|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon September 30, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
240930 |
1060.25 |
1069.75 |
1052.00 |
1057.00 |
-8.75 |
237,043 |
391,190 |
-1,387 |
Hover/Click |
|
Jan25 |
240930 |
1078.00 |
1087.50 |
1069.75 |
1075.25 |
-7.75 |
80,412 |
165,124 |
+1,953 |
Hover/Click |
|
Mar25 |
240930 |
1090.75 |
1100.25 |
1082.75 |
1088.50 |
-6.75 |
49,812 |
141,525 |
+4,361 |
Hover/Click |
|
May25 |
240930 |
1102.75 |
1112.25 |
1095.75 |
1101.50 |
-5.75 |
21,245 |
77,643 |
+758 |
Hover/Click |
|
Jul25 |
240930 |
1111.25 |
1120.75 |
1104.50 |
1110.75 |
-5.25 |
17,042 |
51,830 |
+1,506 |
Hover/Click |
|
Aug25 |
240930 |
1110.00 |
1119.00 |
1103.00 |
1109.25 |
-4.75 |
2,417 |
4,319 |
+222 |
Hover/Click |
|
Sep25 |
240930 |
1093.25 |
1105.25 |
1090.75 |
1096.00 |
-4.50 |
669 |
3,082 |
+25 |
Hover/Click |
|
Nov25 |
240930 |
1094.00 |
1104.25 |
1090.25 |
1094.75 |
-5.25 |
6,557 |
32,326 |
+1,447 |
Hover/Click |
|
Jan26 |
240930 |
1104.00 |
1114.75 |
1102.00 |
1105.50 |
-5.25 |
337 |
1,317 |
+126 |
Hover/Click |
|
Mar26 |
240930 |
1108.00 |
1115.25 |
1104.50 |
1106.50 |
-5.00 |
76 |
689 |
+28 |
Hover/Click |
|
May26 |
240930 |
1112.25 |
1118.00 |
1110.75 |
1110.75 |
-4.50 |
22 |
102 |
+5 |
Hover/Click |
|
Jul26 |
240930 |
1123.00 |
1124.50 |
1117.00 |
1117.00 |
-4.25 |
20 |
255 |
-11 |
Hover/Click |
|
Aug26 |
240930 |
1111.25 |
1111.25 |
1111.25 |
1111.25 |
-4.25 |
0 |
53 |
+0 |
Hover/Click |
|
Sep26 |
240930 |
1099.00 |
1099.00 |
1099.00 |
1099.00 |
-3.00 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
415,685 |
870,044 |
+9,044 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct24 |
240930 |
339.10 |
348.40 |
339.10 |
344.30 |
+0.60 |
18,511 |
4,602 |
-8,898 |
Hover/Click |
|
Dec24 |
240930 |
343.10 |
346.90 |
339.40 |
341.60 |
-2.50 |
155,006 |
253,752 |
+8,643 |
Hover/Click |
|
Jan25 |
240930 |
343.40 |
346.80 |
339.60 |
341.90 |
-2.30 |
53,999 |
96,004 |
+4,611 |
Hover/Click |
|
Mar25 |
240930 |
344.30 |
347.60 |
340.40 |
342.90 |
-2.40 |
32,912 |
81,016 |
+4,081 |
Hover/Click |
|
May25 |
240930 |
345.40 |
348.40 |
341.70 |
343.70 |
-2.70 |
16,648 |
35,497 |
+1,024 |
Hover/Click |
|
Jul25 |
240930 |
347.10 |
350.30 |
343.60 |
345.20 |
-3.40 |
14,489 |
31,145 |
+1,352 |
Hover/Click |
|
Aug25 |
240930 |
345.10 |
349.70 |
343.30 |
344.20 |
-4.00 |
5,362 |
7,803 |
-125 |
Hover/Click |
|
Sep25 |
240930 |
344.10 |
348.60 |
342.00 |
342.70 |
-4.60 |
2,075 |
5,081 |
+163 |
Hover/Click |
|
Oct25 |
240930 |
342.00 |
346.50 |
339.80 |
340.50 |
-4.90 |
808 |
3,537 |
-86 |
Hover/Click |
|
Dec25 |
240930 |
343.50 |
348.10 |
341.60 |
342.50 |
-4.60 |
2,503 |
7,900 |
+430 |
Hover/Click |
| Total Volume and Open Interest |
302,718 |
528,332 |
+11,200 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct24 |
240930 |
42.16 |
43.55 |
42.13 |
43.51 |
+1.33 |
11,254 |
1,452 |
-5,477 |
Hover/Click |
|
Dec24 |
240930 |
42.41 |
43.47 |
41.92 |
43.31 |
+0.95 |
106,341 |
248,990 |
+1,708 |
Hover/Click |
|
Jan25 |
240930 |
42.48 |
43.50 |
42.04 |
43.32 |
+0.84 |
36,261 |
98,330 |
+1,157 |
Hover/Click |
|
Mar25 |
240930 |
42.70 |
43.65 |
42.28 |
43.45 |
+0.75 |
24,542 |
72,074 |
+338 |
Hover/Click |
|
May25 |
240930 |
43.11 |
43.86 |
42.56 |
43.65 |
+0.69 |
13,937 |
43,596 |
-687 |
Hover/Click |
|
Jul25 |
240930 |
43.19 |
43.99 |
42.78 |
43.75 |
+0.60 |
9,522 |
28,868 |
+1,200 |
Hover/Click |
|
Aug25 |
240930 |
43.13 |
43.81 |
42.71 |
43.57 |
+0.51 |
2,439 |
6,245 |
+242 |
Hover/Click |
|
Sep25 |
240930 |
42.98 |
43.59 |
42.62 |
43.33 |
+0.42 |
751 |
4,773 |
-234 |
Hover/Click |
|
Oct25 |
240930 |
42.72 |
43.28 |
42.40 |
43.03 |
+0.36 |
301 |
2,522 |
+6 |
Hover/Click |
|
Dec25 |
240930 |
42.71 |
43.24 |
42.34 |
42.97 |
+0.33 |
1,659 |
9,440 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
207,094 |
517,551 |
-1,538 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
240927 |
599.4 |
605.7 |
587.7 |
603.8 |
+2.9 |
28,113 |
143,481 |
-4,569 |
Hover/Click |
|
Jan25 |
240927 |
611.7 |
619.2 |
601.3 |
616.3 |
+2.6 |
24,300 |
77,770 |
-952 |
Hover/Click |
|
Mar25 |
240927 |
622.2 |
629.5 |
612.7 |
627.0 |
+2.7 |
8,769 |
30,126 |
+407 |
Hover/Click |
|
May25 |
240927 |
629.2 |
635.9 |
620.2 |
634.0 |
+2.6 |
3,982 |
15,703 |
+190 |
Hover/Click |
|
Jul25 |
240927 |
635.0 |
640.6 |
626.3 |
639.2 |
+1.8 |
1,849 |
9,138 |
-197 |
Hover/Click |
|
Nov25 |
240927 |
633.1 |
638.0 |
626.0 |
637.2 |
+1.0 |
983 |
6,687 |
+249 |
Hover/Click |
| Total Volume and Open Interest |
68,026 |
283,154 |
-4,842 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
416.50 |
427.75 |
415.50 |
424.75 |
+6.75 |
218,578 |
769,606 |
-10,772 |
Hover/Click |
|
Mar25 |
240930 |
433.25 |
444.50 |
432.00 |
441.25 |
+6.25 |
80,136 |
302,984 |
+6,790 |
Hover/Click |
|
May25 |
240930 |
442.75 |
453.50 |
441.75 |
450.75 |
+6.00 |
34,867 |
139,659 |
-968 |
Hover/Click |
|
Jul25 |
240930 |
448.75 |
458.50 |
447.75 |
455.75 |
+5.25 |
21,734 |
114,165 |
+398 |
Hover/Click |
|
Sep25 |
240930 |
445.75 |
452.50 |
445.25 |
449.50 |
+2.25 |
3,727 |
41,577 |
+206 |
Hover/Click |
|
Dec25 |
240930 |
451.00 |
457.00 |
450.25 |
454.00 |
+1.25 |
5,843 |
88,000 |
+1,038 |
Hover/Click |
|
Mar26 |
240930 |
461.75 |
467.25 |
461.50 |
464.50 |
+1.00 |
33 |
3,882 |
+3 |
Hover/Click |
|
May26 |
240930 |
468.25 |
473.25 |
467.75 |
470.25 |
+0.75 |
5 |
533 |
+1 |
Hover/Click |
|
Jul26 |
240930 |
472.00 |
476.75 |
471.25 |
474.00 |
+1.00 |
18 |
1,192 |
-1 |
Hover/Click |
|
Sep26 |
240930 |
455.25 |
458.50 |
455.25 |
455.25 |
-1.00 |
0 |
144 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
364,978 |
1,466,050 |
-3,299 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
579.75 |
590.75 |
575.50 |
584.00 |
+4.00 |
46,189 |
215,518 |
+22 |
Hover/Click |
|
Mar25 |
240930 |
600.00 |
610.50 |
595.75 |
604.25 |
+4.00 |
12,761 |
85,755 |
+473 |
Hover/Click |
|
May25 |
240930 |
609.75 |
621.00 |
607.00 |
615.75 |
+4.50 |
7,917 |
33,928 |
+406 |
Hover/Click |
|
Jul25 |
240930 |
615.00 |
625.25 |
612.00 |
621.00 |
+4.75 |
3,806 |
28,821 |
+545 |
Hover/Click |
|
Sep25 |
240930 |
626.00 |
635.75 |
622.75 |
631.25 |
+4.00 |
908 |
3,685 |
+70 |
Hover/Click |
|
Dec25 |
240930 |
642.25 |
650.00 |
638.00 |
645.50 |
+3.25 |
245 |
4,000 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
71,847 |
372,555 |
+1,546 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
576.50 |
589.50 |
571.25 |
583.75 |
+7.00 |
20,469 |
147,118 |
-2,479 |
Hover/Click |
|
Mar25 |
240930 |
591.75 |
603.50 |
586.25 |
598.25 |
+6.50 |
16,073 |
55,209 |
+813 |
Hover/Click |
|
May25 |
240930 |
600.25 |
612.25 |
595.50 |
607.50 |
+6.25 |
10,660 |
22,368 |
+978 |
Hover/Click |
|
Jul25 |
240930 |
606.00 |
617.25 |
601.50 |
613.00 |
+6.00 |
2,249 |
14,024 |
+470 |
Hover/Click |
|
Sep25 |
240930 |
615.50 |
627.00 |
611.75 |
623.00 |
+5.75 |
513 |
1,744 |
+33 |
Hover/Click |
|
Dec25 |
240930 |
627.25 |
640.50 |
627.25 |
637.00 |
+5.25 |
148 |
817 |
+74 |
Hover/Click |
|
Mar26 |
240930 |
647.00 |
648.00 |
647.00 |
647.00 |
+4.75 |
2 |
46 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
50,114 |
241,362 |
-110 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
606.00 |
624.00 |
604.00 |
621.75 |
+13.50 |
4,256 |
46,184 |
-382 |
Hover/Click |
|
Mar25 |
240930 |
629.50 |
645.50 |
626.50 |
643.25 |
+13.00 |
693 |
16,015 |
+93 |
Hover/Click |
|
May25 |
240930 |
639.25 |
656.00 |
638.00 |
653.50 |
+12.00 |
155 |
6,174 |
+3 |
Hover/Click |
|
Jul25 |
240930 |
648.25 |
663.00 |
646.75 |
659.75 |
+10.50 |
103 |
2,025 |
+29 |
Hover/Click |
|
Sep25 |
240930 |
655.00 |
667.50 |
654.00 |
665.00 |
+9.50 |
27 |
784 |
+25 |
Hover/Click |
|
Dec25 |
240930 |
680.00 |
680.00 |
679.25 |
679.25 |
+9.50 |
0 |
266 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,234 |
71,464 |
-232 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
383.00 |
393.75 |
382.25 |
392.50 |
+7.75 |
579 |
3,158 |
+38 |
Hover/Click |
|
Mar25 |
240930 |
380.00 |
388.75 |
380.00 |
388.50 |
+6.00 |
27 |
608 |
-3 |
Hover/Click |
|
May25 |
240930 |
380.25 |
387.00 |
380.25 |
387.00 |
+6.75 |
3 |
118 |
+2 |
Hover/Click |
|
Jul25 |
240930 |
390.50 |
390.50 |
390.50 |
390.50 |
+6.75 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
609 |
3,912 |
+37 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
240930 |
15.17 |
15.40 |
14.91 |
15.30 |
+0.22 |
793 |
7,686 |
-174 |
Hover/Click |
|
Jan25 |
240930 |
15.26 |
15.56 |
15.10 |
15.48 |
+0.21 |
253 |
1,206 |
+100 |
Hover/Click |
|
Mar25 |
240930 |
15.35 |
15.77 |
15.35 |
15.69 |
+0.27 |
2 |
337 |
-2 |
Hover/Click |
|
May25 |
240930 |
15.89 |
15.89 |
15.89 |
15.89 |
+0.26 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,049 |
9,320 |
-75 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
240930 |
183.485 |
184.400 |
183.380 |
183.785 |
+0.035 |
8,221 |
33,147 |
-1,833 |
Hover/Click |
|
Dec24 |
240930 |
184.130 |
185.200 |
183.985 |
184.800 |
+0.315 |
18,294 |
136,123 |
+1,070 |
Hover/Click |
|
Feb25 |
240930 |
185.250 |
186.235 |
185.080 |
185.850 |
+0.300 |
7,932 |
63,296 |
+419 |
Hover/Click |
|
Apr25 |
240930 |
186.080 |
186.900 |
185.800 |
186.550 |
+0.150 |
6,637 |
44,864 |
+946 |
Hover/Click |
|
Jun25 |
240930 |
179.750 |
180.435 |
179.485 |
180.250 |
+0.170 |
3,744 |
26,706 |
+575 |
Hover/Click |
|
Aug25 |
240930 |
177.330 |
177.900 |
176.800 |
177.580 |
+0.180 |
1,578 |
8,070 |
+480 |
Hover/Click |
| Total Volume and Open Interest |
47,414 |
319,067 |
+2,151 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
240930 |
246.080 |
247.785 |
245.700 |
246.200 |
-0.880 |
3,836 |
8,699 |
-681 |
Hover/Click |
|
Nov24 |
240930 |
244.750 |
246.550 |
244.200 |
244.900 |
-0.800 |
8,878 |
20,346 |
+393 |
Hover/Click |
|
Jan25 |
240930 |
238.650 |
240.200 |
238.000 |
238.785 |
-0.815 |
3,488 |
10,508 |
+234 |
Hover/Click |
|
Mar25 |
240930 |
236.580 |
237.580 |
235.285 |
235.830 |
-0.970 |
1,686 |
5,879 |
+281 |
Hover/Click |
|
Apr25 |
240930 |
238.900 |
239.080 |
236.880 |
237.350 |
-1.085 |
495 |
1,877 |
+71 |
Hover/Click |
|
May25 |
240930 |
239.750 |
240.080 |
238.185 |
238.500 |
-1.050 |
287 |
2,048 |
+81 |
Hover/Click |
|
Aug25 |
240930 |
248.000 |
248.080 |
246.100 |
246.300 |
-1.280 |
162 |
1,477 |
+92 |
Hover/Click |
| Total Volume and Open Interest |
18,833 |
50,835 |
+472 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct24 |
240930 |
82.050 |
82.500 |
81.730 |
82.250 |
+0.200 |
8,725 |
34,485 |
-2,114 |
Hover/Click |
|
Dec24 |
240930 |
73.280 |
73.800 |
72.400 |
73.280 |
-0.100 |
24,821 |
122,425 |
-881 |
Hover/Click |
|
Feb25 |
240930 |
77.380 |
77.800 |
76.600 |
77.380 |
-0.120 |
8,296 |
47,802 |
+54 |
Hover/Click |
|
Apr25 |
240930 |
82.700 |
83.150 |
82.280 |
82.780 |
+0.080 |
5,616 |
38,121 |
+892 |
Hover/Click |
|
May25 |
240930 |
86.830 |
87.000 |
86.580 |
86.730 |
+0.080 |
146 |
2,237 |
+58 |
|
|
Jun25 |
240930 |
93.880 |
94.480 |
93.880 |
94.230 |
+0.150 |
2,577 |
14,991 |
+114 |
Hover/Click |
|
Jul25 |
240930 |
94.400 |
94.900 |
94.400 |
94.800 |
+0.270 |
822 |
8,571 |
+197 |
Hover/Click |
|
Aug25 |
240930 |
93.450 |
93.980 |
93.450 |
93.880 |
+0.430 |
548 |
3,643 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
51,624 |
273,892 |
-1,490 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep24 |
240930 |
23.31 |
23.31 |
23.30 |
23.31 |
+0.01 |
28 |
3,660 |
-2 |
Hover/Click |
|
Oct24 |
240930 |
23.05 |
23.37 |
23.04 |
23.31 |
+0.19 |
748 |
4,966 |
-218 |
Hover/Click |
|
Nov24 |
240930 |
22.40 |
22.94 |
22.26 |
22.88 |
+0.39 |
1,043 |
5,381 |
+23 |
Hover/Click |
|
Dec24 |
240930 |
21.13 |
21.72 |
21.10 |
21.61 |
+0.34 |
453 |
2,876 |
-26 |
Hover/Click |
|
Jan25 |
240930 |
20.34 |
20.90 |
20.34 |
20.77 |
+0.22 |
293 |
2,293 |
+159 |
Hover/Click |
|
Feb25 |
240930 |
19.70 |
20.00 |
19.70 |
19.90 |
+0.17 |
48 |
1,389 |
-9 |
Hover/Click |
|
Mar25 |
240930 |
19.44 |
19.67 |
19.43 |
19.64 |
+0.20 |
7 |
1,056 |
+2 |
Hover/Click |
|
Apr25 |
240930 |
19.25 |
19.34 |
19.20 |
19.29 |
+0.09 |
6 |
739 |
+6 |
Hover/Click |
|
May25 |
240930 |
19.25 |
19.25 |
19.25 |
19.25 |
+0.14 |
0 |
659 |
+0 |
Hover/Click |
|
Jun25 |
240930 |
19.29 |
19.40 |
19.29 |
19.30 |
+0.15 |
0 |
636 |
+0 |
Hover/Click |
|
Jul25 |
240930 |
19.31 |
19.42 |
19.31 |
19.38 |
+0.09 |
0 |
428 |
+0 |
Hover/Click |
|
Aug25 |
240930 |
19.54 |
19.58 |
19.45 |
19.54 |
+0.04 |
0 |
426 |
+0 |
Hover/Click |
|
Sep25 |
240930 |
19.65 |
19.74 |
19.63 |
19.65 |
+0.03 |
0 |
328 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,666 |
25,743 |
-28 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
8299 |
8299 |
7682 |
7722 |
-559 |
7,951 |
65,872 |
-618 |
Hover/Click |
|
Mar25 |
240930 |
6763 |
6770 |
6352 |
6365 |
-398 |
6,189 |
46,668 |
+299 |
Hover/Click |
|
May25 |
240930 |
6316 |
6316 |
5973 |
5987 |
-286 |
3,711 |
18,987 |
+26 |
Hover/Click |
|
Jul25 |
240930 |
5918 |
5946 |
5688 |
5700 |
-216 |
3,353 |
10,240 |
+150 |
Hover/Click |
|
Sep25 |
240930 |
5591 |
5599 |
5411 |
5425 |
-157 |
1,447 |
4,718 |
-88 |
Hover/Click |
|
Dec25 |
240930 |
5225 |
5234 |
5087 |
5112 |
-113 |
553 |
3,943 |
+7 |
Hover/Click |
|
Mar26 |
240930 |
4877 |
4886 |
4852 |
4886 |
-78 |
41 |
78 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
23,245 |
150,522 |
-220 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
268.15 |
272.15 |
264.10 |
270.25 |
+1.10 |
14,947 |
97,604 |
-2,338 |
Hover/Click |
|
Mar25 |
240930 |
266.50 |
269.80 |
262.10 |
267.95 |
+1.05 |
8,207 |
62,067 |
+333 |
Hover/Click |
|
May25 |
240930 |
263.35 |
267.10 |
259.90 |
265.25 |
+0.90 |
3,898 |
22,621 |
-276 |
Hover/Click |
|
Jul25 |
240930 |
260.70 |
264.05 |
257.10 |
262.20 |
+1.00 |
2,018 |
9,409 |
+6 |
Hover/Click |
|
Sep25 |
240930 |
257.35 |
260.60 |
253.65 |
258.80 |
+1.15 |
1,025 |
7,322 |
+242 |
Hover/Click |
|
Dec25 |
240930 |
252.10 |
255.00 |
248.45 |
253.65 |
+1.50 |
632 |
9,257 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
30,805 |
210,017 |
-1,952 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
240930 |
473.60 |
481.00 |
454.15 |
461.05 |
-9.15 |
909 |
7,062 |
-107 |
Hover/Click |
|
Jan25 |
240930 |
467.65 |
471.30 |
447.25 |
453.85 |
-8.20 |
449 |
1,897 |
+170 |
Hover/Click |
|
Mar25 |
240930 |
443.90 |
449.20 |
442.90 |
449.20 |
-6.70 |
124 |
450 |
+52 |
Hover/Click |
|
May25 |
240930 |
437.75 |
443.50 |
437.75 |
443.50 |
-6.25 |
40 |
62 |
+39 |
Hover/Click |
|
Jul25 |
240930 |
432.65 |
432.65 |
432.65 |
432.65 |
-5.60 |
|
|
|
Hover/Click |
|
Sep25 |
240930 |
425.95 |
425.95 |
425.95 |
425.95 |
-5.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,522 |
9,472 |
+154 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct24 |
240930 |
22.70 |
22.84 |
22.10 |
22.67 |
-0.12 |
32,856 |
35,128 |
-10,685 |
Hover/Click |
|
Mar25 |
240930 |
22.55 |
22.70 |
22.15 |
22.47 |
-0.17 |
81,631 |
362,266 |
-2,198 |
Hover/Click |
|
May25 |
240930 |
21.08 |
21.24 |
20.77 |
21.05 |
-0.15 |
27,476 |
140,692 |
+717 |
Hover/Click |
|
Jul25 |
240930 |
20.17 |
20.31 |
19.89 |
20.12 |
-0.16 |
22,480 |
113,664 |
+1,061 |
Hover/Click |
|
Oct25 |
240930 |
19.94 |
20.10 |
19.70 |
19.89 |
-0.16 |
10,124 |
72,981 |
+391 |
Hover/Click |
|
Mar26 |
240930 |
19.97 |
20.16 |
19.78 |
19.94 |
-0.14 |
3,997 |
35,147 |
+11 |
Hover/Click |
|
May26 |
240930 |
18.80 |
19.00 |
18.66 |
18.80 |
-0.09 |
1,668 |
17,172 |
+446 |
Hover/Click |
|
Jul26 |
240930 |
18.13 |
18.36 |
18.04 |
18.16 |
-0.04 |
1,231 |
14,944 |
+268 |
Hover/Click |
|
Oct26 |
240930 |
17.93 |
18.18 |
17.88 |
17.96 |
-0.02 |
1,263 |
12,243 |
-183 |
Hover/Click |
| Total Volume and Open Interest |
184,454 |
815,184 |
-9,957 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
5553 |
5554 |
5225 |
5241 |
-296 |
4,977 |
49,927 |
+503 |
Hover/Click |
|
Mar25 |
240930 |
4760 |
4773 |
4532 |
4550 |
-196 |
5,036 |
58,329 |
+71 |
Hover/Click |
|
May25 |
240930 |
4419 |
4421 |
4258 |
4274 |
-120 |
3,061 |
24,898 |
+160 |
Hover/Click |
|
Jul25 |
240930 |
4174 |
4175 |
4057 |
4077 |
-73 |
2,354 |
16,756 |
+245 |
Hover/Click |
|
Sep25 |
240930 |
3967 |
3967 |
3857 |
3899 |
-44 |
1,998 |
9,506 |
-17 |
Hover/Click |
|
Dec25 |
240930 |
3735 |
3735 |
3659 |
3694 |
-29 |
882 |
12,641 |
+31 |
Hover/Click |
|
Mar26 |
240930 |
3478 |
3514 |
3478 |
3514 |
-18 |
92 |
593 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
18,417 |
173,028 |
+995 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
575.00 |
578.80 |
564.20 |
577.50 |
+1.30 |
9,603 |
43,539 |
-602 |
Hover/Click |
|
Mar25 |
240930 |
577.50 |
582.60 |
569.70 |
581.20 |
unch |
9,750 |
39,157 |
+1,582 |
Hover/Click |
|
May25 |
240930 |
569.90 |
574.10 |
562.90 |
572.30 |
-1.30 |
3,808 |
15,377 |
+378 |
Hover/Click |
|
Aug25 |
240930 |
557.00 |
557.40 |
549.60 |
555.70 |
-4.30 |
1,347 |
8,333 |
+93 |
Hover/Click |
|
Oct25 |
240930 |
547.00 |
547.90 |
539.90 |
544.20 |
-5.20 |
216 |
3,189 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
24,907 |
113,700 |
+1,535 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct24 |
240930 |
73.56 |
73.56 |
73.56 |
73.56 |
+0.02 |
0 |
10 |
+0 |
Hover/Click |
|
Dec24 |
240930 |
72.97 |
73.72 |
72.78 |
73.61 |
+0.89 |
23,149 |
126,244 |
+329 |
Hover/Click |
|
Mar25 |
240930 |
74.60 |
75.51 |
74.60 |
75.36 |
+0.84 |
6,805 |
46,744 |
-464 |
Hover/Click |
|
May25 |
240930 |
75.88 |
76.57 |
75.87 |
76.52 |
+0.91 |
2,918 |
20,478 |
-166 |
Hover/Click |
|
Jul25 |
240930 |
76.46 |
77.10 |
76.36 |
77.07 |
+0.99 |
1,504 |
15,734 |
+368 |
Hover/Click |
|
Oct25 |
240930 |
74.65 |
75.16 |
74.65 |
75.16 |
+0.97 |
1 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,434 |
230,546 |
+291 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov24 |
240930 |
68.63 |
69.32 |
67.57 |
68.17 |
-0.01 |
341,133 |
329,816 |
-3,744 |
Hover/Click |
|
Dec24 |
240930 |
68.08 |
68.83 |
67.14 |
67.77 |
+0.10 |
169,902 |
257,426 |
+1,671 |
Hover/Click |
|
Jan25 |
240930 |
67.73 |
68.52 |
66.89 |
67.50 |
+0.16 |
71,007 |
178,437 |
-20 |
Hover/Click |
|
Feb25 |
240930 |
67.50 |
68.26 |
66.71 |
67.32 |
+0.20 |
37,161 |
83,621 |
-1,011 |
Hover/Click |
|
Mar25 |
240930 |
67.33 |
68.09 |
66.59 |
67.20 |
+0.22 |
36,959 |
109,585 |
+808 |
Hover/Click |
|
Apr25 |
240930 |
67.21 |
67.98 |
66.54 |
67.11 |
+0.23 |
15,005 |
49,523 |
+437 |
Hover/Click |
|
May25 |
240930 |
67.01 |
67.87 |
66.47 |
67.02 |
+0.22 |
9,211 |
35,787 |
-126 |
Hover/Click |
|
Jun25 |
240930 |
66.98 |
67.76 |
66.39 |
66.93 |
+0.22 |
41,975 |
158,314 |
+5,729 |
Hover/Click |
|
Jul25 |
240930 |
67.01 |
67.62 |
66.45 |
66.82 |
+0.21 |
4,212 |
37,738 |
+130 |
Hover/Click |
|
Aug25 |
240930 |
66.92 |
67.48 |
66.25 |
66.72 |
+0.24 |
1,703 |
25,826 |
-260 |
Hover/Click |
|
Sep25 |
240930 |
66.59 |
67.37 |
66.09 |
66.63 |
+0.23 |
7,915 |
49,151 |
+627 |
Hover/Click |
|
Oct25 |
240930 |
66.71 |
67.09 |
66.26 |
66.54 |
+0.23 |
710 |
25,787 |
-105 |
Hover/Click |
|
Nov25 |
240930 |
66.47 |
66.67 |
66.47 |
66.47 |
+0.25 |
630 |
19,607 |
+206 |
Hover/Click |
|
Dec25 |
240930 |
66.32 |
67.09 |
65.90 |
66.39 |
+0.22 |
40,068 |
134,070 |
-1,640 |
Hover/Click |
|
Jan26 |
240930 |
66.48 |
66.48 |
66.31 |
66.31 |
+0.24 |
675 |
15,041 |
-42 |
Hover/Click |
|
Feb26 |
240930 |
66.23 |
66.29 |
66.23 |
66.23 |
+0.25 |
430 |
10,239 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
813,487 |
1,786,479 |
+5,678 |
|
| e-miNY Crude Oil(NYM) |
|
Nov24 |
240930 |
68.575 |
69.300 |
67.600 |
68.175 |
unch |
7,853 |
2,620 |
+35 |
|
|
Dec24 |
240930 |
68.150 |
68.850 |
67.175 |
67.775 |
+0.100 |
1,006 |
632 |
+45 |
|
|
Jan25 |
240930 |
67.300 |
68.475 |
66.925 |
67.500 |
+0.150 |
192 |
143 |
-18 |
|
|
Feb25 |
240930 |
67.275 |
67.775 |
66.750 |
67.325 |
+0.200 |
4 |
15 |
-2 |
|
|
Mar25 |
240930 |
66.750 |
67.500 |
66.750 |
67.200 |
+0.225 |
3 |
25 |
+0 |
|
|
Apr25 |
240930 |
67.425 |
67.425 |
67.100 |
67.100 |
+0.225 |
0 |
5 |
+0 |
|
|
May25 |
240930 |
67.025 |
67.300 |
67.025 |
67.025 |
+0.225 |
2 |
3 |
+0 |
|
|
Jun25 |
240930 |
66.925 |
67.100 |
66.925 |
66.925 |
+0.225 |
0 |
14 |
+0 |
|
|
Jul25 |
240930 |
66.825 |
66.900 |
66.825 |
66.825 |
+0.225 |
2 |
2 |
+0 |
|
|
Aug25 |
240930 |
66.525 |
67.450 |
66.200 |
66.725 |
+0.225 |
12 |
116 |
+1 |
|
| Total Volume and Open Interest |
9,075 |
3,636 |
+62 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct24 |
240930 |
214.76 |
216.70 |
211.96 |
213.18 |
-0.09 |
20,107 |
3,433 |
-9,115 |
Hover/Click |
|
Nov24 |
240930 |
216.70 |
218.79 |
213.67 |
215.44 |
+0.31 |
66,760 |
133,605 |
+3,539 |
Hover/Click |
|
Dec24 |
240930 |
217.29 |
219.53 |
214.58 |
216.31 |
+0.40 |
39,768 |
84,964 |
-194 |
Hover/Click |
|
Jan25 |
240930 |
218.16 |
220.30 |
215.52 |
217.16 |
+0.40 |
18,488 |
44,617 |
+1,799 |
Hover/Click |
|
Feb25 |
240930 |
217.78 |
220.44 |
215.76 |
217.45 |
+0.50 |
9,528 |
22,689 |
+408 |
Hover/Click |
|
Mar25 |
240930 |
218.20 |
219.75 |
215.16 |
216.89 |
+0.54 |
12,375 |
34,125 |
+2,668 |
Hover/Click |
|
Apr25 |
240930 |
216.78 |
218.81 |
214.43 |
216.07 |
+0.58 |
4,814 |
20,741 |
-73 |
Hover/Click |
|
May25 |
240930 |
215.80 |
218.53 |
214.29 |
215.98 |
+0.65 |
4,828 |
11,129 |
+974 |
Hover/Click |
|
Jun25 |
240930 |
216.24 |
218.80 |
214.75 |
216.40 |
+0.67 |
8,790 |
25,283 |
-44 |
Hover/Click |
|
Jul25 |
240930 |
217.28 |
219.67 |
215.88 |
217.43 |
+0.67 |
1,339 |
4,682 |
+201 |
Hover/Click |
|
Aug25 |
240930 |
217.74 |
220.58 |
216.99 |
218.45 |
+0.69 |
660 |
3,184 |
+44 |
Hover/Click |
|
Sep25 |
240930 |
218.74 |
221.41 |
217.99 |
219.46 |
+0.71 |
1,157 |
5,185 |
+299 |
Hover/Click |
|
Oct25 |
240930 |
220.45 |
222.25 |
220.45 |
220.47 |
+0.69 |
311 |
1,883 |
+32 |
Hover/Click |
|
Nov25 |
240930 |
221.07 |
221.07 |
221.07 |
221.07 |
+0.68 |
301 |
1,526 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
192,622 |
416,986 |
+206 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct24 |
240930 |
195.30 |
198.85 |
193.69 |
196.21 |
+0.91 |
24,956 |
6,699 |
-11,533 |
Hover/Click |
|
Nov24 |
240930 |
193.37 |
195.66 |
190.84 |
193.51 |
+0.81 |
66,871 |
131,328 |
+4,839 |
Hover/Click |
|
Dec24 |
240930 |
190.70 |
192.83 |
188.24 |
190.62 |
+0.67 |
43,666 |
67,469 |
+3,202 |
Hover/Click |
|
Jan25 |
240930 |
189.11 |
192.03 |
187.56 |
189.73 |
+0.57 |
21,956 |
45,060 |
+1,677 |
Hover/Click |
|
Feb25 |
240930 |
189.74 |
192.73 |
188.43 |
190.49 |
+0.55 |
7,951 |
14,364 |
+185 |
Hover/Click |
|
Mar25 |
240930 |
193.29 |
194.79 |
190.74 |
192.61 |
+0.60 |
9,284 |
20,527 |
-714 |
Hover/Click |
|
Apr25 |
240930 |
211.21 |
212.72 |
208.83 |
210.72 |
+0.79 |
5,115 |
9,473 |
-531 |
Hover/Click |
|
May25 |
240930 |
210.94 |
213.21 |
210.08 |
211.29 |
+0.86 |
2,015 |
7,557 |
+203 |
Hover/Click |
|
Jun25 |
240930 |
210.58 |
212.57 |
208.78 |
210.69 |
+0.90 |
2,552 |
9,060 |
+253 |
Hover/Click |
|
Jul25 |
240930 |
209.39 |
210.91 |
208.08 |
209.21 |
+0.84 |
546 |
3,532 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
185,970 |
325,815 |
-2,160 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov24 |
240930 |
193.51 |
193.51 |
193.51 |
193.51 |
+0.81 |
|
|
|
|
|
Dec24 |
240930 |
190.62 |
190.62 |
190.62 |
190.62 |
+0.67 |
|
|
|
|
|
Jan25 |
240930 |
189.73 |
189.73 |
189.73 |
189.73 |
+0.57 |
|
|
|
|
|
Feb25 |
240930 |
190.49 |
190.49 |
190.49 |
190.49 |
+0.55 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov24 |
240930 |
2.899 |
2.948 |
2.865 |
2.923 |
+0.021 |
224,258 |
321,552 |
+1,648 |
Hover/Click |
|
Dec24 |
240930 |
3.302 |
3.368 |
3.274 |
3.345 |
+0.041 |
78,657 |
138,914 |
+2,477 |
Hover/Click |
|
Jan25 |
240930 |
3.558 |
3.631 |
3.539 |
3.602 |
+0.035 |
66,090 |
190,715 |
+418 |
Hover/Click |
|
Feb25 |
240930 |
3.436 |
3.510 |
3.421 |
3.484 |
+0.035 |
32,849 |
90,581 |
+3,027 |
Hover/Click |
|
Mar25 |
240930 |
3.143 |
3.206 |
3.134 |
3.184 |
+0.023 |
35,592 |
156,306 |
+2,721 |
Hover/Click |
|
Apr25 |
240930 |
3.002 |
3.048 |
2.991 |
3.028 |
+0.010 |
30,762 |
89,781 |
+716 |
Hover/Click |
|
May25 |
240930 |
3.039 |
3.083 |
3.028 |
3.061 |
+0.007 |
12,365 |
62,401 |
-356 |
Hover/Click |
|
Jun25 |
240930 |
3.158 |
3.214 |
3.158 |
3.193 |
+0.010 |
7,728 |
31,193 |
+188 |
Hover/Click |
|
Jul25 |
240930 |
3.310 |
3.354 |
3.300 |
3.335 |
+0.011 |
7,315 |
21,231 |
+578 |
Hover/Click |
|
Aug25 |
240930 |
3.347 |
3.378 |
3.325 |
3.359 |
+0.011 |
5,271 |
19,641 |
+428 |
Hover/Click |
|
Sep25 |
240930 |
3.328 |
3.357 |
3.304 |
3.337 |
+0.009 |
4,909 |
19,554 |
-663 |
Hover/Click |
|
Oct25 |
240930 |
3.387 |
3.432 |
3.377 |
3.412 |
+0.010 |
9,870 |
59,678 |
+1,353 |
Hover/Click |
|
Nov25 |
240930 |
3.662 |
3.673 |
3.617 |
3.646 |
+0.003 |
2,465 |
17,419 |
+11 |
Hover/Click |
|
Dec25 |
240930 |
4.018 |
4.029 |
3.979 |
4.004 |
+0.003 |
1,975 |
25,296 |
-152 |
Hover/Click |
|
Jan26 |
240930 |
4.252 |
4.259 |
4.210 |
4.232 |
-0.002 |
3,216 |
45,191 |
+1,041 |
Hover/Click |
|
Feb26 |
240930 |
4.000 |
4.039 |
3.998 |
4.020 |
+0.001 |
1,124 |
14,399 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
531,877 |
1,509,206 |
+13,646 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
240930 |
72.50 |
73.17 |
71.26 |
71.77 |
-0.21 |
99,353 |
83,894 |
-58,443 |
Hover/Click |
|
Dec24 |
240930 |
71.88 |
72.79 |
71.03 |
71.70 |
+0.16 |
444,187 |
542,204 |
+10,452 |
Hover/Click |
|
Jan25 |
240930 |
71.55 |
72.49 |
70.79 |
71.46 |
+0.25 |
168,308 |
292,759 |
+8,093 |
Hover/Click |
|
Feb25 |
240930 |
71.36 |
72.25 |
70.65 |
71.28 |
+0.27 |
80,531 |
152,779 |
-705 |
Hover/Click |
|
Mar25 |
240930 |
71.24 |
72.13 |
70.57 |
71.18 |
+0.28 |
77,452 |
137,816 |
+4,834 |
Hover/Click |
|
Apr25 |
240930 |
71.21 |
72.02 |
70.52 |
71.12 |
+0.28 |
28,050 |
64,641 |
-2,064 |
Hover/Click |
|
May25 |
240930 |
71.13 |
71.95 |
70.51 |
71.08 |
+0.27 |
22,846 |
71,382 |
+3,586 |
Hover/Click |
|
Jun25 |
240930 |
71.07 |
71.90 |
70.48 |
71.04 |
+0.27 |
57,027 |
177,968 |
+3,695 |
Hover/Click |
|
Jul25 |
240930 |
71.02 |
71.81 |
70.44 |
70.98 |
+0.26 |
9,450 |
50,090 |
+1,393 |
Hover/Click |
|
Aug25 |
240930 |
70.81 |
71.74 |
70.39 |
70.93 |
+0.26 |
6,049 |
40,736 |
-746 |
Hover/Click |
|
Sep25 |
240930 |
70.88 |
71.67 |
70.36 |
70.87 |
+0.26 |
12,390 |
64,296 |
-508 |
Hover/Click |
|
Oct25 |
240930 |
70.54 |
71.56 |
70.33 |
70.81 |
+0.26 |
5,212 |
35,119 |
+2,143 |
Hover/Click |
|
Nov25 |
240930 |
71.38 |
71.38 |
70.75 |
70.75 |
+0.26 |
3,883 |
30,366 |
+355 |
Hover/Click |
|
Dec25 |
240930 |
70.71 |
71.42 |
70.16 |
70.70 |
+0.27 |
51,884 |
206,784 |
-866 |
Hover/Click |
| Total Volume and Open Interest |
1,099,202 |
2,311,869 |
-26,215 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct24 |
240930 |
662.00 |
668.75 |
653.50 |
664.25 |
+6.75 |
58,131 |
117,703 |
-15,267 |
Hover/Click |
|
Nov24 |
240930 |
658.00 |
664.50 |
649.25 |
660.25 |
+7.25 |
102,755 |
184,349 |
+11,605 |
Hover/Click |
|
Dec24 |
240930 |
653.50 |
661.00 |
646.00 |
656.50 |
+6.75 |
85,668 |
158,827 |
-1,128 |
Hover/Click |
|
Jan25 |
240930 |
654.00 |
661.00 |
646.50 |
656.50 |
+6.50 |
21,512 |
75,037 |
-190 |
Hover/Click |
|
Feb25 |
240930 |
654.25 |
660.50 |
647.00 |
656.75 |
+6.25 |
14,525 |
47,408 |
-1,189 |
Hover/Click |
|
Mar25 |
240930 |
652.50 |
661.25 |
647.25 |
657.00 |
+6.25 |
17,695 |
62,049 |
+398 |
Hover/Click |
|
Apr25 |
240930 |
650.50 |
658.00 |
646.50 |
656.00 |
+6.25 |
5,411 |
31,482 |
+594 |
Hover/Click |
|
May25 |
240930 |
651.25 |
658.25 |
647.25 |
656.00 |
+6.25 |
4,536 |
23,676 |
+795 |
Hover/Click |
|
Jun25 |
240930 |
653.50 |
660.00 |
647.00 |
656.25 |
+6.25 |
20,997 |
57,761 |
-299 |
Hover/Click |
|
Jul25 |
240930 |
653.00 |
660.00 |
648.75 |
657.75 |
+6.25 |
2,882 |
17,198 |
+266 |
Hover/Click |
| Total Volume and Open Interest |
355,912 |
908,651 |
-2,385 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
240930 |
68.70 |
69.33 |
67.61 |
68.17 |
-0.01 |
58,867 |
58,535 |
-1,008 |
Hover/Click |
|
Dec24 |
240930 |
68.18 |
68.84 |
67.19 |
67.77 |
+0.10 |
86,791 |
113,248 |
-2,464 |
Hover/Click |
|
Jan25 |
240930 |
67.52 |
68.49 |
66.99 |
67.50 |
+0.16 |
60,187 |
57,213 |
-2,723 |
Hover/Click |
|
Feb25 |
240930 |
67.67 |
68.15 |
66.89 |
67.32 |
+0.20 |
43,099 |
33,107 |
-934 |
Hover/Click |
|
Mar25 |
240930 |
67.46 |
68.11 |
66.76 |
67.20 |
+0.22 |
30,556 |
37,396 |
-956 |
Hover/Click |
|
Apr25 |
240930 |
67.62 |
67.96 |
66.74 |
67.11 |
+0.23 |
10,317 |
15,359 |
-119 |
Hover/Click |
|
May25 |
240930 |
67.84 |
67.84 |
66.77 |
67.02 |
+0.22 |
4,534 |
16,435 |
+343 |
Hover/Click |
|
Jun25 |
240930 |
67.73 |
67.75 |
66.60 |
66.93 |
+0.22 |
13,343 |
45,162 |
-900 |
Hover/Click |
|
Jul25 |
240930 |
66.59 |
67.07 |
66.50 |
66.82 |
+0.21 |
545 |
12,738 |
+5 |
Hover/Click |
|
Aug25 |
240930 |
66.48 |
67.07 |
66.48 |
66.72 |
+0.23 |
170 |
12,836 |
+38 |
Hover/Click |
|
Sep25 |
240930 |
66.85 |
67.04 |
66.63 |
66.63 |
+0.23 |
2,483 |
21,962 |
+123 |
Hover/Click |
|
Oct25 |
240930 |
66.54 |
66.54 |
66.54 |
66.54 |
+0.23 |
16 |
13,529 |
+3 |
Hover/Click |
|
Nov25 |
240930 |
66.47 |
66.47 |
66.47 |
66.47 |
+0.25 |
19 |
13,807 |
-1 |
Hover/Click |
|
Dec25 |
240930 |
67.05 |
67.06 |
66.18 |
66.39 |
+0.22 |
6,162 |
68,270 |
+544 |
Hover/Click |
|
Jan26 |
240930 |
66.31 |
66.31 |
66.31 |
66.31 |
+0.24 |
22 |
3,142 |
-21 |
Hover/Click |
|
Feb26 |
240930 |
66.23 |
66.23 |
66.23 |
66.23 |
+0.25 |
12 |
2,000 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
318,963 |
612,315 |
-8,072 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
100.220 |
100.665 |
99.900 |
100.520 |
+0.410 |
23,868 |
26,852 |
+1,034 |
Hover/Click |
|
Mar25 |
240930 |
99.850 |
100.375 |
99.760 |
100.283 |
+0.403 |
16 |
364 |
+5 |
Hover/Click |
|
Jun25 |
240930 |
99.945 |
99.945 |
99.945 |
99.945 |
+0.405 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
23,884 |
27,216 |
+1,039 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
69.12 |
69.50 |
69.05 |
69.25 |
+0.06 |
121,161 |
187,485 |
+5,357 |
Hover/Click |
|
Mar25 |
240930 |
69.23 |
69.41 |
69.03 |
69.22 |
+0.07 |
27 |
322 |
-4 |
Hover/Click |
|
Jun25 |
240930 |
69.16 |
69.16 |
69.16 |
69.16 |
+0.07 |
0 |
311 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
121,682 |
188,966 |
+5,409 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
133.70 |
134.21 |
133.48 |
133.74 |
-0.09 |
96,973 |
265,550 |
+4,539 |
Hover/Click |
|
Mar25 |
240930 |
133.59 |
134.04 |
133.41 |
133.60 |
-0.09 |
13 |
549 |
-1 |
Hover/Click |
|
Jun25 |
240930 |
133.45 |
133.45 |
133.45 |
133.45 |
-0.06 |
0 |
196 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,089 |
266,932 |
+4,541 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
74.14 |
74.27 |
74.01 |
74.09 |
-0.07 |
80,717 |
208,932 |
+2,127 |
Hover/Click |
|
Mar25 |
240930 |
74.29 |
74.42 |
74.18 |
74.25 |
-0.06 |
153 |
1,401 |
+15 |
Hover/Click |
|
Jun25 |
240930 |
74.49 |
74.49 |
74.40 |
74.40 |
-0.04 |
0 |
760 |
+0 |
Hover/Click |
|
Sep25 |
240930 |
74.54 |
74.66 |
74.50 |
74.54 |
-0.01 |
0 |
134 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,928 |
211,921 |
+2,134 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
71.01 |
71.31 |
70.19 |
70.30 |
-0.75 |
327,388 |
206,781 |
+3,907 |
Hover/Click |
|
Mar25 |
240930 |
71.63 |
72.03 |
70.97 |
71.05 |
-0.73 |
803 |
832 |
+372 |
Hover/Click |
|
Jun25 |
240930 |
72.08 |
72.64 |
71.66 |
71.66 |
-0.72 |
66 |
515 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
330,772 |
209,314 |
+4,205 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
119.97 |
119.99 |
119.01 |
119.11 |
-0.87 |
29,305 |
59,754 |
-395 |
Hover/Click |
|
Mar25 |
240930 |
120.17 |
120.17 |
120.13 |
120.17 |
-0.87 |
9 |
238 |
-5 |
Hover/Click |
|
Jun25 |
240930 |
121.13 |
121.13 |
121.13 |
121.13 |
-0.85 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,314 |
60,086 |
-400 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
111.96 |
112.42 |
111.48 |
111.67 |
-0.34 |
220,872 |
663,556 |
-1,627 |
Hover/Click |
|
Mar25 |
240930 |
112.41 |
112.78 |
111.87 |
112.05 |
-0.32 |
658 |
9,611 |
+5 |
Hover/Click |
|
Jun25 |
240930 |
113.08 |
113.08 |
112.43 |
112.43 |
-0.29 |
21 |
1,910 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
223,051 |
683,424 |
-1,354 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
501.88 |
505.63 |
500.75 |
502.75 |
+0.88 |
47,630 |
135,333 |
-489 |
Hover/Click |
|
Mar25 |
240930 |
495.75 |
498.25 |
494.25 |
495.75 |
+0.75 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,640 |
135,408 |
-493 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
63.4200 |
63.8200 |
63.3900 |
63.5500 |
+0.0100 |
37,865 |
58,524 |
+1,897 |
Hover/Click |
|
Mar25 |
240930 |
63.7300 |
63.7600 |
63.4000 |
63.5300 |
+0.0100 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,865 |
58,534 |
+1,897 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct24 |
240930 |
184.20 |
185.00 |
183.20 |
183.55 |
-0.45 |
19,801 |
29,916 |
-5,923 |
|
|
Nov24 |
240930 |
183.50 |
184.45 |
182.15 |
183.00 |
-0.35 |
21,381 |
43,400 |
+5,645 |
|
|
Dec24 |
240930 |
183.10 |
183.70 |
181.60 |
182.35 |
-0.45 |
14 |
769 |
+1 |
Hover/Click |
|
Jan25 |
240930 |
181.55 |
181.55 |
181.55 |
181.55 |
-0.45 |
|
|
|
|
| Total Volume and Open Interest |
41,196 |
74,087 |
-277 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Sep24 |
240927 |
65185 |
66240 |
64790 |
66197 |
+1462 |
11,420 |
985 |
-2,258 |
Hover/Click |
|
Oct24 |
240930 |
66285 |
66400 |
63340 |
63745 |
-2395 |
10,156 |
27,332 |
-255 |
Hover/Click |
|
Nov24 |
240930 |
66785 |
66910 |
63890 |
64290 |
-2425 |
1,435 |
2,109 |
+365 |
Hover/Click |
|
Dec24 |
240930 |
67080 |
67335 |
64295 |
64700 |
-2455 |
126 |
623 |
+16 |
Hover/Click |
|
Jan25 |
240930 |
65335 |
67725 |
64830 |
65160 |
-2470 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,718 |
30,085 |
-858 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
124~260 |
124~280 |
124~040 |
124~060 |
-0~220 |
433,440 |
1,751,084 |
-3,234 |
Hover/Click |
|
Mar25 |
240930 |
124~280 |
125~060 |
124~160 |
124~180 |
-0~210 |
28 |
494 |
+10 |
Hover/Click |
|
Jun25 |
240930 |
124~190 |
124~190 |
124~190 |
124~190 |
-0~210 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
433,468 |
1,751,578 |
-3,224 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
114~235 |
114~240 |
114~075 |
114~090 |
-0~145 |
1,961,298 |
4,996,436 |
+36,776 |
Hover/Click |
|
Mar25 |
240930 |
115~020 |
115~020 |
114~200 |
114~205 |
-0~150 |
17 |
575 |
+6 |
Hover/Click |
|
Jun25 |
240930 |
114~200 |
114~200 |
114~200 |
114~200 |
-0~150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240930 |
109~240 |
109~300 |
109~210 |
109~210 |
-0~090 |
4 |
10 |
+0 |
Hover/Click |
|
Dec24 |
240930 |
110~080 |
110~080 |
109~270 |
109~282 |
-0~116 |
1,343,449 |
6,379,720 |
-54,636 |
Hover/Click |
|
Mar25 |
240930 |
110~062 |
110~062 |
110~062 |
110~062 |
-0~116 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240930 |
104~010 |
104~010 |
104~007 |
104~010 |
-0~023 |
31 |
29 |
-2 |
Hover/Click |
|
Dec24 |
240930 |
104~102 |
104~102 |
104~027 |
104~037 |
-0~060 |
693,690 |
4,449,869 |
-24,213 |
Hover/Click |
|
Mar25 |
240930 |
104~200 |
104~200 |
104~170 |
104~172 |
-0~062 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
693,721 |
4,449,907 |
-24,215 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
95.550 |
95.550 |
95.495 |
95.510 |
-0.020 |
105,557 |
253,540 |
-7,513 |
|
|
Mar25 |
240930 |
96.040 |
96.040 |
95.950 |
95.965 |
-0.055 |
73,709 |
220,646 |
+1,137 |
|
|
Jun25 |
240930 |
96.375 |
96.375 |
96.270 |
96.285 |
-0.075 |
60,458 |
247,770 |
+3,342 |
|
|
Sep25 |
240930 |
96.545 |
96.545 |
96.450 |
96.460 |
-0.070 |
45,789 |
196,219 |
-3,864 |
|
|
Dec25 |
240930 |
96.625 |
96.625 |
96.540 |
96.550 |
-0.055 |
58,619 |
348,288 |
-2,910 |
|
|
Mar26 |
240930 |
96.625 |
96.635 |
96.560 |
96.570 |
-0.045 |
42,832 |
157,391 |
-1,590 |
|
|
Jun26 |
240930 |
96.630 |
96.630 |
96.565 |
96.575 |
-0.035 |
32,129 |
124,139 |
-960 |
|
|
Sep26 |
240930 |
96.620 |
96.620 |
96.560 |
96.570 |
-0.030 |
25,540 |
72,719 |
+752 |
|
|
Dec26 |
240930 |
96.615 |
96.615 |
96.555 |
96.570 |
-0.025 |
21,263 |
81,479 |
-2,385 |
|
|
Mar27 |
240930 |
96.595 |
96.600 |
96.550 |
96.570 |
-0.015 |
14,512 |
60,304 |
-274 |
|
|
Jun27 |
240930 |
96.605 |
96.605 |
96.545 |
96.570 |
-0.010 |
12,308 |
50,339 |
-690 |
|
|
Sep27 |
240930 |
96.600 |
96.600 |
96.545 |
96.565 |
-0.010 |
10,025 |
51,331 |
-595 |
|
|
Dec27 |
240930 |
96.595 |
96.595 |
96.535 |
96.560 |
-0.010 |
10,067 |
43,980 |
-960 |
|
|
Mar28 |
240930 |
96.585 |
96.585 |
96.530 |
96.550 |
-0.010 |
5,947 |
20,772 |
+897 |
|
|
Jun28 |
240930 |
96.575 |
96.575 |
96.520 |
96.540 |
-0.010 |
2,808 |
15,937 |
+127 |
|
|
Sep28 |
240930 |
96.540 |
96.555 |
96.510 |
96.525 |
-0.015 |
3,086 |
6,655 |
+583 |
|
|
Dec28 |
240930 |
96.525 |
96.540 |
96.495 |
96.510 |
-0.015 |
2,994 |
7,702 |
-112 |
|
|
Mar29 |
240930 |
96.520 |
96.525 |
96.480 |
96.500 |
-0.010 |
2,073 |
4,180 |
+107 |
|
| Total Volume and Open Interest |
602,375 |
2,181,961 |
-15,614 |
|
| Ultra T-Bond(CBOT) |
|
Sep24 |
240919 |
134~24 |
135~00 |
133~18 |
133~27 |
-1~24 |
782 |
13,289 |
-130 |
|
|
Dec24 |
240930 |
133~25 |
134~01 |
132~31 |
133~03 |
-0~25 |
316,787 |
1,724,056 |
+15,771 |
|
|
Mar25 |
240930 |
134~09 |
134~09 |
134~09 |
134~09 |
-0~25 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
316,787 |
1,724,057 |
+15,771 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep24 |
240919 |
119~000 |
119~000 |
118~310 |
118~310 |
-0~120 |
2 |
4 |
-161 |
|
|
Dec24 |
240930 |
118~270 |
118~270 |
118~080 |
118~095 |
-0~165 |
507,963 |
2,128,240 |
+11,444 |
|
|
Mar25 |
240930 |
118~205 |
118~205 |
118~205 |
118~205 |
-0~165 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
507,963 |
2,128,243 |
+11,444 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep24 |
240930 |
94.870 |
94.872 |
94.870 |
94.870 |
unch |
54,494 |
296,103 |
-12,918 |
|
|
Oct24 |
240930 |
95.177 |
95.183 |
95.175 |
95.180 |
unch |
34,942 |
754,504 |
-13,696 |
|
|
Nov24 |
240930 |
95.475 |
95.475 |
95.430 |
95.440 |
-0.035 |
99,524 |
429,906 |
-4,246 |
|
|
Dec24 |
240930 |
95.720 |
95.725 |
95.650 |
95.665 |
-0.060 |
12,466 |
194,155 |
-1,209 |
|
|
Jan25 |
240930 |
95.960 |
95.965 |
95.875 |
95.890 |
-0.080 |
37,905 |
211,719 |
+2,030 |
|
|
Feb25 |
240930 |
96.275 |
96.275 |
96.165 |
96.175 |
-0.100 |
35,062 |
152,012 |
+2,511 |
|
| Total Volume and Open Interest |
318,773 |
2,249,170 |
-26,065 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
144.51 |
144.72 |
144.49 |
144.61 |
+0.01 |
3,734 |
9,478 |
+907 |
Hover/Click |
|
Mar25 |
240930 |
144.37 |
144.37 |
144.37 |
144.37 |
+0.01 |
|
|
|
Hover/Click |
|
Jun25 |
240930 |
143.79 |
143.79 |
143.79 |
143.79 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,734 |
9,478 |
+907 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
240930 |
136.14 |
136.94 |
135.08 |
136.28 |
+0.36 |
114,593 |
210,843 |
+881 |
|
|
Mar25 |
240930 |
136.28 |
136.28 |
136.28 |
136.28 |
+0.38 |
4 |
9 |
+1 |
|
|
Jun25 |
240930 |
136.42 |
136.42 |
136.42 |
136.42 |
+0.36 |
|
|
|
|
| Total Volume and Open Interest |
114,597 |
210,852 |
+882 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
134.99 |
135.13 |
134.45 |
134.92 |
+0.11 |
1,189,391 |
1,470,282 |
-10,315 |
Hover/Click |
|
Mar25 |
240930 |
136.47 |
136.55 |
136.08 |
136.47 |
+0.12 |
4 |
75 |
+1 |
Hover/Click |
|
Jun25 |
240930 |
135.84 |
135.84 |
135.84 |
135.84 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,189,395 |
1,470,357 |
-10,314 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
120.08 |
120.16 |
119.76 |
120.05 |
+0.08 |
844,739 |
1,391,231 |
+44,684 |
Hover/Click |
|
Mar25 |
240930 |
119.39 |
119.39 |
119.39 |
119.39 |
+0.08 |
0 |
55 |
-9 |
Hover/Click |
|
Jun25 |
240930 |
121.48 |
121.48 |
121.48 |
121.48 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
844,739 |
1,391,286 |
+44,675 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
240930 |
107.16 |
107.22 |
107.04 |
107.18 |
+0.04 |
895,866 |
2,435,660 |
+60,157 |
|
|
Mar25 |
240930 |
107.57 |
107.57 |
107.57 |
107.57 |
+0.04 |
|
|
|
|
|
Jun25 |
240930 |
108.60 |
108.60 |
108.60 |
108.60 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
895,866 |
2,435,660 |
+60,157 |
|
| 3-Mth Euribor(EUREX) |
|
Sep24 |
240916 |
96.540 |
96.545 |
96.512 |
96.512 |
-0.028 |
3,301 |
7,993 |
-187 |
|
|
Dec24 |
240930 |
97.150 |
97.165 |
97.120 |
97.160 |
+0.010 |
1,539 |
23,315 |
+355 |
|
|
Mar25 |
240930 |
97.715 |
97.735 |
97.665 |
97.715 |
+0.005 |
715 |
13,977 |
+36 |
|
| Total Volume and Open Interest |
33,402 |
104,707 |
-1,455 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
98~25 |
98~25 |
98~10 |
98~14 |
-0~06 |
218,207 |
849,647 |
-1,464 |
Hover/Click |
|
Mar25 |
240930 |
98~08 |
98~08 |
98~08 |
98~08 |
-0~06 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
218,207 |
849,658 |
-1,464 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
97.145 |
97.170 |
97.110 |
97.160 |
+0.015 |
410,425 |
541,455 |
-18,957 |
|
|
Mar25 |
240930 |
97.710 |
97.740 |
97.660 |
97.720 |
+0.010 |
239,224 |
462,965 |
-8,468 |
|
|
Jun25 |
240930 |
98.025 |
98.060 |
97.965 |
98.030 |
+0.010 |
164,686 |
500,032 |
+6,956 |
|
| Total Volume and Open Interest |
1,903,261 |
4,121,443 |
+3,496 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
95.79 |
95.80 |
95.78 |
95.79 |
unch |
36,729 |
312,318 |
-9,605 |
|
|
Mar25 |
240930 |
96.14 |
96.17 |
96.13 |
96.15 |
+0.01 |
24,681 |
203,238 |
-6,637 |
|
|
Jun25 |
240930 |
96.44 |
96.48 |
96.42 |
96.44 |
unch |
16,802 |
142,174 |
-2,204 |
|
|
Sep25 |
240930 |
96.61 |
96.66 |
96.60 |
96.61 |
unch |
12,401 |
154,122 |
+975 |
|
|
Dec25 |
240930 |
96.73 |
96.77 |
96.70 |
96.71 |
-0.01 |
14,784 |
147,021 |
+255 |
|
|
Mar26 |
240930 |
96.79 |
96.82 |
96.76 |
96.77 |
-0.01 |
10,853 |
114,170 |
+1,343 |
|
|
Jun26 |
240930 |
96.79 |
96.83 |
96.77 |
96.78 |
-0.01 |
5,658 |
59,852 |
+796 |
|
|
Sep26 |
240930 |
96.77 |
96.80 |
96.74 |
96.75 |
-0.01 |
4,219 |
35,584 |
+9 |
|
|
Dec26 |
240930 |
96.73 |
96.74 |
96.70 |
96.70 |
unch |
3,101 |
9,983 |
+152 |
|
|
Mar27 |
240930 |
96.63 |
96.63 |
96.63 |
96.63 |
unch |
124 |
2,233 |
+113 |
|
| Total Volume and Open Interest |
129,352 |
1,181,797 |
-14,803 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
96.04 |
96.06 |
96.00 |
96.01 |
-0.01 |
144,392 |
1,035,565 |
+8,864 |
|
|
Mar25 |
240930 |
96.01 |
96.01 |
96.01 |
96.01 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
144,392 |
1,035,565 |
+8,864 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
96.56 |
96.59 |
96.53 |
96.54 |
-0.01 |
162,027 |
804,075 |
+2,507 |
|
|
Mar25 |
240930 |
96.54 |
96.54 |
96.54 |
96.54 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
162,027 |
804,075 |
+2,507 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct24 |
240930 |
2660.9 |
2662.1 |
2623.2 |
2636.1 |
-8.2 |
4,228 |
10,818 |
-2,890 |
Hover/Click |
|
Dec24 |
240930 |
2680.5 |
2687.7 |
2646.2 |
2659.4 |
-8.7 |
196,732 |
459,419 |
-5,739 |
Hover/Click |
|
Feb25 |
240930 |
2702.0 |
2709.0 |
2668.8 |
2681.3 |
-8.6 |
6,185 |
36,342 |
+1,747 |
Hover/Click |
|
Apr25 |
240930 |
2722.4 |
2725.2 |
2687.7 |
2699.2 |
-8.4 |
958 |
20,584 |
+383 |
Hover/Click |
|
Jun25 |
240930 |
2737.7 |
2744.9 |
2705.6 |
2717.1 |
-8.2 |
617 |
10,223 |
+86 |
Hover/Click |
|
Aug25 |
240930 |
2755.7 |
2755.7 |
2725.4 |
2733.2 |
-8.1 |
251 |
1,148 |
+51 |
Hover/Click |
|
Oct25 |
240930 |
2749.0 |
2749.0 |
2749.0 |
2749.0 |
-7.6 |
10 |
277 |
+6 |
Hover/Click |
|
Dec25 |
240930 |
2790.4 |
2790.4 |
2755.0 |
2764.1 |
-6.9 |
90 |
3,749 |
+4 |
Hover/Click |
|
Feb26 |
240930 |
2779.6 |
2779.6 |
2779.6 |
2779.6 |
-6.9 |
1 |
23 |
-1 |
Hover/Click |
|
Apr26 |
240930 |
2784.9 |
2794.7 |
2784.9 |
2794.7 |
-6.9 |
1 |
23 |
+1 |
Hover/Click |
|
Jun26 |
240930 |
2810.2 |
2810.2 |
2810.2 |
2810.2 |
-6.9 |
2 |
65 |
+0 |
Hover/Click |
|
Aug26 |
240930 |
2826.2 |
2826.2 |
2826.2 |
2826.2 |
-6.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
209,716 |
544,026 |
|
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
3194.5 |
3215.0 |
3115.5 |
3145.8 |
-35.8 |
75,147 |
126,892 |
-186 |
Hover/Click |
|
Mar25 |
240930 |
3230.0 |
3246.0 |
3161.0 |
3184.3 |
-35.7 |
1,937 |
12,661 |
+212 |
Hover/Click |
|
May25 |
240930 |
3246.0 |
3267.5 |
3178.0 |
3207.4 |
-35.1 |
447 |
4,412 |
+61 |
Hover/Click |
|
Jul25 |
240930 |
3267.5 |
3290.0 |
3200.0 |
3229.0 |
-35.2 |
85 |
557 |
+11 |
Hover/Click |
|
Sep25 |
240930 |
3311.0 |
3311.0 |
3230.5 |
3250.4 |
-35.1 |
9 |
232 |
-1 |
Hover/Click |
|
Dec25 |
240930 |
3345.0 |
3345.0 |
3265.0 |
3281.9 |
-34.8 |
11 |
268 |
+0 |
Hover/Click |
|
Mar26 |
240930 |
3300.0 |
3312.0 |
3300.0 |
3312.0 |
-35.1 |
2 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,286 |
146,775 |
-10 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct24 |
240930 |
1007.8 |
1008.4 |
969.7 |
979.0 |
-29.5 |
1,555 |
626 |
-599 |
Hover/Click |
|
Jan25 |
240930 |
1015.9 |
1020.4 |
982.1 |
991.1 |
-30.9 |
24,410 |
68,054 |
+1,064 |
Hover/Click |
|
Apr25 |
240930 |
1025.4 |
1028.0 |
991.1 |
1000.0 |
-30.1 |
658 |
3,624 |
+38 |
Hover/Click |
|
Jul25 |
240930 |
1034.9 |
1034.9 |
1001.1 |
1007.6 |
-29.1 |
220 |
475 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
27,071 |
73,065 |
+539 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
1018.00 |
1026.50 |
979.00 |
1000.20 |
-23.20 |
4,850 |
18,027 |
-449 |
Hover/Click |
|
Mar25 |
240930 |
1027.50 |
1034.00 |
988.50 |
1008.70 |
-22.20 |
119 |
239 |
+7 |
Hover/Click |
|
Jun25 |
240930 |
1014.40 |
1014.40 |
1014.40 |
1014.40 |
-22.80 |
1 |
9 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
4,974 |
18,297 |
-438 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
464.90 |
479.00 |
449.70 |
455.30 |
-4.65 |
78,154 |
137,386 |
-1,556 |
Hover/Click |
|
Mar25 |
240930 |
463.45 |
480.00 |
452.85 |
457.40 |
-5.00 |
13,736 |
49,424 |
+1,677 |
Hover/Click |
|
May25 |
240930 |
472.00 |
481.00 |
455.30 |
459.25 |
-5.30 |
2,927 |
21,091 |
+427 |
Hover/Click |
|
Jul25 |
240930 |
476.50 |
480.40 |
457.15 |
460.50 |
-5.60 |
786 |
9,243 |
+9 |
Hover/Click |
|
Sep25 |
240930 |
460.50 |
481.25 |
459.00 |
461.40 |
-6.05 |
49 |
1,136 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
97,855 |
236,174 |
+296 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
42648 |
42715 |
42245 |
42643 |
-13 |
139,040 |
91,161 |
+3,832 |
Hover/Click |
|
Mar25 |
240930 |
43005 |
43022 |
42579 |
42970 |
-6 |
97 |
127 |
+28 |
Hover/Click |
|
Jun25 |
240930 |
43085 |
43216 |
42852 |
43216 |
-13 |
1 |
10 |
+0 |
Hover/Click |
|
Sep25 |
240930 |
43970 |
43970 |
43970 |
43970 |
-6 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
139,138 |
91,298 |
+3,860 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Sep24 |
240920 |
42080 |
42093 |
41946 |
41946 |
-111 |
13,445 |
14,649 |
-8,806 |
Hover/Click |
|
Dec24 |
240930 |
42634 |
42716 |
42246 |
42643 |
-13 |
109,506 |
16,495 |
+2,011 |
Hover/Click |
|
Mar25 |
240930 |
42969 |
43024 |
42579 |
42970 |
-6 |
377 |
156 |
+9 |
Hover/Click |
|
Jun25 |
240930 |
43216 |
43216 |
43088 |
43216 |
-13 |
1 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
109,884 |
16,659 |
+2,020 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
5784.00 |
5820.25 |
5756.25 |
5814.25 |
+23.00 |
1,280,272 |
2,047,404 |
+3,323 |
Hover/Click |
|
Mar25 |
240930 |
5835.50 |
5872.25 |
5808.50 |
5866.75 |
+24.25 |
2,103 |
11,187 |
+704 |
Hover/Click |
|
Jun25 |
240930 |
5870.00 |
5912.75 |
5851.50 |
5909.00 |
+25.00 |
39 |
581 |
+32 |
Hover/Click |
|
Sep25 |
240930 |
5899.75 |
5947.75 |
5899.75 |
5947.75 |
+27.00 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,282,414 |
2,060,226 |
+4,059 |
|
| 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 |
240930 |
5784.25 |
5820.00 |
5756.25 |
5814.25 |
+23.00 |
723,565 |
108,716 |
+1,188 |
Hover/Click |
|
Mar25 |
240930 |
5840.75 |
5872.25 |
5808.75 |
5866.75 |
+24.25 |
676 |
1,021 |
+66 |
Hover/Click |
|
Jun25 |
240930 |
5889.00 |
5913.50 |
5855.25 |
5909.00 |
+25.00 |
7 |
71 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
724,248 |
109,818 |
+1,255 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
20198.50 |
20287.00 |
20056.00 |
20261.25 |
+39.75 |
435,634 |
234,304 |
-1,002 |
Hover/Click |
|
Mar25 |
240930 |
20376.25 |
20488.75 |
20262.50 |
20464.75 |
+41.25 |
840 |
795 |
+189 |
Hover/Click |
|
Jun25 |
240930 |
20643.00 |
20643.00 |
20525.25 |
20643.00 |
+40.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
436,474 |
235,109 |
-813 |
|
| 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 |
240930 |
20198.25 |
20286.75 |
20057.50 |
20261.25 |
+39.75 |
1,224,998 |
52,836 |
+814 |
Hover/Click |
|
Mar25 |
240930 |
20384.50 |
20490.00 |
20263.50 |
20464.75 |
+41.25 |
3,804 |
1,612 |
-63 |
Hover/Click |
| Total Volume and Open Interest |
1,228,802 |
54,499 |
+751 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
240930 |
3145.00 |
3153.40 |
3118.80 |
3148.60 |
+2.40 |
10,194 |
32,831 |
+50 |
Hover/Click |
|
Mar25 |
240930 |
3172.90 |
3174.40 |
3147.60 |
3172.90 |
+2.60 |
|
|
|
Hover/Click |
|
Jun25 |
240930 |
3190.40 |
3190.40 |
3190.40 |
3190.40 |
+2.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,194 |
32,831 |
+50 |
|
| Volatility Index(CBOE) |
|
Sep24 |
240918 |
17.75 |
18.69 |
17.55 |
18.69 |
+0.86 |
79,051 |
48,126 |
-12,980 |
|
|
Oct24 |
240930 |
19.35 |
19.95 |
18.75 |
18.84 |
-0.42 |
68,353 |
132,550 |
-5,943 |
|
|
Nov24 |
240930 |
18.65 |
18.90 |
18.05 |
18.10 |
-0.42 |
38,596 |
91,589 |
+2,907 |
|
|
Dec24 |
240930 |
18.35 |
18.60 |
17.96 |
17.99 |
-0.31 |
13,935 |
52,174 |
+72 |
|
| Total Volume and Open Interest |
134,073 |
318,013 |
-1,456 |
|
| S & P 600(CME) |
|
Sep24 |
240920 |
1423.85 |
1423.85 |
1423.85 |
1423.85 |
-6.55 |
0 |
56 |
+0 |
|
|
Dec24 |
240930 |
1434.80 |
1436.80 |
1421.60 |
1434.20 |
+3.70 |
35 |
661 |
+34 |
|
| Total Volume and Open Interest |
35 |
661 |
+34 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
240930 |
2241.80 |
2256.90 |
2226.20 |
2249.20 |
+4.90 |
167,053 |
445,799 |
+2,181 |
Hover/Click |
|
Mar25 |
240930 |
2263.00 |
2274.90 |
2245.80 |
2268.10 |
+4.90 |
69 |
199 |
+9 |
Hover/Click |
|
Jun25 |
240930 |
2283.40 |
2283.40 |
2283.40 |
2283.40 |
+5.30 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
167,122 |
445,999 |
+2,190 |
|
| 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 |
240930 |
2242.90 |
2257.00 |
2226.20 |
2249.20 |
+4.90 |
85,283 |
15,876 |
+668 |
Hover/Click |
|
Mar25 |
240930 |
2265.70 |
2275.00 |
2244.70 |
2268.10 |
+4.90 |
258 |
120 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
85,541 |
16,006 |
+656 |
|
| Nikkei 225(CME) |
|
Dec24 |
240930 |
37600 |
38615 |
37535 |
38265 |
+650 |
15,323 |
10,935 |
+678 |
|
|
Mar25 |
240930 |
38345 |
38600 |
38345 |
38345 |
+645 |
1 |
3 |
-1 |
|
| Total Volume and Open Interest |
15,324 |
10,938 |
+677 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
38315 |
38465 |
37290 |
37840 |
-730 |
45,072 |
81,856 |
+2,520 |
|
|
Mar25 |
240930 |
38550 |
38550 |
37645 |
37795 |
-755 |
18 |
837 |
+8 |
|
|
Jun25 |
240930 |
37710 |
37710 |
37545 |
37545 |
-740 |
0 |
483 |
+0 |
|
| Total Volume and Open Interest |
45,100 |
86,672 |
+2,528 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
240930 |
38000 |
38465 |
37285 |
37950 |
-1900 |
868,484 |
233,882 |
+22,321 |
|
|
Mar25 |
240930 |
38150 |
38445 |
37280 |
37930 |
-1870 |
15,705 |
7,247 |
+481 |
|
|
Jun25 |
240930 |
37900 |
38185 |
37050 |
37690 |
-1880 |
997 |
1,317 |
-53 |
|
| Total Volume and Open Interest |
939,624 |
297,771 |
+24,266 |
|
| Nikkei 225(JPX) |
|
Dec24 |
240930 |
37900 |
38470 |
37290 |
37950 |
-1900 |
67,082 |
188,815 |
+8,032 |
|
|
Mar25 |
240930 |
38490 |
38490 |
37350 |
37930 |
-1870 |
360 |
9,581 |
+51 |
|
|
Jun25 |
240930 |
37400 |
37690 |
37400 |
37690 |
-1880 |
13 |
7,571 |
-1 |
|
| Total Volume and Open Interest |
67,456 |
234,445 |
+8,189 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
240930 |
37445 |
38460 |
37355 |
38115 |
+665 |
58,643 |
38,245 |
+2,105 |
|
|
Mar25 |
240930 |
37990 |
38370 |
37935 |
38110 |
+665 |
4 |
3 |
+3 |
|
|
Jun25 |
240930 |
38205 |
38205 |
38205 |
38205 |
+660 |
|
|
|
|
| Total Volume and Open Interest |
58,647 |
38,250 |
+2,108 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep24 |
240912 |
36970 |
36970 |
36970 |
36970 |
+375 |
|
|
|
|
|
Dec24 |
240930 |
38115 |
38115 |
38115 |
38115 |
+665 |
|
|
|
|
|
Mar25 |
240930 |
38110 |
38110 |
38110 |
38110 |
+665 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct24 |
240930 |
7805.0 |
7808.5 |
7643.0 |
7649.5 |
-158.0 |
41,812 |
187,649 |
+9,355 |
|
|
Nov24 |
240930 |
7780.0 |
7780.0 |
7668.0 |
7670.5 |
-157.5 |
167 |
658 |
+462 |
|
|
Dec24 |
240930 |
7736.0 |
7741.0 |
7683.0 |
7686.0 |
-158.0 |
148 |
1,270 |
-3 |
|
|
Mar25 |
240930 |
7741.5 |
7741.5 |
7741.5 |
7741.5 |
-156.0 |
|
|
|
|
|
Jun25 |
240930 |
7612.0 |
7612.0 |
7612.0 |
7612.0 |
-154.0 |
|
|
|
|
|
Sep25 |
240930 |
7648.5 |
7648.5 |
7648.5 |
7648.5 |
-158.0 |
|
|
|
|
| Total Volume and Open Interest |
42,127 |
189,577 |
+9,814 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep24 |
240927 |
20023 |
20689 |
20006 |
20469 |
+442 |
173,706 |
40,969 |
-28,674 |
|
|
Oct24 |
240930 |
20924 |
21593 |
20616 |
21278 |
+358 |
255,871 |
145,594 |
+1,729 |
|
|
Nov24 |
240930 |
21010 |
21654 |
20806 |
21329 |
+345 |
363 |
2,242 |
+147 |
|
| Total Volume and Open Interest |
324,949 |
194,950 |
-9,557 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
19603.0 |
19646.0 |
19471.0 |
19503.0 |
-144.0 |
48,208 |
55,568 |
-702 |
|
|
Mar25 |
240930 |
19651.0 |
19672.0 |
19651.0 |
19672.0 |
-145.0 |
3 |
31 |
-2 |
|
|
Jun25 |
240930 |
19872.0 |
19872.0 |
19872.0 |
19872.0 |
-146.0 |
|
|
|
|
| Total Volume and Open Interest |
48,211 |
55,599 |
-704 |
|
| Mini-DAX(EUREX) |
|
Sep24 |
240920 |
18939.0 |
18959.0 |
18807.0 |
18858.0 |
-145.0 |
21,146 |
6,077 |
-883 |
|
|
Dec24 |
240930 |
19607.0 |
19645.0 |
19472.0 |
19503.0 |
-144.0 |
28,670 |
7,561 |
+368 |
|
|
Mar25 |
240930 |
19724.0 |
19735.0 |
19662.0 |
19672.0 |
-145.0 |
8 |
16 |
+2 |
|
| Total Volume and Open Interest |
28,678 |
7,577 |
+370 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep24 |
240920 |
4935 |
4935 |
4889 |
4903 |
-38 |
668,872 |
835,603 |
-146,167 |
|
|
Dec24 |
240930 |
5090 |
5106 |
5018 |
5030 |
-67 |
805,911 |
2,223,680 |
-5,350 |
|
|
Mar25 |
240930 |
5105 |
5105 |
5054 |
5054 |
-67 |
21 |
12,205 |
-10 |
|
| Total Volume and Open Interest |
805,932 |
2,237,200 |
-5,360 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
240930 |
12243 |
12258 |
12179 |
12206 |
-67 |
14,973 |
168,321 |
-1,615 |
|
|
Mar25 |
240930 |
12203 |
12218 |
12195 |
12195 |
-65 |
95 |
97 |
+65 |
|
|
Jun25 |
240930 |
11997 |
11997 |
11997 |
11997 |
-68 |
25 |
25 |
+25 |
|
| Total Volume and Open Interest |
15,093 |
168,443 |
-1,525 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
240930 |
8362.50 |
8386.50 |
8276.00 |
8288.50 |
-87.50 |
73,938 |
454,974 |
-957 |
|
|
Mar25 |
240930 |
8339.00 |
8339.00 |
8312.00 |
8312.00 |
-86.50 |
4 |
6 |
+0 |
|
|
Jun25 |
240930 |
8318.00 |
8318.00 |
8318.00 |
8318.00 |
-86.50 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
73,942 |
455,133 |
-957 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
240930 |
8255.0 |
8334.0 |
8242.0 |
8306.0 |
+51.0 |
30,812 |
233,688 |
-2,619 |
|
|
Mar25 |
240930 |
8294.0 |
8294.0 |
8294.0 |
8294.0 |
+51.0 |
|
|
|
|
|
Jun25 |
240930 |
8368.0 |
8368.0 |
8368.0 |
8368.0 |
+51.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
30,834 |
234,369 |
-2,599 |
|
| FTSE MIB(ISE) |
|
Dec24 |
240930 |
34575.00 |
34625.00 |
34000.00 |
34053.00 |
-612.00 |
13,996 |
104,638 |
+2,947 |
|
|
Mar25 |
240930 |
34540.00 |
34540.00 |
34197.00 |
34197.00 |
-622.00 |
2 |
4 |
+0 |
|
|
Jun25 |
240930 |
33553.00 |
33553.00 |
33553.00 |
33553.00 |
-562.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
13,998 |
104,645 |
+2,947 |
|
| KOSPI 200(KFE) |
|
Dec24 |
240930 |
358.50 |
359.25 |
346.60 |
347.90 |
-7.95 |
256,593 |
254,310 |
-6,403 |
|
|
Mar25 |
240930 |
358.05 |
358.60 |
346.35 |
347.50 |
-7.95 |
623 |
4,003 |
+7 |
|
|
Jun25 |
240930 |
348.55 |
348.55 |
348.55 |
348.55 |
-7.95 |
64 |
3,976 |
+2 |
|
| Total Volume and Open Interest |
257,288 |
264,896 |
-6,418 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct24 |
240930 |
531.80 |
535.05 |
530.80 |
532.85 |
-0.40 |
13 |
1,078 |
+4 |
|
|
Nov24 |
240930 |
534.40 |
536.45 |
531.75 |
534.40 |
-0.40 |
|
|
|
|
|
Dec24 |
240930 |
531.90 |
531.90 |
531.90 |
531.90 |
-5.40 |
|
|
|
|
| Total Volume and Open Interest |
13 |
1,078 |
+4 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
