|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 03, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241003 |
1053.75 |
1056.25 |
1041.75 |
1046.00 |
-10.00 |
158,797 |
381,838 |
-1,884 |
Hover/Click |
|
Jan25 |
241003 |
1070.75 |
1074.50 |
1060.25 |
1064.50 |
-9.75 |
54,350 |
165,856 |
+3,204 |
Hover/Click |
|
Mar25 |
241003 |
1086.50 |
1089.25 |
1075.25 |
1079.75 |
-9.00 |
35,073 |
146,183 |
+2,404 |
Hover/Click |
|
May25 |
241003 |
1100.00 |
1102.50 |
1089.25 |
1093.50 |
-8.75 |
17,620 |
79,564 |
+823 |
Hover/Click |
|
Jul25 |
241003 |
1110.00 |
1112.50 |
1099.25 |
1103.50 |
-9.00 |
16,333 |
53,432 |
+1,321 |
Hover/Click |
|
Aug25 |
241003 |
1107.75 |
1110.50 |
1098.25 |
1102.00 |
-9.00 |
1,598 |
4,766 |
-148 |
Hover/Click |
|
Sep25 |
241003 |
1095.50 |
1097.00 |
1085.00 |
1089.00 |
-8.50 |
1,013 |
3,537 |
+265 |
Hover/Click |
|
Nov25 |
241003 |
1092.50 |
1096.25 |
1083.50 |
1088.00 |
-8.25 |
7,901 |
33,137 |
+147 |
Hover/Click |
|
Jan26 |
241003 |
1097.50 |
1106.50 |
1094.50 |
1099.00 |
-8.00 |
56 |
1,348 |
+8 |
Hover/Click |
|
Mar26 |
241003 |
1100.50 |
1107.00 |
1097.25 |
1099.75 |
-8.00 |
47 |
767 |
+5 |
Hover/Click |
|
May26 |
241003 |
1109.25 |
1110.75 |
1102.00 |
1103.25 |
-8.25 |
2 |
107 |
+0 |
Hover/Click |
|
Jul26 |
241003 |
1114.50 |
1116.50 |
1109.00 |
1109.50 |
-8.00 |
2 |
261 |
+0 |
Hover/Click |
|
Aug26 |
241003 |
1104.25 |
1104.25 |
1104.25 |
1104.25 |
-7.50 |
0 |
53 |
+0 |
Hover/Click |
|
Sep26 |
241003 |
1090.50 |
1090.50 |
1090.50 |
1090.50 |
-5.75 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
292,807 |
871,525 |
+6,150 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct24 |
241003 |
341.00 |
341.00 |
332.40 |
332.80 |
-8.60 |
1,006 |
781 |
-753 |
Hover/Click |
|
Dec24 |
241003 |
340.00 |
341.30 |
331.70 |
332.50 |
-7.90 |
135,150 |
254,027 |
-1,946 |
Hover/Click |
|
Jan25 |
241003 |
338.10 |
340.00 |
330.50 |
331.10 |
-8.50 |
55,371 |
113,558 |
+4,696 |
Hover/Click |
|
Mar25 |
241003 |
339.10 |
339.60 |
330.60 |
331.10 |
-8.50 |
45,791 |
87,685 |
+2,140 |
Hover/Click |
|
May25 |
241003 |
338.20 |
339.80 |
331.40 |
332.00 |
-7.90 |
17,170 |
38,533 |
+1,981 |
Hover/Click |
|
Jul25 |
241003 |
340.10 |
341.80 |
333.60 |
334.20 |
-7.50 |
11,394 |
33,776 |
+712 |
Hover/Click |
|
Aug25 |
241003 |
339.90 |
341.10 |
333.10 |
333.60 |
-7.40 |
2,578 |
8,320 |
-59 |
Hover/Click |
|
Sep25 |
241003 |
338.60 |
339.90 |
331.80 |
332.40 |
-7.10 |
1,219 |
6,197 |
+174 |
Hover/Click |
|
Oct25 |
241003 |
336.80 |
336.80 |
329.90 |
330.60 |
-7.00 |
395 |
3,375 |
+26 |
Hover/Click |
|
Dec25 |
241003 |
338.80 |
339.80 |
331.90 |
332.40 |
-7.10 |
771 |
8,238 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
270,915 |
556,481 |
+7,046 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct24 |
241003 |
44.69 |
44.82 |
43.60 |
44.69 |
+0.97 |
115 |
431 |
-89 |
Hover/Click |
|
Dec24 |
241003 |
43.73 |
44.99 |
43.30 |
44.53 |
+0.89 |
86,253 |
246,450 |
-3,870 |
Hover/Click |
|
Jan25 |
241003 |
43.63 |
44.91 |
43.23 |
44.48 |
+0.91 |
30,972 |
104,529 |
+1,664 |
Hover/Click |
|
Mar25 |
241003 |
43.75 |
44.98 |
43.34 |
44.59 |
+0.91 |
23,482 |
75,491 |
+2,060 |
Hover/Click |
|
May25 |
241003 |
43.92 |
45.14 |
43.56 |
44.78 |
+0.87 |
12,911 |
45,515 |
+307 |
Hover/Click |
|
Jul25 |
241003 |
44.15 |
45.28 |
43.73 |
44.95 |
+0.85 |
7,712 |
31,084 |
+1,033 |
Hover/Click |
|
Aug25 |
241003 |
44.00 |
45.12 |
43.59 |
44.82 |
+0.85 |
1,557 |
6,735 |
+145 |
Hover/Click |
|
Sep25 |
241003 |
43.77 |
44.90 |
43.43 |
44.62 |
+0.84 |
492 |
5,083 |
+93 |
Hover/Click |
|
Oct25 |
241003 |
43.56 |
44.61 |
43.17 |
44.34 |
+0.85 |
224 |
2,579 |
-49 |
Hover/Click |
|
Dec25 |
241003 |
43.35 |
44.56 |
43.14 |
44.31 |
+0.86 |
579 |
9,864 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
164,319 |
529,048 |
+1,314 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
241003 |
615.0 |
627.6 |
611.1 |
622.0 |
+4.1 |
24,492 |
128,076 |
-6,171 |
Hover/Click |
|
Jan25 |
241003 |
629.0 |
641.7 |
624.8 |
636.0 |
+4.5 |
19,254 |
88,041 |
+3,542 |
Hover/Click |
|
Mar25 |
241003 |
640.0 |
652.6 |
636.5 |
647.6 |
+4.7 |
7,734 |
32,545 |
+2,936 |
Hover/Click |
|
May25 |
241003 |
646.5 |
659.1 |
643.8 |
655.0 |
+5.3 |
3,273 |
16,524 |
+1,107 |
Hover/Click |
|
Jul25 |
241003 |
645.0 |
664.3 |
645.0 |
661.1 |
+6.3 |
1,531 |
10,033 |
+165 |
Hover/Click |
|
Nov25 |
241003 |
648.0 |
662.5 |
645.6 |
659.5 |
+7.2 |
920 |
7,779 |
+431 |
Hover/Click |
| Total Volume and Open Interest |
57,212 |
283,258 |
+2,018 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
431.50 |
433.25 |
427.50 |
428.25 |
-4.25 |
239,747 |
768,074 |
+4,575 |
Hover/Click |
|
Mar25 |
241003 |
448.75 |
450.50 |
445.00 |
446.00 |
-4.00 |
99,767 |
321,898 |
+7,723 |
Hover/Click |
|
May25 |
241003 |
457.75 |
459.25 |
454.00 |
455.00 |
-3.75 |
39,898 |
139,857 |
-2,032 |
Hover/Click |
|
Jul25 |
241003 |
462.75 |
464.25 |
459.50 |
460.00 |
-3.75 |
32,145 |
125,471 |
+4,296 |
Hover/Click |
|
Sep25 |
241003 |
453.50 |
454.75 |
451.50 |
452.25 |
-2.25 |
7,101 |
41,594 |
-506 |
Hover/Click |
|
Dec25 |
241003 |
457.75 |
458.75 |
455.75 |
456.75 |
-1.50 |
12,830 |
90,998 |
+396 |
Hover/Click |
|
Mar26 |
241003 |
469.00 |
469.00 |
466.50 |
467.50 |
-1.25 |
850 |
4,639 |
+279 |
Hover/Click |
|
May26 |
241003 |
474.25 |
474.50 |
472.50 |
473.25 |
-1.25 |
103 |
539 |
+7 |
Hover/Click |
|
Jul26 |
241003 |
477.75 |
477.75 |
476.00 |
476.75 |
-1.00 |
22 |
1,250 |
+12 |
Hover/Click |
|
Sep26 |
241003 |
461.00 |
461.25 |
460.00 |
460.75 |
+0.25 |
2 |
173 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
432,536 |
1,498,938 |
+14,764 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
614.25 |
617.25 |
601.25 |
603.50 |
-11.75 |
116,431 |
213,952 |
-3,244 |
Hover/Click |
|
Mar25 |
241003 |
636.00 |
639.00 |
624.25 |
626.50 |
-10.75 |
49,172 |
90,888 |
+4,281 |
Hover/Click |
|
May25 |
241003 |
647.75 |
650.75 |
636.75 |
639.00 |
-10.00 |
18,103 |
34,669 |
+508 |
Hover/Click |
|
Jul25 |
241003 |
653.00 |
656.25 |
642.75 |
645.25 |
-9.50 |
12,365 |
34,043 |
+1,901 |
Hover/Click |
|
Sep25 |
241003 |
662.00 |
665.25 |
652.75 |
654.50 |
-9.00 |
3,032 |
4,004 |
+313 |
Hover/Click |
|
Dec25 |
241003 |
673.50 |
678.00 |
665.75 |
667.75 |
-8.50 |
1,293 |
4,461 |
+165 |
Hover/Click |
| Total Volume and Open Interest |
200,817 |
382,988 |
+4,052 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
618.00 |
623.50 |
610.00 |
611.50 |
-7.75 |
58,093 |
138,887 |
-6,504 |
Hover/Click |
|
Mar25 |
241003 |
632.00 |
638.25 |
626.50 |
628.00 |
-6.25 |
24,806 |
56,749 |
+483 |
Hover/Click |
|
May25 |
241003 |
642.75 |
647.75 |
637.00 |
638.25 |
-5.50 |
11,793 |
21,999 |
-458 |
Hover/Click |
|
Jul25 |
241003 |
646.50 |
653.75 |
643.00 |
644.50 |
-5.50 |
6,497 |
17,215 |
+812 |
Hover/Click |
|
Sep25 |
241003 |
657.50 |
663.00 |
652.50 |
654.00 |
-5.25 |
1,864 |
1,975 |
+12 |
Hover/Click |
|
Dec25 |
241003 |
672.00 |
672.25 |
666.25 |
667.00 |
-5.00 |
696 |
898 |
+29 |
Hover/Click |
|
Mar26 |
241003 |
676.25 |
676.25 |
675.75 |
676.25 |
-4.00 |
98 |
98 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
103,889 |
237,914 |
-5,549 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
647.00 |
653.50 |
645.00 |
646.25 |
-2.75 |
10,991 |
45,567 |
-733 |
Hover/Click |
|
Mar25 |
241003 |
667.00 |
673.75 |
666.00 |
667.25 |
-2.75 |
2,557 |
16,520 |
+56 |
Hover/Click |
|
May25 |
241003 |
679.00 |
682.50 |
676.75 |
677.75 |
-2.25 |
624 |
6,267 |
+46 |
Hover/Click |
|
Jul25 |
241003 |
685.75 |
688.25 |
682.75 |
683.50 |
-2.75 |
221 |
2,187 |
-10 |
Hover/Click |
|
Sep25 |
241003 |
687.75 |
691.25 |
684.00 |
685.75 |
-2.50 |
109 |
847 |
-1 |
Hover/Click |
|
Dec25 |
241003 |
700.00 |
700.00 |
696.50 |
697.50 |
-2.50 |
67 |
304 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
14,571 |
71,710 |
-614 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
390.00 |
392.50 |
378.25 |
383.75 |
-6.00 |
460 |
3,227 |
-23 |
Hover/Click |
|
Mar25 |
241003 |
387.25 |
388.00 |
376.50 |
380.75 |
-6.50 |
6 |
603 |
+1 |
Hover/Click |
|
May25 |
241003 |
378.00 |
378.00 |
378.00 |
378.00 |
-7.50 |
0 |
118 |
+0 |
Hover/Click |
|
Jul25 |
241003 |
381.50 |
381.50 |
381.50 |
381.50 |
-7.50 |
1 |
14 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
467 |
3,977 |
-21 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241003 |
15.10 |
15.30 |
15.02 |
15.17 |
+0.01 |
335 |
7,550 |
-49 |
Hover/Click |
|
Jan25 |
241003 |
15.20 |
15.44 |
15.20 |
15.31 |
-0.02 |
41 |
1,372 |
+2 |
Hover/Click |
|
Mar25 |
241003 |
15.35 |
15.47 |
15.35 |
15.47 |
-0.02 |
9 |
340 |
+2 |
Hover/Click |
|
May25 |
241003 |
15.67 |
15.67 |
15.67 |
15.67 |
-0.02 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
385 |
9,353 |
-45 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241003 |
187.185 |
187.830 |
185.935 |
186.000 |
-1.435 |
9,835 |
27,694 |
-2,735 |
Hover/Click |
|
Dec24 |
241003 |
187.450 |
187.900 |
186.080 |
186.400 |
-1.300 |
33,478 |
139,506 |
-12 |
Hover/Click |
|
Feb25 |
241003 |
188.050 |
188.500 |
186.985 |
187.750 |
-0.650 |
12,553 |
66,399 |
+1,215 |
Hover/Click |
|
Apr25 |
241003 |
188.235 |
188.880 |
187.630 |
188.300 |
-0.435 |
10,285 |
46,525 |
+333 |
Hover/Click |
|
Jun25 |
241003 |
181.735 |
182.285 |
181.235 |
181.900 |
-0.230 |
6,723 |
29,354 |
+1,093 |
Hover/Click |
|
Aug25 |
241003 |
178.950 |
179.300 |
178.435 |
179.100 |
-0.030 |
1,716 |
8,524 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
75,541 |
325,716 |
+201 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241003 |
249.500 |
250.185 |
247.700 |
248.985 |
-0.750 |
3,021 |
8,002 |
-331 |
Hover/Click |
|
Nov24 |
241003 |
248.400 |
249.235 |
246.830 |
248.130 |
-0.420 |
8,332 |
20,731 |
+627 |
Hover/Click |
|
Jan25 |
241003 |
241.935 |
243.080 |
241.200 |
242.550 |
+0.470 |
4,735 |
11,987 |
+987 |
Hover/Click |
|
Mar25 |
241003 |
238.800 |
239.880 |
238.100 |
239.450 |
+0.715 |
1,503 |
6,314 |
+170 |
Hover/Click |
|
Apr25 |
241003 |
239.950 |
241.285 |
239.500 |
240.650 |
+0.550 |
658 |
2,044 |
+35 |
Hover/Click |
|
May25 |
241003 |
241.000 |
242.235 |
240.535 |
241.535 |
+0.335 |
362 |
2,175 |
+72 |
Hover/Click |
|
Aug25 |
241003 |
248.750 |
249.785 |
248.035 |
249.185 |
+0.235 |
239 |
1,695 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
18,859 |
52,958 |
+1,610 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct24 |
241003 |
84.380 |
84.400 |
83.780 |
84.180 |
-0.500 |
8,401 |
30,101 |
-1,412 |
Hover/Click |
|
Dec24 |
241003 |
76.330 |
76.800 |
75.030 |
76.400 |
-0.350 |
32,768 |
125,007 |
+2,830 |
Hover/Click |
|
Feb25 |
241003 |
79.750 |
80.250 |
78.600 |
80.150 |
unch |
13,639 |
51,937 |
+2,216 |
Hover/Click |
|
Apr25 |
241003 |
83.900 |
84.500 |
83.150 |
84.450 |
+0.200 |
8,704 |
40,550 |
+674 |
Hover/Click |
|
May25 |
241003 |
87.250 |
88.130 |
86.930 |
88.030 |
+0.180 |
221 |
2,409 |
+108 |
|
|
Jun25 |
241003 |
94.800 |
95.500 |
94.050 |
95.400 |
+0.420 |
3,056 |
15,762 |
+292 |
Hover/Click |
|
Jul25 |
241003 |
95.150 |
95.580 |
94.380 |
95.500 |
+0.250 |
2,023 |
9,963 |
+657 |
Hover/Click |
|
Aug25 |
241003 |
94.330 |
94.550 |
93.530 |
94.330 |
unch |
1,601 |
5,099 |
+793 |
Hover/Click |
| Total Volume and Open Interest |
70,567 |
282,695 |
+6,217 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct24 |
241003 |
22.97 |
23.01 |
22.85 |
22.89 |
-0.08 |
497 |
4,626 |
-121 |
Hover/Click |
|
Nov24 |
241003 |
22.31 |
22.37 |
21.75 |
21.83 |
-0.48 |
641 |
5,652 |
-73 |
Hover/Click |
|
Dec24 |
241003 |
21.36 |
21.40 |
21.12 |
21.17 |
-0.15 |
223 |
3,012 |
+24 |
Hover/Click |
|
Jan25 |
241003 |
20.65 |
20.65 |
20.41 |
20.46 |
-0.08 |
170 |
2,447 |
+32 |
Hover/Click |
|
Feb25 |
241003 |
19.90 |
19.97 |
19.87 |
19.93 |
-0.10 |
102 |
1,490 |
+24 |
Hover/Click |
|
Mar25 |
241003 |
19.71 |
19.75 |
19.68 |
19.74 |
-0.08 |
51 |
1,163 |
+6 |
Hover/Click |
|
Apr25 |
241003 |
19.50 |
19.50 |
19.50 |
19.50 |
+0.04 |
60 |
785 |
+26 |
Hover/Click |
|
May25 |
241003 |
19.40 |
19.40 |
19.39 |
19.40 |
+0.12 |
41 |
685 |
+22 |
Hover/Click |
|
Jun25 |
241003 |
19.31 |
19.31 |
19.31 |
19.31 |
-0.03 |
32 |
661 |
+24 |
Hover/Click |
|
Jul25 |
241003 |
19.49 |
19.49 |
19.48 |
19.49 |
+0.09 |
11 |
441 |
+10 |
Hover/Click |
|
Aug25 |
241003 |
19.50 |
19.50 |
19.50 |
19.50 |
-0.03 |
10 |
456 |
+10 |
Hover/Click |
|
Sep25 |
241003 |
19.59 |
19.60 |
19.59 |
19.60 |
unch |
11 |
365 |
+11 |
Hover/Click |
|
Oct25 |
241003 |
19.53 |
19.53 |
19.53 |
19.53 |
unch |
10 |
342 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,879 |
22,719 |
+25 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
7030 |
7188 |
6884 |
7030 |
-34 |
12,946 |
60,869 |
-1,794 |
Hover/Click |
|
Mar25 |
241003 |
5948 |
6243 |
5901 |
6038 |
+54 |
11,598 |
45,940 |
-578 |
Hover/Click |
|
May25 |
241003 |
5624 |
5859 |
5601 |
5688 |
+45 |
6,094 |
19,325 |
-325 |
Hover/Click |
|
Jul25 |
241003 |
5411 |
5608 |
5381 |
5454 |
+43 |
4,782 |
10,824 |
+230 |
Hover/Click |
|
Sep25 |
241003 |
5174 |
5363 |
5153 |
5223 |
+38 |
1,210 |
4,877 |
+93 |
Hover/Click |
|
Dec25 |
241003 |
4906 |
5075 |
4898 |
4949 |
+29 |
463 |
3,974 |
+64 |
Hover/Click |
|
Mar26 |
241003 |
4709 |
4806 |
4709 |
4736 |
+26 |
44 |
89 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
37,139 |
145,919 |
-2,305 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
257.95 |
258.50 |
251.40 |
252.05 |
-4.45 |
24,169 |
94,788 |
-1,397 |
Hover/Click |
|
Mar25 |
241003 |
255.90 |
256.70 |
249.75 |
250.50 |
-4.25 |
13,635 |
62,390 |
-342 |
Hover/Click |
|
May25 |
241003 |
254.20 |
254.60 |
247.85 |
248.55 |
-4.25 |
7,391 |
24,089 |
+752 |
Hover/Click |
|
Jul25 |
241003 |
251.45 |
252.10 |
245.45 |
246.05 |
-4.30 |
5,611 |
11,729 |
+1,733 |
Hover/Click |
|
Sep25 |
241003 |
248.45 |
249.10 |
242.65 |
243.15 |
-4.30 |
1,467 |
7,379 |
+51 |
Hover/Click |
|
Dec25 |
241003 |
243.45 |
244.20 |
237.80 |
238.40 |
-4.15 |
777 |
9,300 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
53,105 |
211,461 |
+846 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
241003 |
467.85 |
472.15 |
463.95 |
469.60 |
+3.65 |
597 |
6,564 |
-128 |
Hover/Click |
|
Jan25 |
241003 |
457.00 |
460.00 |
453.55 |
458.60 |
+2.10 |
341 |
2,172 |
+30 |
Hover/Click |
|
Mar25 |
241003 |
452.10 |
452.10 |
452.10 |
452.10 |
+2.05 |
138 |
655 |
+101 |
Hover/Click |
|
May25 |
241003 |
445.90 |
445.90 |
445.90 |
445.90 |
+2.00 |
0 |
77 |
+0 |
Hover/Click |
|
Jul25 |
241003 |
434.45 |
434.45 |
434.45 |
434.45 |
+2.15 |
|
|
|
Hover/Click |
|
Sep25 |
241003 |
427.75 |
427.75 |
427.75 |
427.75 |
+2.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,076 |
9,469 |
+3 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241003 |
22.54 |
23.34 |
22.39 |
23.24 |
+0.56 |
48,872 |
368,926 |
-369 |
Hover/Click |
|
May25 |
241003 |
21.14 |
21.63 |
20.89 |
21.55 |
+0.40 |
21,211 |
145,547 |
+2,813 |
Hover/Click |
|
Jul25 |
241003 |
20.13 |
20.53 |
19.92 |
20.44 |
+0.28 |
19,406 |
116,295 |
+1,704 |
Hover/Click |
|
Oct25 |
241003 |
19.86 |
20.18 |
19.67 |
20.09 |
+0.21 |
6,393 |
72,778 |
-173 |
Hover/Click |
|
Mar26 |
241003 |
19.88 |
20.17 |
19.72 |
20.09 |
+0.18 |
3,463 |
36,908 |
+493 |
Hover/Click |
|
May26 |
241003 |
18.69 |
18.88 |
18.54 |
18.78 |
+0.08 |
2,619 |
18,099 |
+394 |
Hover/Click |
|
Jul26 |
241003 |
18.01 |
18.18 |
17.89 |
18.04 |
+0.01 |
2,043 |
15,379 |
+27 |
Hover/Click |
|
Oct26 |
241003 |
17.80 |
17.94 |
17.68 |
17.78 |
-0.03 |
877 |
12,074 |
-123 |
Hover/Click |
|
Mar27 |
241003 |
17.99 |
18.09 |
17.89 |
17.94 |
-0.06 |
902 |
5,330 |
+320 |
Hover/Click |
| Total Volume and Open Interest |
106,611 |
797,321 |
+5,488 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
4975 |
5132 |
4862 |
5056 |
+98 |
9,445 |
47,252 |
-192 |
Hover/Click |
|
Mar25 |
241003 |
4370 |
4497 |
4296 |
4440 |
+85 |
11,779 |
59,356 |
+501 |
Hover/Click |
|
May25 |
241003 |
4115 |
4234 |
4067 |
4184 |
+70 |
5,015 |
26,678 |
+304 |
Hover/Click |
|
Jul25 |
241003 |
3946 |
4042 |
3899 |
3995 |
+50 |
3,025 |
16,932 |
+111 |
Hover/Click |
|
Sep25 |
241003 |
3791 |
3878 |
3751 |
3834 |
+42 |
2,665 |
10,375 |
+391 |
Hover/Click |
|
Dec25 |
241003 |
3614 |
3691 |
3580 |
3651 |
+34 |
659 |
12,919 |
+160 |
Hover/Click |
|
Mar26 |
241003 |
3443 |
3488 |
3420 |
3485 |
+32 |
275 |
775 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
32,961 |
174,677 |
+1,344 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
573.90 |
586.30 |
566.10 |
584.00 |
+10.00 |
7,468 |
40,946 |
-1,809 |
Hover/Click |
|
Mar25 |
241003 |
579.20 |
592.70 |
572.70 |
591.40 |
+11.20 |
8,194 |
41,366 |
+904 |
Hover/Click |
|
May25 |
241003 |
572.50 |
586.10 |
567.00 |
585.20 |
+11.30 |
2,523 |
16,868 |
+810 |
Hover/Click |
|
Aug25 |
241003 |
556.80 |
569.30 |
553.30 |
568.60 |
+9.40 |
739 |
8,613 |
+170 |
Hover/Click |
|
Oct25 |
241003 |
544.90 |
554.10 |
543.10 |
552.20 |
+4.80 |
263 |
3,427 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
19,362 |
115,528 |
+291 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct24 |
241003 |
72.49 |
72.49 |
72.49 |
72.49 |
-0.67 |
0 |
10 |
+0 |
Hover/Click |
|
Dec24 |
241003 |
73.38 |
73.60 |
71.86 |
72.73 |
-0.67 |
12,325 |
122,995 |
-976 |
Hover/Click |
|
Mar25 |
241003 |
75.39 |
75.54 |
73.93 |
74.80 |
-0.58 |
6,582 |
48,830 |
+1 |
Hover/Click |
|
May25 |
241003 |
76.56 |
76.77 |
75.20 |
76.05 |
-0.56 |
3,262 |
22,201 |
+151 |
Hover/Click |
|
Jul25 |
241003 |
77.18 |
77.38 |
75.92 |
76.66 |
-0.59 |
2,296 |
16,282 |
+193 |
Hover/Click |
|
Oct25 |
241003 |
74.96 |
74.96 |
74.96 |
74.96 |
-0.36 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,606 |
232,784 |
-405 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov24 |
241003 |
70.98 |
74.09 |
70.52 |
73.71 |
+3.61 |
429,225 |
308,702 |
+3,121 |
Hover/Click |
|
Dec24 |
241003 |
70.48 |
73.51 |
70.08 |
73.17 |
+3.48 |
241,143 |
257,917 |
+5,594 |
Hover/Click |
|
Jan25 |
241003 |
70.03 |
73.05 |
69.73 |
72.73 |
+3.37 |
115,740 |
161,828 |
-4,114 |
Hover/Click |
|
Feb25 |
241003 |
69.75 |
72.60 |
69.47 |
72.33 |
+3.25 |
47,693 |
88,614 |
-941 |
Hover/Click |
|
Mar25 |
241003 |
69.45 |
72.23 |
69.23 |
72.00 |
+3.14 |
48,819 |
103,035 |
-3,933 |
Hover/Click |
|
Apr25 |
241003 |
69.27 |
71.95 |
69.10 |
71.75 |
+3.06 |
13,156 |
50,187 |
-1,068 |
Hover/Click |
|
May25 |
241003 |
69.08 |
71.73 |
68.95 |
71.50 |
+2.96 |
9,730 |
36,957 |
+437 |
Hover/Click |
|
Jun25 |
241003 |
68.93 |
71.52 |
68.79 |
71.23 |
+2.85 |
57,214 |
162,630 |
-304 |
Hover/Click |
|
Jul25 |
241003 |
68.77 |
71.03 |
68.66 |
70.98 |
+2.76 |
6,328 |
35,730 |
-928 |
Hover/Click |
|
Aug25 |
241003 |
68.63 |
70.86 |
68.48 |
70.73 |
+2.67 |
5,161 |
26,464 |
+112 |
Hover/Click |
|
Sep25 |
241003 |
68.40 |
70.83 |
68.31 |
70.53 |
+2.62 |
13,406 |
52,865 |
+670 |
Hover/Click |
|
Oct25 |
241003 |
68.19 |
70.54 |
68.19 |
70.31 |
+2.54 |
2,442 |
27,063 |
+674 |
Hover/Click |
|
Nov25 |
241003 |
68.95 |
70.28 |
68.41 |
70.16 |
+2.48 |
2,162 |
20,347 |
+171 |
Hover/Click |
|
Dec25 |
241003 |
68.07 |
70.33 |
67.96 |
70.01 |
+2.43 |
55,886 |
141,104 |
+967 |
Hover/Click |
|
Jan26 |
241003 |
68.79 |
69.97 |
68.65 |
69.81 |
+2.38 |
1,060 |
15,868 |
+335 |
Hover/Click |
|
Feb26 |
241003 |
69.73 |
69.77 |
69.63 |
69.63 |
+2.33 |
502 |
10,732 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
1,082,347 |
1,772,841 |
+1,505 |
|
| e-miNY Crude Oil(NYM) |
|
Nov24 |
241003 |
70.950 |
74.100 |
70.525 |
73.700 |
+3.600 |
11,212 |
2,184 |
-163 |
|
|
Dec24 |
241003 |
70.550 |
73.550 |
70.100 |
73.175 |
+3.475 |
1,848 |
816 |
+99 |
|
|
Jan25 |
241003 |
70.075 |
73.000 |
69.800 |
72.725 |
+3.375 |
122 |
148 |
+11 |
|
|
Feb25 |
241003 |
69.600 |
72.475 |
69.600 |
72.325 |
+3.250 |
29 |
17 |
+2 |
|
|
Mar25 |
241003 |
70.300 |
72.100 |
69.800 |
72.000 |
+3.150 |
16 |
25 |
+0 |
|
|
Apr25 |
241003 |
69.700 |
71.750 |
69.700 |
71.750 |
+3.050 |
5 |
5 |
+1 |
|
|
May25 |
241003 |
71.500 |
71.500 |
71.500 |
71.500 |
+2.950 |
4 |
4 |
+0 |
|
|
Jun25 |
241003 |
71.000 |
71.250 |
71.000 |
71.250 |
+2.875 |
0 |
13 |
+0 |
|
|
Jul25 |
241003 |
71.000 |
71.000 |
71.000 |
71.000 |
+2.775 |
0 |
2 |
+0 |
|
|
Aug25 |
241003 |
68.725 |
71.000 |
68.725 |
70.750 |
+2.700 |
13 |
67 |
-9 |
|
| Total Volume and Open Interest |
13,251 |
3,340 |
-61 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov24 |
241003 |
220.27 |
230.60 |
218.51 |
229.47 |
+11.26 |
60,620 |
128,842 |
-3,221 |
Hover/Click |
|
Dec24 |
241003 |
221.67 |
231.66 |
219.89 |
230.50 |
+10.86 |
45,110 |
88,826 |
+1,944 |
Hover/Click |
|
Jan25 |
241003 |
222.59 |
232.51 |
221.00 |
231.39 |
+10.65 |
19,374 |
46,317 |
+677 |
Hover/Click |
|
Feb25 |
241003 |
223.01 |
232.66 |
221.46 |
231.60 |
+10.45 |
12,514 |
26,804 |
+50 |
Hover/Click |
|
Mar25 |
241003 |
222.41 |
231.76 |
221.05 |
230.79 |
+10.19 |
12,806 |
38,946 |
+1,843 |
Hover/Click |
|
Apr25 |
241003 |
221.56 |
230.77 |
220.31 |
229.82 |
+9.94 |
8,396 |
20,488 |
-447 |
Hover/Click |
|
May25 |
241003 |
221.28 |
230.20 |
220.15 |
229.31 |
+9.61 |
3,797 |
10,322 |
-183 |
Hover/Click |
|
Jun25 |
241003 |
221.00 |
229.99 |
220.25 |
229.10 |
+9.19 |
8,617 |
27,248 |
+873 |
Hover/Click |
|
Jul25 |
241003 |
221.94 |
230.58 |
221.39 |
229.82 |
+8.93 |
1,825 |
5,200 |
+100 |
Hover/Click |
|
Aug25 |
241003 |
225.99 |
230.58 |
225.99 |
230.58 |
+8.71 |
1,181 |
3,315 |
+132 |
Hover/Click |
|
Sep25 |
241003 |
227.05 |
231.38 |
227.05 |
231.38 |
+8.50 |
1,328 |
5,629 |
+94 |
Hover/Click |
|
Oct25 |
241003 |
228.00 |
232.23 |
228.00 |
232.23 |
+8.32 |
996 |
2,014 |
+113 |
Hover/Click |
|
Nov25 |
241003 |
232.60 |
232.72 |
232.60 |
232.72 |
+8.19 |
975 |
1,732 |
+61 |
Hover/Click |
|
Dec25 |
241003 |
228.50 |
233.58 |
227.75 |
232.99 |
+8.09 |
2,556 |
12,032 |
+551 |
Hover/Click |
| Total Volume and Open Interest |
180,242 |
426,642 |
+2,601 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov24 |
241003 |
201.23 |
210.41 |
199.80 |
209.26 |
+10.67 |
62,286 |
124,049 |
-3,295 |
Hover/Click |
|
Dec24 |
241003 |
198.30 |
207.28 |
197.16 |
206.15 |
+10.32 |
45,725 |
72,369 |
+2,907 |
Hover/Click |
|
Jan25 |
241003 |
197.85 |
205.93 |
196.32 |
204.89 |
+9.86 |
19,683 |
47,035 |
+1,166 |
Hover/Click |
|
Feb25 |
241003 |
199.19 |
206.17 |
196.92 |
205.27 |
+9.58 |
10,339 |
14,157 |
-104 |
Hover/Click |
|
Mar25 |
241003 |
200.03 |
207.78 |
198.75 |
207.01 |
+9.40 |
6,881 |
22,566 |
+255 |
Hover/Click |
|
Apr25 |
241003 |
217.67 |
225.88 |
216.72 |
225.15 |
+8.98 |
3,275 |
10,177 |
-190 |
Hover/Click |
|
May25 |
241003 |
218.73 |
225.90 |
218.73 |
225.47 |
+8.83 |
2,176 |
7,602 |
-144 |
Hover/Click |
|
Jun25 |
241003 |
217.16 |
225.13 |
216.54 |
224.56 |
+8.62 |
3,894 |
10,012 |
+216 |
Hover/Click |
|
Jul25 |
241003 |
217.90 |
222.90 |
217.11 |
222.90 |
+8.39 |
1,576 |
4,156 |
+218 |
Hover/Click |
|
Aug25 |
241003 |
215.88 |
220.62 |
215.12 |
220.62 |
+8.15 |
610 |
2,222 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
157,756 |
323,246 |
+1,286 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov24 |
241003 |
209.26 |
209.26 |
209.26 |
209.26 |
+10.67 |
0 |
1 |
+0 |
|
|
Dec24 |
241003 |
206.15 |
206.15 |
206.15 |
206.15 |
+10.32 |
|
|
|
|
|
Jan25 |
241003 |
204.89 |
204.89 |
204.89 |
204.89 |
+9.86 |
|
|
|
|
|
Feb25 |
241003 |
205.27 |
205.27 |
205.27 |
205.27 |
+9.58 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov24 |
241003 |
2.921 |
2.988 |
2.900 |
2.970 |
+0.084 |
162,673 |
295,994 |
-5,706 |
Hover/Click |
|
Dec24 |
241003 |
3.329 |
3.387 |
3.303 |
3.369 |
+0.072 |
63,444 |
138,699 |
+803 |
Hover/Click |
|
Jan25 |
241003 |
3.578 |
3.638 |
3.559 |
3.623 |
+0.070 |
59,393 |
189,761 |
+2,534 |
Hover/Click |
|
Feb25 |
241003 |
3.454 |
3.516 |
3.439 |
3.504 |
+0.070 |
26,705 |
96,614 |
+2,198 |
Hover/Click |
|
Mar25 |
241003 |
3.160 |
3.216 |
3.147 |
3.210 |
+0.061 |
41,634 |
163,860 |
+2,735 |
Hover/Click |
|
Apr25 |
241003 |
3.013 |
3.055 |
3.000 |
3.052 |
+0.050 |
25,326 |
85,324 |
-1,911 |
Hover/Click |
|
May25 |
241003 |
3.050 |
3.087 |
3.039 |
3.084 |
+0.045 |
12,629 |
60,596 |
+60 |
Hover/Click |
|
Jun25 |
241003 |
3.197 |
3.220 |
3.181 |
3.217 |
+0.038 |
4,380 |
31,860 |
+462 |
Hover/Click |
|
Jul25 |
241003 |
3.343 |
3.368 |
3.331 |
3.366 |
+0.037 |
5,731 |
23,874 |
-162 |
Hover/Click |
|
Aug25 |
241003 |
3.367 |
3.392 |
3.356 |
3.391 |
+0.038 |
2,455 |
19,024 |
-465 |
Hover/Click |
|
Sep25 |
241003 |
3.345 |
3.372 |
3.333 |
3.371 |
+0.040 |
2,486 |
19,578 |
-507 |
Hover/Click |
|
Oct25 |
241003 |
3.422 |
3.446 |
3.409 |
3.445 |
+0.042 |
9,539 |
60,435 |
-96 |
Hover/Click |
|
Nov25 |
241003 |
3.660 |
3.687 |
3.653 |
3.687 |
+0.039 |
2,006 |
18,024 |
-115 |
Hover/Click |
|
Dec25 |
241003 |
4.017 |
4.048 |
4.013 |
4.047 |
+0.037 |
2,126 |
25,523 |
+11 |
Hover/Click |
|
Jan26 |
241003 |
4.252 |
4.268 |
4.236 |
4.267 |
+0.033 |
3,049 |
45,641 |
+333 |
Hover/Click |
|
Feb26 |
241003 |
4.030 |
4.053 |
4.022 |
4.051 |
+0.034 |
1,331 |
14,731 |
+354 |
Hover/Click |
| Total Volume and Open Interest |
431,900 |
1,496,593 |
+703 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
74.59 |
77.99 |
74.31 |
77.62 |
+3.72 |
541,739 |
498,984 |
-23,935 |
Hover/Click |
|
Jan25 |
241003 |
74.18 |
77.45 |
73.94 |
77.11 |
+3.57 |
270,489 |
331,899 |
+5,438 |
Hover/Click |
|
Feb25 |
241003 |
73.85 |
76.99 |
73.66 |
76.70 |
+3.44 |
145,244 |
186,512 |
+9,893 |
Hover/Click |
|
Mar25 |
241003 |
73.63 |
76.64 |
73.47 |
76.38 |
+3.32 |
124,713 |
142,598 |
+4,869 |
Hover/Click |
|
Apr25 |
241003 |
73.53 |
76.36 |
73.34 |
76.14 |
+3.22 |
52,028 |
68,927 |
-1,896 |
Hover/Click |
|
May25 |
241003 |
73.28 |
76.13 |
73.23 |
75.93 |
+3.13 |
41,946 |
68,277 |
+733 |
Hover/Click |
|
Jun25 |
241003 |
73.19 |
75.91 |
73.11 |
75.73 |
+3.05 |
121,301 |
182,924 |
+1,911 |
Hover/Click |
|
Jul25 |
241003 |
73.00 |
75.70 |
73.00 |
75.54 |
+2.96 |
20,408 |
53,686 |
+2,127 |
Hover/Click |
|
Aug25 |
241003 |
72.89 |
75.51 |
72.89 |
75.35 |
+2.87 |
12,841 |
40,858 |
-115 |
Hover/Click |
|
Sep25 |
241003 |
72.85 |
75.36 |
72.82 |
75.17 |
+2.80 |
26,370 |
67,701 |
+2,418 |
Hover/Click |
|
Oct25 |
241003 |
72.88 |
75.18 |
72.77 |
74.99 |
+2.72 |
5,231 |
37,683 |
+697 |
Hover/Click |
|
Nov25 |
241003 |
72.57 |
74.99 |
72.57 |
74.81 |
+2.64 |
7,629 |
33,404 |
+1,671 |
Hover/Click |
|
Dec25 |
241003 |
72.58 |
74.90 |
72.47 |
74.65 |
+2.57 |
81,632 |
205,836 |
-236 |
Hover/Click |
|
Jan26 |
241003 |
73.36 |
74.60 |
73.20 |
74.48 |
+2.50 |
1,853 |
20,993 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
1,498,564 |
2,294,885 |
+5,868 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct24 |
241003 |
673.75 |
707.50 |
670.50 |
693.00 |
+23.50 |
39,652 |
102,817 |
-6,241 |
Hover/Click |
|
Nov24 |
241003 |
669.75 |
703.25 |
667.00 |
689.00 |
+23.50 |
116,678 |
204,033 |
+3,308 |
Hover/Click |
|
Dec24 |
241003 |
667.25 |
700.00 |
664.50 |
686.25 |
+23.25 |
102,825 |
177,186 |
+8,260 |
Hover/Click |
|
Jan25 |
241003 |
668.00 |
699.25 |
665.25 |
686.75 |
+23.25 |
41,253 |
82,562 |
+1,820 |
Hover/Click |
|
Feb25 |
241003 |
669.25 |
699.25 |
666.00 |
687.25 |
+23.25 |
17,870 |
48,465 |
-419 |
Hover/Click |
|
Mar25 |
241003 |
668.75 |
699.00 |
666.75 |
687.25 |
+22.75 |
20,667 |
66,264 |
+972 |
Hover/Click |
|
Apr25 |
241003 |
668.50 |
697.00 |
665.75 |
685.75 |
+22.25 |
7,013 |
31,221 |
+621 |
Hover/Click |
|
May25 |
241003 |
668.75 |
695.50 |
665.50 |
684.75 |
+21.50 |
4,481 |
24,513 |
+1,181 |
Hover/Click |
|
Jun25 |
241003 |
667.00 |
694.25 |
665.25 |
684.00 |
+21.00 |
24,423 |
63,367 |
+1,940 |
Hover/Click |
|
Jul25 |
241003 |
669.00 |
694.25 |
667.00 |
684.75 |
+20.75 |
3,754 |
19,386 |
+1,102 |
Hover/Click |
| Total Volume and Open Interest |
406,771 |
960,625 |
+15,665 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
241003 |
70.90 |
74.08 |
70.54 |
73.71 |
+3.61 |
56,054 |
58,057 |
-3,245 |
Hover/Click |
|
Dec24 |
241003 |
70.42 |
73.51 |
70.10 |
73.17 |
+3.48 |
121,162 |
109,099 |
+793 |
Hover/Click |
|
Jan25 |
241003 |
70.00 |
73.01 |
69.87 |
72.73 |
+3.37 |
66,510 |
59,422 |
+4,477 |
Hover/Click |
|
Feb25 |
241003 |
69.70 |
72.52 |
69.63 |
72.33 |
+3.25 |
46,055 |
35,160 |
+576 |
Hover/Click |
|
Mar25 |
241003 |
69.46 |
72.22 |
69.31 |
72.00 |
+3.14 |
34,190 |
39,402 |
+1,107 |
Hover/Click |
|
Apr25 |
241003 |
69.19 |
71.90 |
69.19 |
71.75 |
+3.06 |
13,698 |
15,967 |
-186 |
Hover/Click |
|
May25 |
241003 |
69.20 |
71.64 |
69.00 |
71.50 |
+2.96 |
5,719 |
17,129 |
+192 |
Hover/Click |
|
Jun25 |
241003 |
68.85 |
71.49 |
68.85 |
71.24 |
+2.86 |
15,336 |
45,572 |
-432 |
Hover/Click |
|
Jul25 |
241003 |
69.01 |
70.99 |
69.01 |
70.99 |
+2.77 |
1,378 |
13,089 |
+238 |
Hover/Click |
|
Aug25 |
241003 |
70.74 |
70.74 |
70.74 |
70.74 |
+2.68 |
676 |
13,470 |
+189 |
Hover/Click |
|
Sep25 |
241003 |
70.25 |
70.53 |
69.95 |
70.53 |
+2.62 |
2,141 |
24,441 |
+212 |
Hover/Click |
|
Oct25 |
241003 |
70.31 |
70.31 |
70.31 |
70.31 |
+2.54 |
559 |
14,172 |
+62 |
Hover/Click |
|
Nov25 |
241003 |
70.16 |
70.16 |
70.16 |
70.16 |
+2.48 |
495 |
14,411 |
+242 |
Hover/Click |
|
Dec25 |
241003 |
68.39 |
70.31 |
68.39 |
70.01 |
+2.43 |
11,780 |
70,442 |
+2,352 |
Hover/Click |
|
Jan26 |
241003 |
69.81 |
69.81 |
69.81 |
69.81 |
+2.38 |
358 |
3,522 |
+48 |
Hover/Click |
|
Feb26 |
241003 |
69.63 |
69.63 |
69.63 |
69.63 |
+2.33 |
31 |
1,992 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
382,835 |
624,871 |
+7,470 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
101.405 |
101.890 |
101.405 |
101.750 |
+0.325 |
23,487 |
25,331 |
-610 |
Hover/Click |
|
Mar25 |
241003 |
101.225 |
101.615 |
101.225 |
101.475 |
+0.330 |
48 |
396 |
+16 |
Hover/Click |
|
Jun25 |
241003 |
101.165 |
101.165 |
101.165 |
101.165 |
+0.330 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
23,535 |
25,727 |
-594 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
68.92 |
68.94 |
68.35 |
68.46 |
-0.41 |
85,988 |
201,981 |
+2,583 |
Hover/Click |
|
Mar25 |
241003 |
68.90 |
68.90 |
68.35 |
68.44 |
-0.41 |
43 |
442 |
-8 |
Hover/Click |
|
Jun25 |
241003 |
68.84 |
68.84 |
68.40 |
68.40 |
-0.39 |
0 |
310 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,109 |
203,579 |
+2,547 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
132.65 |
132.69 |
130.90 |
131.12 |
-1.48 |
80,684 |
260,484 |
+4,788 |
Hover/Click |
|
Mar25 |
241003 |
132.43 |
132.43 |
130.84 |
131.03 |
-1.44 |
42 |
938 |
+24 |
Hover/Click |
|
Jun25 |
241003 |
130.91 |
130.91 |
130.91 |
130.91 |
-1.40 |
0 |
196 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,853 |
262,167 |
+4,855 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
74.22 |
74.22 |
73.81 |
73.95 |
-0.23 |
58,301 |
212,567 |
-512 |
Hover/Click |
|
Mar25 |
241003 |
74.31 |
74.36 |
74.01 |
74.11 |
-0.23 |
373 |
1,451 |
+44 |
Hover/Click |
|
Jun25 |
241003 |
74.21 |
74.35 |
74.21 |
74.25 |
-0.23 |
175 |
727 |
-38 |
Hover/Click |
|
Sep25 |
241003 |
74.38 |
74.61 |
74.34 |
74.38 |
-0.23 |
0 |
134 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,911 |
215,507 |
-537 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
68.96 |
69.01 |
68.55 |
68.72 |
-0.29 |
205,479 |
195,915 |
+2,483 |
Hover/Click |
|
Mar25 |
241003 |
69.72 |
69.74 |
69.31 |
69.47 |
-0.29 |
251 |
827 |
+4 |
Hover/Click |
|
Jun25 |
241003 |
70.30 |
70.30 |
69.98 |
70.10 |
-0.28 |
35 |
726 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
207,024 |
198,861 |
+2,661 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
118.64 |
118.73 |
117.98 |
118.16 |
-0.49 |
23,085 |
63,997 |
+2,189 |
Hover/Click |
|
Mar25 |
241003 |
119.20 |
119.75 |
119.11 |
119.25 |
-0.47 |
31 |
229 |
-9 |
Hover/Click |
|
Jun25 |
241003 |
120.26 |
120.73 |
120.12 |
120.26 |
-0.45 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,116 |
64,320 |
+2,180 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
110.80 |
110.82 |
110.39 |
110.58 |
-0.14 |
156,767 |
649,754 |
-4,612 |
Hover/Click |
|
Mar25 |
241003 |
111.19 |
111.20 |
110.79 |
110.98 |
-0.13 |
248 |
9,636 |
-3 |
Hover/Click |
|
Jun25 |
241003 |
111.48 |
111.48 |
111.38 |
111.38 |
-0.13 |
51 |
1,961 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
157,798 |
670,113 |
-4,621 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
509.13 |
512.50 |
505.25 |
511.50 |
+3.00 |
50,411 |
146,219 |
+4,672 |
Hover/Click |
|
Mar25 |
241003 |
504.38 |
505.00 |
498.75 |
504.38 |
+2.88 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,413 |
146,294 |
+4,672 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
62.6700 |
62.6800 |
62.1300 |
62.1400 |
-0.4800 |
27,848 |
60,790 |
-415 |
Hover/Click |
|
Mar25 |
241003 |
62.2100 |
62.6300 |
62.1400 |
62.1400 |
-0.4700 |
3 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,851 |
60,811 |
-415 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov24 |
241003 |
183.15 |
183.60 |
180.90 |
182.40 |
-0.75 |
11,674 |
48,882 |
+873 |
|
|
Dec24 |
241003 |
182.70 |
182.75 |
180.35 |
181.80 |
-0.70 |
73 |
946 |
+43 |
Hover/Click |
|
Jan25 |
241003 |
181.10 |
181.10 |
180.70 |
181.10 |
-0.70 |
|
|
|
|
|
Feb25 |
241003 |
180.20 |
180.20 |
180.20 |
180.20 |
-0.70 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
11,747 |
49,830 |
+916 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct24 |
241003 |
61000 |
61685 |
60070 |
61295 |
+865 |
9,309 |
23,765 |
-672 |
Hover/Click |
|
Nov24 |
241003 |
61580 |
62185 |
60595 |
61810 |
+865 |
1,833 |
3,650 |
+370 |
Hover/Click |
|
Dec24 |
241003 |
61830 |
62575 |
60995 |
62220 |
+870 |
437 |
883 |
+117 |
Hover/Click |
|
Jan25 |
241003 |
62000 |
63005 |
61555 |
62710 |
+865 |
229 |
156 |
+107 |
Hover/Click |
|
Feb25 |
241003 |
63210 |
63210 |
62195 |
63210 |
+885 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,808 |
28,461 |
-78 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
124~090 |
124~110 |
123~100 |
123~140 |
-0~270 |
515,149 |
1,757,555 |
+5,551 |
Hover/Click |
|
Mar25 |
241003 |
124~140 |
124~190 |
123~230 |
123~250 |
-0~280 |
229 |
712 |
+63 |
Hover/Click |
|
Jun25 |
241003 |
123~240 |
123~240 |
123~240 |
123~240 |
-0~280 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
515,378 |
1,758,267 |
+5,614 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
114~130 |
114~145 |
113~285 |
113~290 |
-0~165 |
1,824,431 |
4,927,876 |
-40,444 |
Hover/Click |
|
Mar25 |
241003 |
114~240 |
114~240 |
114~085 |
114~085 |
-0~165 |
668 |
1,760 |
+640 |
Hover/Click |
|
Jun25 |
241003 |
114~080 |
114~080 |
114~080 |
114~080 |
-0~165 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
109~306 |
109~312 |
109~192 |
109~192 |
-0~120 |
1,135,029 |
6,366,437 |
-14,989 |
Hover/Click |
|
Mar25 |
241003 |
109~312 |
109~312 |
109~312 |
109~312 |
-0~100 |
|
|
|
Hover/Click |
|
Jun25 |
241003 |
110~092 |
110~092 |
110~092 |
110~092 |
-0~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
104~041 |
104~042 |
103~312 |
103~313 |
-0~050 |
629,627 |
4,455,293 |
-10,188 |
Hover/Click |
|
Mar25 |
241003 |
104~117 |
104~120 |
104~104 |
104~104 |
-0~054 |
6 |
13 |
+2 |
Hover/Click |
|
Jun25 |
241003 |
104~293 |
104~293 |
104~293 |
104~293 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
629,633 |
4,455,306 |
-10,186 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
95.605 |
95.620 |
95.560 |
95.570 |
+0.070 |
99,723 |
253,089 |
-12,123 |
|
|
Mar25 |
241003 |
96.035 |
96.080 |
96.000 |
96.015 |
+0.085 |
69,898 |
233,956 |
+1,833 |
|
|
Jun25 |
241003 |
96.370 |
96.400 |
96.300 |
96.320 |
+0.075 |
71,594 |
245,948 |
+70 |
|
|
Sep25 |
241003 |
96.565 |
96.575 |
96.460 |
96.485 |
+0.060 |
56,369 |
196,205 |
+3,811 |
|
|
Dec25 |
241003 |
96.625 |
96.665 |
96.545 |
96.565 |
+0.045 |
89,354 |
372,555 |
+19,366 |
|
|
Mar26 |
241003 |
96.625 |
96.685 |
96.560 |
96.580 |
+0.040 |
44,319 |
159,589 |
+3,153 |
|
|
Jun26 |
241003 |
96.645 |
96.680 |
96.555 |
96.575 |
+0.035 |
40,886 |
122,543 |
+2,406 |
|
|
Sep26 |
241003 |
96.645 |
96.675 |
96.550 |
96.570 |
+0.035 |
26,885 |
71,262 |
-213 |
|
|
Dec26 |
241003 |
96.620 |
96.665 |
96.545 |
96.565 |
+0.035 |
24,685 |
85,143 |
+2,375 |
|
|
Mar27 |
241003 |
96.635 |
96.660 |
96.540 |
96.560 |
+0.035 |
15,576 |
60,822 |
-457 |
|
|
Jun27 |
241003 |
96.630 |
96.655 |
96.535 |
96.555 |
+0.030 |
13,162 |
48,416 |
-353 |
|
|
Sep27 |
241003 |
96.625 |
96.640 |
96.535 |
96.555 |
+0.030 |
8,613 |
51,260 |
+473 |
|
|
Dec27 |
241003 |
96.550 |
96.635 |
96.530 |
96.550 |
+0.030 |
8,787 |
45,322 |
+510 |
|
|
Mar28 |
241003 |
96.625 |
96.630 |
96.525 |
96.545 |
+0.030 |
7,473 |
20,632 |
+659 |
|
|
Jun28 |
241003 |
96.585 |
96.615 |
96.515 |
96.535 |
+0.025 |
5,040 |
16,490 |
+324 |
|
|
Sep28 |
241003 |
96.575 |
96.610 |
96.505 |
96.525 |
+0.025 |
3,217 |
6,990 |
-227 |
|
|
Dec28 |
241003 |
96.575 |
96.580 |
96.490 |
96.510 |
+0.025 |
1,685 |
8,079 |
-86 |
|
|
Mar29 |
241003 |
96.580 |
96.580 |
96.475 |
96.495 |
+0.025 |
1,249 |
4,132 |
+14 |
|
| Total Volume and Open Interest |
601,216 |
2,216,969 |
+22,435 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241003 |
133~01 |
133~04 |
131~25 |
132~01 |
-1~01 |
274,504 |
1,720,034 |
+3,127 |
|
|
Mar25 |
241003 |
133~00 |
133~00 |
132~02 |
132~11 |
-0~28 |
15 |
18 |
+12 |
|
|
Jun25 |
241003 |
133~17 |
133~17 |
133~17 |
133~17 |
-0~28 |
|
|
|
|
| Total Volume and Open Interest |
274,519 |
1,720,052 |
+3,139 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241003 |
118~155 |
118~160 |
117~255 |
117~270 |
-0~200 |
469,367 |
2,154,423 |
+8,381 |
|
|
Mar25 |
241003 |
118~060 |
118~060 |
118~060 |
118~060 |
-0~200 |
0 |
3 |
+0 |
|
|
Jun25 |
241003 |
118~170 |
118~170 |
118~170 |
118~170 |
-0~200 |
|
|
|
|
| Total Volume and Open Interest |
469,367 |
2,154,426 |
+8,381 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct24 |
241003 |
95.177 |
95.180 |
95.175 |
95.177 |
-0.003 |
94,899 |
744,827 |
+4,173 |
|
|
Nov24 |
241003 |
95.440 |
95.445 |
95.425 |
95.435 |
-0.005 |
106,159 |
497,678 |
+10,415 |
|
|
Dec24 |
241003 |
95.665 |
95.670 |
95.635 |
95.650 |
-0.020 |
37,505 |
203,486 |
+5,202 |
|
|
Jan25 |
241003 |
95.895 |
95.900 |
95.850 |
95.865 |
-0.035 |
78,297 |
207,916 |
-14,317 |
|
|
Feb25 |
241003 |
96.175 |
96.180 |
96.120 |
96.125 |
-0.060 |
59,892 |
151,601 |
+3,200 |
|
|
Mar25 |
241003 |
96.255 |
96.285 |
96.220 |
96.220 |
-0.070 |
7,999 |
49,499 |
+894 |
|
| Total Volume and Open Interest |
442,052 |
2,022,987 |
+10,011 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
144.98 |
145.14 |
144.83 |
144.85 |
-0.10 |
1,608 |
9,473 |
+70 |
Hover/Click |
|
Mar25 |
241003 |
144.61 |
144.61 |
144.61 |
144.61 |
-0.10 |
|
|
|
Hover/Click |
|
Jun25 |
241003 |
144.03 |
144.03 |
144.03 |
144.03 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,608 |
9,473 |
+70 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241003 |
137.00 |
137.30 |
135.24 |
136.22 |
-0.70 |
107,639 |
212,729 |
-12,641 |
|
|
Mar25 |
241003 |
136.18 |
136.18 |
136.18 |
136.18 |
-0.70 |
1 |
11 |
-5 |
|
|
Jun25 |
241003 |
135.74 |
135.74 |
135.74 |
135.74 |
-1.00 |
|
|
|
|
| Total Volume and Open Interest |
107,640 |
212,740 |
-12,646 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
135.11 |
135.24 |
134.46 |
134.80 |
-0.34 |
1,131,649 |
1,500,693 |
-55,956 |
Hover/Click |
|
Mar25 |
241003 |
136.67 |
136.67 |
136.15 |
136.38 |
-0.38 |
45 |
188 |
-8 |
Hover/Click |
|
Jun25 |
241003 |
135.61 |
135.61 |
135.61 |
135.61 |
-0.46 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,131,694 |
1,500,881 |
-55,964 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
120.12 |
120.19 |
119.78 |
119.95 |
-0.19 |
790,866 |
1,416,997 |
-21,506 |
Hover/Click |
|
Mar25 |
241003 |
119.27 |
119.27 |
119.27 |
119.27 |
-0.19 |
0 |
55 |
-1 |
Hover/Click |
|
Jun25 |
241003 |
121.25 |
121.25 |
121.25 |
121.25 |
-0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
790,866 |
1,417,052 |
-21,507 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241003 |
107.18 |
107.22 |
107.07 |
107.14 |
-0.06 |
580,713 |
2,351,555 |
-59,630 |
|
|
Mar25 |
241003 |
107.39 |
107.39 |
107.39 |
107.39 |
-0.15 |
|
|
|
|
|
Jun25 |
241003 |
106.64 |
106.64 |
106.64 |
106.64 |
-2.04 |
|
|
|
|
| Total Volume and Open Interest |
580,713 |
2,351,555 |
-59,630 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241003 |
97.190 |
97.190 |
97.170 |
97.180 |
-0.005 |
928 |
23,033 |
+78 |
|
|
Mar25 |
241003 |
97.755 |
97.760 |
97.725 |
97.735 |
-0.015 |
3,121 |
13,773 |
-280 |
|
|
Jun25 |
241003 |
98.050 |
98.050 |
98.005 |
98.015 |
-0.025 |
6,422 |
12,523 |
-444 |
|
| Total Volume and Open Interest |
67,299 |
113,702 |
+4,353 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
98~09 |
98~17 |
98~05 |
98~12 |
+0~10 |
323,973 |
855,867 |
+5,179 |
Hover/Click |
|
Mar25 |
241003 |
98~09 |
98~09 |
98~09 |
98~09 |
+0~08 |
15 |
25 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
323,988 |
855,892 |
+5,193 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
97.185 |
97.195 |
97.165 |
97.180 |
-0.005 |
167,287 |
588,719 |
+22,370 |
|
|
Mar25 |
241003 |
97.750 |
97.765 |
97.700 |
97.735 |
-0.015 |
170,572 |
500,093 |
+9,340 |
|
|
Jun25 |
241003 |
98.040 |
98.055 |
97.975 |
98.015 |
-0.030 |
158,638 |
520,833 |
+13,457 |
|
| Total Volume and Open Interest |
1,425,998 |
4,238,800 |
+61,578 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
95.78 |
95.79 |
95.76 |
95.77 |
-0.02 |
39,190 |
302,587 |
-6,879 |
|
|
Mar25 |
241003 |
96.13 |
96.13 |
96.09 |
96.11 |
-0.03 |
26,340 |
199,914 |
-4,187 |
|
|
Jun25 |
241003 |
96.41 |
96.41 |
96.35 |
96.37 |
-0.04 |
25,541 |
134,031 |
-2,925 |
|
|
Sep25 |
241003 |
96.58 |
96.58 |
96.52 |
96.54 |
-0.05 |
16,060 |
153,641 |
+110 |
|
|
Dec25 |
241003 |
96.68 |
96.69 |
96.63 |
96.64 |
-0.05 |
18,989 |
143,977 |
+1,010 |
|
|
Mar26 |
241003 |
96.75 |
96.75 |
96.69 |
96.70 |
-0.06 |
12,309 |
116,077 |
+374 |
|
|
Jun26 |
241003 |
96.75 |
96.75 |
96.70 |
96.71 |
-0.05 |
9,273 |
57,628 |
-905 |
|
|
Sep26 |
241003 |
96.72 |
96.72 |
96.67 |
96.69 |
-0.05 |
5,969 |
35,277 |
-721 |
|
|
Dec26 |
241003 |
96.64 |
96.66 |
96.63 |
96.64 |
-0.05 |
190 |
10,184 |
-8 |
|
|
Mar27 |
241003 |
96.57 |
96.57 |
96.57 |
96.57 |
-0.06 |
0 |
2,333 |
+0 |
|
| Total Volume and Open Interest |
153,861 |
1,156,781 |
-14,131 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
96.04 |
96.04 |
95.98 |
95.99 |
-0.06 |
212,226 |
1,042,044 |
+14,639 |
|
|
Mar25 |
241003 |
95.99 |
95.99 |
95.99 |
95.99 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
212,226 |
1,042,044 |
+14,639 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
96.54 |
96.55 |
96.49 |
96.51 |
-0.05 |
199,907 |
797,678 |
+2,498 |
|
|
Mar25 |
241003 |
96.51 |
96.51 |
96.51 |
96.51 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
199,907 |
797,678 |
+2,498 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct24 |
241003 |
2642.8 |
2657.1 |
2640.0 |
2657.1 |
+10.0 |
72 |
159 |
-1,176 |
Hover/Click |
|
Dec24 |
241003 |
2679.9 |
2683.4 |
2657.8 |
2679.2 |
+9.5 |
128,680 |
453,214 |
-3,462 |
Hover/Click |
|
Feb25 |
241003 |
2703.4 |
2705.0 |
2680.2 |
2701.6 |
+9.6 |
3,107 |
37,848 |
+968 |
Hover/Click |
|
Apr25 |
241003 |
2720.0 |
2723.6 |
2699.5 |
2720.3 |
+9.9 |
1,133 |
21,288 |
+180 |
Hover/Click |
|
Jun25 |
241003 |
2738.6 |
2740.4 |
2717.6 |
2739.0 |
+10.2 |
684 |
10,781 |
+317 |
Hover/Click |
|
Aug25 |
241003 |
2752.9 |
2756.0 |
2734.4 |
2754.9 |
+9.4 |
70 |
1,155 |
-4 |
Hover/Click |
|
Oct25 |
241003 |
2771.3 |
2771.3 |
2771.3 |
2771.3 |
+9.6 |
5 |
273 |
-1 |
Hover/Click |
|
Dec25 |
241003 |
2784.3 |
2788.0 |
2767.6 |
2787.0 |
+9.8 |
66 |
3,661 |
-43 |
Hover/Click |
|
Feb26 |
241003 |
2802.7 |
2802.7 |
2802.7 |
2802.7 |
+9.8 |
4 |
10 |
+0 |
Hover/Click |
|
Apr26 |
241003 |
2817.7 |
2817.7 |
2817.7 |
2817.7 |
+9.8 |
5 |
27 |
+1 |
Hover/Click |
|
Jun26 |
241003 |
2835.2 |
2835.2 |
2835.2 |
2835.2 |
+9.8 |
6 |
64 |
-1 |
Hover/Click |
|
Aug26 |
241003 |
2851.2 |
2851.2 |
2851.2 |
2851.2 |
+9.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
134,173 |
529,827 |
-3,280 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
3210.0 |
3248.5 |
3165.0 |
3246.4 |
+54.4 |
71,063 |
126,224 |
+840 |
Hover/Click |
|
Mar25 |
241003 |
3251.5 |
3288.5 |
3207.0 |
3287.1 |
+55.2 |
1,886 |
13,098 |
+381 |
Hover/Click |
|
May25 |
241003 |
3265.5 |
3312.5 |
3235.0 |
3311.1 |
+55.0 |
244 |
4,813 |
+56 |
Hover/Click |
|
Jul25 |
241003 |
3292.5 |
3335.5 |
3261.0 |
3334.4 |
+55.2 |
65 |
664 |
+18 |
Hover/Click |
|
Sep25 |
241003 |
3357.6 |
3357.6 |
3357.6 |
3357.6 |
+55.7 |
22 |
236 |
+4 |
Hover/Click |
|
Dec25 |
241003 |
3337.5 |
3389.3 |
3320.0 |
3389.3 |
+55.9 |
20 |
273 |
-1 |
Hover/Click |
|
Mar26 |
241003 |
3420.0 |
3420.0 |
3420.0 |
3420.0 |
+56.5 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,764 |
146,105 |
+1,348 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct24 |
241003 |
980.1 |
993.2 |
978.0 |
993.2 |
-11.2 |
8 |
64 |
-11 |
Hover/Click |
|
Jan25 |
241003 |
1020.1 |
1022.0 |
990.1 |
1005.6 |
-11.2 |
21,751 |
68,616 |
+1,010 |
Hover/Click |
|
Apr25 |
241003 |
1029.7 |
1030.5 |
999.1 |
1014.5 |
-11.1 |
946 |
4,385 |
+242 |
Hover/Click |
|
Jul25 |
241003 |
1037.0 |
1037.1 |
1007.1 |
1022.2 |
-10.6 |
192 |
467 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
23,064 |
73,863 |
+1,230 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
1022.00 |
1022.50 |
982.50 |
1000.60 |
-18.10 |
3,487 |
17,921 |
-197 |
Hover/Click |
|
Mar25 |
241003 |
1028.50 |
1029.50 |
991.50 |
1008.80 |
-18.40 |
112 |
328 |
+13 |
Hover/Click |
|
Jun25 |
241003 |
1014.90 |
1014.90 |
1014.90 |
1014.90 |
-18.20 |
2 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,613 |
18,277 |
-185 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
466.45 |
466.65 |
451.90 |
455.30 |
-9.60 |
49,129 |
139,086 |
+1,299 |
Hover/Click |
|
Mar25 |
241003 |
469.20 |
469.40 |
455.40 |
458.75 |
-9.05 |
7,581 |
54,576 |
+1,458 |
Hover/Click |
|
May25 |
241003 |
470.30 |
471.30 |
457.75 |
461.05 |
-8.90 |
2,238 |
21,258 |
-426 |
Hover/Click |
|
Jul25 |
241003 |
473.50 |
473.50 |
459.75 |
462.90 |
-8.85 |
1,235 |
10,079 |
+332 |
Hover/Click |
|
Sep25 |
241003 |
474.80 |
474.80 |
461.70 |
464.65 |
-8.45 |
42 |
1,178 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
61,398 |
243,129 |
+2,542 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
42549 |
42575 |
42142 |
42317 |
-193 |
116,855 |
89,199 |
-118 |
Hover/Click |
|
Mar25 |
241003 |
42800 |
42892 |
42475 |
42651 |
-184 |
28 |
250 |
+6 |
Hover/Click |
|
Jun25 |
241003 |
42890 |
42890 |
42756 |
42890 |
-193 |
0 |
9 |
+0 |
Hover/Click |
|
Sep25 |
241003 |
43391 |
43391 |
43391 |
43391 |
-195 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
116,883 |
89,458 |
-112 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
42553 |
42574 |
42142 |
42317 |
-193 |
113,790 |
16,561 |
+1,909 |
Hover/Click |
|
Mar25 |
241003 |
42863 |
42888 |
42477 |
42651 |
-184 |
280 |
214 |
+7 |
Hover/Click |
|
Jun25 |
241003 |
42890 |
42890 |
42890 |
42890 |
-193 |
0 |
8 |
+0 |
Hover/Click |
|
Sep25 |
241003 |
43391 |
43391 |
43391 |
43391 |
-195 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
114,070 |
16,783 |
+1,916 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
5769.50 |
5772.75 |
5725.75 |
5749.50 |
-10.75 |
1,250,353 |
2,067,013 |
-729 |
Hover/Click |
|
Mar25 |
241003 |
5820.75 |
5824.25 |
5778.00 |
5802.00 |
-10.25 |
2,060 |
12,919 |
+823 |
Hover/Click |
|
Jun25 |
241003 |
5833.75 |
5865.50 |
5822.00 |
5845.00 |
-9.00 |
10 |
581 |
+1 |
Hover/Click |
|
Sep25 |
241003 |
5875.00 |
5884.00 |
5875.00 |
5884.00 |
-9.00 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,252,423 |
2,081,570 |
+95 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
5769.50 |
5772.75 |
5725.75 |
5749.50 |
-10.75 |
876,566 |
106,570 |
+2,134 |
Hover/Click |
|
Mar25 |
241003 |
5821.50 |
5824.25 |
5778.00 |
5802.00 |
-10.25 |
863 |
1,256 |
+41 |
Hover/Click |
|
Jun25 |
241003 |
5851.75 |
5861.75 |
5825.75 |
5845.00 |
-9.00 |
9 |
72 |
-1 |
Hover/Click |
|
Sep25 |
241003 |
5884.00 |
5884.00 |
5876.25 |
5884.00 |
-9.00 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
877,438 |
107,908 |
+2,174 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
20055.50 |
20113.75 |
19852.00 |
19990.25 |
-19.50 |
475,599 |
236,756 |
+3,487 |
Hover/Click |
|
Mar25 |
241003 |
20242.25 |
20317.00 |
20056.75 |
20195.25 |
-18.75 |
902 |
876 |
+47 |
Hover/Click |
|
Jun25 |
241003 |
20371.00 |
20409.25 |
20345.50 |
20371.00 |
-19.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
476,501 |
237,642 |
+3,534 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
20056.50 |
20115.00 |
19851.00 |
19990.25 |
-19.50 |
1,366,434 |
54,764 |
+1,429 |
Hover/Click |
|
Mar25 |
241003 |
20267.50 |
20318.75 |
20056.50 |
20195.25 |
-18.75 |
3,886 |
2,239 |
+200 |
Hover/Click |
|
Jun25 |
241003 |
20350.00 |
20371.00 |
20298.75 |
20371.00 |
-19.00 |
4 |
39 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
1,370,324 |
57,051 |
+1,625 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241003 |
3125.00 |
3126.50 |
3090.10 |
3113.80 |
-9.70 |
8,838 |
32,317 |
+117 |
Hover/Click |
|
Mar25 |
241003 |
3135.30 |
3135.30 |
3118.70 |
3135.30 |
-12.30 |
|
|
|
Hover/Click |
|
Jun25 |
241003 |
3153.90 |
3153.90 |
3153.90 |
3153.90 |
-10.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,838 |
32,317 |
+117 |
|
| Volatility Index(CBOE) |
|
Oct24 |
241003 |
20.05 |
21.30 |
20.00 |
21.07 |
+0.97 |
76,431 |
113,917 |
-3,397 |
|
|
Nov24 |
241003 |
19.16 |
20.00 |
19.03 |
19.91 |
+0.80 |
58,452 |
107,187 |
+7,025 |
|
|
Dec24 |
241003 |
18.81 |
19.45 |
18.78 |
19.41 |
+0.61 |
17,902 |
57,058 |
+1,934 |
|
|
Jan25 |
241003 |
19.20 |
19.72 |
19.20 |
19.66 |
+0.46 |
5,783 |
19,974 |
+187 |
|
| Total Volume and Open Interest |
165,259 |
325,536 |
+6,432 |
|
| S & P 600(CME) |
|
Dec24 |
241003 |
1397.60 |
1408.60 |
1392.50 |
1397.60 |
-10.80 |
14 |
664 |
-2 |
|
|
Mar25 |
241003 |
1413.70 |
1413.70 |
1413.70 |
1413.70 |
-11.00 |
|
|
|
|
| Total Volume and Open Interest |
14 |
664 |
-2 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
2218.20 |
2220.10 |
2188.20 |
2199.00 |
-15.90 |
122,401 |
450,819 |
-418 |
Hover/Click |
|
Mar25 |
241003 |
2230.00 |
2237.70 |
2206.70 |
2216.90 |
-15.90 |
339 |
367 |
+46 |
Hover/Click |
|
Jun25 |
241003 |
2231.60 |
2231.60 |
2231.60 |
2231.60 |
-15.90 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,740 |
451,187 |
-372 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241003 |
2220.50 |
2220.50 |
2188.20 |
2199.00 |
-15.90 |
74,935 |
17,135 |
+252 |
Hover/Click |
|
Mar25 |
241003 |
2230.70 |
2237.30 |
2206.60 |
2216.90 |
-15.90 |
189 |
230 |
+12 |
Hover/Click |
|
Jun25 |
241003 |
2231.60 |
2231.60 |
2231.60 |
2231.60 |
-15.90 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,124 |
17,375 |
+264 |
|
| Nikkei 225(CME) |
|
Dec24 |
241003 |
38845 |
39200 |
38505 |
38810 |
-35 |
7,756 |
9,966 |
+11 |
|
|
Mar25 |
241003 |
38840 |
39180 |
38705 |
38840 |
-35 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
7,756 |
9,969 |
+11 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
37835 |
39030 |
37780 |
38610 |
+825 |
33,100 |
77,702 |
-1,672 |
|
|
Mar25 |
241003 |
38500 |
38700 |
38500 |
38570 |
+830 |
8 |
859 |
+2 |
|
|
Jun25 |
241003 |
38315 |
38315 |
38315 |
38315 |
+830 |
0 |
481 |
+0 |
|
| Total Volume and Open Interest |
33,108 |
82,542 |
-1,670 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241003 |
37920 |
39035 |
37780 |
38600 |
+850 |
785,775 |
268,661 |
+30,173 |
|
|
Mar25 |
241003 |
37885 |
39005 |
37765 |
38590 |
+870 |
13,739 |
9,021 |
+924 |
|
|
Jun25 |
241003 |
37650 |
38760 |
37550 |
38330 |
+840 |
491 |
1,452 |
+82 |
|
| Total Volume and Open Interest |
844,400 |
332,730 |
+32,485 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241003 |
37920 |
39030 |
37780 |
38600 |
+850 |
52,282 |
181,507 |
-4,280 |
|
|
Mar25 |
241003 |
37880 |
39000 |
37770 |
38590 |
+870 |
252 |
9,776 |
+36 |
|
|
Jun25 |
241003 |
38230 |
38450 |
38230 |
38330 |
+840 |
0 |
7,505 |
+0 |
|
| Total Volume and Open Interest |
52,538 |
227,276 |
-4,242 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241003 |
38710 |
39025 |
38335 |
38625 |
-40 |
28,649 |
35,821 |
+716 |
|
|
Mar25 |
241003 |
38675 |
38950 |
38350 |
38615 |
-30 |
2 |
7 |
-2 |
|
|
Jun25 |
241003 |
38640 |
38640 |
38640 |
38640 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
28,651 |
35,830 |
+714 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241003 |
38625 |
38625 |
38625 |
38625 |
-40 |
|
|
|
|
|
Mar25 |
241003 |
38615 |
38615 |
38615 |
38615 |
-30 |
0 |
1 |
+0 |
|
|
Jun25 |
241003 |
38640 |
38640 |
38640 |
38640 |
-50 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct24 |
241003 |
7549.0 |
7569.0 |
7467.0 |
7487.0 |
-102.5 |
41,813 |
188,082 |
-1,331 |
|
|
Nov24 |
241003 |
7532.0 |
7532.0 |
7491.5 |
7507.5 |
-102.5 |
104 |
1,647 |
+915 |
|
|
Dec24 |
241003 |
7536.5 |
7541.0 |
7498.0 |
7522.5 |
-102.5 |
53 |
1,253 |
-61 |
|
|
Mar25 |
241003 |
7574.0 |
7574.0 |
7574.0 |
7574.0 |
-104.5 |
|
|
|
|
|
Jun25 |
241003 |
7446.0 |
7446.0 |
7446.0 |
7446.0 |
-103.5 |
|
|
|
|
|
Sep25 |
241003 |
7482.5 |
7482.5 |
7482.5 |
7482.5 |
-105.5 |
|
|
|
|
| Total Volume and Open Interest |
41,970 |
190,982 |
-477 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct24 |
241003 |
22453 |
22859 |
21526 |
22157 |
-302 |
268,479 |
153,347 |
+1,104 |
|
|
Nov24 |
241003 |
22523 |
22915 |
21594 |
22210 |
-313 |
2,869 |
3,369 |
+715 |
|
|
Dec24 |
241003 |
22557 |
23000 |
21691 |
22289 |
-305 |
2,583 |
15,557 |
+674 |
|
| Total Volume and Open Interest |
274,626 |
175,590 |
+2,476 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
19295.0 |
19301.0 |
19109.0 |
19138.0 |
-167.0 |
39,457 |
54,262 |
-3,410 |
|
|
Mar25 |
241003 |
19304.0 |
19304.0 |
19304.0 |
19304.0 |
-167.0 |
0 |
30 |
-1 |
|
|
Jun25 |
241003 |
19500.0 |
19500.0 |
19500.0 |
19500.0 |
-168.0 |
|
|
|
|
| Total Volume and Open Interest |
39,457 |
54,292 |
-3,411 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241003 |
19298.0 |
19298.0 |
19109.0 |
19138.0 |
-167.0 |
23,689 |
7,533 |
-672 |
|
|
Mar25 |
241003 |
19401.0 |
19405.0 |
19304.0 |
19304.0 |
-167.0 |
4 |
17 |
-3 |
|
|
Jun25 |
241003 |
19500.0 |
19500.0 |
19500.0 |
19500.0 |
-168.0 |
|
|
|
|
| Total Volume and Open Interest |
23,693 |
7,550 |
-675 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
4979 |
4979 |
4929 |
4938 |
-45 |
706,244 |
2,205,200 |
-68,262 |
|
|
Mar25 |
241003 |
4981 |
4987 |
4955 |
4961 |
-45 |
8 |
12,692 |
+4 |
|
|
Jun25 |
241003 |
4900 |
4900 |
4900 |
4900 |
-45 |
0 |
803 |
+0 |
|
| Total Volume and Open Interest |
706,252 |
2,219,207 |
-68,258 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241003 |
12096 |
12169 |
12003 |
12026 |
-119 |
14,597 |
168,304 |
-1,657 |
|
|
Mar25 |
241003 |
12126 |
12126 |
12012 |
12012 |
-122 |
2 |
100 |
+0 |
|
|
Jun25 |
241003 |
11818 |
11818 |
11818 |
11818 |
-118 |
0 |
25 |
+0 |
|
| Total Volume and Open Interest |
14,599 |
168,429 |
-1,657 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241003 |
8328.50 |
8383.50 |
8296.00 |
8323.00 |
-19.50 |
73,556 |
449,344 |
-3,708 |
|
|
Mar25 |
241003 |
8388.00 |
8399.00 |
8345.50 |
8345.50 |
-20.00 |
1 |
5 |
-1 |
|
|
Jun25 |
241003 |
8351.50 |
8351.50 |
8351.50 |
8351.50 |
-20.00 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
73,557 |
449,502 |
-3,709 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241003 |
8254.0 |
8275.0 |
8218.0 |
8242.0 |
-8.0 |
46,350 |
223,089 |
-4,156 |
|
|
Mar25 |
241003 |
8230.0 |
8230.0 |
8230.0 |
8230.0 |
-8.0 |
|
|
|
|
|
Jun25 |
241003 |
8304.0 |
8304.0 |
8304.0 |
8304.0 |
-8.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
46,357 |
223,815 |
-4,162 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241003 |
33405.00 |
33535.00 |
33020.00 |
33061.00 |
-519.00 |
13,878 |
106,388 |
+860 |
|
|
Mar25 |
241003 |
33520.00 |
33550.00 |
33206.00 |
33206.00 |
-519.00 |
0 |
10 |
+3 |
|
|
Jun25 |
241003 |
32596.00 |
32596.00 |
32596.00 |
32596.00 |
-519.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
13,878 |
106,401 |
+863 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241002 |
342.75 |
347.05 |
340.80 |
342.75 |
-5.15 |
301,341 |
254,669 |
+359 |
|
|
Mar25 |
241002 |
342.85 |
346.65 |
340.50 |
342.40 |
-5.10 |
532 |
4,152 |
+149 |
|
|
Jun25 |
241002 |
340.00 |
344.50 |
340.00 |
344.50 |
-4.05 |
0 |
3,976 |
+0 |
|
| Total Volume and Open Interest |
301,873 |
265,438 |
+542 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct24 |
241003 |
549.10 |
557.65 |
549.10 |
556.60 |
+12.70 |
9 |
1,081 |
+5 |
|
|
Nov24 |
241003 |
557.75 |
557.75 |
557.75 |
557.75 |
+12.70 |
|
|
|
|
|
Dec24 |
241003 |
560.25 |
560.25 |
560.25 |
560.25 |
+17.70 |
|
|
|
|
| Total Volume and Open Interest |
9 |
1,081 |
+5 |
|
|
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
