|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 17, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241017 |
978.75 |
991.25 |
968.25 |
988.75 |
+8.75 |
247,535 |
307,414 |
-11,516 |
Hover/Click |
|
Jan25 |
241017 |
993.00 |
1000.75 |
980.75 |
998.00 |
+4.00 |
159,586 |
275,019 |
+20,411 |
Hover/Click |
|
Mar25 |
241017 |
1006.50 |
1012.50 |
994.25 |
1009.75 |
+2.00 |
62,448 |
166,497 |
+3,994 |
Hover/Click |
|
May25 |
241017 |
1020.50 |
1026.25 |
1008.50 |
1024.00 |
+2.00 |
27,128 |
95,148 |
+1,116 |
Hover/Click |
|
Jul25 |
241017 |
1031.75 |
1037.75 |
1019.50 |
1035.25 |
+1.75 |
17,420 |
66,579 |
+726 |
Hover/Click |
|
Aug25 |
241017 |
1033.00 |
1037.75 |
1020.50 |
1035.75 |
+1.75 |
2,723 |
5,343 |
-100 |
Hover/Click |
|
Sep25 |
241017 |
1028.25 |
1030.00 |
1013.50 |
1028.25 |
+1.75 |
728 |
4,491 |
+20 |
Hover/Click |
|
Nov25 |
241017 |
1027.25 |
1032.75 |
1017.00 |
1031.00 |
+1.75 |
4,406 |
39,030 |
+879 |
Hover/Click |
|
Jan26 |
241017 |
1041.00 |
1044.50 |
1029.00 |
1042.75 |
+2.00 |
244 |
1,662 |
+80 |
Hover/Click |
|
Mar26 |
241017 |
1037.75 |
1048.00 |
1034.50 |
1047.00 |
+2.00 |
232 |
1,068 |
+136 |
Hover/Click |
|
May26 |
241017 |
1042.00 |
1054.50 |
1042.00 |
1053.75 |
+2.25 |
143 |
303 |
+47 |
Hover/Click |
|
Jul26 |
241017 |
1054.00 |
1063.00 |
1050.25 |
1061.75 |
+2.50 |
131 |
489 |
+31 |
Hover/Click |
|
Aug26 |
241017 |
1058.00 |
1058.00 |
1058.00 |
1058.00 |
+4.25 |
2 |
55 |
+2 |
Hover/Click |
|
Sep26 |
241017 |
1045.25 |
1045.25 |
1045.25 |
1045.25 |
unch |
2 |
41 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
522,846 |
964,118 |
+15,890 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
313.70 |
318.80 |
311.80 |
318.10 |
+4.40 |
69,432 |
225,706 |
+1,473 |
Hover/Click |
|
Jan25 |
241017 |
312.40 |
315.70 |
309.40 |
314.90 |
+2.60 |
33,575 |
128,594 |
+1,509 |
Hover/Click |
|
Mar25 |
241017 |
313.10 |
315.90 |
310.00 |
315.10 |
+1.90 |
25,400 |
98,015 |
+3,860 |
Hover/Click |
|
May25 |
241017 |
315.70 |
317.90 |
312.20 |
317.20 |
+1.50 |
11,926 |
44,014 |
+1,973 |
Hover/Click |
|
Jul25 |
241017 |
319.20 |
321.10 |
315.60 |
320.40 |
+1.20 |
9,764 |
41,047 |
+21 |
Hover/Click |
|
Aug25 |
241017 |
319.90 |
321.40 |
316.20 |
320.70 |
+0.90 |
2,206 |
9,980 |
-37 |
Hover/Click |
|
Sep25 |
241017 |
319.70 |
321.00 |
316.00 |
320.20 |
+0.50 |
1,414 |
8,403 |
+371 |
Hover/Click |
|
Oct25 |
241017 |
318.50 |
320.00 |
315.30 |
319.30 |
+0.30 |
1,015 |
5,260 |
+107 |
Hover/Click |
|
Dec25 |
241017 |
321.10 |
322.30 |
317.70 |
321.70 |
-0.10 |
1,241 |
9,914 |
+161 |
Hover/Click |
|
Jan26 |
241017 |
318.90 |
322.80 |
318.50 |
322.40 |
-0.30 |
70 |
1,018 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
156,066 |
573,193 |
+9,413 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
41.68 |
42.68 |
41.51 |
42.59 |
+0.91 |
74,788 |
206,846 |
-1,212 |
Hover/Click |
|
Jan25 |
241017 |
41.55 |
42.45 |
41.39 |
42.35 |
+0.73 |
27,091 |
113,044 |
+477 |
Hover/Click |
|
Mar25 |
241017 |
41.82 |
42.54 |
41.55 |
42.45 |
+0.66 |
23,310 |
80,941 |
+169 |
Hover/Click |
|
May25 |
241017 |
41.95 |
42.71 |
41.80 |
42.65 |
+0.61 |
12,275 |
43,801 |
+866 |
Hover/Click |
|
Jul25 |
241017 |
42.24 |
42.85 |
41.98 |
42.81 |
+0.57 |
7,286 |
37,580 |
+862 |
Hover/Click |
|
Aug25 |
241017 |
42.12 |
42.66 |
41.84 |
42.61 |
+0.49 |
2,221 |
7,031 |
+228 |
Hover/Click |
|
Sep25 |
241017 |
41.88 |
42.37 |
41.59 |
42.33 |
+0.43 |
836 |
5,589 |
+188 |
Hover/Click |
|
Oct25 |
241017 |
41.47 |
42.00 |
41.24 |
41.96 |
+0.38 |
767 |
2,604 |
+115 |
Hover/Click |
|
Dec25 |
241017 |
41.46 |
41.92 |
41.16 |
41.86 |
+0.35 |
976 |
10,046 |
+23 |
Hover/Click |
|
Jan26 |
241017 |
41.33 |
41.87 |
41.20 |
41.85 |
+0.34 |
36 |
652 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
149,596 |
508,961 |
+1,744 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
241017 |
599.9 |
616.5 |
594.8 |
613.3 |
+13.7 |
14,584 |
29,832 |
-4,603 |
Hover/Click |
|
Jan25 |
241017 |
611.8 |
625.6 |
605.0 |
622.4 |
+11.8 |
35,406 |
132,887 |
+8,698 |
Hover/Click |
|
Mar25 |
241017 |
622.5 |
636.2 |
616.5 |
633.3 |
+11.2 |
11,059 |
30,405 |
+852 |
Hover/Click |
|
May25 |
241017 |
630.9 |
643.6 |
625.3 |
640.8 |
+10.2 |
2,055 |
14,163 |
+362 |
Hover/Click |
|
Jul25 |
241017 |
636.8 |
646.5 |
631.4 |
644.0 |
+8.1 |
498 |
11,723 |
+57 |
Hover/Click |
|
Nov25 |
241017 |
628.9 |
637.9 |
624.7 |
635.6 |
+6.7 |
617 |
10,017 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
64,270 |
229,371 |
+5,467 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
404.50 |
407.50 |
399.00 |
406.75 |
+2.00 |
214,285 |
756,853 |
+2,788 |
Hover/Click |
|
Mar25 |
241017 |
420.25 |
422.00 |
414.00 |
421.25 |
+0.75 |
97,243 |
386,686 |
+14,189 |
Hover/Click |
|
May25 |
241017 |
428.75 |
429.75 |
422.25 |
428.75 |
unch |
35,216 |
141,732 |
+2,629 |
Hover/Click |
|
Jul25 |
241017 |
433.75 |
434.75 |
427.50 |
433.25 |
-0.75 |
29,756 |
133,001 |
+3,968 |
Hover/Click |
|
Sep25 |
241017 |
431.50 |
432.50 |
426.00 |
430.50 |
-1.00 |
6,819 |
47,564 |
+644 |
Hover/Click |
|
Dec25 |
241017 |
438.00 |
439.75 |
433.25 |
437.50 |
-1.00 |
14,324 |
104,245 |
+3,344 |
Hover/Click |
|
Mar26 |
241017 |
449.50 |
450.25 |
444.50 |
448.50 |
-1.00 |
185 |
5,124 |
+89 |
Hover/Click |
|
May26 |
241017 |
455.00 |
455.75 |
450.50 |
454.50 |
-0.75 |
95 |
611 |
-15 |
Hover/Click |
|
Jul26 |
241017 |
457.75 |
459.75 |
454.00 |
458.25 |
-0.75 |
26 |
1,325 |
-1 |
Hover/Click |
|
Sep26 |
241017 |
444.25 |
447.00 |
444.25 |
447.00 |
+0.25 |
0 |
267 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
398,086 |
1,582,339 |
+27,668 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
584.25 |
591.75 |
576.25 |
589.50 |
+4.50 |
57,508 |
196,136 |
-3,339 |
Hover/Click |
|
Mar25 |
241017 |
605.00 |
611.50 |
596.25 |
609.50 |
+4.25 |
28,571 |
104,321 |
-906 |
Hover/Click |
|
May25 |
241017 |
615.75 |
622.25 |
607.25 |
620.50 |
+4.50 |
9,661 |
37,021 |
+444 |
Hover/Click |
|
Jul25 |
241017 |
620.50 |
627.00 |
612.50 |
625.50 |
+4.50 |
5,709 |
46,548 |
+833 |
Hover/Click |
|
Sep25 |
241017 |
627.50 |
635.00 |
621.00 |
633.75 |
+4.50 |
1,460 |
4,592 |
-101 |
Hover/Click |
|
Dec25 |
241017 |
642.50 |
646.75 |
633.00 |
645.50 |
+4.50 |
951 |
5,880 |
+195 |
Hover/Click |
| Total Volume and Open Interest |
103,876 |
395,665 |
-2,879 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
589.00 |
597.75 |
582.25 |
596.00 |
+7.25 |
21,489 |
123,105 |
+1,177 |
Hover/Click |
|
Mar25 |
241017 |
604.50 |
612.00 |
597.00 |
610.00 |
+6.50 |
11,696 |
66,542 |
+1,049 |
Hover/Click |
|
May25 |
241017 |
613.75 |
621.00 |
606.50 |
619.25 |
+6.00 |
5,060 |
26,066 |
-171 |
Hover/Click |
|
Jul25 |
241017 |
619.50 |
628.00 |
614.25 |
626.00 |
+5.00 |
3,640 |
24,865 |
+384 |
Hover/Click |
|
Sep25 |
241017 |
632.00 |
637.50 |
624.00 |
635.75 |
+4.75 |
428 |
2,849 |
+62 |
Hover/Click |
|
Dec25 |
241017 |
650.25 |
650.25 |
638.00 |
649.25 |
+4.25 |
73 |
1,233 |
+20 |
Hover/Click |
|
Mar26 |
241017 |
659.00 |
659.25 |
649.00 |
659.00 |
+4.25 |
2 |
101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,388 |
244,843 |
+2,521 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
621.00 |
629.75 |
617.50 |
628.75 |
+8.00 |
4,358 |
40,747 |
-469 |
Hover/Click |
|
Mar25 |
241017 |
643.00 |
650.75 |
639.75 |
650.00 |
+7.25 |
1,616 |
17,409 |
+78 |
Hover/Click |
|
May25 |
241017 |
655.75 |
662.50 |
652.25 |
661.50 |
+7.00 |
491 |
6,267 |
+4 |
Hover/Click |
|
Jul25 |
241017 |
659.50 |
667.50 |
657.00 |
667.25 |
+7.75 |
241 |
2,370 |
+85 |
Hover/Click |
|
Sep25 |
241017 |
665.00 |
669.50 |
660.00 |
669.50 |
+6.00 |
14 |
928 |
-1 |
Hover/Click |
|
Dec25 |
241017 |
679.75 |
679.75 |
669.50 |
679.75 |
+5.50 |
7 |
331 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
6,727 |
68,075 |
-308 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
378.00 |
389.75 |
376.75 |
388.25 |
+9.25 |
621 |
3,232 |
+75 |
Hover/Click |
|
Mar25 |
241017 |
374.50 |
384.75 |
374.50 |
384.75 |
+10.00 |
33 |
646 |
+7 |
Hover/Click |
|
May25 |
241017 |
381.75 |
381.75 |
381.75 |
381.75 |
+8.75 |
0 |
124 |
+0 |
Hover/Click |
|
Jul25 |
241017 |
386.00 |
386.00 |
386.00 |
386.00 |
+8.75 |
3 |
27 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
657 |
4,044 |
+85 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241017 |
15.03 |
15.07 |
14.95 |
14.99 |
-0.07 |
820 |
6,019 |
-416 |
Hover/Click |
|
Jan25 |
241017 |
15.20 |
15.27 |
15.13 |
15.17 |
-0.07 |
782 |
2,709 |
+420 |
Hover/Click |
|
Mar25 |
241017 |
15.41 |
15.41 |
15.41 |
15.41 |
-0.07 |
0 |
444 |
+0 |
Hover/Click |
|
May25 |
241017 |
15.64 |
15.64 |
15.64 |
15.64 |
-0.06 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,602 |
9,269 |
+4 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241017 |
187.300 |
187.435 |
185.650 |
186.630 |
-0.420 |
1,666 |
7,282 |
-390 |
Hover/Click |
|
Dec24 |
241017 |
186.750 |
187.330 |
185.200 |
186.185 |
-0.415 |
21,049 |
138,239 |
+122 |
Hover/Click |
|
Feb25 |
241017 |
187.200 |
187.800 |
186.035 |
186.985 |
unch |
9,008 |
73,801 |
+344 |
Hover/Click |
|
Apr25 |
241017 |
187.735 |
188.400 |
186.935 |
187.880 |
+0.230 |
6,513 |
54,816 |
+423 |
Hover/Click |
|
Jun25 |
241017 |
181.300 |
181.950 |
180.735 |
181.580 |
+0.200 |
2,956 |
32,438 |
-187 |
Hover/Click |
|
Aug25 |
241017 |
179.380 |
179.750 |
178.600 |
179.250 |
unch |
701 |
10,139 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
42,183 |
324,912 |
+480 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241017 |
246.800 |
247.935 |
245.800 |
246.735 |
+0.635 |
1,372 |
3,804 |
-476 |
Hover/Click |
|
Nov24 |
241017 |
246.235 |
247.400 |
244.935 |
245.750 |
+0.250 |
5,032 |
13,547 |
-289 |
Hover/Click |
|
Jan25 |
241017 |
243.935 |
245.235 |
242.535 |
243.130 |
-0.220 |
4,790 |
17,419 |
+213 |
Hover/Click |
|
Mar25 |
241017 |
243.380 |
244.400 |
241.935 |
242.450 |
-0.500 |
1,659 |
7,851 |
+5 |
Hover/Click |
|
Apr25 |
241017 |
245.300 |
246.000 |
243.700 |
244.250 |
-0.400 |
727 |
2,560 |
+101 |
Hover/Click |
|
May25 |
241017 |
245.785 |
246.850 |
244.700 |
245.185 |
-0.395 |
269 |
2,848 |
+33 |
Hover/Click |
|
Aug25 |
241017 |
251.750 |
252.380 |
250.330 |
250.830 |
-0.520 |
162 |
2,715 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
14,029 |
50,858 |
-345 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
77.700 |
78.430 |
77.050 |
77.680 |
-0.020 |
25,731 |
133,376 |
+1,558 |
Hover/Click |
|
Feb25 |
241017 |
81.000 |
81.930 |
80.800 |
81.550 |
+0.450 |
8,493 |
60,081 |
+1,732 |
Hover/Click |
|
Apr25 |
241017 |
84.880 |
85.450 |
84.600 |
85.130 |
+0.080 |
7,036 |
47,182 |
+1,103 |
Hover/Click |
|
May25 |
241017 |
88.500 |
88.800 |
88.250 |
88.650 |
+0.170 |
149 |
2,785 |
+30 |
|
|
Jun25 |
241017 |
95.700 |
95.930 |
95.280 |
95.830 |
unch |
2,737 |
20,626 |
+138 |
Hover/Click |
|
Jul25 |
241017 |
95.930 |
96.050 |
95.430 |
95.980 |
+0.030 |
1,794 |
11,824 |
+288 |
Hover/Click |
|
Aug25 |
241017 |
94.680 |
94.880 |
94.280 |
94.750 |
+0.070 |
1,595 |
7,767 |
+523 |
Hover/Click |
|
Oct25 |
241017 |
79.530 |
79.550 |
79.100 |
79.530 |
unch |
598 |
3,143 |
+337 |
Hover/Click |
| Total Volume and Open Interest |
48,137 |
287,263 |
+5,711 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct24 |
241017 |
22.59 |
22.70 |
22.58 |
22.58 |
+0.03 |
27 |
4,104 |
+10 |
Hover/Click |
|
Nov24 |
241017 |
21.08 |
21.61 |
21.08 |
21.46 |
+0.30 |
964 |
5,072 |
-52 |
Hover/Click |
|
Dec24 |
241017 |
21.22 |
21.59 |
21.22 |
21.49 |
+0.21 |
333 |
3,056 |
+98 |
Hover/Click |
|
Jan25 |
241017 |
20.69 |
20.90 |
20.58 |
20.79 |
+0.19 |
63 |
2,441 |
-5 |
Hover/Click |
|
Feb25 |
241017 |
20.10 |
20.32 |
20.06 |
20.26 |
+0.18 |
54 |
1,630 |
+14 |
Hover/Click |
|
Mar25 |
241017 |
19.78 |
20.04 |
19.78 |
20.04 |
+0.27 |
46 |
1,264 |
+6 |
Hover/Click |
|
Apr25 |
241017 |
19.54 |
19.54 |
19.50 |
19.50 |
unch |
30 |
889 |
+15 |
Hover/Click |
|
May25 |
241017 |
19.40 |
19.50 |
19.38 |
19.38 |
+0.05 |
1 |
771 |
+0 |
Hover/Click |
|
Jun25 |
241017 |
19.30 |
19.39 |
19.30 |
19.30 |
-0.02 |
1 |
765 |
+0 |
Hover/Click |
|
Jul25 |
241017 |
19.45 |
19.45 |
19.32 |
19.32 |
unch |
6 |
512 |
+6 |
Hover/Click |
|
Aug25 |
241017 |
19.38 |
19.46 |
19.38 |
19.38 |
unch |
0 |
529 |
+0 |
Hover/Click |
|
Sep25 |
241017 |
19.54 |
19.54 |
19.54 |
19.54 |
unch |
0 |
428 |
+0 |
Hover/Click |
|
Oct25 |
241017 |
19.52 |
19.52 |
19.52 |
19.52 |
unch |
0 |
372 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,525 |
22,497 |
+92 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
7680 |
7919 |
7488 |
7771 |
+6 |
8,645 |
51,015 |
-359 |
Hover/Click |
|
Mar25 |
241017 |
6897 |
7109 |
6716 |
6960 |
+12 |
5,884 |
44,654 |
+9 |
Hover/Click |
|
May25 |
241017 |
6557 |
6767 |
6419 |
6595 |
-16 |
2,957 |
25,409 |
-83 |
Hover/Click |
|
Jul25 |
241017 |
6347 |
6509 |
6212 |
6354 |
-11 |
2,055 |
11,674 |
-33 |
Hover/Click |
|
Sep25 |
241017 |
6086 |
6254 |
6001 |
6113 |
-5 |
896 |
5,184 |
-39 |
Hover/Click |
|
Dec25 |
241017 |
5786 |
5940 |
5710 |
5785 |
-27 |
499 |
4,140 |
+111 |
Hover/Click |
|
Mar26 |
241017 |
5562 |
5596 |
5495 |
5536 |
-30 |
51 |
152 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
20,987 |
142,247 |
-387 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
257.10 |
261.00 |
253.40 |
255.15 |
-2.85 |
13,091 |
87,597 |
-1,138 |
Hover/Click |
|
Mar25 |
241017 |
255.65 |
259.50 |
252.15 |
253.85 |
-2.80 |
8,949 |
64,466 |
+710 |
Hover/Click |
|
May25 |
241017 |
253.90 |
257.50 |
250.40 |
252.00 |
-2.70 |
4,399 |
29,437 |
+529 |
Hover/Click |
|
Jul25 |
241017 |
250.70 |
254.20 |
247.30 |
248.90 |
-2.55 |
2,360 |
13,278 |
+262 |
Hover/Click |
|
Sep25 |
241017 |
246.85 |
250.15 |
243.60 |
245.15 |
-2.35 |
745 |
8,243 |
+66 |
Hover/Click |
|
Dec25 |
241017 |
242.65 |
244.00 |
237.50 |
239.25 |
-2.35 |
340 |
10,575 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
29,919 |
215,582 |
+459 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
241017 |
503.80 |
504.10 |
489.90 |
493.75 |
-7.65 |
1,280 |
4,014 |
-518 |
Hover/Click |
|
Jan25 |
241017 |
486.95 |
487.70 |
476.40 |
480.80 |
-3.80 |
1,119 |
5,104 |
+489 |
Hover/Click |
|
Mar25 |
241017 |
476.40 |
476.40 |
471.70 |
471.75 |
-3.30 |
55 |
919 |
+29 |
Hover/Click |
|
May25 |
241017 |
463.15 |
463.15 |
463.15 |
463.15 |
-2.80 |
4 |
131 |
+0 |
Hover/Click |
|
Jul25 |
241017 |
452.70 |
452.70 |
452.70 |
452.70 |
-2.70 |
|
|
|
Hover/Click |
|
Sep25 |
241017 |
444.80 |
444.80 |
444.80 |
444.80 |
-2.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,458 |
10,169 |
+0 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241017 |
22.07 |
22.32 |
21.71 |
22.16 |
+0.16 |
57,309 |
362,505 |
-300 |
Hover/Click |
|
May25 |
241017 |
20.45 |
20.59 |
20.12 |
20.45 |
+0.08 |
13,986 |
156,117 |
+2,152 |
Hover/Click |
|
Jul25 |
241017 |
19.52 |
19.66 |
19.23 |
19.50 |
+0.06 |
9,237 |
121,628 |
+172 |
Hover/Click |
|
Oct25 |
241017 |
19.29 |
19.40 |
19.02 |
19.24 |
+0.04 |
4,780 |
73,348 |
+148 |
Hover/Click |
|
Mar26 |
241017 |
19.37 |
19.48 |
19.13 |
19.33 |
+0.03 |
2,787 |
36,969 |
+105 |
Hover/Click |
|
May26 |
241017 |
18.16 |
18.23 |
17.95 |
18.12 |
+0.02 |
1,078 |
24,073 |
+13 |
Hover/Click |
|
Jul26 |
241017 |
17.56 |
17.65 |
17.42 |
17.56 |
+0.02 |
880 |
16,682 |
+83 |
Hover/Click |
|
Oct26 |
241017 |
17.52 |
17.55 |
17.37 |
17.48 |
+0.03 |
674 |
11,820 |
+11 |
Hover/Click |
|
Mar27 |
241017 |
17.76 |
17.79 |
17.65 |
17.73 |
+0.04 |
323 |
6,330 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
91,239 |
816,381 |
+2,476 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
5725 |
5941 |
5616 |
5820 |
+71 |
6,619 |
46,301 |
+683 |
Hover/Click |
|
Mar25 |
241017 |
5174 |
5351 |
5049 |
5220 |
+34 |
11,688 |
61,790 |
+962 |
Hover/Click |
|
May25 |
241017 |
4908 |
5054 |
4785 |
4917 |
+9 |
4,963 |
27,872 |
-34 |
Hover/Click |
|
Jul25 |
241017 |
4686 |
4828 |
4595 |
4706 |
+5 |
6,800 |
19,036 |
+2,354 |
Hover/Click |
|
Sep25 |
241017 |
4477 |
4610 |
4405 |
4495 |
unch |
1,219 |
11,926 |
+88 |
Hover/Click |
|
Dec25 |
241017 |
4260 |
4365 |
4198 |
4260 |
-3 |
726 |
12,954 |
-142 |
Hover/Click |
|
Mar26 |
241017 |
4035 |
4141 |
4035 |
4058 |
+6 |
98 |
882 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
32,117 |
181,161 |
+3,918 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
564.70 |
569.20 |
559.00 |
565.70 |
+2.10 |
6,075 |
33,248 |
-381 |
Hover/Click |
|
Mar25 |
241017 |
572.10 |
577.10 |
566.10 |
573.00 |
+1.60 |
5,885 |
52,880 |
+921 |
Hover/Click |
|
May25 |
241017 |
564.40 |
569.00 |
558.80 |
565.00 |
+1.40 |
2,178 |
23,051 |
+296 |
Hover/Click |
|
Aug25 |
241017 |
547.00 |
551.40 |
541.80 |
547.80 |
+1.80 |
518 |
8,727 |
+11 |
Hover/Click |
|
Oct25 |
241017 |
532.70 |
536.70 |
529.90 |
533.50 |
+2.20 |
122 |
4,177 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
14,854 |
126,713 |
+900 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
71.28 |
71.50 |
70.16 |
70.76 |
-0.50 |
17,861 |
124,786 |
+1,087 |
Hover/Click |
|
Mar25 |
241017 |
73.34 |
73.54 |
72.25 |
72.85 |
-0.49 |
7,777 |
58,023 |
+2,014 |
Hover/Click |
|
May25 |
241017 |
74.77 |
74.98 |
73.72 |
74.31 |
-0.48 |
3,151 |
25,922 |
+325 |
Hover/Click |
|
Jul25 |
241017 |
75.87 |
75.88 |
74.65 |
75.26 |
-0.44 |
1,475 |
19,010 |
+116 |
Hover/Click |
|
Oct25 |
241017 |
73.76 |
73.76 |
73.76 |
73.76 |
-0.24 |
0 |
3 |
+0 |
Hover/Click |
|
Dec25 |
241017 |
73.19 |
73.20 |
72.35 |
72.76 |
-0.22 |
683 |
22,228 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
30,947 |
250,977 |
+3,652 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Nov24 |
241017 |
70.68 |
71.11 |
69.44 |
70.67 |
+0.28 |
222,437 |
123,204 |
-14,685 |
Hover/Click |
|
Dec24 |
241017 |
70.11 |
70.53 |
68.89 |
70.09 |
+0.27 |
181,548 |
299,573 |
+10,584 |
Hover/Click |
|
Jan25 |
241017 |
69.65 |
70.11 |
68.48 |
69.64 |
+0.21 |
68,549 |
152,710 |
+2,568 |
Hover/Click |
|
Feb25 |
241017 |
69.34 |
69.75 |
68.18 |
69.30 |
+0.20 |
34,790 |
91,567 |
-976 |
Hover/Click |
|
Mar25 |
241017 |
69.05 |
69.46 |
67.91 |
69.03 |
+0.22 |
31,845 |
115,859 |
+4,535 |
Hover/Click |
|
Apr25 |
241017 |
68.82 |
69.21 |
67.73 |
68.80 |
+0.23 |
8,521 |
49,411 |
+334 |
Hover/Click |
|
May25 |
241017 |
68.63 |
68.98 |
67.55 |
68.61 |
+0.25 |
7,286 |
45,255 |
+280 |
Hover/Click |
|
Jun25 |
241017 |
68.40 |
68.78 |
67.37 |
68.43 |
+0.27 |
30,286 |
150,192 |
-1,196 |
Hover/Click |
|
Jul25 |
241017 |
68.23 |
68.45 |
67.21 |
68.23 |
+0.29 |
4,411 |
38,812 |
+1,306 |
Hover/Click |
|
Aug25 |
241017 |
67.64 |
68.11 |
67.04 |
68.02 |
+0.29 |
1,899 |
34,965 |
-212 |
Hover/Click |
|
Sep25 |
241017 |
67.84 |
68.02 |
66.86 |
67.83 |
+0.30 |
5,775 |
59,128 |
+306 |
Hover/Click |
|
Oct25 |
241017 |
67.69 |
67.92 |
66.87 |
67.65 |
+0.31 |
751 |
32,433 |
+175 |
Hover/Click |
|
Nov25 |
241017 |
67.51 |
67.55 |
66.67 |
67.52 |
+0.31 |
528 |
25,461 |
+138 |
Hover/Click |
|
Dec25 |
241017 |
67.30 |
67.63 |
66.48 |
67.39 |
+0.31 |
32,341 |
154,162 |
+1,190 |
Hover/Click |
|
Jan26 |
241017 |
66.92 |
67.25 |
66.52 |
67.22 |
+0.31 |
251 |
21,894 |
+122 |
Hover/Click |
|
Feb26 |
241017 |
66.82 |
67.06 |
66.82 |
67.06 |
+0.31 |
73 |
11,897 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
644,089 |
1,696,620 |
+6,860 |
|
| e-miNY Crude Oil(NYM) |
|
Nov24 |
241017 |
70.550 |
71.100 |
69.425 |
70.675 |
+0.275 |
5,890 |
2,550 |
-80 |
|
|
Dec24 |
241017 |
70.100 |
70.525 |
68.900 |
70.100 |
+0.275 |
1,922 |
1,643 |
+166 |
|
|
Jan25 |
241017 |
69.950 |
70.075 |
68.450 |
69.650 |
+0.225 |
93 |
144 |
-27 |
|
|
Feb25 |
241017 |
69.225 |
69.525 |
68.200 |
69.300 |
+0.200 |
4 |
34 |
-2 |
|
|
Mar25 |
241017 |
68.950 |
69.050 |
68.300 |
69.025 |
+0.225 |
4 |
26 |
+0 |
|
|
Apr25 |
241017 |
68.750 |
68.900 |
68.300 |
68.800 |
+0.225 |
2 |
6 |
+0 |
|
|
May25 |
241017 |
68.475 |
68.700 |
68.400 |
68.600 |
+0.250 |
21 |
6 |
+0 |
|
|
Jun25 |
241017 |
68.250 |
68.675 |
67.500 |
68.425 |
+0.275 |
1 |
13 |
+1 |
|
|
Jul25 |
241017 |
68.225 |
68.225 |
68.225 |
68.225 |
+0.275 |
0 |
2 |
+0 |
|
|
Aug25 |
241017 |
68.025 |
68.025 |
68.025 |
68.025 |
+0.300 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
7,945 |
4,489 |
+57 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov24 |
241017 |
217.83 |
219.97 |
215.66 |
219.45 |
+1.98 |
33,021 |
79,129 |
-4,372 |
Hover/Click |
|
Dec24 |
241017 |
219.02 |
221.08 |
216.78 |
220.47 |
+1.73 |
39,770 |
104,012 |
+3,365 |
Hover/Click |
|
Jan25 |
241017 |
220.35 |
221.99 |
217.82 |
221.33 |
+1.53 |
18,981 |
50,910 |
+2,635 |
Hover/Click |
|
Feb25 |
241017 |
220.91 |
222.49 |
218.39 |
221.81 |
+1.40 |
11,515 |
34,743 |
+722 |
Hover/Click |
|
Mar25 |
241017 |
220.44 |
221.93 |
217.94 |
221.28 |
+1.32 |
7,878 |
37,958 |
+119 |
Hover/Click |
|
Apr25 |
241017 |
220.04 |
221.00 |
217.05 |
220.34 |
+1.24 |
3,605 |
19,287 |
+120 |
Hover/Click |
|
May25 |
241017 |
219.68 |
220.48 |
216.67 |
219.88 |
+1.20 |
2,157 |
10,562 |
+246 |
Hover/Click |
|
Jun25 |
241017 |
219.34 |
220.35 |
216.60 |
219.77 |
+1.17 |
5,712 |
31,942 |
-13 |
Hover/Click |
|
Jul25 |
241017 |
220.16 |
221.20 |
217.64 |
220.67 |
+1.15 |
1,149 |
6,193 |
-1 |
Hover/Click |
|
Aug25 |
241017 |
220.60 |
221.98 |
218.74 |
221.65 |
+1.14 |
1,029 |
3,478 |
-160 |
Hover/Click |
|
Sep25 |
241017 |
220.60 |
222.99 |
219.83 |
222.70 |
+1.14 |
1,206 |
6,000 |
+414 |
Hover/Click |
|
Oct25 |
241017 |
222.95 |
223.76 |
221.68 |
223.66 |
+1.09 |
771 |
2,177 |
+3 |
Hover/Click |
|
Nov25 |
241017 |
222.90 |
224.22 |
222.90 |
224.22 |
+1.05 |
692 |
2,819 |
+53 |
Hover/Click |
|
Dec25 |
241017 |
223.94 |
225.00 |
221.85 |
224.54 |
+1.03 |
1,997 |
13,739 |
+239 |
Hover/Click |
| Total Volume and Open Interest |
130,028 |
412,925 |
+3,486 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov24 |
241017 |
204.86 |
206.10 |
200.73 |
204.68 |
+0.65 |
38,014 |
69,871 |
-5,114 |
Hover/Click |
|
Dec24 |
241017 |
201.59 |
202.56 |
197.28 |
201.03 |
+0.39 |
52,106 |
110,886 |
+2,130 |
Hover/Click |
|
Jan25 |
241017 |
199.61 |
200.62 |
195.53 |
199.12 |
+0.39 |
22,823 |
59,251 |
-491 |
Hover/Click |
|
Feb25 |
241017 |
199.89 |
200.84 |
195.91 |
199.44 |
+0.48 |
9,587 |
23,598 |
+592 |
Hover/Click |
|
Mar25 |
241017 |
200.92 |
202.12 |
197.37 |
200.79 |
+0.49 |
8,060 |
27,018 |
+800 |
Hover/Click |
|
Apr25 |
241017 |
219.09 |
219.42 |
215.05 |
218.31 |
+0.62 |
2,755 |
15,066 |
+164 |
Hover/Click |
|
May25 |
241017 |
217.60 |
218.69 |
215.15 |
218.26 |
+0.69 |
2,488 |
8,465 |
+290 |
Hover/Click |
|
Jun25 |
241017 |
216.00 |
217.82 |
213.95 |
216.84 |
+0.68 |
3,986 |
14,371 |
+2 |
Hover/Click |
|
Jul25 |
241017 |
214.19 |
215.01 |
212.49 |
214.81 |
+0.66 |
1,194 |
5,979 |
-57 |
Hover/Click |
|
Aug25 |
241017 |
211.87 |
212.62 |
210.68 |
212.42 |
+0.66 |
994 |
2,490 |
-128 |
Hover/Click |
| Total Volume and Open Interest |
143,650 |
348,685 |
-1,973 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov24 |
241017 |
204.70 |
204.70 |
204.68 |
204.68 |
+0.65 |
0 |
1 |
+0 |
|
|
Dec24 |
241017 |
201.03 |
201.03 |
201.03 |
201.03 |
+0.39 |
|
|
|
|
|
Jan25 |
241017 |
199.12 |
199.12 |
199.12 |
199.12 |
+0.39 |
|
|
|
|
|
Feb25 |
241017 |
199.44 |
199.44 |
199.44 |
199.44 |
+0.48 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov24 |
241017 |
2.377 |
2.417 |
2.338 |
2.347 |
-0.020 |
173,482 |
129,884 |
-1,986 |
Hover/Click |
|
Dec24 |
241017 |
2.851 |
2.892 |
2.819 |
2.830 |
-0.011 |
121,625 |
221,558 |
+18,021 |
Hover/Click |
|
Jan25 |
241017 |
3.124 |
3.163 |
3.095 |
3.105 |
-0.011 |
78,481 |
251,123 |
+4,372 |
Hover/Click |
|
Feb25 |
241017 |
3.036 |
3.073 |
3.011 |
3.021 |
-0.006 |
40,019 |
121,562 |
+1,966 |
Hover/Click |
|
Mar25 |
241017 |
2.807 |
2.836 |
2.784 |
2.793 |
-0.008 |
47,444 |
205,240 |
+5,505 |
Hover/Click |
|
Apr25 |
241017 |
2.729 |
2.761 |
2.714 |
2.728 |
+0.003 |
30,047 |
90,919 |
+1,613 |
Hover/Click |
|
May25 |
241017 |
2.798 |
2.836 |
2.788 |
2.804 |
+0.006 |
20,513 |
56,656 |
+266 |
Hover/Click |
|
Jun25 |
241017 |
2.966 |
2.999 |
2.954 |
2.966 |
+0.001 |
6,266 |
32,536 |
-288 |
Hover/Click |
|
Jul25 |
241017 |
3.141 |
3.171 |
3.127 |
3.134 |
-0.005 |
10,705 |
35,122 |
+963 |
Hover/Click |
|
Aug25 |
241017 |
3.176 |
3.208 |
3.164 |
3.173 |
-0.003 |
11,236 |
23,306 |
+837 |
Hover/Click |
|
Sep25 |
241017 |
3.145 |
3.182 |
3.139 |
3.149 |
-0.003 |
6,121 |
21,066 |
+518 |
Hover/Click |
|
Oct25 |
241017 |
3.224 |
3.257 |
3.215 |
3.228 |
+0.001 |
19,149 |
74,106 |
+2,301 |
Hover/Click |
|
Nov25 |
241017 |
3.500 |
3.528 |
3.484 |
3.498 |
-0.007 |
4,164 |
22,870 |
+1,474 |
Hover/Click |
|
Dec25 |
241017 |
3.850 |
3.887 |
3.841 |
3.855 |
-0.009 |
3,321 |
26,289 |
-159 |
Hover/Click |
|
Jan26 |
241017 |
4.060 |
4.096 |
4.053 |
4.066 |
-0.007 |
8,075 |
57,303 |
+1,348 |
Hover/Click |
|
Feb26 |
241017 |
3.855 |
3.894 |
3.851 |
3.868 |
-0.007 |
1,928 |
13,829 |
+251 |
Hover/Click |
| Total Volume and Open Interest |
592,463 |
1,596,006 |
+39,120 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
74.47 |
74.92 |
73.26 |
74.45 |
+0.23 |
323,371 |
367,495 |
+5,518 |
Hover/Click |
|
Jan25 |
241017 |
74.10 |
74.48 |
72.83 |
73.98 |
+0.19 |
226,560 |
453,447 |
-21 |
Hover/Click |
|
Feb25 |
241017 |
73.72 |
74.09 |
72.47 |
73.59 |
+0.19 |
118,948 |
216,911 |
+2,656 |
Hover/Click |
|
Mar25 |
241017 |
73.47 |
73.74 |
72.21 |
73.31 |
+0.19 |
82,575 |
155,353 |
+6,991 |
Hover/Click |
|
Apr25 |
241017 |
73.27 |
73.51 |
72.02 |
73.09 |
+0.20 |
31,204 |
70,694 |
+2,947 |
Hover/Click |
|
May25 |
241017 |
73.05 |
73.35 |
71.86 |
72.91 |
+0.22 |
17,489 |
79,370 |
+1,299 |
Hover/Click |
|
Jun25 |
241017 |
72.86 |
73.14 |
71.73 |
72.75 |
+0.24 |
51,609 |
184,400 |
-1,406 |
Hover/Click |
|
Jul25 |
241017 |
72.76 |
72.87 |
71.61 |
72.60 |
+0.26 |
8,975 |
60,593 |
+1,067 |
Hover/Click |
|
Aug25 |
241017 |
72.57 |
72.70 |
71.47 |
72.44 |
+0.27 |
5,445 |
42,690 |
-255 |
Hover/Click |
|
Sep25 |
241017 |
72.34 |
72.53 |
71.35 |
72.29 |
+0.28 |
12,203 |
70,345 |
+0 |
Hover/Click |
|
Oct25 |
241017 |
72.23 |
72.36 |
71.22 |
72.15 |
+0.30 |
3,953 |
40,737 |
-379 |
Hover/Click |
|
Nov25 |
241017 |
72.05 |
72.20 |
71.11 |
72.01 |
+0.31 |
3,396 |
34,562 |
+129 |
Hover/Click |
|
Dec25 |
241017 |
71.87 |
72.11 |
71.00 |
71.88 |
+0.32 |
51,967 |
205,205 |
-2,882 |
Hover/Click |
|
Jan26 |
241017 |
71.48 |
71.74 |
71.48 |
71.74 |
+0.33 |
1,316 |
21,157 |
-54 |
Hover/Click |
| Total Volume and Open Interest |
956,934 |
2,374,808 |
+15,082 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
241017 |
659.00 |
665.75 |
652.25 |
660.75 |
+5.00 |
82,178 |
188,951 |
-3,606 |
Hover/Click |
|
Dec24 |
241017 |
659.25 |
664.75 |
651.75 |
660.00 |
+4.75 |
82,306 |
254,149 |
+6,251 |
Hover/Click |
|
Jan25 |
241017 |
660.50 |
665.00 |
652.50 |
660.75 |
+4.50 |
30,915 |
116,104 |
+1,290 |
Hover/Click |
|
Feb25 |
241017 |
662.75 |
666.50 |
654.25 |
662.25 |
+4.25 |
14,328 |
56,538 |
+307 |
Hover/Click |
|
Mar25 |
241017 |
663.75 |
667.25 |
655.50 |
663.25 |
+4.50 |
19,752 |
68,240 |
+527 |
Hover/Click |
|
Apr25 |
241017 |
663.00 |
666.25 |
654.50 |
662.50 |
+4.50 |
4,670 |
32,186 |
-209 |
Hover/Click |
|
May25 |
241017 |
663.25 |
665.25 |
655.50 |
662.00 |
+4.50 |
3,978 |
27,141 |
+45 |
Hover/Click |
|
Jun25 |
241017 |
662.00 |
665.00 |
654.00 |
661.25 |
+4.25 |
17,655 |
60,486 |
+1,159 |
Hover/Click |
|
Jul25 |
241017 |
663.50 |
665.25 |
655.00 |
662.25 |
+4.25 |
2,118 |
21,921 |
+72 |
Hover/Click |
|
Aug25 |
241017 |
663.50 |
664.75 |
656.25 |
663.00 |
+4.00 |
1,299 |
17,391 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
277,120 |
980,953 |
+6,388 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
241017 |
70.73 |
71.12 |
69.44 |
70.67 |
+0.28 |
37,674 |
26,860 |
-2,648 |
Hover/Click |
|
Dec24 |
241017 |
70.16 |
70.52 |
68.91 |
70.09 |
+0.27 |
70,315 |
102,906 |
+904 |
Hover/Click |
|
Jan25 |
241017 |
69.85 |
70.00 |
68.54 |
69.64 |
+0.21 |
48,215 |
62,520 |
+2,376 |
Hover/Click |
|
Feb25 |
241017 |
69.57 |
69.66 |
68.20 |
69.30 |
+0.20 |
35,422 |
39,331 |
+701 |
Hover/Click |
|
Mar25 |
241017 |
69.29 |
69.37 |
67.97 |
69.03 |
+0.22 |
27,410 |
42,180 |
+769 |
Hover/Click |
|
Apr25 |
241017 |
68.38 |
69.01 |
67.81 |
68.80 |
+0.23 |
9,332 |
18,609 |
+157 |
Hover/Click |
|
May25 |
241017 |
68.19 |
68.81 |
67.65 |
68.61 |
+0.25 |
2,892 |
18,435 |
+18 |
Hover/Click |
|
Jun25 |
241017 |
68.44 |
68.61 |
67.47 |
68.43 |
+0.27 |
9,146 |
52,675 |
+459 |
Hover/Click |
|
Jul25 |
241017 |
67.64 |
68.23 |
67.64 |
68.23 |
+0.29 |
814 |
14,905 |
+164 |
Hover/Click |
|
Aug25 |
241017 |
68.02 |
68.02 |
68.02 |
68.02 |
+0.29 |
195 |
14,543 |
+26 |
Hover/Click |
|
Sep25 |
241017 |
67.83 |
67.83 |
67.83 |
67.83 |
+0.30 |
902 |
29,555 |
-169 |
Hover/Click |
|
Oct25 |
241017 |
67.65 |
67.65 |
67.65 |
67.65 |
+0.30 |
14 |
15,027 |
-3 |
Hover/Click |
|
Nov25 |
241017 |
67.52 |
67.52 |
67.52 |
67.52 |
+0.31 |
29 |
14,521 |
-8 |
Hover/Click |
|
Dec25 |
241017 |
67.33 |
67.43 |
66.65 |
67.39 |
+0.31 |
5,601 |
72,554 |
+936 |
Hover/Click |
|
Jan26 |
241017 |
67.22 |
67.22 |
67.22 |
67.22 |
+0.31 |
80 |
3,894 |
+44 |
Hover/Click |
|
Feb26 |
241017 |
67.06 |
67.06 |
67.06 |
67.06 |
+0.31 |
0 |
2,032 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
251,630 |
631,391 |
+3,435 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
103.345 |
103.695 |
103.255 |
103.652 |
+0.252 |
18,939 |
24,915 |
+1,250 |
Hover/Click |
|
Mar25 |
241017 |
103.105 |
103.330 |
102.965 |
103.298 |
+0.243 |
20 |
495 |
-1 |
Hover/Click |
|
Jun25 |
241017 |
102.988 |
102.988 |
102.988 |
102.988 |
+0.243 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
18,959 |
25,420 |
+1,249 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
66.70 |
67.15 |
66.64 |
67.00 |
+0.30 |
83,917 |
187,814 |
-4,143 |
Hover/Click |
|
Mar25 |
241017 |
66.85 |
67.16 |
66.80 |
67.02 |
+0.30 |
67 |
556 |
+4 |
Hover/Click |
|
Jun25 |
241017 |
66.99 |
67.04 |
66.94 |
66.99 |
+0.28 |
3 |
333 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
84,112 |
189,180 |
-4,109 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
129.88 |
130.23 |
129.74 |
130.08 |
+0.25 |
120,050 |
237,493 |
-10,851 |
Hover/Click |
|
Mar25 |
241017 |
129.74 |
130.14 |
129.74 |
130.07 |
+0.25 |
219 |
1,503 |
+102 |
Hover/Click |
|
Jun25 |
241017 |
130.06 |
130.06 |
130.06 |
130.06 |
+0.27 |
6 |
217 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
120,652 |
239,395 |
-10,755 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
72.84 |
72.87 |
72.59 |
72.60 |
-0.21 |
86,582 |
300,594 |
+9,706 |
Hover/Click |
|
Mar25 |
241017 |
73.06 |
73.09 |
72.82 |
72.83 |
-0.20 |
628 |
3,448 |
+129 |
Hover/Click |
|
Jun25 |
241017 |
73.13 |
73.17 |
73.04 |
73.04 |
-0.20 |
68 |
1,413 |
+62 |
Hover/Click |
|
Sep25 |
241017 |
73.33 |
73.33 |
73.23 |
73.23 |
-0.18 |
1 |
165 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
87,294 |
306,007 |
+9,896 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
67.36 |
67.52 |
67.03 |
67.05 |
-0.25 |
93,234 |
194,817 |
-521 |
Hover/Click |
|
Mar25 |
241017 |
68.17 |
68.28 |
67.81 |
67.82 |
-0.25 |
79 |
930 |
+9 |
Hover/Click |
|
Jun25 |
241017 |
68.48 |
68.48 |
68.48 |
68.48 |
-0.24 |
12 |
913 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
93,407 |
197,388 |
-483 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
116.34 |
116.61 |
116.08 |
116.10 |
-0.23 |
14,609 |
66,035 |
+217 |
Hover/Click |
|
Mar25 |
241017 |
117.73 |
117.74 |
117.27 |
117.27 |
-0.23 |
0 |
239 |
+0 |
Hover/Click |
|
Jun25 |
241017 |
118.38 |
118.82 |
118.38 |
118.38 |
-0.21 |
0 |
93 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,609 |
66,371 |
+217 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
108.89 |
109.01 |
108.38 |
108.52 |
-0.31 |
145,209 |
635,342 |
-4,615 |
Hover/Click |
|
Mar25 |
241017 |
109.33 |
109.43 |
108.83 |
108.98 |
-0.29 |
432 |
9,779 |
+43 |
Hover/Click |
|
Jun25 |
241017 |
109.75 |
109.75 |
109.40 |
109.45 |
-0.27 |
27 |
1,999 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
146,407 |
653,777 |
-4,704 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
497.75 |
499.25 |
494.25 |
497.50 |
+1.13 |
48,137 |
136,798 |
-2,331 |
Hover/Click |
|
Mar25 |
241017 |
488.25 |
491.75 |
487.88 |
490.75 |
+1.13 |
10 |
44 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
48,147 |
136,866 |
-2,321 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
60.6000 |
60.7900 |
60.4800 |
60.6200 |
+0.0100 |
26,290 |
55,002 |
+142 |
Hover/Click |
|
Mar25 |
241017 |
60.7900 |
60.8300 |
60.5600 |
60.6900 |
+0.0200 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,290 |
55,036 |
+142 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov24 |
241017 |
176.15 |
176.60 |
175.50 |
176.00 |
-0.25 |
21,381 |
45,516 |
-1,770 |
|
|
Dec24 |
241017 |
175.50 |
176.00 |
174.90 |
175.50 |
-0.20 |
43 |
1,888 |
+25 |
Hover/Click |
|
Jan25 |
241017 |
174.90 |
174.90 |
174.90 |
174.90 |
-0.10 |
0 |
1 |
+0 |
|
|
Feb25 |
241017 |
174.15 |
174.15 |
174.15 |
174.15 |
-0.20 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
21,424 |
47,407 |
-1,745 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct24 |
241017 |
67810 |
68150 |
66765 |
66905 |
-1020 |
8,332 |
19,281 |
-163 |
Hover/Click |
|
Nov24 |
241017 |
68390 |
68680 |
67320 |
67485 |
-1015 |
3,237 |
15,213 |
+1,633 |
Hover/Click |
|
Dec24 |
241017 |
69030 |
69080 |
67805 |
67910 |
-1015 |
56 |
1,267 |
+20 |
Hover/Click |
|
Jan25 |
241017 |
69140 |
69500 |
68355 |
68425 |
-1015 |
8 |
201 |
+2 |
Hover/Click |
|
Feb25 |
241017 |
68890 |
68890 |
68890 |
68890 |
-1000 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,633 |
35,986 |
+1,492 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
121~100 |
121~120 |
119~300 |
120~000 |
-1~110 |
381,387 |
1,770,410 |
-10,022 |
Hover/Click |
|
Mar25 |
241017 |
121~130 |
121~250 |
120~070 |
120~080 |
-1~120 |
473 |
2,179 |
+440 |
Hover/Click |
|
Jun25 |
241017 |
120~070 |
120~070 |
120~070 |
120~070 |
-1~120 |
160 |
160 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
382,020 |
1,772,749 |
-9,422 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
112~175 |
112~180 |
112~000 |
112~015 |
-0~155 |
1,540,190 |
4,694,732 |
-5,980 |
Hover/Click |
|
Mar25 |
241017 |
112~230 |
112~240 |
112~100 |
112~105 |
-0~165 |
2,685 |
5,999 |
+2,123 |
Hover/Click |
|
Jun25 |
241017 |
112~275 |
112~275 |
112~120 |
112~120 |
-0~165 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
108~192 |
108~196 |
108~092 |
108~106 |
-0~086 |
935,088 |
6,214,952 |
-14,810 |
Hover/Click |
|
Mar25 |
241017 |
108~190 |
108~190 |
108~184 |
108~190 |
-0~094 |
219 |
316 |
+115 |
Hover/Click |
|
Jun25 |
241017 |
108~274 |
108~274 |
108~274 |
108~274 |
-0~094 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
103~152 |
103~155 |
103~106 |
103~123 |
-0~032 |
480,122 |
4,449,189 |
-11,800 |
Hover/Click |
|
Mar25 |
241017 |
103~215 |
103~223 |
103~207 |
103~221 |
-0~030 |
21 |
114 |
+15 |
Hover/Click |
|
Jun25 |
241017 |
104~023 |
104~023 |
104~023 |
104~023 |
-0~030 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
480,143 |
4,449,304 |
-11,785 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
95.555 |
95.560 |
95.535 |
95.550 |
-0.015 |
214,764 |
241,201 |
-4,666 |
|
|
Mar25 |
241017 |
95.950 |
95.960 |
95.925 |
95.950 |
-0.020 |
145,532 |
225,554 |
-10,114 |
|
|
Jun25 |
241017 |
96.225 |
96.245 |
96.200 |
96.225 |
-0.020 |
163,004 |
224,138 |
+667 |
|
|
Sep25 |
241017 |
96.375 |
96.400 |
96.350 |
96.375 |
-0.025 |
118,229 |
195,408 |
-4,185 |
|
|
Dec25 |
241017 |
96.445 |
96.480 |
96.425 |
96.445 |
-0.025 |
106,632 |
344,355 |
-4,786 |
|
|
Mar26 |
241017 |
96.455 |
96.490 |
96.435 |
96.455 |
-0.025 |
76,065 |
162,931 |
+6,675 |
|
|
Jun26 |
241017 |
96.455 |
96.485 |
96.435 |
96.450 |
-0.030 |
73,427 |
125,105 |
-980 |
|
|
Sep26 |
241017 |
96.445 |
96.480 |
96.430 |
96.440 |
-0.035 |
62,968 |
80,596 |
+4,393 |
|
|
Dec26 |
241017 |
96.450 |
96.475 |
96.430 |
96.435 |
-0.035 |
49,738 |
90,920 |
+3,398 |
|
|
Mar27 |
241017 |
96.445 |
96.470 |
96.425 |
96.430 |
-0.035 |
36,917 |
62,770 |
+331 |
|
|
Jun27 |
241017 |
96.445 |
96.465 |
96.425 |
96.425 |
-0.040 |
41,923 |
60,173 |
+5,366 |
|
|
Sep27 |
241017 |
96.440 |
96.470 |
96.420 |
96.425 |
-0.040 |
23,842 |
47,766 |
-1,798 |
|
|
Dec27 |
241017 |
96.445 |
96.465 |
96.420 |
96.425 |
-0.040 |
25,204 |
47,849 |
+2,841 |
|
|
Mar28 |
241017 |
96.435 |
96.460 |
96.420 |
96.420 |
-0.040 |
14,568 |
25,467 |
+3,241 |
|
|
Jun28 |
241017 |
96.415 |
96.455 |
96.410 |
96.415 |
-0.035 |
11,640 |
22,214 |
+2,479 |
|
|
Sep28 |
241017 |
96.405 |
96.445 |
96.400 |
96.405 |
-0.035 |
6,943 |
10,008 |
+485 |
|
|
Dec28 |
241017 |
96.390 |
96.425 |
96.385 |
96.390 |
-0.035 |
7,413 |
10,537 |
+1,229 |
|
|
Mar29 |
241017 |
96.375 |
96.415 |
96.370 |
96.375 |
-0.035 |
2,277 |
5,425 |
-130 |
|
| Total Volume and Open Interest |
1,204,496 |
2,217,565 |
+10,967 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241017 |
129~16 |
129~18 |
127~11 |
127~15 |
-2~00 |
261,409 |
1,732,941 |
+5,693 |
|
|
Mar25 |
241017 |
129~06 |
129~06 |
127~16 |
127~19 |
-1~31 |
2 |
53 |
-2 |
|
|
Jun25 |
241017 |
128~25 |
128~25 |
128~25 |
128~25 |
-1~31 |
|
|
|
|
| Total Volume and Open Interest |
261,411 |
1,732,994 |
+5,691 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241017 |
116~075 |
116~085 |
115~150 |
115~160 |
-0~235 |
431,934 |
2,169,836 |
-21,669 |
|
|
Mar25 |
241017 |
115~270 |
115~270 |
115~270 |
115~270 |
-0~235 |
0 |
5 |
+0 |
|
|
Jun25 |
241017 |
116~060 |
116~060 |
116~060 |
116~060 |
-0~235 |
|
|
|
|
| Total Volume and Open Interest |
431,934 |
2,169,841 |
-21,669 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct24 |
241017 |
95.170 |
95.173 |
95.170 |
95.170 |
unch |
8,119 |
749,159 |
+688 |
|
|
Nov24 |
241017 |
95.350 |
95.355 |
95.335 |
95.345 |
-0.005 |
88,102 |
471,391 |
-7,694 |
|
|
Dec24 |
241017 |
95.500 |
95.505 |
95.465 |
95.475 |
-0.025 |
15,184 |
209,116 |
+4,802 |
|
|
Jan25 |
241017 |
95.645 |
95.650 |
95.595 |
95.605 |
-0.040 |
35,437 |
195,633 |
+3,478 |
|
|
Feb25 |
241017 |
95.820 |
95.830 |
95.765 |
95.770 |
-0.055 |
32,778 |
158,295 |
-909 |
|
|
Mar25 |
241017 |
95.910 |
95.920 |
95.850 |
95.860 |
-0.055 |
4,474 |
52,135 |
-121 |
|
| Total Volume and Open Interest |
228,361 |
2,035,398 |
+3,898 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
144.08 |
144.12 |
143.84 |
143.86 |
-0.23 |
1,116 |
8,666 |
+88 |
Hover/Click |
|
Mar25 |
241017 |
143.43 |
143.43 |
143.43 |
143.43 |
-0.23 |
|
|
|
Hover/Click |
|
Jun25 |
241017 |
142.87 |
142.87 |
142.87 |
142.87 |
-0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,116 |
8,666 |
+88 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241017 |
135.34 |
135.36 |
134.10 |
134.24 |
-1.64 |
103,925 |
203,001 |
+6,452 |
|
|
Mar25 |
241017 |
135.18 |
135.24 |
134.26 |
134.26 |
-1.62 |
53 |
66 |
+47 |
|
|
Jun25 |
241017 |
134.68 |
134.68 |
134.68 |
134.68 |
-1.14 |
|
|
|
|
| Total Volume and Open Interest |
103,978 |
203,067 |
+6,499 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
134.08 |
134.17 |
133.72 |
133.84 |
-0.36 |
926,447 |
1,452,857 |
-12,142 |
Hover/Click |
|
Mar25 |
241017 |
135.53 |
135.57 |
135.35 |
135.43 |
-0.36 |
48 |
187 |
+38 |
Hover/Click |
|
Jun25 |
241017 |
134.84 |
134.84 |
134.84 |
134.84 |
-0.23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
926,495 |
1,453,044 |
-12,104 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
119.42 |
119.54 |
119.23 |
119.38 |
-0.09 |
618,977 |
1,359,151 |
+20,092 |
Hover/Click |
|
Mar25 |
241017 |
118.75 |
118.75 |
118.71 |
118.71 |
-0.10 |
15 |
93 |
+10 |
Hover/Click |
|
Jun25 |
241017 |
120.79 |
120.79 |
120.79 |
120.79 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
618,992 |
1,359,244 |
+20,102 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241017 |
106.88 |
106.97 |
106.81 |
106.92 |
+0.03 |
592,787 |
2,346,193 |
-53,827 |
|
|
Mar25 |
241017 |
107.07 |
107.07 |
107.07 |
107.07 |
-0.01 |
0 |
12 |
+0 |
|
|
Jun25 |
241017 |
106.19 |
106.19 |
106.19 |
106.19 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
592,787 |
2,346,205 |
-53,827 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241017 |
97.090 |
97.150 |
97.085 |
97.150 |
+0.050 |
9,076 |
26,168 |
-255 |
|
|
Mar25 |
241017 |
97.580 |
97.655 |
97.570 |
97.650 |
+0.055 |
4,439 |
13,957 |
-226 |
|
|
Jun25 |
241017 |
97.880 |
97.950 |
97.865 |
97.940 |
+0.035 |
17,261 |
13,016 |
+607 |
|
| Total Volume and Open Interest |
79,437 |
121,935 |
+193 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
97~24 |
97~31 |
97~14 |
97~16 |
-0~16 |
328,424 |
859,805 |
+3,008 |
Hover/Click |
|
Mar25 |
241017 |
97~12 |
97~12 |
97~12 |
97~12 |
-0~16 |
0 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
328,424 |
859,843 |
+3,008 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
97.090 |
97.170 |
97.080 |
97.150 |
+0.055 |
166,875 |
690,351 |
+4,128 |
|
|
Mar25 |
241017 |
97.580 |
97.675 |
97.565 |
97.650 |
+0.060 |
162,520 |
477,348 |
-2,123 |
|
|
Jun25 |
241017 |
97.890 |
97.970 |
97.860 |
97.940 |
+0.040 |
146,705 |
523,006 |
+15,959 |
|
| Total Volume and Open Interest |
1,256,435 |
4,325,990 |
+50,916 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
95.71 |
95.73 |
95.66 |
95.68 |
-0.03 |
24,014 |
306,574 |
+3,163 |
|
|
Mar25 |
241017 |
95.92 |
95.95 |
95.82 |
95.86 |
-0.06 |
22,966 |
222,811 |
+2,253 |
|
|
Jun25 |
241017 |
96.13 |
96.16 |
96.02 |
96.06 |
-0.06 |
12,580 |
149,568 |
+541 |
|
|
Sep25 |
241017 |
96.28 |
96.32 |
96.17 |
96.22 |
-0.06 |
9,988 |
164,393 |
+1,129 |
|
|
Dec25 |
241017 |
96.40 |
96.43 |
96.28 |
96.33 |
-0.06 |
9,692 |
160,183 |
-178 |
|
|
Mar26 |
241017 |
96.45 |
96.49 |
96.35 |
96.40 |
-0.05 |
8,460 |
125,791 |
+2,065 |
|
|
Jun26 |
241017 |
96.46 |
96.49 |
96.36 |
96.41 |
-0.05 |
3,158 |
74,816 |
+104 |
|
|
Sep26 |
241017 |
96.43 |
96.47 |
96.33 |
96.38 |
-0.05 |
2,868 |
37,142 |
+253 |
|
|
Dec26 |
241017 |
96.42 |
96.42 |
96.33 |
96.35 |
-0.04 |
201 |
9,810 |
-11 |
|
|
Mar27 |
241017 |
96.37 |
96.37 |
96.29 |
96.29 |
-0.05 |
40 |
2,962 |
+0 |
|
| Total Volume and Open Interest |
94,047 |
1,255,368 |
+9,319 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
95.80 |
95.83 |
95.72 |
95.75 |
-0.04 |
149,001 |
1,058,082 |
+1,519 |
|
|
Mar25 |
241017 |
95.75 |
95.75 |
95.75 |
95.75 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
149,001 |
1,058,082 |
+1,519 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
96.28 |
96.31 |
96.19 |
96.22 |
-0.06 |
156,063 |
817,542 |
+3,272 |
|
|
Mar25 |
241017 |
96.22 |
96.22 |
96.22 |
96.22 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
156,063 |
817,542 |
+3,272 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct24 |
241017 |
2677.4 |
2691.7 |
2677.2 |
2691.0 |
+17.0 |
6 |
78 |
-27 |
Hover/Click |
|
Dec24 |
241017 |
2690.4 |
2712.7 |
2688.2 |
2707.5 |
+16.2 |
156,877 |
441,193 |
+1,595 |
Hover/Click |
|
Feb25 |
241017 |
2714.0 |
2736.2 |
2712.6 |
2731.4 |
+16.5 |
7,159 |
57,178 |
+4,053 |
Hover/Click |
|
Apr25 |
241017 |
2733.0 |
2756.1 |
2732.0 |
2751.3 |
+16.4 |
1,174 |
27,008 |
+372 |
Hover/Click |
|
Jun25 |
241017 |
2757.7 |
2775.2 |
2753.2 |
2771.4 |
+16.4 |
611 |
13,684 |
+187 |
Hover/Click |
|
Aug25 |
241017 |
2771.7 |
2795.3 |
2771.7 |
2790.0 |
+16.4 |
243 |
2,124 |
+75 |
Hover/Click |
|
Oct25 |
241017 |
2808.0 |
2808.0 |
2808.0 |
2808.0 |
+16.5 |
22 |
441 |
-11 |
Hover/Click |
|
Dec25 |
241017 |
2814.3 |
2825.3 |
2808.0 |
2825.3 |
+16.5 |
50 |
3,939 |
+2 |
Hover/Click |
|
Feb26 |
241017 |
2842.8 |
2842.8 |
2842.8 |
2842.8 |
+16.5 |
0 |
13 |
+0 |
Hover/Click |
|
Apr26 |
241017 |
2846.4 |
2858.7 |
2845.7 |
2858.7 |
+16.5 |
0 |
28 |
+0 |
Hover/Click |
|
Jun26 |
241017 |
2876.8 |
2876.8 |
2876.8 |
2876.8 |
+16.5 |
0 |
214 |
+0 |
Hover/Click |
|
Aug26 |
241017 |
2893.5 |
2893.5 |
2893.5 |
2893.5 |
+16.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
166,517 |
547,421 |
+6,189 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
3190.5 |
3222.0 |
3148.5 |
3177.4 |
-20.0 |
50,224 |
117,674 |
+27 |
Hover/Click |
|
Mar25 |
241017 |
3231.0 |
3263.0 |
3191.5 |
3219.6 |
-20.1 |
1,895 |
16,306 |
+377 |
Hover/Click |
|
May25 |
241017 |
3276.5 |
3285.0 |
3217.5 |
3245.7 |
-19.9 |
567 |
5,084 |
-19 |
Hover/Click |
|
Jul25 |
241017 |
3262.5 |
3309.0 |
3250.5 |
3271.6 |
-19.8 |
184 |
1,381 |
+30 |
Hover/Click |
|
Sep25 |
241017 |
3292.5 |
3305.5 |
3292.5 |
3297.1 |
-19.8 |
59 |
260 |
-7 |
Hover/Click |
|
Dec25 |
241017 |
3325.5 |
3355.0 |
3325.5 |
3333.7 |
-19.8 |
37 |
346 |
-2 |
Hover/Click |
|
Mar26 |
241017 |
3368.0 |
3368.0 |
3368.0 |
3368.0 |
-19.7 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,667 |
142,301 |
+403 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct24 |
241017 |
997.0 |
997.0 |
997.0 |
997.0 |
+3.2 |
0 |
10 |
+0 |
Hover/Click |
|
Jan25 |
241017 |
1006.1 |
1022.9 |
1000.1 |
1005.8 |
+3.2 |
19,315 |
66,724 |
+915 |
Hover/Click |
|
Apr25 |
241017 |
1016.3 |
1031.7 |
1009.4 |
1014.9 |
+3.2 |
1,019 |
6,458 |
+455 |
Hover/Click |
|
Jul25 |
241017 |
1026.4 |
1039.5 |
1018.0 |
1023.6 |
+3.6 |
233 |
756 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
20,816 |
74,326 |
+1,359 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
1029.00 |
1050.00 |
1020.00 |
1045.40 |
+19.40 |
2,670 |
16,785 |
-133 |
Hover/Click |
|
Mar25 |
241017 |
1037.50 |
1057.50 |
1029.50 |
1054.20 |
+19.60 |
95 |
772 |
-2 |
Hover/Click |
|
Jun25 |
241017 |
1061.40 |
1061.40 |
1061.40 |
1061.40 |
+19.60 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,765 |
17,583 |
-150 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
437.05 |
441.35 |
429.15 |
432.50 |
-4.25 |
44,698 |
128,560 |
-2,104 |
Hover/Click |
|
Mar25 |
241017 |
441.35 |
445.50 |
433.70 |
437.15 |
-3.80 |
8,305 |
61,816 |
-17 |
Hover/Click |
|
May25 |
241017 |
444.30 |
448.15 |
436.70 |
440.15 |
-3.70 |
1,953 |
22,231 |
+214 |
Hover/Click |
|
Jul25 |
241017 |
448.40 |
450.55 |
439.85 |
442.70 |
-3.55 |
906 |
11,411 |
+227 |
Hover/Click |
|
Sep25 |
241017 |
445.40 |
451.85 |
442.40 |
444.95 |
-3.40 |
180 |
1,474 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
57,424 |
241,126 |
-1,665 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
43341 |
43550 |
43254 |
43511 |
+169 |
89,835 |
92,416 |
+3,511 |
Hover/Click |
|
Mar25 |
241017 |
43705 |
43938 |
43645 |
43903 |
+174 |
245 |
661 |
+199 |
Hover/Click |
|
Jun25 |
241017 |
44173 |
44236 |
43973 |
44236 |
+199 |
0 |
10 |
+0 |
Hover/Click |
|
Sep25 |
241017 |
44616 |
44616 |
44616 |
44616 |
+180 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
90,080 |
93,087 |
+3,710 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
43341 |
43550 |
43255 |
43511 |
+169 |
80,128 |
18,121 |
+1,090 |
Hover/Click |
|
Mar25 |
241017 |
43702 |
43934 |
43650 |
43903 |
+174 |
197 |
369 |
+10 |
Hover/Click |
|
Jun25 |
241017 |
43998 |
44236 |
43998 |
44236 |
+199 |
0 |
14 |
+0 |
Hover/Click |
|
Sep25 |
241017 |
44616 |
44616 |
44616 |
44616 |
+180 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
80,325 |
18,504 |
+1,100 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
5882.75 |
5927.25 |
5871.25 |
5887.00 |
unch |
935,721 |
2,172,231 |
+18,424 |
Hover/Click |
|
Mar25 |
241017 |
5941.25 |
5987.00 |
5930.75 |
5947.00 |
+0.75 |
1,510 |
30,429 |
+519 |
Hover/Click |
|
Jun25 |
241017 |
6000.00 |
6037.75 |
5982.50 |
5999.25 |
+2.75 |
23 |
635 |
-2 |
Hover/Click |
|
Sep25 |
241017 |
6068.00 |
6068.00 |
6046.00 |
6046.00 |
+2.50 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
937,254 |
2,204,354 |
+18,941 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
5883.50 |
5927.00 |
5871.25 |
5887.00 |
unch |
758,335 |
140,140 |
-774 |
Hover/Click |
|
Mar25 |
241017 |
5943.00 |
5987.00 |
5931.00 |
5947.00 |
+0.75 |
1,294 |
1,739 |
-43 |
Hover/Click |
|
Jun25 |
241017 |
5991.00 |
6036.00 |
5987.00 |
5999.25 |
+2.75 |
13 |
95 |
+6 |
Hover/Click |
|
Sep25 |
241017 |
6046.00 |
6046.00 |
6046.00 |
6046.00 |
+2.50 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
759,642 |
141,984 |
-811 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
20328.00 |
20594.75 |
20276.75 |
20368.00 |
+18.50 |
417,571 |
242,164 |
+2,231 |
Hover/Click |
|
Mar25 |
241017 |
20554.75 |
20820.75 |
20503.25 |
20595.75 |
+22.00 |
554 |
1,258 |
+11 |
Hover/Click |
|
Jun25 |
241017 |
20771.00 |
20850.50 |
20771.00 |
20771.00 |
+20.00 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
418,125 |
243,433 |
+2,242 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
20332.00 |
20594.50 |
20276.75 |
20368.00 |
+18.50 |
1,075,278 |
74,273 |
-1,356 |
Hover/Click |
|
Mar25 |
241017 |
20555.00 |
20822.25 |
20503.25 |
20595.75 |
+22.00 |
1,644 |
3,400 |
-43 |
Hover/Click |
|
Jun25 |
241017 |
20798.25 |
20907.00 |
20771.00 |
20771.00 |
+20.00 |
7 |
44 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,076,929 |
77,729 |
-1,396 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241017 |
3216.90 |
3230.50 |
3209.20 |
3220.40 |
+3.00 |
6,794 |
35,454 |
+362 |
Hover/Click |
|
Mar25 |
241017 |
3249.00 |
3254.00 |
3241.20 |
3249.00 |
+6.80 |
|
|
|
Hover/Click |
|
Jun25 |
241017 |
3262.60 |
3262.60 |
3262.60 |
3262.60 |
+4.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,794 |
35,454 |
+362 |
|
| Volatility Index(CBOE) |
|
Oct24 |
241016 |
21.20 |
21.55 |
20.95 |
20.97 |
unch |
92,311 |
31,067 |
-16,235 |
|
|
Nov24 |
241017 |
19.10 |
19.30 |
18.70 |
18.76 |
-0.29 |
55,028 |
163,509 |
-4,002 |
|
|
Dec24 |
241017 |
18.50 |
18.70 |
18.25 |
18.32 |
-0.17 |
37,848 |
65,405 |
+5,245 |
|
|
Jan25 |
241017 |
18.73 |
18.90 |
18.55 |
18.61 |
-0.13 |
15,226 |
32,549 |
+2,549 |
|
| Total Volume and Open Interest |
128,329 |
305,953 |
-25,501 |
|
| S & P 600(CME) |
|
Dec24 |
241017 |
1449.60 |
1454.20 |
1442.30 |
1449.60 |
-2.40 |
2 |
669 |
+2 |
|
|
Mar25 |
241017 |
1466.10 |
1466.10 |
1466.10 |
1466.10 |
-2.40 |
|
|
|
|
| Total Volume and Open Interest |
2 |
669 |
+2 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
2303.90 |
2311.40 |
2285.40 |
2297.70 |
-6.70 |
143,984 |
461,120 |
+6,188 |
Hover/Click |
|
Mar25 |
241017 |
2325.70 |
2331.50 |
2307.10 |
2318.80 |
-6.50 |
154 |
321 |
+38 |
Hover/Click |
|
Jun25 |
241017 |
2337.00 |
2337.00 |
2337.00 |
2337.00 |
+0.10 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
144,138 |
461,442 |
+6,226 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241017 |
2304.90 |
2311.60 |
2285.30 |
2297.70 |
-6.70 |
62,483 |
19,652 |
+962 |
Hover/Click |
|
Mar25 |
241017 |
2323.50 |
2331.60 |
2307.00 |
2318.80 |
-6.50 |
205 |
336 |
+22 |
Hover/Click |
|
Jun25 |
241017 |
2337.00 |
2337.00 |
2337.00 |
2337.00 |
+0.10 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,688 |
19,998 |
+984 |
|
| Nikkei 225(CME) |
|
Dec24 |
241017 |
39555 |
39575 |
38895 |
39305 |
-255 |
4,184 |
9,738 |
-197 |
|
|
Mar25 |
241017 |
39350 |
39350 |
39085 |
39350 |
-255 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
4,184 |
9,746 |
-197 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
39185 |
39515 |
38785 |
39130 |
-25 |
22,837 |
79,055 |
-454 |
|
|
Mar25 |
241017 |
39250 |
39250 |
38820 |
39090 |
-25 |
10 |
865 |
+4 |
|
|
Jun25 |
241017 |
38840 |
38840 |
38840 |
38840 |
-25 |
0 |
792 |
+0 |
|
| Total Volume and Open Interest |
22,847 |
83,892 |
-450 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241017 |
39135 |
39520 |
38785 |
39100 |
-90 |
609,033 |
265,203 |
+3,847 |
|
|
Mar25 |
241017 |
39110 |
39495 |
38775 |
39090 |
-70 |
14,397 |
10,452 |
+1,128 |
|
|
Jun25 |
241017 |
38900 |
39245 |
38540 |
38840 |
-90 |
542 |
1,514 |
+101 |
|
| Total Volume and Open Interest |
651,605 |
292,171 |
+5,374 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241017 |
39130 |
39520 |
38790 |
39100 |
-90 |
40,388 |
171,970 |
-2,746 |
|
|
Mar25 |
241017 |
39130 |
39480 |
38800 |
39090 |
-70 |
325 |
10,304 |
-46 |
|
|
Jun25 |
241017 |
39140 |
39140 |
38840 |
38840 |
-90 |
9 |
7,506 |
+0 |
|
| Total Volume and Open Interest |
40,730 |
218,189 |
-2,791 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241017 |
39450 |
39475 |
38785 |
39205 |
-245 |
16,638 |
38,977 |
-1,057 |
|
|
Mar25 |
241017 |
39175 |
39175 |
38830 |
39175 |
-245 |
0 |
14 |
+0 |
|
|
Jun25 |
241017 |
39155 |
39155 |
39155 |
39155 |
-260 |
|
|
|
|
| Total Volume and Open Interest |
16,638 |
38,993 |
-1,057 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241017 |
39205 |
39205 |
39205 |
39205 |
-245 |
|
|
|
|
|
Mar25 |
241017 |
39175 |
39175 |
39175 |
39175 |
-245 |
0 |
1 |
+0 |
|
|
Jun25 |
241017 |
39155 |
39155 |
39155 |
39155 |
-260 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct24 |
241017 |
7495.5 |
7626.5 |
7491.5 |
7585.0 |
+90.0 |
101,386 |
232,169 |
+47,987 |
|
|
Nov24 |
241017 |
7511.5 |
7648.5 |
7511.5 |
7605.0 |
+90.0 |
74,945 |
124,491 |
+95,781 |
|
|
Dec24 |
241017 |
7596.5 |
7655.5 |
7580.0 |
7621.0 |
+88.0 |
178 |
1,524 |
+284 |
|
|
Mar25 |
241017 |
7675.0 |
7675.0 |
7675.0 |
7675.0 |
+93.0 |
0 |
1 |
+0 |
|
|
Jun25 |
241017 |
7549.0 |
7549.0 |
7549.0 |
7549.0 |
+92.5 |
|
|
|
|
|
Sep25 |
241017 |
7585.5 |
7585.5 |
7585.5 |
7585.5 |
+90.0 |
|
|
|
|
| Total Volume and Open Interest |
176,509 |
358,185 |
+144,052 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct24 |
241017 |
20287 |
20804 |
20000 |
20039 |
-244 |
130,155 |
126,315 |
+2,707 |
|
|
Nov24 |
241017 |
20358 |
20844 |
20050 |
20070 |
-257 |
1,964 |
7,211 |
+670 |
|
|
Dec24 |
241017 |
20401 |
20900 |
20119 |
20143 |
-244 |
726 |
16,257 |
-69 |
|
| Total Volume and Open Interest |
133,087 |
153,610 |
+3,434 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
19585.0 |
19802.0 |
19560.0 |
19709.0 |
+129.0 |
33,707 |
55,221 |
-2,282 |
|
|
Mar25 |
241017 |
19935.0 |
19935.0 |
19860.0 |
19884.0 |
+131.0 |
3 |
41 |
+3 |
|
|
Jun25 |
241017 |
20093.0 |
20093.0 |
20093.0 |
20093.0 |
+131.0 |
|
|
|
|
| Total Volume and Open Interest |
33,710 |
55,262 |
-2,279 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241017 |
19592.0 |
19802.0 |
19560.0 |
19709.0 |
+129.0 |
24,238 |
8,474 |
-499 |
|
|
Mar25 |
241017 |
19793.0 |
19940.0 |
19791.0 |
19884.0 |
+131.0 |
4 |
26 |
+2 |
|
|
Jun25 |
241017 |
20093.0 |
20093.0 |
20093.0 |
20093.0 |
+131.0 |
|
|
|
|
| Total Volume and Open Interest |
24,242 |
8,500 |
-497 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
4933 |
4993 |
4921 |
4967 |
+37 |
760,725 |
2,268,955 |
-39,141 |
|
|
Mar25 |
241017 |
4965 |
5013 |
4965 |
4991 |
+37 |
4,066 |
16,762 |
+4,000 |
|
|
Jun25 |
241017 |
4931 |
4931 |
4931 |
4931 |
+36 |
0 |
803 |
+0 |
|
| Total Volume and Open Interest |
764,791 |
2,287,032 |
-35,141 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241017 |
12192 |
12381 |
12144 |
12334 |
+111 |
17,701 |
173,575 |
-1,285 |
|
|
Mar25 |
241017 |
12179 |
12322 |
12162 |
12322 |
+112 |
1 |
615 |
+0 |
|
|
Jun25 |
241017 |
12127 |
12127 |
12127 |
12127 |
+112 |
0 |
26 |
+0 |
|
| Total Volume and Open Interest |
17,702 |
174,216 |
-1,285 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241017 |
8393.50 |
8435.00 |
8356.00 |
8427.50 |
+56.50 |
98,232 |
445,547 |
+4,070 |
|
|
Mar25 |
241017 |
8425.00 |
8457.00 |
8425.00 |
8451.50 |
+56.50 |
7 |
13 |
+5 |
|
|
Jun25 |
241017 |
8457.50 |
8457.50 |
8457.50 |
8457.50 |
+56.50 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
98,239 |
445,713 |
+4,075 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241017 |
8321.0 |
8423.0 |
8312.0 |
8391.0 |
+65.0 |
36,661 |
222,133 |
+2,216 |
|
|
Mar25 |
241017 |
8379.0 |
8379.0 |
8379.0 |
8379.0 |
+65.0 |
|
|
|
|
|
Jun25 |
241017 |
8453.0 |
8453.0 |
8453.0 |
8453.0 |
+65.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
38,753 |
224,809 |
+4,031 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241017 |
34545.00 |
35000.00 |
34520.00 |
34892.00 |
+373.00 |
12,500 |
109,629 |
+3,071 |
|
|
Mar25 |
241017 |
34690.00 |
35120.00 |
34690.00 |
35052.00 |
+373.00 |
14 |
36 |
+1 |
|
|
Jun25 |
241017 |
34442.00 |
34442.00 |
34442.00 |
34442.00 |
+373.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
12,514 |
109,668 |
+3,072 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241017 |
349.80 |
350.65 |
348.05 |
350.10 |
+0.80 |
167,836 |
255,610 |
+2,713 |
|
|
Mar25 |
241017 |
349.75 |
350.30 |
347.85 |
349.95 |
+1.00 |
494 |
4,490 |
+20 |
|
|
Jun25 |
241017 |
350.60 |
350.60 |
350.60 |
350.60 |
+4.05 |
0 |
3,275 |
+0 |
|
| Total Volume and Open Interest |
168,330 |
266,022 |
+2,765 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov24 |
241017 |
535.70 |
536.80 |
533.05 |
536.10 |
-0.70 |
4 |
1,126 |
-3 |
|
|
Dec24 |
241017 |
538.30 |
539.05 |
535.80 |
538.30 |
+0.45 |
|
|
|
|
|
Jan25 |
241017 |
535.80 |
535.80 |
535.80 |
535.80 |
-4.55 |
|
|
|
|
| Total Volume and Open Interest |
4 |
1,126 |
-3 |
|
|
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
