239 |
-14,158 |
|
Dec24 |
240912 |
4852 |
4869 |
4813 |
4840 |
+46 |
98,939 |
160,668 |
+12,637 |
|
Mar25 |
240912 |
4866 |
4866 |
4866 |
4866 |
+47 |
0 |
6,018 |
+0 |
|
Total Volume and Open Interest |
818,121 |
2,419,240 |
-1,521 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Sep24 |
240912 |
12006 |
12032 |
11916 |
11988 |
+62 |
38,574 |
178,763 |
+6,765 |
|
Dec24 |
240912 |
12007 |
12071 |
11954 |
12027 |
+61 |
10,451 |
10,135 |
+7,197 |
|
Mar25 |
240912 |
12014 |
12014 |
12014 |
12014 |
+64 |
0 |
29 |
+0 |
|
Total Volume and Open Interest |
49,025 |
188,927 |
+13,962 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Sep24 |
240912 |
8268.50 |
8315.50 |
8227.50 |
8247.50 |
+41.00 |
92,967 |
454,987 |
-8,905 |
|
Dec24 |
240912 |
8335.00 |
8371.00 |
8284.50 |
8304.00 |
+41.00 |
20,459 |
27,450 |
+15,302 |
|
Mar25 |
240912 |
8326.00 |
8326.00 |
8326.00 |
8326.00 |
+41.00 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
113,426 |
482,591 |
+6,397 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Sep24 |
240912 |
7978.0 |
8082.0 |
7923.0 |
8070.0 |
+94.0 |
41,915 |
253,895 |
+14,354 |
|
Dec24 |
240912 |
8040.0 |
8136.0 |
7981.0 |
8127.0 |
+95.0 |
286 |
314 |
+175 |
|
Mar25 |
240912 |
8115.0 |
8115.0 |
8115.0 |
8115.0 |
+95.0 |
|
|
|
|
Total Volume and Open Interest |
42,201 |
254,753 |
+14,529 |
|
FTSE MIB(ISE) |
Sep24 |
240912 |
33615.00 |
33695.00 |
33195.00 |
33480.00 |
+267.00 |
15,981 |
91,755 |
+701 |
|
Dec24 |
240912 |
33415.00 |
33565.00 |
33120.00 |
33385.00 |
+267.00 |
4,364 |
5,473 |
+2,462 |
|
Mar25 |
240912 |
33552.00 |
33552.00 |
33552.00 |
33552.00 |
+267.00 |
|
|
|
|
Total Volume and Open Interest |
20,345 |
97,228 |
+3,163 |
|
KOSPI 200(KFE) |
Sep24 |
240912 |
340.40 |
343.10 |
339.45 |
342.95 |
+7.10 |
241,463 |
117,260 |
-60,465 |
|
Dec24 |
240912 |
342.15 |
346.00 |
341.30 |
346.00 |
+8.55 |
59,083 |
209,909 |
+52,358 |
|
Mar25 |
240912 |
342.15 |
344.50 |
340.75 |
344.50 |
+8.30 |
21 |
4,121 |
+259 |
|
Total Volume and Open Interest |
300,570 |
337,893 |
-7,501 |
|
GSCI(CME) |
Weekly |
Monthly |
Sep24 |
240912 |
516.30 |
523.15 |
515.00 |
520.70 |
+8.50 |
141 |
253 |
-121 |
|
Oct24 |
240912 |
515.60 |
521.20 |
513.70 |
519.30 |
+8.25 |
136 |
272 |
+42 |
|
Nov24 |
240912 |
521.80 |
521.80 |
521.80 |
521.80 |
+13.25 |
|
|
|
|
Total Volume and Open Interest |
277 |
525 |
-79 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|