|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon September 23, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
240923 |
1012.00 |
1041.75 |
1012.00 |
1039.25 |
+27.25 |
128,091 |
407,605 |
-1,517 |
Hover/Click |
|
Jan25 |
240923 |
1029.25 |
1058.75 |
1029.25 |
1056.75 |
+27.25 |
34,959 |
153,398 |
+3,718 |
Hover/Click |
|
Mar25 |
240923 |
1043.25 |
1071.50 |
1043.25 |
1069.75 |
+26.00 |
24,567 |
138,113 |
+788 |
Hover/Click |
|
May25 |
240923 |
1056.25 |
1084.25 |
1056.25 |
1082.75 |
+25.00 |
9,426 |
76,765 |
+533 |
Hover/Click |
|
Jul25 |
240923 |
1067.25 |
1093.75 |
1067.25 |
1092.50 |
+24.25 |
6,736 |
46,433 |
+448 |
Hover/Click |
|
Aug25 |
240923 |
1068.75 |
1092.75 |
1068.75 |
1091.50 |
+23.50 |
967 |
3,409 |
-12 |
Hover/Click |
|
Sep25 |
240923 |
1059.25 |
1080.25 |
1059.00 |
1079.25 |
+21.75 |
371 |
2,904 |
+73 |
Hover/Click |
|
Nov25 |
240923 |
1060.25 |
1081.25 |
1060.25 |
1079.75 |
+19.50 |
1,913 |
27,183 |
+85 |
Hover/Click |
|
Jan26 |
240923 |
1084.00 |
1092.00 |
1081.25 |
1090.75 |
+19.75 |
23 |
1,035 |
+1 |
Hover/Click |
|
Mar26 |
240923 |
1082.00 |
1092.25 |
1082.00 |
1092.25 |
+20.00 |
22 |
591 |
-6 |
Hover/Click |
|
May26 |
240923 |
1093.75 |
1096.25 |
1093.25 |
1096.25 |
+19.50 |
2 |
115 |
+1 |
Hover/Click |
|
Jul26 |
240923 |
1089.00 |
1103.00 |
1089.00 |
1102.00 |
+19.00 |
14 |
255 |
-4 |
Hover/Click |
|
Aug26 |
240923 |
1096.00 |
1096.50 |
1093.00 |
1096.00 |
+19.75 |
0 |
53 |
+0 |
Hover/Click |
|
Sep26 |
240923 |
1082.50 |
1082.50 |
1082.50 |
1082.50 |
+18.50 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
207,117 |
858,388 |
+4,108 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct24 |
240923 |
317.40 |
327.60 |
317.40 |
326.50 |
+9.10 |
33,587 |
52,053 |
-6,711 |
Hover/Click |
|
Dec24 |
240923 |
319.40 |
329.50 |
319.30 |
328.70 |
+9.50 |
72,170 |
239,221 |
+3,875 |
Hover/Click |
|
Jan25 |
240923 |
320.60 |
330.20 |
320.60 |
329.80 |
+9.70 |
22,252 |
78,080 |
+3,468 |
Hover/Click |
|
Mar25 |
240923 |
322.80 |
332.20 |
322.70 |
332.00 |
+9.30 |
15,435 |
74,633 |
+752 |
Hover/Click |
|
May25 |
240923 |
325.60 |
334.40 |
325.30 |
334.30 |
+9.10 |
6,876 |
34,803 |
+420 |
Hover/Click |
|
Jul25 |
240923 |
328.70 |
337.30 |
328.40 |
337.20 |
+8.90 |
3,641 |
28,758 |
+201 |
Hover/Click |
|
Aug25 |
240923 |
330.30 |
337.70 |
329.90 |
337.50 |
+8.50 |
521 |
7,027 |
-1 |
Hover/Click |
|
Sep25 |
240923 |
330.30 |
337.60 |
330.20 |
337.30 |
+8.20 |
335 |
4,676 |
+68 |
Hover/Click |
|
Oct25 |
240923 |
330.30 |
336.30 |
330.30 |
336.30 |
+8.00 |
117 |
3,398 |
+25 |
Hover/Click |
|
Dec25 |
240923 |
331.20 |
338.50 |
331.20 |
338.40 |
+8.00 |
329 |
7,214 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
155,263 |
531,712 |
+2,079 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct24 |
240923 |
42.15 |
43.48 |
42.03 |
42.62 |
+0.46 |
34,095 |
42,025 |
-5,161 |
Hover/Click |
|
Dec24 |
240923 |
41.31 |
42.77 |
41.26 |
41.84 |
+0.48 |
68,147 |
255,760 |
-1,108 |
Hover/Click |
|
Jan25 |
240923 |
41.36 |
42.73 |
41.26 |
41.85 |
+0.48 |
19,157 |
88,208 |
+1,891 |
Hover/Click |
|
Mar25 |
240923 |
41.44 |
42.81 |
41.39 |
42.00 |
+0.50 |
13,453 |
72,001 |
+345 |
Hover/Click |
|
May25 |
240923 |
41.74 |
43.02 |
41.66 |
42.23 |
+0.48 |
5,346 |
44,492 |
+104 |
Hover/Click |
|
Jul25 |
240923 |
41.87 |
43.14 |
41.81 |
42.38 |
+0.47 |
4,690 |
26,327 |
+653 |
Hover/Click |
|
Aug25 |
240923 |
41.80 |
43.01 |
41.79 |
42.30 |
+0.46 |
445 |
4,728 |
-14 |
Hover/Click |
|
Sep25 |
240923 |
41.90 |
42.87 |
41.70 |
42.15 |
+0.41 |
237 |
4,413 |
-7 |
Hover/Click |
|
Oct25 |
240923 |
42.38 |
42.62 |
41.48 |
41.91 |
+0.40 |
78 |
2,680 |
-26 |
Hover/Click |
|
Dec25 |
240923 |
41.55 |
42.61 |
41.48 |
41.90 |
+0.38 |
326 |
9,366 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
146,007 |
551,145 |
-3,267 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
240923 |
586.2 |
600.9 |
585.3 |
587.3 |
-1.6 |
25,325 |
171,182 |
-7,514 |
Hover/Click |
|
Jan25 |
240923 |
599.0 |
611.4 |
598.4 |
600.7 |
+1.6 |
15,222 |
76,226 |
+1,978 |
Hover/Click |
|
Mar25 |
240923 |
609.1 |
621.5 |
609.1 |
612.7 |
+3.2 |
5,090 |
28,789 |
+395 |
Hover/Click |
|
May25 |
240923 |
617.2 |
629.3 |
617.2 |
621.1 |
+3.2 |
2,451 |
14,049 |
+450 |
Hover/Click |
|
Jul25 |
240923 |
624.2 |
635.8 |
624.2 |
628.3 |
+3.3 |
1,403 |
8,541 |
+185 |
Hover/Click |
|
Nov25 |
240923 |
620.0 |
632.6 |
620.0 |
627.2 |
+3.5 |
366 |
4,374 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
49,887 |
303,319 |
-4,333 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
401.50 |
414.25 |
401.25 |
413.50 |
+11.75 |
178,231 |
789,437 |
-1,701 |
Hover/Click |
|
Mar25 |
240923 |
419.75 |
432.50 |
419.25 |
431.75 |
+11.75 |
68,392 |
288,562 |
+9,964 |
Hover/Click |
|
May25 |
240923 |
430.25 |
442.75 |
430.25 |
442.50 |
+11.50 |
24,460 |
136,035 |
+2,047 |
Hover/Click |
|
Jul25 |
240923 |
437.00 |
449.00 |
437.00 |
448.75 |
+11.00 |
13,011 |
107,029 |
+672 |
Hover/Click |
|
Sep25 |
240923 |
436.00 |
445.75 |
436.00 |
445.25 |
+9.00 |
3,947 |
41,358 |
+35 |
Hover/Click |
|
Dec25 |
240923 |
442.00 |
451.25 |
442.00 |
450.75 |
+8.00 |
4,346 |
85,043 |
+707 |
Hover/Click |
|
Mar26 |
240923 |
456.50 |
462.00 |
453.25 |
461.50 |
+8.00 |
175 |
3,779 |
+12 |
Hover/Click |
|
May26 |
240923 |
465.25 |
468.00 |
459.50 |
467.50 |
+7.75 |
124 |
507 |
+12 |
Hover/Click |
|
Jul26 |
240923 |
469.25 |
471.50 |
463.25 |
471.00 |
+7.50 |
67 |
1,146 |
+41 |
Hover/Click |
|
Sep26 |
240923 |
454.00 |
454.00 |
454.00 |
454.00 |
+7.00 |
0 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
292,852 |
1,457,128 |
+11,840 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
570.50 |
586.50 |
569.00 |
582.50 |
+14.00 |
60,486 |
210,723 |
-1,442 |
Hover/Click |
|
Mar25 |
240923 |
589.75 |
605.00 |
588.50 |
601.25 |
+13.75 |
16,649 |
80,669 |
-4 |
Hover/Click |
|
May25 |
240923 |
600.50 |
615.00 |
599.25 |
612.00 |
+13.75 |
7,370 |
31,999 |
+697 |
Hover/Click |
|
Jul25 |
240923 |
605.50 |
620.00 |
604.50 |
617.00 |
+13.25 |
3,388 |
25,745 |
+341 |
Hover/Click |
|
Sep25 |
240923 |
616.50 |
630.50 |
616.50 |
628.25 |
+13.25 |
865 |
3,289 |
+8 |
Hover/Click |
|
Dec25 |
240923 |
632.00 |
645.50 |
632.00 |
643.75 |
+13.00 |
269 |
3,717 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
89,040 |
357,007 |
-321 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
565.50 |
581.75 |
565.25 |
577.25 |
+13.25 |
27,511 |
152,272 |
+2,367 |
Hover/Click |
|
Mar25 |
240923 |
580.25 |
595.25 |
579.50 |
590.75 |
+13.25 |
11,694 |
51,456 |
+259 |
Hover/Click |
|
May25 |
240923 |
588.25 |
603.00 |
588.25 |
599.00 |
+13.50 |
4,441 |
20,978 |
+914 |
Hover/Click |
|
Jul25 |
240923 |
596.25 |
607.75 |
594.50 |
603.75 |
+13.50 |
1,434 |
11,880 |
+307 |
Hover/Click |
|
Sep25 |
240923 |
606.00 |
618.00 |
604.75 |
614.00 |
+13.50 |
503 |
1,610 |
+63 |
Hover/Click |
|
Dec25 |
240923 |
630.50 |
632.50 |
629.25 |
629.25 |
+13.50 |
83 |
698 |
+33 |
Hover/Click |
|
Mar26 |
240923 |
639.50 |
640.75 |
639.50 |
639.50 |
+13.50 |
0 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,666 |
238,951 |
+3,943 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
607.50 |
621.25 |
607.50 |
619.00 |
+11.00 |
5,532 |
46,366 |
+529 |
Hover/Click |
|
Mar25 |
240923 |
629.50 |
642.50 |
629.50 |
640.50 |
+10.75 |
2,971 |
15,679 |
+478 |
Hover/Click |
|
May25 |
240923 |
644.75 |
652.50 |
642.75 |
651.75 |
+10.50 |
1,042 |
6,059 |
+288 |
Hover/Click |
|
Jul25 |
240923 |
657.00 |
660.25 |
654.75 |
659.00 |
+10.00 |
129 |
1,935 |
+21 |
Hover/Click |
|
Sep25 |
240923 |
665.50 |
665.50 |
660.25 |
664.50 |
+10.25 |
18 |
722 |
+0 |
Hover/Click |
|
Dec25 |
240923 |
679.00 |
679.00 |
679.00 |
679.00 |
+10.25 |
12 |
261 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
9,704 |
71,038 |
+1,322 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
370.75 |
379.75 |
367.25 |
368.75 |
+1.75 |
327 |
2,802 |
+32 |
Hover/Click |
|
Mar25 |
240923 |
367.75 |
377.75 |
365.25 |
366.75 |
+3.75 |
69 |
599 |
+6 |
Hover/Click |
|
May25 |
240923 |
374.75 |
375.00 |
365.50 |
365.50 |
+1.25 |
2 |
111 |
-1 |
Hover/Click |
|
Jul25 |
240923 |
369.25 |
369.25 |
369.25 |
369.25 |
+1.25 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
398 |
3,540 |
+37 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
240923 |
15.50 |
15.56 |
15.41 |
15.55 |
-0.01 |
706 |
8,270 |
+23 |
Hover/Click |
|
Jan25 |
240923 |
15.68 |
15.68 |
15.60 |
15.67 |
-0.01 |
86 |
860 |
+32 |
Hover/Click |
|
Mar25 |
240923 |
15.72 |
15.77 |
15.69 |
15.77 |
+0.00 |
5 |
342 |
+3 |
Hover/Click |
|
May25 |
240923 |
15.98 |
15.98 |
15.98 |
15.98 |
+0.01 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
797 |
9,561 |
+58 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
240923 |
182.750 |
183.650 |
182.330 |
183.250 |
+0.765 |
17,346 |
40,505 |
-3,441 |
Hover/Click |
|
Dec24 |
240923 |
183.400 |
184.485 |
182.830 |
183.830 |
+0.630 |
30,396 |
127,598 |
+3,049 |
Hover/Click |
|
Feb25 |
240923 |
183.850 |
185.400 |
183.850 |
184.850 |
+1.065 |
11,382 |
60,554 |
+387 |
Hover/Click |
|
Apr25 |
240923 |
184.535 |
185.650 |
184.450 |
185.300 |
+0.815 |
9,165 |
40,284 |
+784 |
Hover/Click |
|
Jun25 |
240923 |
178.535 |
179.485 |
178.400 |
179.250 |
+0.920 |
5,818 |
24,112 |
+575 |
Hover/Click |
|
Aug25 |
240923 |
176.685 |
176.850 |
175.800 |
176.750 |
+1.065 |
1,372 |
6,821 |
+239 |
Hover/Click |
| Total Volume and Open Interest |
76,303 |
305,547 |
+1,736 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep24 |
240923 |
244.880 |
245.330 |
244.080 |
245.100 |
+0.270 |
1,303 |
2,631 |
-261 |
Hover/Click |
|
Oct24 |
240923 |
244.450 |
245.185 |
243.000 |
244.485 |
+0.585 |
6,108 |
13,090 |
-1,048 |
Hover/Click |
|
Nov24 |
240923 |
242.500 |
243.250 |
241.300 |
242.750 |
+0.965 |
5,044 |
18,200 |
+599 |
Hover/Click |
|
Jan25 |
240923 |
237.535 |
238.685 |
236.685 |
237.785 |
+1.000 |
2,868 |
8,949 |
+14 |
Hover/Click |
|
Mar25 |
240923 |
235.985 |
236.950 |
235.200 |
236.235 |
+1.185 |
1,935 |
5,038 |
-209 |
Hover/Click |
|
Apr25 |
240923 |
238.130 |
238.500 |
236.800 |
237.880 |
+0.830 |
523 |
1,846 |
+9 |
Hover/Click |
|
May25 |
240923 |
239.185 |
239.600 |
237.800 |
238.935 |
+0.555 |
325 |
1,802 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
18,217 |
52,801 |
-852 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct24 |
240923 |
82.230 |
82.550 |
81.880 |
82.300 |
+0.070 |
7,551 |
44,543 |
-1,731 |
Hover/Click |
|
Dec24 |
240923 |
74.450 |
75.150 |
74.130 |
74.880 |
+0.650 |
14,341 |
116,324 |
+1,161 |
Hover/Click |
|
Feb25 |
240923 |
77.450 |
78.550 |
77.400 |
78.400 |
+0.850 |
5,858 |
45,566 |
+362 |
Hover/Click |
|
Apr25 |
240923 |
82.200 |
83.080 |
82.050 |
83.050 |
+0.720 |
3,192 |
32,915 |
+680 |
Hover/Click |
|
May25 |
240923 |
86.100 |
86.750 |
86.100 |
86.730 |
+0.730 |
132 |
1,882 |
+52 |
|
|
Jun25 |
240923 |
93.530 |
93.980 |
93.350 |
93.930 |
+0.450 |
1,634 |
12,821 |
+131 |
Hover/Click |
|
Jul25 |
240923 |
93.750 |
94.280 |
93.680 |
94.200 |
+0.400 |
785 |
6,757 |
+128 |
Hover/Click |
|
Aug25 |
240923 |
92.800 |
93.150 |
92.730 |
93.080 |
+0.280 |
590 |
2,880 |
+210 |
Hover/Click |
| Total Volume and Open Interest |
34,113 |
264,797 |
+1,010 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep24 |
240923 |
23.34 |
23.36 |
23.30 |
23.36 |
+0.03 |
108 |
3,748 |
+180 |
Hover/Click |
|
Oct24 |
240923 |
23.70 |
23.94 |
23.55 |
23.79 |
-0.12 |
1,244 |
6,332 |
+57 |
Hover/Click |
|
Nov24 |
240923 |
22.75 |
23.19 |
22.71 |
23.12 |
+0.09 |
913 |
4,425 |
+105 |
Hover/Click |
|
Dec24 |
240923 |
21.43 |
21.90 |
21.41 |
21.78 |
+0.05 |
290 |
2,923 |
+57 |
Hover/Click |
|
Jan25 |
240923 |
20.25 |
20.75 |
20.23 |
20.62 |
+0.12 |
110 |
1,806 |
-3 |
Hover/Click |
|
Feb25 |
240923 |
19.72 |
19.98 |
19.70 |
19.84 |
+0.04 |
27 |
1,416 |
+0 |
Hover/Click |
|
Mar25 |
240923 |
19.52 |
19.55 |
19.50 |
19.50 |
+0.05 |
45 |
1,045 |
+20 |
Hover/Click |
|
Apr25 |
240923 |
19.22 |
19.22 |
19.22 |
19.22 |
unch |
3 |
722 |
+3 |
Hover/Click |
|
May25 |
240923 |
19.13 |
19.14 |
19.13 |
19.14 |
unch |
2 |
637 |
+2 |
Hover/Click |
|
Jun25 |
240923 |
19.24 |
19.24 |
19.24 |
19.24 |
+0.02 |
18 |
612 |
+8 |
Hover/Click |
|
Jul25 |
240923 |
19.30 |
19.30 |
19.30 |
19.30 |
unch |
0 |
428 |
+0 |
Hover/Click |
|
Aug25 |
240923 |
19.40 |
19.40 |
19.40 |
19.40 |
unch |
0 |
402 |
+0 |
Hover/Click |
|
Sep25 |
240923 |
19.62 |
19.62 |
19.62 |
19.62 |
+0.06 |
0 |
310 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,775 |
25,566 |
+444 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
7602 |
7949 |
7565 |
7786 |
+128 |
7,013 |
64,471 |
+325 |
Hover/Click |
|
Mar25 |
240923 |
6161 |
6389 |
6147 |
6339 |
+133 |
4,329 |
46,273 |
+339 |
Hover/Click |
|
May25 |
240923 |
5830 |
6041 |
5816 |
5997 |
+134 |
2,758 |
17,887 |
+32 |
Hover/Click |
|
Jul25 |
240923 |
5588 |
5771 |
5578 |
5742 |
+117 |
1,691 |
9,081 |
-48 |
Hover/Click |
|
Sep25 |
240923 |
5380 |
5518 |
5380 |
5499 |
+83 |
1,293 |
4,400 |
+110 |
Hover/Click |
|
Dec25 |
240923 |
5149 |
5260 |
5148 |
5241 |
+51 |
433 |
3,749 |
+60 |
Hover/Click |
|
Mar26 |
240923 |
4990 |
5042 |
4990 |
5042 |
+33 |
16 |
80 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
17,533 |
145,956 |
+817 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
251.90 |
264.40 |
250.10 |
263.65 |
+12.90 |
23,783 |
99,687 |
-1,774 |
Hover/Click |
|
Mar25 |
240923 |
249.95 |
261.95 |
247.70 |
261.30 |
+12.65 |
9,849 |
59,644 |
+561 |
Hover/Click |
|
May25 |
240923 |
247.55 |
259.40 |
245.55 |
258.80 |
+12.35 |
4,021 |
21,734 |
+52 |
Hover/Click |
|
Jul25 |
240923 |
244.75 |
256.25 |
242.95 |
255.85 |
+12.05 |
2,006 |
8,972 |
+149 |
Hover/Click |
|
Sep25 |
240923 |
241.35 |
252.90 |
239.75 |
252.40 |
+11.85 |
646 |
6,535 |
+98 |
Hover/Click |
|
Dec25 |
240923 |
236.05 |
247.95 |
235.30 |
247.50 |
+11.45 |
302 |
8,907 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
40,671 |
207,130 |
-839 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
240923 |
491.85 |
491.85 |
470.85 |
474.50 |
-16.35 |
622 |
7,650 |
+177 |
Hover/Click |
|
Jan25 |
240923 |
475.50 |
476.45 |
462.40 |
465.00 |
-11.85 |
133 |
1,505 |
+11 |
Hover/Click |
|
Mar25 |
240923 |
464.00 |
468.10 |
455.15 |
458.10 |
-11.55 |
17 |
360 |
+6 |
Hover/Click |
|
May25 |
240923 |
448.55 |
448.55 |
448.55 |
448.55 |
-10.05 |
0 |
7 |
+0 |
Hover/Click |
|
Jul25 |
240923 |
437.45 |
437.45 |
437.45 |
437.45 |
-10.90 |
|
|
|
Hover/Click |
|
Sep25 |
240923 |
430.75 |
430.75 |
430.75 |
430.75 |
-10.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
772 |
9,523 |
+194 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct24 |
240923 |
22.41 |
23.17 |
22.28 |
22.55 |
-0.11 |
72,386 |
73,298 |
-12,524 |
Hover/Click |
|
Mar25 |
240923 |
22.50 |
23.12 |
22.37 |
22.61 |
-0.13 |
150,025 |
345,591 |
+4,008 |
Hover/Click |
|
May25 |
240923 |
20.90 |
21.37 |
20.81 |
21.11 |
+0.01 |
50,786 |
131,786 |
+1,366 |
Hover/Click |
|
Jul25 |
240923 |
19.95 |
20.27 |
19.83 |
20.12 |
+0.10 |
40,469 |
99,846 |
+8,292 |
Hover/Click |
|
Oct25 |
240923 |
19.61 |
19.92 |
19.55 |
19.80 |
+0.12 |
25,601 |
66,024 |
+4,605 |
Hover/Click |
|
Mar26 |
240923 |
19.60 |
19.90 |
19.56 |
19.79 |
+0.11 |
9,549 |
32,751 |
-91 |
Hover/Click |
|
May26 |
240923 |
18.50 |
18.70 |
18.47 |
18.59 |
+0.08 |
3,843 |
14,297 |
+1,551 |
Hover/Click |
|
Jul26 |
240923 |
17.92 |
18.11 |
17.88 |
17.96 |
+0.06 |
3,545 |
13,597 |
+752 |
Hover/Click |
|
Oct26 |
240923 |
17.81 |
17.96 |
17.75 |
17.80 |
+0.03 |
2,634 |
13,429 |
+200 |
Hover/Click |
| Total Volume and Open Interest |
360,469 |
800,676 |
+8,494 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
5298 |
5327 |
5229 |
5268 |
unch |
4,304 |
50,705 |
-861 |
Hover/Click |
|
Mar25 |
240923 |
4591 |
4614 |
4538 |
4560 |
-23 |
4,326 |
56,024 |
+292 |
Hover/Click |
|
May25 |
240923 |
4350 |
4355 |
4265 |
4296 |
-29 |
3,645 |
23,152 |
+31 |
Hover/Click |
|
Jul25 |
240923 |
4133 |
4133 |
4068 |
4106 |
-12 |
2,378 |
16,282 |
-52 |
Hover/Click |
|
Sep25 |
240923 |
3964 |
3965 |
3910 |
3949 |
-2 |
1,246 |
9,725 |
-79 |
Hover/Click |
|
Dec25 |
240923 |
3795 |
3800 |
3748 |
3786 |
-2 |
676 |
12,560 |
+52 |
Hover/Click |
|
Mar26 |
240923 |
3608 |
3624 |
3600 |
3624 |
-3 |
149 |
525 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
16,724 |
169,324 |
-596 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
587.00 |
602.40 |
579.20 |
584.50 |
-0.40 |
12,907 |
45,044 |
+626 |
Hover/Click |
|
Mar25 |
240923 |
588.50 |
601.80 |
582.70 |
587.80 |
+0.10 |
14,208 |
34,157 |
+346 |
Hover/Click |
|
May25 |
240923 |
578.20 |
586.10 |
574.00 |
578.80 |
+1.20 |
5,586 |
13,481 |
+777 |
Hover/Click |
|
Aug25 |
240923 |
558.30 |
563.70 |
554.90 |
559.70 |
+3.00 |
2,183 |
7,052 |
+649 |
Hover/Click |
|
Oct25 |
240923 |
545.70 |
548.60 |
541.60 |
545.80 |
+3.30 |
344 |
3,214 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
35,466 |
106,913 |
+2,437 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct24 |
240923 |
74.04 |
74.05 |
71.63 |
71.70 |
-0.51 |
42 |
16 |
-30 |
Hover/Click |
|
Dec24 |
240923 |
73.60 |
74.10 |
73.26 |
73.44 |
-0.08 |
30,795 |
132,451 |
-2,954 |
Hover/Click |
|
Mar25 |
240923 |
75.32 |
75.75 |
75.04 |
75.19 |
+0.05 |
10,564 |
45,348 |
+350 |
Hover/Click |
|
May25 |
240923 |
76.35 |
76.74 |
76.07 |
76.26 |
+0.10 |
4,827 |
19,013 |
+299 |
Hover/Click |
|
Jul25 |
240923 |
76.79 |
77.17 |
76.59 |
76.72 |
+0.11 |
3,075 |
14,749 |
+754 |
Hover/Click |
|
Oct25 |
240923 |
74.64 |
74.64 |
74.64 |
74.64 |
-0.05 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,414 |
232,086 |
-969 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov24 |
240923 |
71.31 |
71.81 |
69.48 |
70.37 |
-0.63 |
306,997 |
355,622 |
+12,590 |
Hover/Click |
|
Dec24 |
240923 |
70.43 |
70.94 |
68.73 |
69.61 |
-0.49 |
194,524 |
249,717 |
+4,003 |
Hover/Click |
|
Jan25 |
240923 |
69.75 |
70.34 |
68.22 |
69.10 |
-0.38 |
77,528 |
178,709 |
+7,730 |
Hover/Click |
|
Feb25 |
240923 |
69.38 |
69.93 |
67.86 |
68.73 |
-0.37 |
43,202 |
85,318 |
+2,301 |
Hover/Click |
|
Mar25 |
240923 |
68.93 |
69.65 |
67.62 |
68.50 |
-0.34 |
46,726 |
96,749 |
+2,911 |
Hover/Click |
|
Apr25 |
240923 |
68.70 |
69.43 |
67.45 |
68.32 |
-0.33 |
13,385 |
46,065 |
+96 |
Hover/Click |
|
May25 |
240923 |
68.55 |
69.28 |
67.31 |
68.19 |
-0.29 |
7,009 |
34,865 |
-594 |
Hover/Click |
|
Jun25 |
240923 |
68.37 |
69.10 |
67.16 |
68.02 |
-0.31 |
44,010 |
148,444 |
+40 |
Hover/Click |
|
Jul25 |
240923 |
68.68 |
68.80 |
67.38 |
67.86 |
-0.28 |
3,054 |
36,351 |
-313 |
Hover/Click |
|
Aug25 |
240923 |
68.25 |
68.69 |
66.90 |
67.70 |
-0.26 |
3,752 |
26,113 |
-253 |
Hover/Click |
|
Sep25 |
240923 |
67.88 |
68.51 |
66.70 |
67.54 |
-0.25 |
9,036 |
47,679 |
-502 |
Hover/Click |
|
Oct25 |
240923 |
68.28 |
68.30 |
66.70 |
67.39 |
-0.24 |
560 |
24,327 |
-27 |
Hover/Click |
|
Nov25 |
240923 |
67.27 |
67.66 |
66.94 |
67.27 |
-0.21 |
795 |
18,758 |
+62 |
Hover/Click |
|
Dec25 |
240923 |
67.56 |
68.04 |
66.31 |
67.14 |
-0.20 |
32,412 |
131,440 |
-2,962 |
Hover/Click |
|
Jan26 |
240923 |
67.55 |
67.55 |
66.68 |
66.98 |
-0.19 |
347 |
14,752 |
-111 |
Hover/Click |
|
Feb26 |
240923 |
66.84 |
67.13 |
66.58 |
66.84 |
-0.17 |
99 |
10,296 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
811,789 |
1,757,865 |
+6,938 |
|
| e-miNY Crude Oil(NYM) |
|
Nov24 |
240923 |
71.300 |
71.825 |
69.500 |
70.375 |
-0.625 |
5,740 |
1,658 |
-31 |
|
|
Dec24 |
240923 |
70.450 |
70.925 |
68.750 |
69.600 |
-0.500 |
273 |
489 |
-1 |
|
|
Jan25 |
240923 |
69.825 |
70.325 |
68.250 |
69.100 |
-0.400 |
73 |
36 |
-1 |
|
|
Feb25 |
240923 |
68.750 |
69.875 |
67.900 |
68.750 |
-0.350 |
3 |
10 |
+1 |
|
|
Mar25 |
240923 |
68.500 |
69.300 |
68.100 |
68.500 |
-0.350 |
4 |
25 |
+1 |
|
|
Apr25 |
240923 |
67.700 |
69.100 |
67.700 |
68.325 |
-0.325 |
0 |
3 |
+0 |
|
|
May25 |
240923 |
68.200 |
68.900 |
67.700 |
68.200 |
-0.300 |
0 |
3 |
+0 |
|
|
Jun25 |
240923 |
68.750 |
69.025 |
67.175 |
68.025 |
-0.300 |
1 |
13 |
-1 |
|
|
Jul25 |
240923 |
67.850 |
68.500 |
67.500 |
67.850 |
-0.300 |
0 |
2 |
+0 |
|
|
Aug25 |
240923 |
68.425 |
68.700 |
67.000 |
67.700 |
-0.250 |
0 |
135 |
+0 |
|
| Total Volume and Open Interest |
6,095 |
2,437 |
-32 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct24 |
240923 |
217.25 |
218.54 |
211.76 |
214.51 |
-1.64 |
27,758 |
56,736 |
-4,391 |
Hover/Click |
|
Nov24 |
240923 |
218.52 |
219.92 |
213.22 |
216.06 |
-1.29 |
42,744 |
116,793 |
+1,017 |
Hover/Click |
|
Dec24 |
240923 |
219.89 |
220.93 |
214.47 |
217.22 |
-1.06 |
26,581 |
78,221 |
+1,560 |
Hover/Click |
|
Jan25 |
240923 |
220.35 |
221.84 |
215.56 |
218.27 |
-0.99 |
13,252 |
41,023 |
+143 |
Hover/Click |
|
Feb25 |
240923 |
221.34 |
222.05 |
215.94 |
218.58 |
-0.91 |
6,653 |
23,105 |
-851 |
Hover/Click |
|
Mar25 |
240923 |
220.02 |
221.56 |
215.59 |
218.15 |
-0.89 |
6,021 |
31,227 |
-813 |
Hover/Click |
|
Apr25 |
240923 |
220.17 |
220.71 |
214.90 |
217.40 |
-0.87 |
2,111 |
20,459 |
-329 |
Hover/Click |
|
May25 |
240923 |
219.73 |
220.44 |
214.81 |
217.30 |
-0.77 |
1,283 |
10,277 |
+310 |
Hover/Click |
|
Jun25 |
240923 |
219.13 |
220.62 |
215.08 |
217.55 |
-0.73 |
5,118 |
24,828 |
-840 |
Hover/Click |
|
Jul25 |
240923 |
220.99 |
221.45 |
216.16 |
218.54 |
-0.72 |
318 |
4,192 |
+72 |
Hover/Click |
|
Aug25 |
240923 |
220.52 |
222.36 |
217.19 |
219.52 |
-0.73 |
298 |
3,013 |
+83 |
Hover/Click |
|
Sep25 |
240923 |
221.35 |
223.26 |
218.25 |
220.51 |
-0.73 |
220 |
4,762 |
+54 |
Hover/Click |
|
Oct25 |
240923 |
222.88 |
222.88 |
219.32 |
221.48 |
-0.68 |
122 |
1,692 |
-2 |
Hover/Click |
|
Nov25 |
240923 |
221.91 |
221.91 |
221.91 |
221.91 |
-0.71 |
84 |
1,462 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
132,977 |
436,641 |
-3,939 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct24 |
240923 |
204.65 |
205.49 |
197.10 |
199.02 |
-4.62 |
30,914 |
52,590 |
-5,525 |
Hover/Click |
|
Nov24 |
240923 |
202.11 |
202.54 |
194.81 |
196.76 |
-3.97 |
60,632 |
122,698 |
-668 |
Hover/Click |
|
Dec24 |
240923 |
199.04 |
199.50 |
192.45 |
194.49 |
-3.19 |
32,966 |
58,773 |
-533 |
Hover/Click |
|
Jan25 |
240923 |
197.21 |
198.12 |
191.44 |
193.61 |
-2.73 |
14,903 |
41,190 |
+1,082 |
Hover/Click |
|
Feb25 |
240923 |
197.45 |
198.45 |
192.06 |
194.17 |
-2.52 |
6,656 |
16,770 |
-842 |
Hover/Click |
|
Mar25 |
240923 |
198.77 |
200.08 |
193.93 |
195.99 |
-2.33 |
4,163 |
21,192 |
+97 |
Hover/Click |
|
Apr25 |
240923 |
216.79 |
216.79 |
210.59 |
212.66 |
-2.43 |
1,420 |
8,688 |
-6 |
Hover/Click |
|
May25 |
240923 |
214.96 |
216.58 |
211.06 |
213.23 |
-2.31 |
881 |
6,202 |
-44 |
Hover/Click |
|
Jun25 |
240923 |
216.00 |
216.05 |
210.24 |
212.48 |
-2.12 |
1,123 |
9,339 |
+58 |
Hover/Click |
|
Jul25 |
240923 |
212.56 |
213.32 |
209.11 |
210.78 |
-1.95 |
273 |
3,572 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
154,449 |
350,932 |
-6,333 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct24 |
240923 |
199.02 |
199.02 |
199.02 |
199.02 |
-4.62 |
0 |
2 |
+0 |
|
|
Nov24 |
240923 |
196.76 |
196.76 |
196.76 |
196.76 |
-3.97 |
|
|
|
|
|
Dec24 |
240923 |
194.49 |
194.49 |
194.49 |
194.49 |
-3.19 |
|
|
|
|
|
Jan25 |
240923 |
193.61 |
193.61 |
193.61 |
193.61 |
-2.73 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct24 |
240923 |
2.462 |
2.646 |
2.458 |
2.613 |
+0.179 |
161,905 |
55,725 |
-22,511 |
Hover/Click |
|
Nov24 |
240923 |
2.735 |
2.874 |
2.728 |
2.854 |
+0.135 |
183,090 |
322,288 |
+5,746 |
Hover/Click |
|
Dec24 |
240923 |
3.204 |
3.316 |
3.192 |
3.292 |
+0.100 |
61,686 |
136,259 |
-2,957 |
Hover/Click |
|
Jan25 |
240923 |
3.480 |
3.589 |
3.473 |
3.562 |
+0.088 |
50,548 |
185,509 |
+2,534 |
Hover/Click |
|
Feb25 |
240923 |
3.381 |
3.465 |
3.355 |
3.436 |
+0.081 |
21,398 |
77,477 |
+1,862 |
Hover/Click |
|
Mar25 |
240923 |
3.054 |
3.128 |
3.037 |
3.113 |
+0.072 |
34,222 |
143,985 |
-1,182 |
Hover/Click |
|
Apr25 |
240923 |
2.896 |
2.978 |
2.890 |
2.954 |
+0.055 |
26,772 |
84,896 |
-1,455 |
Hover/Click |
|
May25 |
240923 |
2.929 |
3.009 |
2.924 |
2.983 |
+0.050 |
15,065 |
60,521 |
+783 |
Hover/Click |
|
Jun25 |
240923 |
3.062 |
3.136 |
3.056 |
3.111 |
+0.046 |
5,231 |
30,696 |
+536 |
Hover/Click |
|
Jul25 |
240923 |
3.213 |
3.283 |
3.206 |
3.257 |
+0.041 |
6,375 |
19,403 |
+445 |
Hover/Click |
|
Aug25 |
240923 |
3.235 |
3.310 |
3.229 |
3.280 |
+0.039 |
3,929 |
18,886 |
+78 |
Hover/Click |
|
Sep25 |
240923 |
3.215 |
3.285 |
3.207 |
3.257 |
+0.038 |
3,509 |
20,427 |
+56 |
Hover/Click |
|
Oct25 |
240923 |
3.286 |
3.366 |
3.286 |
3.336 |
+0.039 |
7,746 |
56,807 |
+414 |
Hover/Click |
|
Nov25 |
240923 |
3.557 |
3.618 |
3.541 |
3.582 |
+0.031 |
1,733 |
16,866 |
-156 |
Hover/Click |
|
Dec25 |
240923 |
3.934 |
4.001 |
3.925 |
3.957 |
+0.018 |
2,020 |
24,803 |
+624 |
Hover/Click |
|
Jan26 |
240923 |
4.168 |
4.218 |
4.145 |
4.178 |
+0.021 |
2,657 |
42,878 |
+426 |
Hover/Click |
| Total Volume and Open Interest |
597,280 |
1,515,361 |
-13,630 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
240923 |
74.71 |
75.17 |
73.10 |
73.90 |
-0.59 |
221,094 |
263,956 |
-22,571 |
Hover/Click |
|
Dec24 |
240923 |
73.94 |
74.44 |
72.41 |
73.21 |
-0.48 |
280,484 |
506,487 |
+2,311 |
Hover/Click |
|
Jan25 |
240923 |
73.48 |
73.97 |
71.98 |
72.78 |
-0.41 |
138,079 |
255,668 |
+4,636 |
Hover/Click |
|
Feb25 |
240923 |
73.12 |
73.65 |
71.70 |
72.50 |
-0.38 |
55,293 |
144,112 |
+3,956 |
Hover/Click |
|
Mar25 |
240923 |
72.92 |
73.45 |
71.54 |
72.34 |
-0.35 |
56,090 |
145,432 |
+312 |
Hover/Click |
|
Apr25 |
240923 |
72.79 |
73.32 |
71.44 |
72.24 |
-0.32 |
17,461 |
59,446 |
+840 |
Hover/Click |
|
May25 |
240923 |
72.68 |
73.21 |
71.36 |
72.16 |
-0.29 |
13,068 |
64,683 |
-47 |
Hover/Click |
|
Jun25 |
240923 |
72.57 |
73.10 |
71.29 |
72.08 |
-0.27 |
34,326 |
169,650 |
-815 |
Hover/Click |
|
Jul25 |
240923 |
72.47 |
72.98 |
71.21 |
71.99 |
-0.25 |
4,712 |
44,429 |
+256 |
Hover/Click |
|
Aug25 |
240923 |
72.28 |
72.80 |
71.11 |
71.89 |
-0.23 |
3,347 |
40,183 |
+304 |
Hover/Click |
|
Sep25 |
240923 |
72.30 |
72.69 |
71.00 |
71.78 |
-0.22 |
4,665 |
59,127 |
-261 |
Hover/Click |
|
Oct25 |
240923 |
72.08 |
72.51 |
70.91 |
71.67 |
-0.20 |
1,521 |
32,949 |
+5 |
Hover/Click |
|
Nov25 |
240923 |
71.94 |
72.07 |
71.26 |
71.55 |
-0.18 |
757 |
29,353 |
-97 |
Hover/Click |
|
Dec25 |
240923 |
71.83 |
72.30 |
70.67 |
71.45 |
-0.17 |
28,486 |
192,486 |
-302 |
Hover/Click |
| Total Volume and Open Interest |
880,893 |
2,363,441 |
-11,195 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct24 |
240923 |
668.00 |
671.50 |
651.75 |
660.25 |
-5.50 |
47,202 |
174,652 |
-12,082 |
Hover/Click |
|
Nov24 |
240923 |
665.25 |
669.25 |
649.50 |
658.25 |
-5.25 |
55,774 |
176,122 |
-2,660 |
Hover/Click |
|
Dec24 |
240923 |
662.75 |
666.25 |
648.00 |
656.25 |
-4.25 |
51,986 |
150,835 |
-3,159 |
Hover/Click |
|
Jan25 |
240923 |
663.00 |
666.75 |
649.00 |
657.25 |
-4.00 |
16,867 |
70,643 |
+3,880 |
Hover/Click |
|
Feb25 |
240923 |
664.00 |
667.50 |
650.25 |
658.00 |
-3.75 |
9,694 |
42,186 |
-591 |
Hover/Click |
|
Mar25 |
240923 |
664.50 |
668.00 |
651.25 |
658.75 |
-3.50 |
12,337 |
61,357 |
+1,367 |
Hover/Click |
|
Apr25 |
240923 |
661.50 |
666.50 |
651.00 |
658.25 |
-3.25 |
5,736 |
30,330 |
+1,102 |
Hover/Click |
|
May25 |
240923 |
661.75 |
667.00 |
652.00 |
658.50 |
-3.00 |
3,352 |
21,405 |
-1,047 |
Hover/Click |
|
Jun25 |
240923 |
664.50 |
667.00 |
651.75 |
659.00 |
-3.00 |
8,214 |
58,217 |
-356 |
Hover/Click |
|
Jul25 |
240923 |
666.75 |
667.50 |
654.50 |
660.75 |
-3.00 |
947 |
17,130 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
222,022 |
926,960 |
-11,113 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
240923 |
71.20 |
71.80 |
69.50 |
70.37 |
-0.63 |
47,446 |
68,766 |
+963 |
Hover/Click |
|
Dec24 |
240923 |
70.47 |
70.93 |
68.74 |
69.61 |
-0.49 |
74,307 |
101,748 |
-1,467 |
Hover/Click |
|
Jan25 |
240923 |
69.65 |
70.30 |
68.23 |
69.10 |
-0.39 |
63,559 |
50,683 |
+1,443 |
Hover/Click |
|
Feb25 |
240923 |
69.35 |
69.88 |
67.96 |
68.74 |
-0.36 |
45,209 |
30,851 |
-48 |
Hover/Click |
|
Mar25 |
240923 |
69.09 |
69.42 |
67.72 |
68.50 |
-0.34 |
30,466 |
38,027 |
+31 |
Hover/Click |
|
Apr25 |
240923 |
68.91 |
69.04 |
67.59 |
68.32 |
-0.33 |
10,211 |
16,281 |
+1,019 |
Hover/Click |
|
May25 |
240923 |
68.85 |
68.85 |
67.45 |
68.19 |
-0.30 |
4,156 |
15,248 |
+671 |
Hover/Click |
|
Jun25 |
240923 |
68.44 |
69.05 |
67.31 |
68.02 |
-0.31 |
10,358 |
45,659 |
+90 |
Hover/Click |
|
Jul25 |
240923 |
67.86 |
67.86 |
67.86 |
67.86 |
-0.28 |
669 |
12,223 |
+89 |
Hover/Click |
|
Aug25 |
240923 |
67.70 |
67.70 |
67.70 |
67.70 |
-0.26 |
185 |
12,008 |
+6 |
Hover/Click |
|
Sep25 |
240923 |
68.48 |
68.48 |
67.45 |
67.54 |
-0.25 |
1,637 |
19,963 |
-404 |
Hover/Click |
|
Oct25 |
240923 |
67.39 |
67.39 |
67.39 |
67.39 |
-0.24 |
72 |
13,174 |
-25 |
Hover/Click |
|
Nov25 |
240923 |
67.27 |
67.27 |
67.27 |
67.27 |
-0.21 |
17 |
13,622 |
-10 |
Hover/Click |
|
Dec25 |
240923 |
67.28 |
67.28 |
66.40 |
67.14 |
-0.20 |
5,917 |
69,345 |
-66 |
Hover/Click |
|
Jan26 |
240923 |
66.98 |
66.98 |
66.98 |
66.98 |
-0.19 |
332 |
3,190 |
+100 |
Hover/Click |
|
Feb26 |
240923 |
66.84 |
66.84 |
66.84 |
66.84 |
-0.17 |
151 |
2,071 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
299,416 |
600,010 |
+3,004 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
100.460 |
100.940 |
100.435 |
100.560 |
+0.137 |
24,452 |
26,062 |
+39 |
Hover/Click |
|
Mar25 |
240923 |
100.395 |
100.395 |
100.330 |
100.330 |
+0.138 |
8 |
352 |
+3 |
Hover/Click |
|
Jun25 |
240923 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.137 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
24,460 |
26,414 |
+42 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
68.13 |
68.60 |
68.06 |
68.53 |
+0.35 |
99,126 |
171,753 |
+2,218 |
Hover/Click |
|
Mar25 |
240923 |
68.10 |
68.54 |
68.07 |
68.49 |
+0.34 |
35 |
224 |
-5 |
Hover/Click |
|
Jun25 |
240923 |
68.08 |
68.42 |
67.98 |
68.42 |
+0.34 |
34 |
272 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
99,402 |
172,920 |
+2,229 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
133.24 |
133.57 |
132.46 |
133.44 |
+0.28 |
125,825 |
230,507 |
+7,184 |
Hover/Click |
|
Mar25 |
240923 |
132.63 |
133.38 |
132.39 |
133.29 |
+0.27 |
87 |
550 |
-13 |
Hover/Click |
|
Jun25 |
240923 |
133.28 |
133.28 |
132.82 |
133.12 |
+0.28 |
15 |
195 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
126,552 |
231,962 |
+7,259 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
73.86 |
74.30 |
73.77 |
74.22 |
+0.31 |
84,556 |
211,787 |
-2,228 |
Hover/Click |
|
Mar25 |
240923 |
74.03 |
74.45 |
73.93 |
74.37 |
+0.31 |
588 |
1,332 |
+84 |
Hover/Click |
|
Jun25 |
240923 |
74.14 |
74.51 |
74.14 |
74.49 |
+0.31 |
38 |
759 |
+33 |
Hover/Click |
|
Sep25 |
240923 |
74.57 |
74.65 |
74.17 |
74.60 |
+0.31 |
0 |
114 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,351 |
214,695 |
-2,049 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
70.25 |
70.62 |
69.99 |
70.55 |
+0.28 |
233,780 |
202,673 |
-4,575 |
Hover/Click |
|
Mar25 |
240923 |
70.76 |
71.30 |
70.75 |
71.27 |
+0.27 |
216 |
467 |
+60 |
Hover/Click |
|
Jun25 |
240923 |
71.86 |
71.88 |
71.86 |
71.88 |
+0.28 |
74 |
284 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
235,036 |
204,414 |
-4,524 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
118.74 |
119.36 |
118.49 |
119.23 |
+0.51 |
24,813 |
59,181 |
-811 |
Hover/Click |
|
Mar25 |
240923 |
119.86 |
120.40 |
119.56 |
120.29 |
+0.52 |
16 |
235 |
+0 |
Hover/Click |
|
Jun25 |
240923 |
120.59 |
121.27 |
120.47 |
121.20 |
+0.53 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,830 |
59,508 |
-810 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
111.98 |
112.02 |
111.18 |
111.52 |
-0.48 |
173,647 |
661,402 |
-549 |
Hover/Click |
|
Mar25 |
240923 |
112.31 |
112.34 |
111.52 |
111.87 |
-0.46 |
364 |
9,311 |
+27 |
Hover/Click |
|
Jun25 |
240923 |
111.90 |
112.40 |
111.90 |
112.19 |
-0.44 |
0 |
2,072 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
175,460 |
680,306 |
-753 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
508.63 |
511.50 |
506.13 |
508.50 |
-0.75 |
49,095 |
126,675 |
-1,372 |
Hover/Click |
|
Mar25 |
240923 |
501.50 |
503.88 |
499.75 |
501.50 |
-0.75 |
30 |
32 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
49,130 |
126,765 |
-1,343 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
62.3800 |
62.8100 |
62.2600 |
62.7900 |
+0.3500 |
30,826 |
52,838 |
+562 |
Hover/Click |
|
Mar25 |
240923 |
62.7700 |
62.7700 |
62.2600 |
62.7700 |
+0.3600 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,826 |
52,847 |
+562 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct24 |
240923 |
181.20 |
181.20 |
178.55 |
180.65 |
-0.55 |
24,581 |
63,663 |
-1,253 |
|
|
Nov24 |
240923 |
180.10 |
180.15 |
178.00 |
180.05 |
-0.50 |
1,602 |
3,333 |
+1,093 |
|
|
Dec24 |
240923 |
179.30 |
179.55 |
178.55 |
179.55 |
-0.45 |
11 |
831 |
+0 |
Hover/Click |
|
Jan25 |
240923 |
178.70 |
178.70 |
178.70 |
178.70 |
-0.45 |
|
|
|
|
| Total Volume and Open Interest |
26,194 |
67,829 |
-160 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Sep24 |
240923 |
62935 |
64835 |
62430 |
63360 |
+425 |
10,825 |
13,095 |
-2,743 |
Hover/Click |
|
Oct24 |
240923 |
63395 |
65265 |
62955 |
63785 |
+385 |
6,921 |
17,362 |
+2,117 |
Hover/Click |
|
Nov24 |
240923 |
64575 |
65765 |
63645 |
64295 |
+390 |
163 |
855 |
+43 |
Hover/Click |
|
Dec24 |
240923 |
65245 |
66125 |
64195 |
64735 |
+380 |
13 |
439 |
+7 |
Hover/Click |
|
Jan25 |
240923 |
65210 |
66505 |
64695 |
65210 |
+380 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,923 |
31,760 |
-576 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
125~010 |
125~100 |
124~080 |
125~040 |
-0~040 |
425,385 |
1,744,868 |
-16,870 |
Hover/Click |
|
Mar25 |
240923 |
125~120 |
125~200 |
124~210 |
125~160 |
-0~040 |
21 |
439 |
+2 |
Hover/Click |
|
Jun25 |
240923 |
125~280 |
125~280 |
125~280 |
125~280 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
425,406 |
1,745,307 |
-16,868 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
114~230 |
114~265 |
114~115 |
114~245 |
-0~025 |
1,884,141 |
4,883,003 |
-22,737 |
Hover/Click |
|
Mar25 |
240923 |
115~015 |
115~060 |
114~235 |
115~060 |
unch |
11 |
535 |
+5 |
Hover/Click |
|
Jun25 |
240923 |
115~200 |
115~200 |
114~300 |
115~200 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240923 |
110~020 |
110~020 |
109~300 |
110~000 |
+0~016 |
1 |
106 |
+0 |
Hover/Click |
|
Dec24 |
240923 |
110~080 |
110~106 |
110~004 |
110~090 |
-0~014 |
1,136,870 |
6,409,991 |
+17,381 |
Hover/Click |
|
Mar25 |
240923 |
110~190 |
110~190 |
110~190 |
110~190 |
-0~014 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240923 |
104~027 |
104~027 |
104~003 |
104~027 |
-0~001 |
0 |
125 |
-81 |
Hover/Click |
|
Dec24 |
240923 |
104~097 |
104~120 |
104~077 |
104~111 |
-0~001 |
699,054 |
4,384,848 |
+19,590 |
Hover/Click |
|
Mar25 |
240923 |
104~246 |
104~246 |
104~220 |
104~246 |
-0~001 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
699,055 |
4,384,977 |
+19,509 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
95.555 |
95.585 |
95.545 |
95.555 |
+0.010 |
127,361 |
285,223 |
+4,590 |
|
|
Mar25 |
240923 |
96.015 |
96.065 |
96.010 |
96.025 |
+0.030 |
90,518 |
229,004 |
-10,633 |
|
|
Jun25 |
240923 |
96.360 |
96.420 |
96.345 |
96.360 |
+0.030 |
87,299 |
243,015 |
+356 |
|
|
Sep25 |
240923 |
96.525 |
96.610 |
96.520 |
96.535 |
+0.030 |
66,742 |
206,652 |
+3,899 |
|
|
Dec25 |
240923 |
96.615 |
96.700 |
96.600 |
96.625 |
+0.025 |
85,345 |
352,087 |
+2,201 |
|
|
Mar26 |
240923 |
96.650 |
96.725 |
96.615 |
96.640 |
+0.015 |
50,457 |
151,072 |
+26 |
|
|
Jun26 |
240923 |
96.670 |
96.725 |
96.615 |
96.640 |
+0.005 |
39,144 |
121,606 |
-1,090 |
|
|
Sep26 |
240923 |
96.670 |
96.725 |
96.615 |
96.635 |
-0.005 |
36,608 |
71,009 |
-875 |
|
|
Dec26 |
240923 |
96.675 |
96.720 |
96.615 |
96.635 |
-0.005 |
33,533 |
82,878 |
-1,249 |
|
|
Mar27 |
240923 |
96.675 |
96.715 |
96.610 |
96.635 |
-0.005 |
20,134 |
60,725 |
-2,518 |
|
|
Jun27 |
240923 |
96.675 |
96.710 |
96.610 |
96.635 |
-0.005 |
17,251 |
57,739 |
-1,369 |
|
|
Sep27 |
240923 |
96.670 |
96.705 |
96.610 |
96.630 |
-0.010 |
20,203 |
53,344 |
+3,305 |
|
|
Dec27 |
240923 |
96.665 |
96.695 |
96.600 |
96.625 |
-0.010 |
17,267 |
54,190 |
+4,533 |
|
|
Mar28 |
240923 |
96.660 |
96.685 |
96.595 |
96.615 |
-0.010 |
8,996 |
17,676 |
+10 |
|
|
Jun28 |
240923 |
96.650 |
96.670 |
96.585 |
96.605 |
-0.010 |
11,260 |
17,756 |
+2,998 |
|
|
Sep28 |
240923 |
96.635 |
96.655 |
96.575 |
96.595 |
-0.005 |
4,819 |
6,201 |
+815 |
|
|
Dec28 |
240923 |
96.605 |
96.640 |
96.555 |
96.580 |
-0.005 |
5,101 |
8,616 |
+1,777 |
|
|
Mar29 |
240923 |
96.605 |
96.625 |
96.540 |
96.560 |
-0.010 |
1,534 |
3,806 |
-60 |
|
| Total Volume and Open Interest |
778,931 |
2,249,093 |
-14,922 |
|
| Ultra T-Bond(CBOT) |
|
Sep24 |
240919 |
134~24 |
135~00 |
133~18 |
133~27 |
-1~24 |
782 |
13,289 |
-130 |
|
|
Dec24 |
240923 |
134~01 |
134~16 |
133~01 |
134~08 |
-0~06 |
293,545 |
1,703,578 |
+1,644 |
|
|
Mar25 |
240923 |
135~14 |
135~14 |
135~14 |
135~14 |
-0~06 |
|
|
|
|
| Total Volume and Open Interest |
293,545 |
1,703,578 |
+1,644 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep24 |
240919 |
119~000 |
119~000 |
118~310 |
118~310 |
-0~120 |
2 |
4 |
-161 |
|
|
Dec24 |
240923 |
118~280 |
119~005 |
118~125 |
118~295 |
-0~035 |
383,750 |
2,123,196 |
-10,616 |
|
|
Mar25 |
240923 |
118~310 |
119~085 |
118~310 |
119~085 |
-0~035 |
|
|
|
|
| Total Volume and Open Interest |
383,750 |
2,123,196 |
-10,616 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep24 |
240923 |
94.870 |
94.872 |
94.870 |
94.870 |
unch |
33,317 |
282,648 |
+3,202 |
|
|
Oct24 |
240923 |
95.175 |
95.175 |
95.170 |
95.175 |
unch |
124,193 |
826,152 |
-36,576 |
|
|
Nov24 |
240923 |
95.465 |
95.470 |
95.450 |
95.470 |
+0.005 |
175,906 |
437,641 |
+16,209 |
|
|
Dec24 |
240923 |
95.705 |
95.715 |
95.690 |
95.715 |
+0.010 |
16,512 |
193,508 |
-58 |
|
|
Jan25 |
240923 |
95.935 |
95.960 |
95.930 |
95.955 |
+0.015 |
87,076 |
199,529 |
+902 |
|
|
Feb25 |
240923 |
96.245 |
96.280 |
96.240 |
96.275 |
+0.020 |
57,147 |
148,744 |
+4,936 |
|
| Total Volume and Open Interest |
559,706 |
2,293,336 |
-10,242 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
240923 |
144.84 |
144.89 |
144.64 |
144.87 |
+0.06 |
985 |
8,919 |
+56 |
Hover/Click |
|
Mar25 |
240923 |
144.63 |
144.63 |
144.63 |
144.63 |
+0.06 |
|
|
|
Hover/Click |
|
Jun25 |
240923 |
144.05 |
144.05 |
144.05 |
144.05 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
985 |
8,919 |
+56 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
240923 |
134.92 |
136.16 |
134.66 |
135.24 |
+0.54 |
93,379 |
206,576 |
-2,358 |
|
|
Mar25 |
240923 |
135.36 |
135.66 |
135.30 |
135.30 |
+0.54 |
6 |
6 |
+4 |
|
|
Jun25 |
240923 |
135.64 |
135.64 |
135.64 |
135.64 |
+0.58 |
|
|
|
|
| Total Volume and Open Interest |
93,385 |
206,582 |
-2,354 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240923 |
134.16 |
134.82 |
134.02 |
134.50 |
+0.57 |
933,186 |
1,408,569 |
+1,295 |
Hover/Click |
|
Mar25 |
240923 |
135.95 |
136.35 |
135.95 |
136.06 |
+0.52 |
8 |
82 |
-9 |
Hover/Click |
|
Jun25 |
240923 |
135.54 |
135.54 |
135.54 |
135.54 |
+0.45 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
933,194 |
1,408,651 |
+1,286 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240923 |
119.50 |
119.94 |
119.43 |
119.76 |
+0.42 |
643,541 |
1,287,571 |
-25,284 |
Hover/Click |
|
Mar25 |
240923 |
119.06 |
119.06 |
119.06 |
119.06 |
+0.45 |
2 |
60 |
+2 |
Hover/Click |
|
Jun25 |
240923 |
121.19 |
121.19 |
121.19 |
121.19 |
+0.47 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
643,543 |
1,287,631 |
-25,282 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
240923 |
106.90 |
107.10 |
106.88 |
107.03 |
+0.19 |
431,264 |
2,105,624 |
-47,920 |
|
|
Mar25 |
240923 |
107.39 |
107.39 |
107.39 |
107.39 |
+0.20 |
|
|
|
|
|
Jun25 |
240923 |
106.81 |
106.81 |
106.81 |
106.81 |
+0.17 |
|
|
|
|
| Total Volume and Open Interest |
431,264 |
2,105,624 |
-47,920 |
|
| 3-Mth Euribor(EUREX) |
|
Sep24 |
240916 |
96.540 |
96.545 |
96.512 |
96.512 |
-0.028 |
3,301 |
7,993 |
-187 |
|
|
Dec24 |
240923 |
96.990 |
97.065 |
96.985 |
97.050 |
+0.075 |
1,108 |
13,152 |
+136 |
|
|
Mar25 |
240923 |
97.535 |
97.625 |
97.535 |
97.615 |
+0.110 |
1,535 |
14,784 |
+28 |
|
| Total Volume and Open Interest |
40,497 |
98,325 |
+882 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep24 |
240923 |
99~17 |
99~17 |
99~17 |
99~17 |
-0~08 |
|
|
|
Hover/Click |
|
Dec24 |
240923 |
99~20 |
100~00 |
99~02 |
99~07 |
-0~08 |
203,278 |
842,668 |
-7,514 |
Hover/Click |
| Total Volume and Open Interest |
203,278 |
842,679 |
-7,514 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
96.990 |
97.105 |
96.990 |
97.045 |
+0.075 |
175,192 |
598,315 |
-2,827 |
|
|
Mar25 |
240923 |
97.540 |
97.665 |
97.525 |
97.610 |
+0.110 |
138,381 |
469,379 |
+2,474 |
|
|
Jun25 |
240923 |
97.850 |
97.970 |
97.835 |
97.925 |
+0.120 |
105,017 |
503,559 |
+3,470 |
|
| Total Volume and Open Interest |
1,117,607 |
4,106,376 |
+26,614 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
95.79 |
95.79 |
95.75 |
95.76 |
-0.03 |
20,435 |
322,044 |
-2,767 |
|
|
Mar25 |
240923 |
96.15 |
96.16 |
96.11 |
96.12 |
-0.04 |
16,772 |
197,842 |
-552 |
|
|
Jun25 |
240923 |
96.45 |
96.46 |
96.40 |
96.42 |
-0.04 |
12,988 |
148,356 |
-1,065 |
|
|
Sep25 |
240923 |
96.61 |
96.62 |
96.56 |
96.58 |
-0.04 |
8,937 |
153,997 |
-3,838 |
|
|
Dec25 |
240923 |
96.70 |
96.71 |
96.65 |
96.67 |
-0.04 |
9,249 |
156,695 |
-1,508 |
|
|
Mar26 |
240923 |
96.77 |
96.78 |
96.72 |
96.73 |
-0.05 |
5,967 |
111,232 |
-28 |
|
|
Jun26 |
240923 |
96.80 |
96.81 |
96.74 |
96.76 |
-0.05 |
4,299 |
59,747 |
+524 |
|
|
Sep26 |
240923 |
96.79 |
96.80 |
96.73 |
96.75 |
-0.05 |
1,302 |
33,751 |
+100 |
|
|
Dec26 |
240923 |
96.75 |
96.76 |
96.70 |
96.70 |
-0.06 |
630 |
8,829 |
-214 |
|
|
Mar27 |
240923 |
96.67 |
96.68 |
96.63 |
96.63 |
-0.07 |
0 |
1,807 |
+0 |
|
| Total Volume and Open Interest |
80,649 |
1,195,327 |
-9,278 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
96.06 |
96.08 |
96.00 |
96.03 |
-0.04 |
152,157 |
1,017,828 |
+2,790 |
|
|
Mar25 |
240923 |
96.03 |
96.03 |
96.03 |
96.03 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
152,157 |
1,017,828 |
+2,790 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
96.56 |
96.59 |
96.52 |
96.54 |
-0.04 |
164,854 |
801,584 |
+8,725 |
|
|
Mar25 |
240923 |
96.54 |
96.54 |
96.54 |
96.54 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
164,854 |
801,584 |
+8,725 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct24 |
240923 |
2622.5 |
2635.7 |
2615.4 |
2628.6 |
+6.2 |
9,296 |
41,392 |
+49 |
Hover/Click |
|
Dec24 |
240923 |
2646.2 |
2659.8 |
2638.6 |
2652.5 |
+6.3 |
207,209 |
451,039 |
+13,433 |
Hover/Click |
|
Feb25 |
240923 |
2667.7 |
2681.5 |
2660.6 |
2674.4 |
+6.2 |
6,899 |
28,336 |
+2,815 |
Hover/Click |
|
Apr25 |
240923 |
2681.9 |
2698.0 |
2679.6 |
2692.2 |
+6.4 |
1,122 |
19,230 |
-146 |
Hover/Click |
|
Jun25 |
240923 |
2700.0 |
2716.7 |
2697.0 |
2709.7 |
+6.3 |
354 |
9,713 |
+13 |
Hover/Click |
|
Aug25 |
240923 |
2723.0 |
2730.4 |
2711.5 |
2725.7 |
+6.3 |
88 |
963 |
+18 |
Hover/Click |
|
Oct25 |
240923 |
2740.4 |
2740.4 |
2740.4 |
2740.4 |
+6.3 |
55 |
129 |
+29 |
Hover/Click |
|
Dec25 |
240923 |
2751.0 |
2761.1 |
2742.5 |
2754.8 |
+6.3 |
15 |
3,559 |
+7 |
Hover/Click |
|
Feb26 |
240923 |
2757.3 |
2770.3 |
2757.3 |
2770.3 |
+6.3 |
0 |
10 |
+0 |
Hover/Click |
|
Apr26 |
240923 |
2783.7 |
2783.7 |
2783.7 |
2783.7 |
+6.3 |
0 |
22 |
+0 |
Hover/Click |
|
Jun26 |
240923 |
2798.8 |
2798.8 |
2798.8 |
2798.8 |
+6.3 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
225,557 |
555,303 |
+16,471 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep24 |
240923 |
3063.0 |
3086.5 |
3063.0 |
3076.7 |
-40.9 |
3 |
43 |
-21 |
Hover/Click |
|
Dec24 |
240923 |
3153.5 |
3155.0 |
3067.0 |
3108.5 |
-42.0 |
76,170 |
125,094 |
+2,233 |
Hover/Click |
|
Mar25 |
240923 |
3191.5 |
3191.5 |
3107.5 |
3146.4 |
-42.3 |
1,187 |
10,891 |
+248 |
Hover/Click |
|
May25 |
240923 |
3199.5 |
3204.0 |
3130.0 |
3168.7 |
-42.7 |
337 |
4,299 |
-24 |
Hover/Click |
|
Jul25 |
240923 |
3175.0 |
3206.0 |
3160.0 |
3190.3 |
-42.8 |
93 |
540 |
+10 |
Hover/Click |
|
Sep25 |
240923 |
3247.0 |
3247.0 |
3211.7 |
3211.7 |
-41.5 |
9 |
193 |
+3 |
Hover/Click |
|
Dec25 |
240923 |
3237.5 |
3257.0 |
3206.5 |
3241.8 |
-41.4 |
9 |
268 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,564 |
143,186 |
+2,425 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct24 |
240923 |
980.7 |
980.8 |
955.6 |
961.8 |
-20.1 |
29,850 |
25,874 |
-6,005 |
Hover/Click |
|
Jan25 |
240923 |
991.4 |
991.4 |
966.2 |
973.1 |
-18.9 |
15,775 |
47,167 |
+5,886 |
Hover/Click |
|
Apr25 |
240923 |
992.0 |
992.6 |
974.5 |
981.0 |
-18.3 |
491 |
2,901 |
+288 |
Hover/Click |
|
Jul25 |
240923 |
1003.6 |
1003.6 |
981.6 |
988.2 |
-17.8 |
95 |
480 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
46,268 |
76,568 |
+152 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep24 |
240923 |
1046.90 |
1046.90 |
1046.90 |
1046.90 |
-33.00 |
0 |
3 |
+0 |
Hover/Click |
|
Dec24 |
240923 |
1068.50 |
1069.00 |
1037.50 |
1045.10 |
-33.00 |
3,876 |
18,590 |
+265 |
Hover/Click |
|
Mar25 |
240923 |
1065.50 |
1069.00 |
1045.50 |
1052.70 |
-32.00 |
72 |
219 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
3,954 |
18,845 |
+260 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep24 |
240923 |
424.95 |
429.75 |
424.80 |
428.90 |
+0.75 |
276 |
1,634 |
-118 |
Hover/Click |
|
Dec24 |
240923 |
433.25 |
436.50 |
427.40 |
434.75 |
+0.45 |
56,804 |
124,337 |
+601 |
Hover/Click |
|
Mar25 |
240923 |
437.15 |
440.75 |
431.65 |
439.05 |
+0.65 |
7,809 |
41,822 |
+859 |
Hover/Click |
|
May25 |
240923 |
439.25 |
443.35 |
434.40 |
441.75 |
+0.70 |
1,484 |
18,798 |
+198 |
Hover/Click |
|
Jul25 |
240923 |
441.20 |
445.15 |
436.70 |
443.80 |
+0.80 |
458 |
8,431 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
69,380 |
212,801 |
+1,720 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
42475 |
42562 |
42321 |
42501 |
+58 |
114,933 |
84,305 |
-1,259 |
Hover/Click |
|
Mar25 |
240923 |
42820 |
42866 |
42643 |
42814 |
+62 |
27 |
76 |
+10 |
Hover/Click |
|
Jun25 |
240923 |
43074 |
43074 |
42919 |
43074 |
+58 |
5 |
9 |
+5 |
Hover/Click |
|
Sep25 |
240923 |
43814 |
43814 |
43814 |
43814 |
+44 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
114,965 |
84,390 |
-15,886 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240920 |
42080 |
42093 |
41946 |
41946 |
-111 |
13,445 |
14,649 |
-8,806 |
Hover/Click |
|
Dec24 |
240923 |
42471 |
42561 |
42320 |
42501 |
+58 |
110,836 |
12,029 |
+376 |
Hover/Click |
|
Mar25 |
240923 |
42776 |
42866 |
42645 |
42814 |
+62 |
137 |
87 |
+34 |
Hover/Click |
|
Jun25 |
240923 |
43016 |
43074 |
43016 |
43074 |
+58 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,973 |
12,123 |
-14,239 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
5762.00 |
5784.50 |
5745.25 |
5776.75 |
+14.75 |
1,623,655 |
1,992,237 |
-20,038 |
Hover/Click |
|
Mar25 |
240923 |
5812.75 |
5834.50 |
5796.25 |
5827.00 |
+14.75 |
753 |
8,066 |
+104 |
Hover/Click |
|
Jun25 |
240923 |
5851.00 |
5873.75 |
5838.75 |
5867.75 |
+14.75 |
13 |
318 |
+3 |
Hover/Click |
|
Sep25 |
240923 |
5903.75 |
5903.75 |
5903.75 |
5903.75 |
+14.75 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,624,421 |
2,001,673 |
-554,127 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Sep24 |
240920 |
5714.25 |
5717.50 |
5698.25 |
5700.00 |
-17.75 |
161,317 |
54,366 |
-38,220 |
Hover/Click |
|
Dec24 |
240923 |
5761.75 |
5784.50 |
5745.25 |
5776.75 |
+14.75 |
928,799 |
87,175 |
-1,028 |
Hover/Click |
|
Mar25 |
240923 |
5810.00 |
5834.50 |
5796.00 |
5827.00 |
+14.75 |
869 |
776 |
+33 |
Hover/Click |
|
Jun25 |
240923 |
5856.25 |
5870.25 |
5843.50 |
5867.75 |
+14.75 |
32 |
64 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
929,700 |
88,022 |
-55,334 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
20040.00 |
20164.00 |
19955.25 |
20080.00 |
+51.75 |
479,646 |
223,337 |
-2,830 |
Hover/Click |
|
Mar25 |
240923 |
20212.00 |
20363.00 |
20159.50 |
20278.25 |
+50.50 |
285 |
373 |
+29 |
Hover/Click |
|
Jun25 |
240923 |
20462.00 |
20462.00 |
20462.00 |
20462.00 |
+51.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
479,931 |
223,720 |
-70,172 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Sep24 |
240920 |
19815.00 |
19839.75 |
19746.75 |
19808.01 |
-42.24 |
170,987 |
38,309 |
-34,335 |
Hover/Click |
|
Dec24 |
240923 |
20039.00 |
20164.00 |
19955.00 |
20080.00 |
+51.75 |
1,234,853 |
39,427 |
+199 |
Hover/Click |
|
Mar25 |
240923 |
20230.25 |
20366.75 |
20159.50 |
20278.25 |
+50.50 |
1,548 |
991 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
1,236,415 |
40,469 |
-37,950 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
240923 |
3139.70 |
3156.30 |
3128.30 |
3150.30 |
+17.40 |
14,972 |
30,899 |
-2,234 |
Hover/Click |
|
Mar25 |
240923 |
3173.60 |
3176.40 |
3173.60 |
3173.60 |
+17.40 |
|
|
|
Hover/Click |
|
Jun25 |
240923 |
3189.40 |
3189.40 |
3189.40 |
3189.40 |
+17.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,972 |
30,899 |
-5,464 |
|
| Volatility Index(CBOE) |
|
Sep24 |
240918 |
17.75 |
18.69 |
17.55 |
18.69 |
+0.86 |
79,051 |
48,126 |
-12,980 |
|
|
Oct24 |
240923 |
18.00 |
18.21 |
17.60 |
18.01 |
+0.06 |
70,178 |
149,839 |
-4,365 |
|
|
Nov24 |
240923 |
17.75 |
17.95 |
17.40 |
17.71 |
unch |
42,144 |
78,408 |
+3,121 |
|
|
Dec24 |
240923 |
17.70 |
17.88 |
17.45 |
17.69 |
+0.04 |
13,417 |
49,518 |
+494 |
|
| Total Volume and Open Interest |
142,424 |
316,881 |
-152 |
|
| S & P 600(CME) |
|
Sep24 |
240920 |
1423.85 |
1423.85 |
1423.85 |
1423.85 |
-6.55 |
0 |
56 |
+0 |
|
|
Dec24 |
240923 |
1431.60 |
1436.20 |
1423.70 |
1428.80 |
+0.70 |
0 |
625 |
+0 |
|
| Total Volume and Open Interest |
0 |
625 |
-56 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
240923 |
2256.40 |
2268.10 |
2235.40 |
2243.20 |
-9.40 |
223,641 |
436,054 |
-10,932 |
Hover/Click |
|
Mar25 |
240923 |
2277.30 |
2285.40 |
2254.80 |
2262.00 |
-9.00 |
51 |
152 |
+7 |
Hover/Click |
|
Jun25 |
240923 |
2276.20 |
2276.20 |
2276.20 |
2276.20 |
-12.40 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
223,692 |
436,207 |
-99,072 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Sep24 |
240920 |
2255.40 |
2255.90 |
2244.00 |
2244.45 |
-10.55 |
13,163 |
12,288 |
-1,768 |
Hover/Click |
|
Dec24 |
240923 |
2256.00 |
2268.10 |
2235.70 |
2243.20 |
-9.40 |
79,287 |
13,641 |
-299 |
Hover/Click |
|
Mar25 |
240923 |
2279.00 |
2285.60 |
2255.00 |
2262.00 |
-9.00 |
166 |
89 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
79,453 |
13,740 |
-12,559 |
|
| Nikkei 225(CME) |
|
Dec24 |
240923 |
38125 |
38570 |
38040 |
38265 |
+140 |
8,762 |
10,490 |
+56 |
|
|
Mar25 |
240923 |
38270 |
38545 |
38270 |
38270 |
-75 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
8,762 |
10,494 |
+56 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
240923 |
37660 |
38425 |
37650 |
38190 |
+700 |
28,128 |
77,290 |
-160 |
|
|
Mar25 |
240923 |
37900 |
38145 |
37900 |
38145 |
+695 |
2 |
823 |
+1 |
|
|
Jun25 |
240923 |
37910 |
37910 |
37910 |
37910 |
+695 |
379 |
483 |
-236 |
|
| Total Volume and Open Interest |
28,809 |
82,091 |
-95 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
240920 |
36855 |
37775 |
36800 |
37530 |
+640 |
701,744 |
209,329 |
+17,293 |
|
|
Mar25 |
240920 |
36825 |
37740 |
36770 |
37520 |
+660 |
11,545 |
6,094 |
+44 |
|
|
Jun25 |
240920 |
36600 |
37480 |
36550 |
37270 |
+640 |
459 |
1,444 |
-13 |
|
| Total Volume and Open Interest |
757,072 |
258,109 |
+19,451 |
|
| Nikkei 225(JPX) |
|
Dec24 |
240920 |
36860 |
37770 |
36800 |
37530 |
+640 |
50,749 |
177,713 |
+2,279 |
|
|
Mar25 |
240920 |
36840 |
37700 |
36840 |
37520 |
+660 |
330 |
8,191 |
-47 |
|
|
Jun25 |
240920 |
37270 |
37270 |
37270 |
37270 |
+640 |
0 |
7,291 |
+0 |
|
| Total Volume and Open Interest |
51,085 |
221,139 |
+2,234 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
240923 |
37985 |
38425 |
37895 |
38115 |
+140 |
19,730 |
35,454 |
+157 |
|
|
Mar25 |
240923 |
38350 |
38350 |
37915 |
38070 |
+100 |
2 |
0 |
+0 |
|
|
Jun25 |
240923 |
37685 |
37685 |
37685 |
37685 |
-520 |
|
|
|
|
| Total Volume and Open Interest |
19,732 |
35,456 |
+157 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep24 |
240912 |
36970 |
36970 |
36970 |
36970 |
+375 |
|
|
|
|
|
Dec24 |
240923 |
38115 |
38115 |
38115 |
38115 |
+140 |
|
|
|
|
|
Mar25 |
240923 |
38070 |
38070 |
38070 |
38070 |
+100 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct24 |
240923 |
7529.5 |
7542.5 |
7466.0 |
7519.5 |
+8.5 |
52,672 |
183,928 |
+22,793 |
|
|
Nov24 |
240923 |
7524.0 |
7553.5 |
7522.0 |
7537.5 |
+5.5 |
51 |
11 |
+8 |
|
|
Dec24 |
240923 |
7514.5 |
7582.5 |
7514.5 |
7556.0 |
+6.5 |
156 |
1,382 |
+357 |
|
|
Mar25 |
240923 |
7609.5 |
7609.5 |
7609.5 |
7609.5 |
+6.5 |
|
|
|
|
|
Jun25 |
240923 |
7478.0 |
7478.0 |
7478.0 |
7478.0 |
+3.0 |
|
|
|
|
|
Sep25 |
240923 |
7518.5 |
7518.5 |
7518.5 |
7518.5 |
|
|
|
|
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep24 |
240923 |
18285 |
18450 |
18166 |
18268 |
-15 |
144,508 |
130,070 |
+7,391 |
|
|
Oct24 |
240923 |
18352 |
18521 |
18237 |
18340 |
-6 |
12,203 |
18,602 |
+7,947 |
|
|
Nov24 |
240923 |
18426 |
18426 |
18360 |
18360 |
+9 |
6 |
2,025 |
+0 |
|
| Total Volume and Open Interest |
157,809 |
162,298 |
+15,637 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240923 |
18915.0 |
19059.0 |
18851.0 |
19002.0 |
+98.0 |
50,889 |
54,710 |
+2,091 |
|
|
Mar25 |
240923 |
19038.0 |
19172.0 |
19038.0 |
19172.0 |
+96.0 |
24 |
25 |
+14 |
|
|
Jun25 |
240923 |
19378.0 |
19378.0 |
19378.0 |
19378.0 |
+95.0 |
|
|
|
|
| Total Volume and Open Interest |
56,877 |
54,735 |
-22,117 |
|
| Mini-DAX(EUREX) |
|
Sep24 |
240920 |
18939.0 |
18959.0 |
18807.0 |
18858.0 |
-145.0 |
21,146 |
6,077 |
-883 |
|
|
Dec24 |
240923 |
18919.0 |
19058.0 |
18850.0 |
19002.0 |
+98.0 |
25,722 |
6,868 |
+1,700 |
|
|
Mar25 |
240923 |
19147.0 |
19200.0 |
19147.0 |
19172.0 |
+96.0 |
2 |
5 |
+1 |
|
| Total Volume and Open Interest |
26,463 |
6,873 |
-4,376 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240920 |
4935 |
4935 |
4889 |
4903 |
-38 |
668,872 |
835,603 |
-146,167 |
|
|
Dec24 |
240923 |
4902 |
4927 |
4881 |
4911 |
+10 |
812,662 |
2,174,671 |
+41,264 |
|
|
Mar25 |
240923 |
4940 |
4940 |
4934 |
4934 |
+8 |
3 |
12,161 |
+0 |
|
| Total Volume and Open Interest |
858,684 |
2,188,147 |
-794,339 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240923 |
11996 |
12039 |
11951 |
11999 |
+33 |
27,635 |
167,514 |
+2,136 |
|
|
Mar25 |
240923 |
11983 |
11983 |
11983 |
11983 |
+33 |
0 |
29 |
+0 |
|
|
Jun25 |
240923 |
11795 |
11795 |
11795 |
11795 |
+27 |
|
|
|
|
| Total Volume and Open Interest |
27,691 |
167,543 |
-57,843 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
240923 |
8263.50 |
8322.50 |
8259.00 |
8311.00 |
+28.50 |
128,361 |
463,152 |
+1,929 |
|
|
Mar25 |
240923 |
8334.00 |
8334.00 |
8334.00 |
8334.00 |
+27.00 |
6 |
8 |
+6 |
|
|
Jun25 |
240923 |
8340.00 |
8340.00 |
8340.00 |
8340.00 |
+21.00 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
128,367 |
463,313 |
-51,781 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
240923 |
8251.0 |
8270.0 |
8177.0 |
8205.0 |
-53.0 |
51,801 |
231,831 |
-4,055 |
|
|
Mar25 |
240923 |
8193.0 |
8193.0 |
8193.0 |
8193.0 |
-53.0 |
|
|
|
|
|
Jun25 |
240923 |
8267.0 |
8267.0 |
8267.0 |
8267.0 |
-53.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
51,842 |
232,524 |
-32,981 |
|
| FTSE MIB(ISE) |
|
Dec24 |
240923 |
33805.00 |
33825.00 |
33435.00 |
33622.00 |
-44.00 |
15,715 |
102,006 |
+10,331 |
|
|
Mar25 |
240923 |
33787.00 |
33787.00 |
33787.00 |
33787.00 |
-44.00 |
0 |
1 |
+1 |
|
|
Jun25 |
240923 |
33115.00 |
33115.00 |
33115.00 |
33115.00 |
-44.00 |
|
|
|
|
| Total Volume and Open Interest |
15,715 |
102,007 |
-51,327 |
|
| KOSPI 200(KFE) |
|
Dec24 |
240923 |
347.40 |
348.15 |
345.70 |
347.45 |
+0.80 |
217,686 |
247,722 |
-546 |
|
|
Mar25 |
240923 |
347.20 |
347.65 |
345.40 |
347.15 |
+1.00 |
415 |
4,253 |
+13 |
|
|
Jun25 |
240923 |
346.35 |
346.35 |
346.35 |
346.35 |
+0.35 |
2 |
4,378 |
+0 |
|
| Total Volume and Open Interest |
218,103 |
258,954 |
-533 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct24 |
240923 |
537.25 |
539.30 |
531.15 |
534.25 |
+1.10 |
601 |
1,087 |
+548 |
|
|
Nov24 |
240923 |
535.80 |
539.45 |
532.30 |
535.80 |
+0.85 |
|
|
|
|
|
Dec24 |
240923 |
538.30 |
538.30 |
538.30 |
538.30 |
+5.85 |
|
|
|
|
| Total Volume and Open Interest |
601 |
1,087 |
+548 |
|
|
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
