|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 24, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241024 |
997.50 |
1012.25 |
994.25 |
996.25 |
-1.25 |
157,963 |
208,789 |
-21,142 |
Hover/Click |
|
Jan25 |
241024 |
1005.00 |
1018.00 |
1002.50 |
1005.00 |
unch |
130,438 |
308,801 |
+8,013 |
Hover/Click |
|
Mar25 |
241024 |
1015.50 |
1028.00 |
1012.75 |
1016.00 |
+0.25 |
54,619 |
179,111 |
+4,221 |
Hover/Click |
|
May25 |
241024 |
1031.00 |
1040.00 |
1026.25 |
1030.25 |
+1.25 |
21,528 |
106,126 |
+1,409 |
Hover/Click |
|
Jul25 |
241024 |
1045.00 |
1050.75 |
1037.75 |
1041.75 |
+1.50 |
13,732 |
73,164 |
+860 |
Hover/Click |
|
Aug25 |
241024 |
1045.50 |
1051.50 |
1038.75 |
1042.50 |
+1.25 |
1,983 |
6,732 |
+143 |
Hover/Click |
|
Sep25 |
241024 |
1033.25 |
1043.50 |
1030.75 |
1034.75 |
+0.75 |
2,445 |
6,737 |
+970 |
Hover/Click |
|
Nov25 |
241024 |
1035.25 |
1045.00 |
1031.75 |
1036.25 |
+0.50 |
5,007 |
42,871 |
+567 |
Hover/Click |
|
Jan26 |
241024 |
1049.00 |
1056.00 |
1043.50 |
1048.00 |
+0.50 |
265 |
2,043 |
+65 |
Hover/Click |
|
Mar26 |
241024 |
1054.75 |
1060.25 |
1048.25 |
1052.25 |
+0.50 |
50 |
1,183 |
+24 |
Hover/Click |
|
May26 |
241024 |
1059.25 |
1065.00 |
1056.00 |
1059.25 |
+0.50 |
4 |
363 |
+1 |
Hover/Click |
|
Jul26 |
241024 |
1071.00 |
1075.25 |
1063.50 |
1067.50 |
+0.50 |
14 |
669 |
+6 |
Hover/Click |
|
Aug26 |
241024 |
1064.00 |
1064.00 |
1064.00 |
1064.00 |
+0.50 |
0 |
96 |
+0 |
Hover/Click |
|
Sep26 |
241024 |
1052.50 |
1052.50 |
1052.50 |
1052.50 |
+1.75 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
388,065 |
937,882 |
-4,859 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
314.50 |
317.40 |
310.10 |
310.40 |
-4.60 |
68,453 |
213,248 |
-3,339 |
Hover/Click |
|
Jan25 |
241024 |
313.30 |
316.20 |
309.90 |
310.20 |
-3.50 |
35,459 |
129,289 |
+1,047 |
Hover/Click |
|
Mar25 |
241024 |
313.30 |
316.10 |
310.60 |
311.00 |
-2.40 |
26,690 |
100,408 |
+944 |
Hover/Click |
|
May25 |
241024 |
315.00 |
318.00 |
312.90 |
313.50 |
-1.80 |
12,948 |
49,785 |
+839 |
Hover/Click |
|
Jul25 |
241024 |
318.10 |
321.00 |
316.10 |
316.80 |
-1.60 |
9,683 |
42,699 |
+242 |
Hover/Click |
|
Aug25 |
241024 |
318.80 |
321.40 |
316.60 |
317.50 |
-1.20 |
1,390 |
11,010 |
-52 |
Hover/Click |
|
Sep25 |
241024 |
319.00 |
321.90 |
316.50 |
317.40 |
-1.00 |
665 |
9,971 |
+19 |
Hover/Click |
|
Oct25 |
241024 |
318.30 |
320.40 |
315.70 |
316.90 |
-0.80 |
359 |
5,749 |
+25 |
Hover/Click |
|
Dec25 |
241024 |
320.00 |
322.60 |
318.20 |
319.60 |
-0.40 |
936 |
10,847 |
+193 |
Hover/Click |
|
Jan26 |
241024 |
321.60 |
323.00 |
319.00 |
320.40 |
-0.20 |
82 |
1,174 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
156,734 |
575,472 |
-21 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
43.40 |
45.10 |
43.38 |
44.33 |
+0.94 |
62,663 |
202,417 |
-4,453 |
Hover/Click |
|
Jan25 |
241024 |
43.33 |
44.93 |
43.30 |
44.25 |
+0.94 |
31,252 |
119,173 |
+376 |
Hover/Click |
|
Mar25 |
241024 |
43.39 |
44.94 |
43.38 |
44.29 |
+0.91 |
21,509 |
90,033 |
+1,771 |
Hover/Click |
|
May25 |
241024 |
43.52 |
45.00 |
43.51 |
44.40 |
+0.88 |
11,600 |
47,375 |
+1,168 |
Hover/Click |
|
Jul25 |
241024 |
43.60 |
45.01 |
43.59 |
44.44 |
+0.83 |
9,683 |
38,233 |
-515 |
Hover/Click |
|
Aug25 |
241024 |
43.39 |
44.75 |
43.35 |
44.22 |
+0.81 |
1,373 |
7,624 |
-47 |
Hover/Click |
|
Sep25 |
241024 |
43.14 |
44.43 |
43.13 |
43.93 |
+0.77 |
809 |
6,657 |
+107 |
Hover/Click |
|
Oct25 |
241024 |
42.88 |
44.03 |
42.81 |
43.58 |
+0.76 |
137 |
2,647 |
+1 |
Hover/Click |
|
Dec25 |
241024 |
42.99 |
43.96 |
42.71 |
43.51 |
+0.75 |
1,586 |
10,960 |
+386 |
Hover/Click |
|
Jan26 |
241024 |
43.70 |
43.85 |
43.07 |
43.48 |
+0.75 |
40 |
793 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
140,681 |
526,757 |
-1,199 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
241024 |
631.5 |
644.6 |
631.5 |
638.6 |
+6.4 |
7,696 |
14,511 |
-3,333 |
Hover/Click |
|
Jan25 |
241024 |
645.8 |
658.2 |
641.7 |
653.0 |
+7.2 |
38,007 |
136,315 |
+403 |
Hover/Click |
|
Mar25 |
241024 |
655.2 |
667.2 |
655.2 |
662.6 |
+6.4 |
11,594 |
29,431 |
+557 |
Hover/Click |
|
May25 |
241024 |
660.9 |
671.9 |
660.9 |
667.9 |
+5.9 |
4,112 |
17,451 |
+275 |
Hover/Click |
|
Jul25 |
241024 |
663.3 |
673.0 |
663.3 |
669.1 |
+4.8 |
1,703 |
12,375 |
+442 |
Hover/Click |
|
Nov25 |
241024 |
638.1 |
647.2 |
638.0 |
640.0 |
-0.3 |
478 |
10,357 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
63,603 |
220,801 |
-1,524 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
418.75 |
424.00 |
418.25 |
421.50 |
+2.50 |
246,005 |
747,184 |
-552 |
Hover/Click |
|
Mar25 |
241024 |
431.75 |
436.75 |
431.25 |
435.00 |
+3.00 |
121,702 |
437,875 |
+13,644 |
Hover/Click |
|
May25 |
241024 |
439.50 |
443.50 |
439.00 |
441.75 |
+2.00 |
31,611 |
151,735 |
+1,134 |
Hover/Click |
|
Jul25 |
241024 |
443.25 |
447.25 |
443.00 |
445.25 |
+1.50 |
28,493 |
150,298 |
+2,446 |
Hover/Click |
|
Sep25 |
241024 |
435.00 |
439.50 |
435.00 |
438.00 |
+2.50 |
6,752 |
52,370 |
+1,565 |
Hover/Click |
|
Dec25 |
241024 |
441.25 |
445.75 |
441.25 |
443.50 |
+1.75 |
11,174 |
111,097 |
+1,561 |
Hover/Click |
|
Mar26 |
241024 |
452.50 |
456.25 |
452.00 |
454.25 |
+2.00 |
240 |
5,499 |
+45 |
Hover/Click |
|
May26 |
241024 |
458.00 |
462.25 |
457.50 |
460.25 |
+2.00 |
103 |
662 |
+60 |
Hover/Click |
|
Jul26 |
241024 |
464.75 |
465.75 |
461.50 |
464.00 |
+2.00 |
8 |
1,334 |
+1 |
Hover/Click |
|
Sep26 |
241024 |
450.25 |
451.25 |
450.00 |
450.00 |
+0.25 |
3 |
268 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
446,201 |
1,663,332 |
+19,877 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
579.00 |
584.25 |
575.00 |
581.50 |
+3.00 |
57,247 |
201,918 |
-1,926 |
Hover/Click |
|
Mar25 |
241024 |
599.25 |
603.50 |
594.25 |
600.75 |
+2.50 |
24,484 |
102,747 |
-4,317 |
Hover/Click |
|
May25 |
241024 |
607.75 |
613.25 |
604.00 |
610.50 |
+2.25 |
9,345 |
39,979 |
+1,320 |
Hover/Click |
|
Jul25 |
241024 |
615.00 |
618.25 |
609.25 |
615.25 |
+1.25 |
4,547 |
49,120 |
+310 |
Hover/Click |
|
Sep25 |
241024 |
623.75 |
627.25 |
618.25 |
624.25 |
+0.75 |
1,909 |
5,516 |
+377 |
Hover/Click |
|
Dec25 |
241024 |
637.25 |
640.00 |
631.00 |
637.25 |
+0.50 |
787 |
6,196 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
98,356 |
406,629 |
-4,174 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
585.25 |
589.75 |
579.50 |
587.00 |
+1.50 |
20,144 |
124,489 |
-24 |
Hover/Click |
|
Mar25 |
241024 |
600.00 |
603.75 |
594.25 |
601.25 |
+1.00 |
11,322 |
71,531 |
+1,010 |
Hover/Click |
|
May25 |
241024 |
609.75 |
613.00 |
603.75 |
610.25 |
+0.50 |
4,367 |
25,145 |
-70 |
Hover/Click |
|
Jul25 |
241024 |
617.25 |
620.75 |
611.50 |
617.50 |
unch |
2,769 |
26,775 |
-16 |
Hover/Click |
|
Sep25 |
241024 |
629.00 |
630.75 |
622.00 |
627.50 |
-0.25 |
1,030 |
3,311 |
+129 |
Hover/Click |
|
Dec25 |
241024 |
642.25 |
643.25 |
636.50 |
641.75 |
-0.25 |
30 |
1,381 |
+4 |
Hover/Click |
|
Mar26 |
241024 |
652.00 |
652.00 |
647.75 |
652.00 |
-0.25 |
2 |
108 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
39,664 |
252,822 |
+1,035 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
615.00 |
621.00 |
611.00 |
618.00 |
+2.50 |
5,287 |
41,308 |
+415 |
Hover/Click |
|
Mar25 |
241024 |
636.75 |
642.75 |
633.25 |
639.75 |
+2.25 |
2,743 |
19,677 |
+553 |
Hover/Click |
|
May25 |
241024 |
651.00 |
653.50 |
645.50 |
651.25 |
+2.25 |
623 |
6,426 |
+128 |
Hover/Click |
|
Jul25 |
241024 |
659.00 |
659.00 |
654.00 |
658.25 |
+2.50 |
401 |
2,810 |
+157 |
Hover/Click |
|
Sep25 |
241024 |
663.50 |
664.25 |
663.50 |
664.25 |
+2.50 |
59 |
1,021 |
+9 |
Hover/Click |
|
Dec25 |
241024 |
675.00 |
675.00 |
675.00 |
675.00 |
+1.75 |
7 |
336 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
9,120 |
71,601 |
+1,264 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
380.00 |
383.75 |
373.50 |
376.75 |
-3.75 |
273 |
3,105 |
-63 |
Hover/Click |
|
Mar25 |
241024 |
378.00 |
380.75 |
372.75 |
375.00 |
-3.00 |
22 |
711 |
+7 |
Hover/Click |
|
May25 |
241024 |
378.00 |
378.25 |
374.50 |
374.50 |
-1.25 |
4 |
133 |
+4 |
Hover/Click |
|
Jul25 |
241024 |
374.75 |
378.75 |
374.75 |
374.75 |
-1.25 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
299 |
3,991 |
-52 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241024 |
15.09 |
15.09 |
14.95 |
15.04 |
-0.06 |
913 |
2,784 |
-649 |
Hover/Click |
|
Jan25 |
241024 |
15.15 |
15.15 |
15.01 |
15.06 |
-0.12 |
1,206 |
6,067 |
+563 |
Hover/Click |
|
Mar25 |
241024 |
15.33 |
15.33 |
15.23 |
15.27 |
-0.10 |
75 |
454 |
-17 |
Hover/Click |
|
May25 |
241024 |
15.51 |
15.51 |
15.51 |
15.51 |
-0.08 |
18 |
82 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,213 |
9,409 |
-101 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241024 |
187.735 |
189.380 |
187.600 |
189.300 |
+1.670 |
2,647 |
2,294 |
-1,327 |
Hover/Click |
|
Dec24 |
241024 |
188.000 |
189.330 |
187.600 |
189.250 |
+1.370 |
25,830 |
141,397 |
+1,227 |
Hover/Click |
|
Feb25 |
241024 |
188.700 |
190.000 |
188.700 |
189.950 |
+1.320 |
10,785 |
79,436 |
+1,883 |
Hover/Click |
|
Apr25 |
241024 |
189.285 |
190.435 |
189.285 |
190.350 |
+1.065 |
7,252 |
58,758 |
+634 |
Hover/Click |
|
Jun25 |
241024 |
182.685 |
183.485 |
182.600 |
183.300 |
+0.700 |
3,686 |
34,253 |
+331 |
Hover/Click |
|
Aug25 |
241024 |
180.380 |
180.785 |
179.830 |
180.485 |
+0.405 |
1,149 |
10,686 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
51,562 |
335,360 |
+2,900 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241024 |
248.700 |
249.785 |
248.400 |
249.400 |
+0.820 |
1,038 |
2,798 |
-174 |
Hover/Click |
|
Nov24 |
241024 |
247.250 |
248.630 |
247.200 |
248.535 |
+1.300 |
3,305 |
9,683 |
-335 |
Hover/Click |
|
Jan25 |
241024 |
243.785 |
245.800 |
243.785 |
245.535 |
+1.705 |
6,718 |
21,518 |
+444 |
Hover/Click |
|
Mar25 |
241024 |
242.300 |
244.435 |
242.300 |
243.880 |
+1.430 |
2,023 |
8,187 |
+1 |
Hover/Click |
|
Apr25 |
241024 |
243.630 |
245.650 |
243.600 |
245.050 |
+1.265 |
789 |
3,053 |
+95 |
Hover/Click |
|
May25 |
241024 |
244.450 |
246.200 |
244.435 |
245.580 |
+1.130 |
340 |
3,142 |
+16 |
Hover/Click |
|
Aug25 |
241024 |
250.735 |
251.685 |
250.050 |
250.950 |
+0.965 |
221 |
3,118 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
14,444 |
51,653 |
+87 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
79.800 |
80.300 |
78.430 |
78.650 |
-1.530 |
22,156 |
138,326 |
+1,508 |
Hover/Click |
|
Feb25 |
241024 |
83.230 |
83.650 |
82.350 |
82.800 |
-0.600 |
12,125 |
71,127 |
+2,761 |
Hover/Click |
|
Apr25 |
241024 |
86.330 |
86.750 |
85.880 |
86.250 |
-0.280 |
7,754 |
51,381 |
+1,002 |
Hover/Click |
|
May25 |
241024 |
89.600 |
89.880 |
89.080 |
89.350 |
-0.250 |
317 |
3,206 |
+60 |
|
|
Jun25 |
241024 |
96.630 |
96.850 |
96.050 |
96.550 |
-0.200 |
3,822 |
22,912 |
+186 |
Hover/Click |
|
Jul25 |
241024 |
96.750 |
96.900 |
96.080 |
96.580 |
-0.220 |
1,992 |
12,685 |
+163 |
Hover/Click |
|
Aug25 |
241024 |
95.450 |
95.600 |
94.750 |
95.180 |
-0.270 |
771 |
9,043 |
+286 |
Hover/Click |
|
Oct25 |
241024 |
79.850 |
79.880 |
79.630 |
79.830 |
-0.020 |
430 |
3,917 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
49,431 |
313,128 |
+6,104 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct24 |
241024 |
22.75 |
22.75 |
22.72 |
22.72 |
-0.03 |
203 |
4,166 |
+42 |
Hover/Click |
|
Nov24 |
241024 |
20.35 |
20.42 |
20.17 |
20.27 |
-0.13 |
1,125 |
4,786 |
-65 |
Hover/Click |
|
Dec24 |
241024 |
20.50 |
20.57 |
20.31 |
20.40 |
-0.18 |
748 |
3,868 |
+223 |
Hover/Click |
|
Jan25 |
241024 |
20.33 |
20.33 |
20.15 |
20.20 |
-0.23 |
214 |
2,548 |
+82 |
Hover/Click |
|
Feb25 |
241024 |
19.90 |
19.93 |
19.75 |
19.83 |
-0.08 |
46 |
1,677 |
+22 |
Hover/Click |
|
Mar25 |
241024 |
19.70 |
19.70 |
19.57 |
19.65 |
-0.05 |
48 |
1,401 |
+30 |
Hover/Click |
|
Apr25 |
241024 |
19.42 |
19.48 |
19.41 |
19.43 |
-0.07 |
8 |
920 |
+2 |
Hover/Click |
|
May25 |
241024 |
19.37 |
19.37 |
19.34 |
19.37 |
-0.03 |
25 |
794 |
+15 |
Hover/Click |
|
Jun25 |
241024 |
19.40 |
19.40 |
19.34 |
19.39 |
-0.01 |
21 |
795 |
+14 |
Hover/Click |
|
Jul25 |
241024 |
19.45 |
19.45 |
19.45 |
19.45 |
-0.03 |
14 |
521 |
+6 |
Hover/Click |
|
Aug25 |
241024 |
19.52 |
19.52 |
19.52 |
19.52 |
-0.03 |
15 |
538 |
+6 |
Hover/Click |
|
Sep25 |
241024 |
19.59 |
19.59 |
19.58 |
19.59 |
-0.01 |
5 |
437 |
+5 |
Hover/Click |
|
Oct25 |
241024 |
19.50 |
19.60 |
19.45 |
19.60 |
-0.01 |
30 |
403 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
2,562 |
23,582 |
+472 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
6953 |
7002 |
6717 |
6756 |
-245 |
9,041 |
46,322 |
-1,315 |
Hover/Click |
|
Mar25 |
241024 |
6381 |
6425 |
6210 |
6245 |
-167 |
7,695 |
45,529 |
+90 |
Hover/Click |
|
May25 |
241024 |
6091 |
6111 |
5916 |
5947 |
-156 |
2,832 |
26,031 |
+56 |
Hover/Click |
|
Jul25 |
241024 |
5877 |
5896 |
5687 |
5718 |
-165 |
2,307 |
11,559 |
-47 |
Hover/Click |
|
Sep25 |
241024 |
5658 |
5680 |
5463 |
5492 |
-173 |
635 |
5,174 |
+55 |
Hover/Click |
|
Dec25 |
241024 |
5366 |
5380 |
5183 |
5211 |
-155 |
268 |
4,305 |
-35 |
Hover/Click |
|
Mar26 |
241024 |
5013 |
5013 |
5013 |
5013 |
-151 |
52 |
129 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
22,842 |
139,075 |
-1,192 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
251.90 |
256.10 |
244.10 |
245.45 |
-6.90 |
15,434 |
85,294 |
-805 |
Hover/Click |
|
Mar25 |
241024 |
250.20 |
254.65 |
243.15 |
244.45 |
-6.60 |
12,104 |
66,131 |
+532 |
Hover/Click |
|
May25 |
241024 |
248.60 |
253.00 |
241.75 |
243.00 |
-6.55 |
6,233 |
30,755 |
-37 |
Hover/Click |
|
Jul25 |
241024 |
245.65 |
249.80 |
239.00 |
240.25 |
-6.55 |
4,012 |
13,911 |
+166 |
Hover/Click |
|
Sep25 |
241024 |
241.95 |
246.00 |
235.60 |
236.75 |
-6.45 |
1,108 |
8,988 |
-185 |
Hover/Click |
|
Dec25 |
241024 |
236.00 |
238.80 |
230.10 |
231.20 |
-6.20 |
800 |
10,579 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
39,830 |
217,738 |
-232 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
241024 |
500.05 |
509.65 |
500.05 |
506.95 |
+6.85 |
505 |
694 |
-265 |
Hover/Click |
|
Jan25 |
241024 |
480.00 |
484.80 |
478.10 |
484.05 |
+3.75 |
1,206 |
7,475 |
+226 |
Hover/Click |
|
Mar25 |
241024 |
471.80 |
474.90 |
469.90 |
473.75 |
+2.40 |
95 |
1,198 |
+2 |
Hover/Click |
|
May25 |
241024 |
464.00 |
464.90 |
464.00 |
464.90 |
+2.10 |
2 |
133 |
+1 |
Hover/Click |
|
Jul25 |
241024 |
451.95 |
451.95 |
451.95 |
451.95 |
-1.35 |
|
|
|
Hover/Click |
|
Sep25 |
241024 |
442.95 |
442.95 |
442.95 |
442.95 |
-1.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,808 |
9,501 |
-36 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241024 |
22.44 |
22.58 |
22.12 |
22.20 |
-0.14 |
57,454 |
374,019 |
+8,252 |
Hover/Click |
|
May25 |
241024 |
20.69 |
20.82 |
20.42 |
20.50 |
-0.11 |
29,850 |
159,891 |
+812 |
Hover/Click |
|
Jul25 |
241024 |
19.77 |
19.83 |
19.51 |
19.59 |
-0.08 |
27,697 |
128,653 |
+6,523 |
Hover/Click |
|
Oct25 |
241024 |
19.50 |
19.56 |
19.27 |
19.36 |
-0.06 |
9,189 |
73,549 |
+842 |
Hover/Click |
|
Mar26 |
241024 |
19.60 |
19.63 |
19.37 |
19.47 |
-0.05 |
4,022 |
38,606 |
+822 |
Hover/Click |
|
May26 |
241024 |
18.39 |
18.43 |
18.20 |
18.29 |
-0.03 |
1,825 |
24,808 |
+356 |
Hover/Click |
|
Jul26 |
241024 |
17.82 |
17.85 |
17.64 |
17.72 |
-0.03 |
1,075 |
17,367 |
+179 |
Hover/Click |
|
Oct26 |
241024 |
17.72 |
17.75 |
17.57 |
17.65 |
unch |
479 |
11,990 |
-56 |
Hover/Click |
|
Mar27 |
241024 |
17.94 |
17.98 |
17.80 |
17.88 |
unch |
213 |
6,448 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
132,002 |
842,333 |
+17,837 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
5462 |
5476 |
5162 |
5175 |
-205 |
4,094 |
41,500 |
-611 |
Hover/Click |
|
Mar25 |
241024 |
4933 |
4996 |
4726 |
4744 |
-149 |
6,618 |
62,808 |
+62 |
Hover/Click |
|
May25 |
241024 |
4677 |
4679 |
4452 |
4473 |
-146 |
2,660 |
29,636 |
+293 |
Hover/Click |
|
Jul25 |
241024 |
4466 |
4472 |
4268 |
4282 |
-141 |
2,294 |
19,359 |
+177 |
Hover/Click |
|
Sep25 |
241024 |
4278 |
4279 |
4082 |
4097 |
-136 |
1,481 |
12,163 |
-52 |
Hover/Click |
|
Dec25 |
241024 |
4011 |
4011 |
3880 |
3889 |
-128 |
1,010 |
13,440 |
-44 |
Hover/Click |
|
Mar26 |
241024 |
3828 |
3828 |
3719 |
3719 |
-125 |
507 |
1,094 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
18,834 |
180,585 |
+13 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
572.60 |
580.00 |
568.00 |
569.60 |
-1.50 |
5,263 |
32,322 |
+1,017 |
Hover/Click |
|
Mar25 |
241024 |
579.20 |
587.60 |
575.30 |
577.10 |
-1.40 |
7,164 |
55,528 |
+289 |
Hover/Click |
|
May25 |
241024 |
571.70 |
576.50 |
566.50 |
568.30 |
-1.60 |
2,747 |
23,746 |
+293 |
Hover/Click |
|
Aug25 |
241024 |
552.60 |
555.30 |
548.70 |
550.00 |
-1.50 |
872 |
8,953 |
+128 |
Hover/Click |
|
Oct25 |
241024 |
538.10 |
539.40 |
535.70 |
536.10 |
-0.70 |
205 |
4,366 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
16,467 |
129,718 |
+1,860 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
72.46 |
72.69 |
71.25 |
71.53 |
-0.98 |
16,046 |
122,954 |
-3,422 |
Hover/Click |
|
Mar25 |
241024 |
74.46 |
74.69 |
73.32 |
73.62 |
-0.91 |
8,933 |
65,485 |
+897 |
Hover/Click |
|
May25 |
241024 |
75.77 |
75.88 |
74.73 |
75.03 |
-0.83 |
4,752 |
25,550 |
-775 |
Hover/Click |
|
Jul25 |
241024 |
76.78 |
76.80 |
75.68 |
75.98 |
-0.80 |
2,542 |
20,099 |
+549 |
Hover/Click |
|
Oct25 |
241024 |
74.35 |
74.35 |
74.35 |
74.35 |
-0.88 |
0 |
3 |
+0 |
Hover/Click |
|
Dec25 |
241024 |
73.68 |
73.75 |
73.00 |
73.13 |
-0.62 |
1,836 |
23,807 |
+719 |
Hover/Click |
| Total Volume and Open Interest |
34,115 |
258,906 |
-2,032 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec24 |
241024 |
71.02 |
72.34 |
69.77 |
70.19 |
-0.58 |
293,835 |
339,104 |
+1,072 |
Hover/Click |
|
Jan25 |
241024 |
70.62 |
71.88 |
69.41 |
69.84 |
-0.53 |
119,305 |
175,484 |
+3,947 |
Hover/Click |
|
Feb25 |
241024 |
70.20 |
71.47 |
69.11 |
69.52 |
-0.50 |
53,286 |
104,986 |
+4,145 |
Hover/Click |
|
Mar25 |
241024 |
69.91 |
71.13 |
68.85 |
69.26 |
-0.47 |
37,449 |
117,246 |
+1,517 |
Hover/Click |
|
Apr25 |
241024 |
69.77 |
70.86 |
68.65 |
69.06 |
-0.44 |
14,574 |
52,317 |
-111 |
Hover/Click |
|
May25 |
241024 |
69.65 |
70.61 |
68.50 |
68.89 |
-0.41 |
8,529 |
46,177 |
+185 |
Hover/Click |
|
Jun25 |
241024 |
69.30 |
70.39 |
68.32 |
68.72 |
-0.39 |
35,890 |
149,845 |
+1,974 |
Hover/Click |
|
Jul25 |
241024 |
69.10 |
70.14 |
68.15 |
68.53 |
-0.37 |
5,303 |
37,514 |
+19 |
Hover/Click |
|
Aug25 |
241024 |
68.98 |
69.87 |
68.07 |
68.34 |
-0.33 |
2,938 |
38,318 |
+560 |
Hover/Click |
|
Sep25 |
241024 |
68.75 |
69.64 |
67.78 |
68.14 |
-0.32 |
8,153 |
60,749 |
-279 |
Hover/Click |
|
Oct25 |
241024 |
68.87 |
69.31 |
67.83 |
67.96 |
-0.30 |
1,329 |
33,286 |
+356 |
Hover/Click |
|
Nov25 |
241024 |
68.29 |
68.72 |
67.81 |
67.81 |
-0.28 |
972 |
26,219 |
-159 |
Hover/Click |
|
Dec25 |
241024 |
68.12 |
69.04 |
67.29 |
67.66 |
-0.26 |
26,678 |
155,728 |
+636 |
Hover/Click |
|
Jan26 |
241024 |
68.32 |
68.64 |
67.48 |
67.48 |
-0.24 |
219 |
22,147 |
-3 |
Hover/Click |
|
Feb26 |
241024 |
67.32 |
68.08 |
67.13 |
67.31 |
-0.22 |
233 |
12,043 |
+68 |
Hover/Click |
|
Mar26 |
241024 |
66.96 |
68.11 |
66.89 |
67.15 |
-0.21 |
641 |
19,115 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
618,179 |
1,659,220 |
+14,766 |
|
| e-miNY Crude Oil(NYM) |
|
Dec24 |
241024 |
70.975 |
72.350 |
69.750 |
70.200 |
-0.575 |
6,772 |
2,175 |
+46 |
|
|
Jan25 |
241024 |
70.750 |
71.875 |
69.425 |
69.850 |
-0.525 |
677 |
181 |
+19 |
|
|
Feb25 |
241024 |
70.425 |
71.425 |
69.150 |
69.525 |
-0.500 |
33 |
40 |
-20 |
|
|
Mar25 |
241024 |
70.100 |
71.000 |
69.050 |
69.250 |
-0.475 |
4 |
28 |
+1 |
|
|
Apr25 |
241024 |
70.200 |
70.300 |
68.875 |
69.050 |
-0.450 |
1 |
7 |
+1 |
|
|
May25 |
241024 |
70.425 |
70.500 |
68.675 |
68.900 |
-0.400 |
7 |
5 |
-1 |
|
|
Jun25 |
241024 |
68.725 |
68.725 |
68.725 |
68.725 |
-0.375 |
0 |
15 |
+0 |
|
|
Jul25 |
241024 |
68.525 |
68.525 |
68.525 |
68.525 |
-0.375 |
0 |
2 |
+0 |
|
|
Aug25 |
241024 |
68.125 |
68.350 |
68.125 |
68.350 |
-0.325 |
0 |
6 |
+0 |
|
|
Sep25 |
241024 |
69.175 |
69.300 |
68.100 |
68.150 |
-0.300 |
6 |
6 |
+5 |
|
| Total Volume and Open Interest |
7,511 |
2,531 |
+52 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov24 |
241024 |
222.65 |
225.94 |
219.64 |
220.23 |
-1.93 |
22,594 |
46,174 |
-5,691 |
Hover/Click |
|
Dec24 |
241024 |
223.41 |
226.88 |
220.69 |
221.29 |
-1.82 |
52,008 |
125,925 |
-3 |
Hover/Click |
|
Jan25 |
241024 |
224.76 |
227.66 |
221.64 |
222.25 |
-1.69 |
23,725 |
56,698 |
+1,169 |
Hover/Click |
|
Feb25 |
241024 |
224.83 |
227.86 |
221.96 |
222.61 |
-1.61 |
10,031 |
39,429 |
-311 |
Hover/Click |
|
Mar25 |
241024 |
224.74 |
227.19 |
221.40 |
222.04 |
-1.58 |
8,694 |
37,293 |
-594 |
Hover/Click |
|
Apr25 |
241024 |
223.42 |
226.16 |
220.50 |
221.12 |
-1.52 |
3,497 |
20,115 |
-226 |
Hover/Click |
|
May25 |
241024 |
223.17 |
225.61 |
220.03 |
220.64 |
-1.52 |
2,078 |
12,068 |
+247 |
Hover/Click |
|
Jun25 |
241024 |
223.06 |
225.41 |
219.81 |
220.50 |
-1.53 |
5,506 |
33,180 |
+285 |
Hover/Click |
|
Jul25 |
241024 |
223.81 |
226.20 |
220.63 |
221.29 |
-1.59 |
1,096 |
6,369 |
-83 |
Hover/Click |
|
Aug25 |
241024 |
224.14 |
226.96 |
221.50 |
222.11 |
-1.66 |
1,075 |
3,715 |
+118 |
Hover/Click |
|
Sep25 |
241024 |
226.33 |
227.84 |
222.40 |
223.01 |
-1.69 |
1,220 |
6,433 |
+3 |
Hover/Click |
|
Oct25 |
241024 |
225.92 |
227.92 |
223.40 |
223.89 |
-1.66 |
548 |
2,119 |
-28 |
Hover/Click |
|
Nov25 |
241024 |
225.00 |
226.78 |
224.00 |
224.43 |
-1.60 |
489 |
3,049 |
-1 |
Hover/Click |
|
Dec25 |
241024 |
228.10 |
229.37 |
224.23 |
224.78 |
-1.50 |
1,232 |
14,239 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
134,150 |
416,999 |
-4,944 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov24 |
241024 |
204.57 |
207.60 |
201.39 |
202.77 |
-1.37 |
20,127 |
47,098 |
-3,694 |
Hover/Click |
|
Dec24 |
241024 |
201.00 |
203.87 |
197.83 |
199.23 |
-1.18 |
49,788 |
131,535 |
+3,387 |
Hover/Click |
|
Jan25 |
241024 |
198.96 |
202.03 |
196.09 |
197.41 |
-1.12 |
23,849 |
62,954 |
+2,169 |
Hover/Click |
|
Feb25 |
241024 |
200.13 |
202.49 |
196.60 |
197.90 |
-1.08 |
11,239 |
26,865 |
+457 |
Hover/Click |
|
Mar25 |
241024 |
201.30 |
204.25 |
198.45 |
199.69 |
-1.02 |
6,377 |
28,997 |
+239 |
Hover/Click |
|
Apr25 |
241024 |
219.25 |
222.06 |
216.27 |
217.48 |
-1.19 |
1,708 |
15,289 |
-24 |
Hover/Click |
|
May25 |
241024 |
221.60 |
222.04 |
216.41 |
217.51 |
-1.18 |
1,637 |
10,469 |
+410 |
Hover/Click |
|
Jun25 |
241024 |
218.38 |
220.67 |
215.06 |
216.24 |
-1.17 |
2,759 |
15,180 |
+233 |
Hover/Click |
|
Jul25 |
241024 |
217.13 |
217.92 |
213.88 |
214.34 |
-1.17 |
736 |
5,468 |
-89 |
Hover/Click |
|
Aug25 |
241024 |
214.21 |
215.52 |
211.68 |
212.01 |
-1.17 |
1,252 |
3,253 |
+229 |
Hover/Click |
| Total Volume and Open Interest |
120,772 |
360,335 |
+3,699 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov24 |
241024 |
202.77 |
202.77 |
202.77 |
202.77 |
-1.37 |
0 |
2 |
+0 |
|
|
Dec24 |
241024 |
199.23 |
199.23 |
199.23 |
199.23 |
-1.18 |
|
|
|
|
|
Jan25 |
241024 |
197.41 |
197.41 |
197.41 |
197.41 |
-1.12 |
|
|
|
|
|
Feb25 |
241024 |
197.90 |
197.90 |
197.90 |
197.90 |
-1.08 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov24 |
241024 |
2.400 |
2.582 |
2.373 |
2.522 |
+0.180 |
145,225 |
47,756 |
-21,280 |
Hover/Click |
|
Dec24 |
241024 |
2.952 |
3.062 |
2.903 |
3.018 |
+0.117 |
121,313 |
279,188 |
+9,657 |
Hover/Click |
|
Jan25 |
241024 |
3.214 |
3.304 |
3.160 |
3.270 |
+0.107 |
66,624 |
268,550 |
+4,965 |
Hover/Click |
|
Feb25 |
241024 |
3.116 |
3.199 |
3.065 |
3.168 |
+0.099 |
33,108 |
122,067 |
-2,796 |
Hover/Click |
|
Mar25 |
241024 |
2.854 |
2.924 |
2.808 |
2.898 |
+0.084 |
33,421 |
224,247 |
+3,684 |
Hover/Click |
|
Apr25 |
241024 |
2.792 |
2.857 |
2.755 |
2.835 |
+0.076 |
24,297 |
95,620 |
+1,793 |
Hover/Click |
|
May25 |
241024 |
2.864 |
2.922 |
2.828 |
2.902 |
+0.070 |
9,507 |
61,310 |
+505 |
Hover/Click |
|
Jun25 |
241024 |
3.022 |
3.072 |
2.991 |
3.056 |
+0.063 |
4,166 |
32,741 |
+246 |
Hover/Click |
|
Jul25 |
241024 |
3.189 |
3.236 |
3.159 |
3.222 |
+0.062 |
5,651 |
37,514 |
+183 |
Hover/Click |
|
Aug25 |
241024 |
3.228 |
3.269 |
3.199 |
3.256 |
+0.057 |
2,551 |
23,975 |
+97 |
Hover/Click |
|
Sep25 |
241024 |
3.196 |
3.242 |
3.174 |
3.229 |
+0.055 |
3,783 |
21,091 |
-310 |
Hover/Click |
|
Oct25 |
241024 |
3.277 |
3.310 |
3.248 |
3.296 |
+0.047 |
9,709 |
80,765 |
+1,282 |
Hover/Click |
|
Nov25 |
241024 |
3.541 |
3.570 |
3.516 |
3.557 |
+0.040 |
3,590 |
25,553 |
+316 |
Hover/Click |
|
Dec25 |
241024 |
3.903 |
3.945 |
3.888 |
3.931 |
+0.042 |
2,581 |
26,583 |
-285 |
Hover/Click |
|
Jan26 |
241024 |
4.120 |
4.155 |
4.097 |
4.141 |
+0.042 |
4,333 |
63,845 |
+253 |
Hover/Click |
|
Feb26 |
241024 |
3.920 |
3.948 |
3.899 |
3.937 |
+0.036 |
2,805 |
13,432 |
-274 |
Hover/Click |
| Total Volume and Open Interest |
487,024 |
1,644,279 |
-601 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
75.35 |
76.54 |
74.00 |
74.38 |
-0.58 |
288,437 |
286,390 |
-28,670 |
Hover/Click |
|
Jan25 |
241024 |
74.91 |
76.08 |
73.64 |
74.03 |
-0.53 |
284,681 |
501,516 |
+6,444 |
Hover/Click |
|
Feb25 |
241024 |
74.56 |
75.63 |
73.29 |
73.66 |
-0.50 |
126,776 |
259,004 |
+17,253 |
Hover/Click |
|
Mar25 |
241024 |
74.24 |
75.30 |
73.01 |
73.39 |
-0.49 |
73,622 |
160,289 |
+1,459 |
Hover/Click |
|
Apr25 |
241024 |
74.02 |
75.04 |
72.81 |
73.19 |
-0.47 |
30,765 |
78,179 |
+336 |
Hover/Click |
|
May25 |
241024 |
73.85 |
74.83 |
72.66 |
73.03 |
-0.46 |
16,422 |
79,997 |
-257 |
Hover/Click |
|
Jun25 |
241024 |
73.69 |
74.64 |
72.53 |
72.90 |
-0.43 |
49,805 |
187,044 |
+550 |
Hover/Click |
|
Jul25 |
241024 |
73.58 |
74.45 |
72.40 |
72.76 |
-0.41 |
8,492 |
60,493 |
-71 |
Hover/Click |
|
Aug25 |
241024 |
73.41 |
74.25 |
72.25 |
72.61 |
-0.39 |
7,185 |
42,455 |
-956 |
Hover/Click |
|
Sep25 |
241024 |
73.17 |
74.04 |
72.09 |
72.45 |
-0.36 |
12,811 |
70,726 |
+12 |
Hover/Click |
|
Oct25 |
241024 |
73.02 |
73.83 |
71.93 |
72.29 |
-0.34 |
3,648 |
40,975 |
-447 |
Hover/Click |
|
Nov25 |
241024 |
72.84 |
73.63 |
71.83 |
72.13 |
-0.33 |
3,847 |
35,485 |
-365 |
Hover/Click |
|
Dec25 |
241024 |
72.68 |
73.46 |
71.64 |
71.99 |
-0.31 |
36,799 |
215,471 |
+1,768 |
Hover/Click |
|
Jan26 |
241024 |
71.83 |
71.83 |
71.83 |
71.83 |
-0.29 |
1,866 |
22,666 |
+1,082 |
Hover/Click |
| Total Volume and Open Interest |
970,172 |
2,424,210 |
-689 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
241024 |
670.00 |
679.75 |
660.00 |
666.75 |
-2.00 |
61,730 |
175,839 |
-9,035 |
Hover/Click |
|
Dec24 |
241024 |
669.50 |
679.00 |
660.50 |
666.25 |
-1.75 |
102,156 |
256,504 |
-3,252 |
Hover/Click |
|
Jan25 |
241024 |
670.00 |
679.25 |
661.50 |
666.50 |
-1.75 |
46,095 |
116,891 |
+3,562 |
Hover/Click |
|
Feb25 |
241024 |
671.50 |
680.25 |
663.00 |
667.75 |
-2.00 |
12,758 |
62,591 |
+47 |
Hover/Click |
|
Mar25 |
241024 |
672.50 |
681.00 |
664.00 |
668.50 |
-2.00 |
17,607 |
76,234 |
+3,154 |
Hover/Click |
|
Apr25 |
241024 |
671.25 |
679.75 |
663.25 |
667.50 |
-2.00 |
5,014 |
32,777 |
+589 |
Hover/Click |
|
May25 |
241024 |
675.25 |
678.50 |
662.75 |
666.75 |
-2.00 |
3,318 |
27,858 |
+131 |
Hover/Click |
|
Jun25 |
241024 |
670.00 |
678.25 |
661.75 |
666.00 |
-2.00 |
12,739 |
65,119 |
+558 |
Hover/Click |
|
Jul25 |
241024 |
673.50 |
678.50 |
663.25 |
666.75 |
-2.00 |
1,648 |
22,422 |
+179 |
Hover/Click |
|
Aug25 |
241024 |
677.00 |
679.50 |
664.50 |
667.75 |
-1.75 |
1,739 |
18,442 |
+269 |
Hover/Click |
| Total Volume and Open Interest |
276,451 |
1,000,104 |
-3,735 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
71.23 |
72.34 |
69.78 |
70.19 |
-0.58 |
68,535 |
105,683 |
-2,881 |
Hover/Click |
|
Jan25 |
241024 |
70.83 |
71.89 |
69.43 |
69.84 |
-0.53 |
69,475 |
69,941 |
-513 |
Hover/Click |
|
Feb25 |
241024 |
70.41 |
71.39 |
69.13 |
69.52 |
-0.50 |
47,181 |
44,199 |
+2,172 |
Hover/Click |
|
Mar25 |
241024 |
70.28 |
71.14 |
68.87 |
69.26 |
-0.47 |
43,586 |
46,634 |
+402 |
Hover/Click |
|
Apr25 |
241024 |
70.20 |
70.87 |
68.69 |
69.06 |
-0.44 |
23,133 |
19,587 |
+421 |
Hover/Click |
|
May25 |
241024 |
69.99 |
70.53 |
68.51 |
68.89 |
-0.41 |
10,212 |
18,450 |
-44 |
Hover/Click |
|
Jun25 |
241024 |
69.78 |
70.41 |
68.36 |
68.72 |
-0.39 |
15,650 |
56,665 |
+3,024 |
Hover/Click |
|
Jul25 |
241024 |
69.35 |
69.35 |
68.18 |
68.53 |
-0.37 |
798 |
14,984 |
+48 |
Hover/Click |
|
Aug25 |
241024 |
69.83 |
69.83 |
67.99 |
68.34 |
-0.33 |
648 |
15,016 |
+194 |
Hover/Click |
|
Sep25 |
241024 |
69.59 |
69.59 |
68.14 |
68.14 |
-0.32 |
1,031 |
29,722 |
-3 |
Hover/Click |
|
Oct25 |
241024 |
67.96 |
67.96 |
67.96 |
67.96 |
-0.30 |
267 |
15,154 |
+20 |
Hover/Click |
|
Nov25 |
241024 |
68.71 |
68.71 |
67.81 |
67.81 |
-0.28 |
161 |
14,704 |
-42 |
Hover/Click |
|
Dec25 |
241024 |
69.05 |
69.05 |
67.34 |
67.66 |
-0.26 |
5,714 |
74,057 |
+638 |
Hover/Click |
|
Jan26 |
241024 |
67.48 |
67.48 |
67.48 |
67.48 |
-0.24 |
206 |
4,019 |
+15 |
Hover/Click |
|
Feb26 |
241024 |
67.31 |
67.31 |
67.31 |
67.31 |
-0.22 |
117 |
2,112 |
+80 |
Hover/Click |
|
Mar26 |
241024 |
67.15 |
67.15 |
67.15 |
67.15 |
-0.21 |
122 |
3,251 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
290,379 |
634,386 |
+5,042 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
104.300 |
104.310 |
103.870 |
103.920 |
-0.357 |
21,155 |
29,997 |
+580 |
Hover/Click |
|
Mar25 |
241024 |
103.965 |
103.965 |
103.550 |
103.560 |
-0.358 |
18 |
512 |
-3 |
Hover/Click |
|
Jun25 |
241024 |
103.250 |
103.250 |
103.250 |
103.250 |
-0.357 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
21,173 |
30,519 |
+577 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
66.38 |
66.65 |
66.25 |
66.42 |
+0.13 |
73,739 |
185,534 |
+331 |
Hover/Click |
|
Mar25 |
241024 |
66.49 |
66.65 |
66.29 |
66.44 |
+0.13 |
89 |
787 |
+43 |
Hover/Click |
|
Jun25 |
241024 |
66.50 |
66.50 |
66.36 |
66.42 |
+0.13 |
0 |
332 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,964 |
187,354 |
+404 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
129.18 |
129.87 |
129.09 |
129.72 |
+0.51 |
71,437 |
224,216 |
-3,942 |
Hover/Click |
|
Mar25 |
241024 |
129.14 |
129.84 |
129.14 |
129.71 |
+0.50 |
29 |
1,529 |
-9 |
Hover/Click |
|
Jun25 |
241024 |
129.72 |
129.72 |
129.69 |
129.69 |
+0.47 |
0 |
185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,544 |
226,203 |
-3,927 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
72.41 |
72.52 |
72.23 |
72.30 |
-0.08 |
70,099 |
303,343 |
+1,326 |
Hover/Click |
|
Mar25 |
241024 |
72.62 |
72.76 |
72.47 |
72.53 |
-0.09 |
552 |
4,125 |
+67 |
Hover/Click |
|
Jun25 |
241024 |
72.93 |
72.95 |
72.70 |
72.75 |
-0.10 |
50 |
1,691 |
-25 |
Hover/Click |
|
Sep25 |
241024 |
72.95 |
72.95 |
72.94 |
72.94 |
-0.11 |
1 |
191 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,758 |
309,625 |
+1,346 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
65.94 |
66.43 |
65.86 |
66.31 |
+0.34 |
186,468 |
215,067 |
+10,498 |
Hover/Click |
|
Mar25 |
241024 |
66.66 |
67.18 |
66.66 |
67.07 |
+0.34 |
232 |
1,062 |
+93 |
Hover/Click |
|
Jun25 |
241024 |
67.52 |
67.73 |
67.52 |
67.73 |
+0.33 |
26 |
936 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
187,002 |
217,919 |
+10,581 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
116.08 |
116.24 |
115.96 |
116.12 |
+0.10 |
18,659 |
74,361 |
+1,983 |
Hover/Click |
|
Mar25 |
241024 |
117.27 |
117.41 |
117.17 |
117.31 |
+0.11 |
4 |
243 |
-1 |
Hover/Click |
|
Jun25 |
241024 |
118.43 |
118.53 |
118.33 |
118.43 |
+0.09 |
0 |
93 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,663 |
74,701 |
+1,982 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
108.07 |
108.53 |
107.94 |
108.46 |
+0.41 |
175,534 |
640,522 |
+9,807 |
Hover/Click |
|
Mar25 |
241024 |
108.54 |
109.01 |
108.43 |
108.95 |
+0.41 |
720 |
10,712 |
+171 |
Hover/Click |
|
Jun25 |
241024 |
109.05 |
109.50 |
109.05 |
109.46 |
+0.41 |
20 |
2,051 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
178,224 |
660,392 |
+9,633 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
499.63 |
501.75 |
498.25 |
499.13 |
unch |
45,348 |
144,254 |
+5,012 |
Hover/Click |
|
Mar25 |
241024 |
491.75 |
494.13 |
491.50 |
491.88 |
+0.13 |
38 |
63 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
45,390 |
144,341 |
+5,039 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
60.0700 |
60.3500 |
60.0200 |
60.2000 |
+0.1900 |
30,479 |
57,353 |
+1,787 |
Hover/Click |
|
Mar25 |
241024 |
60.3900 |
60.4000 |
60.1600 |
60.2700 |
+0.1800 |
3 |
38 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
30,482 |
57,393 |
+1,788 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov24 |
241024 |
175.55 |
176.45 |
174.70 |
175.65 |
+0.25 |
10,263 |
49,157 |
-345 |
|
|
Dec24 |
241024 |
174.85 |
175.90 |
174.15 |
175.10 |
+0.25 |
2,744 |
3,730 |
+1,596 |
Hover/Click |
|
Jan25 |
241024 |
174.45 |
174.45 |
174.45 |
174.45 |
+0.15 |
0 |
2 |
+0 |
|
|
Feb25 |
241024 |
173.75 |
173.75 |
173.75 |
173.75 |
+0.10 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
13,007 |
52,891 |
+1,251 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct24 |
241024 |
66430 |
68345 |
66320 |
68215 |
+1855 |
12,272 |
3,466 |
-3,574 |
Hover/Click |
|
Nov24 |
241024 |
67080 |
68970 |
66860 |
68840 |
+1915 |
9,076 |
27,021 |
+2,241 |
Hover/Click |
|
Dec24 |
241024 |
67720 |
69465 |
67350 |
69340 |
+1960 |
537 |
1,687 |
+226 |
Hover/Click |
|
Jan25 |
241024 |
68950 |
69985 |
68950 |
69910 |
+2015 |
4 |
218 |
+1 |
Hover/Click |
|
Feb25 |
241024 |
70440 |
70440 |
70440 |
70440 |
+2025 |
6 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,906 |
32,464 |
-1,098 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
118~010 |
119~010 |
117~290 |
118~240 |
+0~230 |
481,960 |
1,781,751 |
+20,481 |
Hover/Click |
|
Mar25 |
241024 |
118~110 |
119~070 |
118~060 |
118~310 |
+0~230 |
1,989 |
10,372 |
+1,652 |
Hover/Click |
|
Jun25 |
241024 |
119~020 |
119~070 |
119~020 |
119~020 |
+0~230 |
0 |
160 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
483,949 |
1,792,283 |
+22,133 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
111~005 |
111~135 |
110~310 |
111~090 |
+0~080 |
1,944,719 |
4,625,119 |
-27,569 |
Hover/Click |
|
Mar25 |
241024 |
111~075 |
111~210 |
111~070 |
111~165 |
+0~085 |
1,804 |
8,734 |
+501 |
Hover/Click |
|
Jun25 |
241024 |
111~205 |
111~205 |
111~205 |
111~205 |
+0~085 |
2 |
13 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
107~210 |
107~300 |
107~206 |
107~262 |
+0~050 |
1,101,203 |
6,244,761 |
+8,519 |
Hover/Click |
|
Mar25 |
241024 |
107~314 |
108~056 |
107~286 |
108~022 |
+0~052 |
352 |
1,599 |
+285 |
Hover/Click |
|
Jun25 |
241024 |
108~106 |
108~106 |
108~106 |
108~106 |
+0~052 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
103~046 |
103~081 |
103~044 |
103~063 |
+0~016 |
639,329 |
4,538,484 |
-6,333 |
Hover/Click |
|
Mar25 |
241024 |
103~156 |
103~172 |
103~156 |
103~156 |
+0~017 |
12 |
131 |
+7 |
Hover/Click |
|
Jun25 |
241024 |
103~246 |
103~246 |
103~246 |
103~246 |
+0~017 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
639,341 |
4,538,616 |
-6,326 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
95.550 |
95.560 |
95.505 |
95.530 |
-0.015 |
50,745 |
262,024 |
+996 |
|
|
Mar25 |
241024 |
95.955 |
95.965 |
95.860 |
95.915 |
-0.025 |
66,674 |
229,250 |
+4,817 |
|
|
Jun25 |
241024 |
96.215 |
96.220 |
96.080 |
96.165 |
-0.030 |
83,283 |
226,327 |
-3,392 |
|
|
Sep25 |
241024 |
96.350 |
96.355 |
96.200 |
96.295 |
-0.030 |
67,513 |
206,271 |
+3,225 |
|
|
Dec25 |
241024 |
96.400 |
96.410 |
96.250 |
96.350 |
-0.025 |
81,292 |
351,594 |
+8,724 |
|
|
Mar26 |
241024 |
96.400 |
96.405 |
96.240 |
96.345 |
-0.025 |
48,992 |
157,683 |
+2,610 |
|
|
Jun26 |
241024 |
96.390 |
96.390 |
96.225 |
96.335 |
-0.020 |
49,546 |
124,679 |
+4,497 |
|
|
Sep26 |
241024 |
96.370 |
96.375 |
96.215 |
96.325 |
-0.015 |
42,953 |
94,015 |
+1,760 |
|
|
Dec26 |
241024 |
96.370 |
96.375 |
96.215 |
96.320 |
-0.010 |
36,562 |
99,625 |
+2,124 |
|
|
Mar27 |
241024 |
96.360 |
96.370 |
96.215 |
96.320 |
-0.005 |
24,923 |
67,214 |
-927 |
|
|
Jun27 |
241024 |
96.355 |
96.365 |
96.215 |
96.320 |
unch |
31,539 |
61,052 |
-1,091 |
|
|
Sep27 |
241024 |
96.365 |
96.365 |
96.215 |
96.320 |
unch |
13,559 |
45,166 |
-375 |
|
|
Dec27 |
241024 |
96.360 |
96.360 |
96.210 |
96.315 |
unch |
11,216 |
45,326 |
-404 |
|
|
Mar28 |
241024 |
96.335 |
96.335 |
96.210 |
96.310 |
unch |
8,548 |
30,659 |
-354 |
|
|
Jun28 |
241024 |
96.335 |
96.335 |
96.200 |
96.300 |
unch |
6,352 |
23,440 |
-1,119 |
|
|
Sep28 |
241024 |
96.305 |
96.305 |
96.190 |
96.290 |
+0.005 |
2,923 |
11,087 |
-136 |
|
|
Dec28 |
241024 |
96.310 |
96.310 |
96.180 |
96.280 |
+0.010 |
3,054 |
11,446 |
+162 |
|
|
Mar29 |
241024 |
96.270 |
96.275 |
96.170 |
96.270 |
+0.010 |
2,430 |
6,673 |
+356 |
|
| Total Volume and Open Interest |
636,300 |
2,295,994 |
+21,747 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241024 |
124~24 |
126~05 |
124~21 |
125~26 |
+0~30 |
341,426 |
1,736,087 |
+3,607 |
|
|
Mar25 |
241024 |
125~05 |
126~07 |
124~25 |
125~29 |
+0~30 |
16,317 |
38,733 |
+16,310 |
|
|
Jun25 |
241024 |
127~03 |
127~03 |
127~03 |
127~03 |
+0~30 |
|
|
|
|
| Total Volume and Open Interest |
357,743 |
1,774,820 |
+19,917 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241024 |
114~045 |
114~225 |
114~025 |
114~175 |
+0~120 |
543,480 |
2,160,675 |
-2,376 |
|
|
Mar25 |
241024 |
114~240 |
114~305 |
114~140 |
114~305 |
+0~140 |
2 |
14 |
+0 |
|
|
Jun25 |
241024 |
115~095 |
115~095 |
115~095 |
115~095 |
+0~140 |
|
|
|
|
| Total Volume and Open Interest |
543,482 |
2,160,689 |
-2,376 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct24 |
241024 |
95.170 |
95.173 |
95.170 |
95.173 |
+0.003 |
3,784 |
768,937 |
-1,263 |
|
|
Nov24 |
241024 |
95.345 |
95.360 |
95.340 |
95.355 |
+0.010 |
48,521 |
525,636 |
-4,883 |
|
|
Dec24 |
241024 |
95.470 |
95.495 |
95.470 |
95.490 |
+0.015 |
19,056 |
238,755 |
-403 |
|
|
Jan25 |
241024 |
95.590 |
95.620 |
95.585 |
95.610 |
+0.020 |
39,783 |
219,293 |
+3,754 |
|
|
Feb25 |
241024 |
95.740 |
95.785 |
95.740 |
95.770 |
+0.030 |
36,490 |
171,113 |
-1,514 |
|
|
Mar25 |
241024 |
95.820 |
95.865 |
95.815 |
95.850 |
+0.035 |
4,290 |
53,950 |
+277 |
|
| Total Volume and Open Interest |
189,907 |
2,191,702 |
-4,466 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
143.72 |
144.04 |
143.65 |
144.04 |
+0.33 |
1,051 |
8,155 |
-60 |
Hover/Click |
|
Mar25 |
241024 |
143.42 |
143.42 |
143.42 |
143.42 |
+0.14 |
|
|
|
Hover/Click |
|
Jun25 |
241024 |
142.86 |
142.86 |
142.86 |
142.86 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,051 |
8,155 |
-60 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241024 |
131.04 |
133.36 |
130.96 |
133.26 |
+2.32 |
110,888 |
208,367 |
-3,550 |
|
|
Mar25 |
241024 |
133.04 |
133.22 |
133.04 |
133.22 |
+2.32 |
9 |
115 |
+3 |
|
|
Jun25 |
241024 |
132.86 |
132.86 |
132.86 |
132.86 |
+2.08 |
|
|
|
|
| Total Volume and Open Interest |
110,897 |
208,482 |
-3,547 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
132.75 |
133.54 |
132.67 |
133.51 |
+0.80 |
1,202,019 |
1,562,354 |
-65,592 |
Hover/Click |
|
Mar25 |
241024 |
134.74 |
135.03 |
134.71 |
135.03 |
+0.82 |
29 |
270 |
+26 |
Hover/Click |
|
Jun25 |
241024 |
134.23 |
134.23 |
134.23 |
134.23 |
+0.68 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,202,048 |
1,562,624 |
-65,566 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
118.94 |
119.33 |
118.90 |
119.32 |
+0.38 |
757,305 |
1,454,792 |
-44,496 |
Hover/Click |
|
Mar25 |
241024 |
118.66 |
118.66 |
118.65 |
118.65 |
+0.38 |
0 |
98 |
+0 |
Hover/Click |
|
Jun25 |
241024 |
120.65 |
120.65 |
120.65 |
120.65 |
+0.37 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
757,305 |
1,454,890 |
-44,496 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241024 |
106.90 |
107.07 |
106.89 |
107.00 |
+0.10 |
834,835 |
2,421,030 |
-102,323 |
|
|
Mar25 |
241024 |
107.26 |
107.26 |
107.26 |
107.26 |
+0.11 |
1 |
12 |
+0 |
|
|
Jun25 |
241024 |
108.15 |
108.15 |
108.15 |
108.15 |
+0.11 |
|
|
|
|
| Total Volume and Open Interest |
834,836 |
2,421,042 |
-102,323 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241024 |
97.235 |
97.270 |
97.230 |
97.265 |
+0.030 |
3,811 |
24,107 |
+308 |
|
|
Mar25 |
241024 |
97.745 |
97.820 |
97.745 |
97.790 |
+0.050 |
4,554 |
14,688 |
+72 |
|
|
Jun25 |
241024 |
97.990 |
98.065 |
97.990 |
98.035 |
+0.055 |
1,868 |
12,596 |
+35 |
|
| Total Volume and Open Interest |
22,695 |
119,570 |
+687 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
95~27 |
96~11 |
95~22 |
96~09 |
+0~01 |
231,273 |
842,290 |
-9,003 |
Hover/Click |
|
Mar25 |
241024 |
96~07 |
96~07 |
96~07 |
96~07 |
+0~01 |
0 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
231,273 |
842,328 |
-9,003 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
97.230 |
97.280 |
97.225 |
97.265 |
+0.030 |
341,987 |
752,973 |
+47,463 |
|
|
Mar25 |
241024 |
97.735 |
97.825 |
97.730 |
97.795 |
+0.055 |
323,122 |
546,535 |
+18,825 |
|
|
Jun25 |
241024 |
97.975 |
98.075 |
97.970 |
98.035 |
+0.055 |
205,744 |
563,756 |
-1,933 |
|
| Total Volume and Open Interest |
2,144,808 |
4,705,539 |
+97,507 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
95.64 |
95.65 |
95.63 |
95.65 |
unch |
30,849 |
311,180 |
+3,720 |
|
|
Mar25 |
241024 |
95.77 |
95.79 |
95.74 |
95.78 |
+0.01 |
33,511 |
244,173 |
+5,614 |
|
|
Jun25 |
241024 |
95.93 |
95.95 |
95.90 |
95.93 |
unch |
27,869 |
156,466 |
+3,889 |
|
|
Sep25 |
241024 |
96.06 |
96.09 |
96.03 |
96.07 |
+0.01 |
17,241 |
168,989 |
+1,698 |
|
|
Dec25 |
241024 |
96.16 |
96.18 |
96.13 |
96.18 |
+0.02 |
23,619 |
176,649 |
+1,207 |
|
|
Mar26 |
241024 |
96.21 |
96.24 |
96.19 |
96.24 |
+0.02 |
22,442 |
136,041 |
-2,983 |
|
|
Jun26 |
241024 |
96.22 |
96.25 |
96.18 |
96.24 |
+0.02 |
8,294 |
79,512 |
+1,445 |
|
|
Sep26 |
241024 |
96.19 |
96.22 |
96.15 |
96.21 |
+0.02 |
2,768 |
41,307 |
+589 |
|
|
Dec26 |
241024 |
96.17 |
96.17 |
96.12 |
96.17 |
+0.03 |
537 |
9,721 |
-127 |
|
|
Mar27 |
241024 |
96.12 |
96.12 |
96.12 |
96.12 |
+0.03 |
2 |
2,962 |
+0 |
|
| Total Volume and Open Interest |
167,133 |
1,328,341 |
+15,053 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
95.53 |
95.56 |
95.49 |
95.54 |
+0.01 |
249,285 |
1,077,126 |
+18,780 |
|
|
Mar25 |
241024 |
95.54 |
95.54 |
95.54 |
95.54 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
249,285 |
1,077,126 |
+18,780 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
96.05 |
96.09 |
96.02 |
96.08 |
+0.02 |
196,291 |
848,028 |
+13,343 |
|
|
Mar25 |
241024 |
96.08 |
96.08 |
96.08 |
96.08 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
196,291 |
848,028 |
+13,343 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct24 |
241024 |
2729.0 |
2736.1 |
2729.0 |
2734.9 |
+20.5 |
18 |
48 |
-21 |
Hover/Click |
|
Dec24 |
241024 |
2729.2 |
2756.3 |
2728.7 |
2748.9 |
+19.5 |
214,515 |
439,647 |
-11,588 |
Hover/Click |
|
Feb25 |
241024 |
2753.5 |
2780.5 |
2753.4 |
2773.3 |
+19.5 |
11,656 |
73,983 |
+2,981 |
Hover/Click |
|
Apr25 |
241024 |
2774.9 |
2800.8 |
2774.9 |
2793.7 |
+19.5 |
2,530 |
28,098 |
+405 |
Hover/Click |
|
Jun25 |
241024 |
2795.5 |
2820.0 |
2795.5 |
2814.2 |
+19.3 |
1,494 |
15,010 |
+8 |
Hover/Click |
|
Aug25 |
241024 |
2818.9 |
2839.1 |
2818.3 |
2833.7 |
+19.3 |
308 |
2,428 |
+33 |
Hover/Click |
|
Oct25 |
241024 |
2852.5 |
2852.5 |
2852.5 |
2852.5 |
+19.1 |
65 |
499 |
+8 |
Hover/Click |
|
Dec25 |
241024 |
2856.2 |
2877.9 |
2856.2 |
2870.8 |
+19.1 |
422 |
4,282 |
+14 |
Hover/Click |
|
Feb26 |
241024 |
2889.1 |
2889.1 |
2889.1 |
2889.1 |
+19.2 |
0 |
13 |
+0 |
Hover/Click |
|
Apr26 |
241024 |
2905.7 |
2905.7 |
2905.7 |
2905.7 |
+19.3 |
0 |
31 |
+0 |
Hover/Click |
|
Jun26 |
241024 |
2924.7 |
2924.7 |
2924.7 |
2924.7 |
+19.3 |
3 |
207 |
-3 |
Hover/Click |
|
Aug26 |
241024 |
2942.4 |
2942.4 |
2942.4 |
2942.4 |
+19.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
231,664 |
565,369 |
-8,391 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
3387.5 |
3448.0 |
3342.0 |
3379.5 |
-4.4 |
100,742 |
127,540 |
-2,046 |
Hover/Click |
|
Mar25 |
241024 |
3433.5 |
3493.0 |
3387.5 |
3425.1 |
-3.9 |
5,388 |
19,635 |
+812 |
Hover/Click |
|
May25 |
241024 |
3470.5 |
3512.5 |
3421.5 |
3453.4 |
-3.7 |
822 |
5,161 |
+235 |
Hover/Click |
|
Jul25 |
241024 |
3492.5 |
3545.0 |
3451.5 |
3481.2 |
-3.5 |
125 |
1,512 |
+16 |
Hover/Click |
|
Sep25 |
241024 |
3508.9 |
3508.9 |
3508.9 |
3508.9 |
-3.4 |
40 |
272 |
-4 |
Hover/Click |
|
Dec25 |
241024 |
3575.0 |
3575.0 |
3515.0 |
3548.1 |
-2.4 |
47 |
383 |
+15 |
Hover/Click |
|
Mar26 |
241024 |
3585.9 |
3585.9 |
3585.9 |
3585.9 |
-2.3 |
3 |
13 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
107,919 |
156,189 |
-1,075 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct24 |
241024 |
1024.2 |
1024.2 |
1024.2 |
1024.2 |
+4.4 |
20 |
30 |
+20 |
Hover/Click |
|
Jan25 |
241024 |
1029.2 |
1053.4 |
1028.6 |
1033.6 |
+3.9 |
25,404 |
74,104 |
+685 |
Hover/Click |
|
Apr25 |
241024 |
1039.8 |
1062.1 |
1038.4 |
1042.8 |
+3.9 |
1,085 |
7,003 |
+55 |
Hover/Click |
|
Jul25 |
241024 |
1048.2 |
1070.0 |
1047.2 |
1051.1 |
+4.0 |
576 |
836 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
27,316 |
82,356 |
+859 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
1069.50 |
1173.00 |
1068.50 |
1163.90 |
+99.20 |
2,628 |
16,449 |
+107 |
Hover/Click |
|
Mar25 |
241024 |
1089.00 |
1179.00 |
1089.00 |
1172.10 |
+98.30 |
108 |
926 |
+30 |
Hover/Click |
|
Jun25 |
241024 |
1174.00 |
1178.00 |
1174.00 |
1178.00 |
+97.10 |
6 |
17 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,743 |
17,403 |
+139 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
433.35 |
439.95 |
432.25 |
435.15 |
+1.50 |
50,100 |
125,295 |
-1,130 |
Hover/Click |
|
Mar25 |
241024 |
438.45 |
445.05 |
437.60 |
440.25 |
+1.30 |
12,142 |
67,566 |
+1,453 |
Hover/Click |
|
May25 |
241024 |
443.00 |
447.95 |
440.80 |
443.20 |
+1.25 |
2,744 |
21,473 |
+354 |
Hover/Click |
|
Jul25 |
241024 |
445.50 |
450.15 |
443.15 |
445.65 |
+1.20 |
1,124 |
10,713 |
-124 |
Hover/Click |
|
Sep25 |
241024 |
451.75 |
452.15 |
446.10 |
447.85 |
+1.10 |
63 |
2,104 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
67,259 |
242,593 |
+473 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
42678 |
42747 |
42410 |
42605 |
-133 |
130,296 |
88,639 |
-1,702 |
Hover/Click |
|
Mar25 |
241024 |
43073 |
43136 |
42806 |
42997 |
-135 |
84 |
692 |
+7 |
Hover/Click |
|
Jun25 |
241024 |
43277 |
43351 |
43171 |
43317 |
-141 |
0 |
9 |
+0 |
Hover/Click |
|
Sep25 |
241024 |
43676 |
43676 |
43676 |
43676 |
-142 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
130,380 |
89,340 |
-1,695 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
42677 |
42748 |
42409 |
42605 |
-133 |
100,002 |
20,349 |
+972 |
Hover/Click |
|
Mar25 |
241024 |
43050 |
43131 |
42794 |
42997 |
-135 |
413 |
362 |
-31 |
Hover/Click |
|
Jun25 |
241024 |
43338 |
43338 |
43173 |
43317 |
-141 |
0 |
14 |
+0 |
Hover/Click |
|
Sep25 |
241024 |
43676 |
43676 |
43676 |
43676 |
-142 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
100,415 |
20,725 |
+941 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
5844.00 |
5870.00 |
5822.50 |
5849.00 |
+11.25 |
1,468,269 |
2,135,945 |
-16,191 |
Hover/Click |
|
Mar25 |
241024 |
5904.00 |
5929.25 |
5882.50 |
5909.00 |
+11.75 |
1,876 |
33,435 |
+617 |
Hover/Click |
|
Jun25 |
241024 |
5961.25 |
5979.25 |
5936.00 |
5961.00 |
+11.25 |
79 |
677 |
+7 |
Hover/Click |
|
Sep25 |
241024 |
6012.00 |
6012.00 |
6012.00 |
6012.00 |
+11.25 |
6 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,470,230 |
2,171,119 |
-15,567 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
5842.25 |
5870.00 |
5822.50 |
5849.00 |
+11.25 |
1,069,126 |
153,985 |
+10,111 |
Hover/Click |
|
Mar25 |
241024 |
5906.00 |
5927.75 |
5882.50 |
5909.00 |
+11.75 |
1,165 |
2,099 |
-10 |
Hover/Click |
|
Jun25 |
241024 |
5949.75 |
5978.00 |
5937.00 |
5961.00 |
+11.25 |
38 |
114 |
+3 |
Hover/Click |
|
Sep25 |
241024 |
6012.00 |
6012.00 |
6012.00 |
6012.00 |
+11.25 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,070,329 |
156,208 |
+10,104 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
20294.25 |
20428.50 |
20261.75 |
20380.25 |
+159.75 |
619,162 |
245,620 |
+1,374 |
Hover/Click |
|
Mar25 |
241024 |
20522.75 |
20655.25 |
20493.75 |
20612.25 |
+162.25 |
829 |
1,701 |
+61 |
Hover/Click |
|
Jun25 |
241024 |
20780.00 |
20839.75 |
20716.25 |
20811.00 |
+160.00 |
4 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
619,995 |
247,333 |
+1,436 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
20299.50 |
20428.00 |
20260.50 |
20380.25 |
+159.75 |
1,387,682 |
93,691 |
+8,869 |
Hover/Click |
|
Mar25 |
241024 |
20518.00 |
20655.50 |
20493.25 |
20612.25 |
+162.25 |
3,988 |
4,152 |
+82 |
Hover/Click |
|
Jun25 |
241024 |
20750.00 |
20841.75 |
20715.25 |
20811.00 |
+160.00 |
9 |
56 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,391,681 |
97,908 |
+8,954 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241024 |
3140.10 |
3156.00 |
3132.00 |
3145.40 |
+4.40 |
6,058 |
36,117 |
-424 |
Hover/Click |
|
Mar25 |
241024 |
3172.00 |
3181.10 |
3165.30 |
3172.00 |
+1.90 |
|
|
|
Hover/Click |
|
Jun25 |
241024 |
3189.60 |
3189.60 |
3189.60 |
3189.60 |
+5.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,058 |
36,117 |
-424 |
|
| Volatility Index(CBOE) |
|
Oct24 |
241016 |
21.20 |
21.55 |
20.95 |
20.97 |
unch |
92,311 |
31,067 |
-16,235 |
|
|
Nov24 |
241024 |
19.14 |
19.85 |
18.75 |
18.90 |
-0.37 |
90,594 |
150,301 |
-345 |
|
|
Dec24 |
241024 |
18.55 |
19.00 |
18.22 |
18.37 |
-0.26 |
39,778 |
84,431 |
+3,708 |
|
|
Jan25 |
241024 |
18.70 |
19.15 |
18.50 |
18.60 |
-0.22 |
14,822 |
37,829 |
+731 |
|
| Total Volume and Open Interest |
166,929 |
327,968 |
+7,874 |
|
| S & P 600(CME) |
|
Dec24 |
241024 |
1400.10 |
1409.00 |
1396.60 |
1405.50 |
+4.10 |
0 |
719 |
-50 |
|
|
Mar25 |
241024 |
1422.00 |
1422.00 |
1422.00 |
1422.00 |
+4.40 |
|
|
|
|
| Total Volume and Open Interest |
0 |
719 |
-50 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
2223.70 |
2243.50 |
2217.90 |
2231.00 |
+4.30 |
126,996 |
437,919 |
-4,197 |
Hover/Click |
|
Mar25 |
241024 |
2257.30 |
2264.30 |
2239.40 |
2252.20 |
+4.30 |
109 |
492 |
+16 |
Hover/Click |
|
Jun25 |
241024 |
2267.00 |
2267.00 |
2267.00 |
2267.00 |
+5.30 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,105 |
438,412 |
-4,181 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241024 |
2224.80 |
2243.50 |
2217.70 |
2231.00 |
+4.30 |
65,868 |
19,993 |
+713 |
Hover/Click |
|
Mar25 |
241024 |
2244.00 |
2266.00 |
2239.60 |
2252.20 |
+4.30 |
203 |
530 |
+67 |
Hover/Click |
|
Jun25 |
241024 |
2267.00 |
2267.00 |
2267.00 |
2267.00 |
+5.30 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,073 |
20,530 |
+782 |
|
| Nikkei 225(CME) |
|
Dec24 |
241024 |
37970 |
38440 |
37830 |
38195 |
+245 |
5,498 |
9,814 |
-75 |
|
|
Mar25 |
241024 |
38245 |
38420 |
37990 |
38245 |
+245 |
4 |
6 |
-2 |
|
| Total Volume and Open Interest |
5,502 |
9,820 |
-77 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
38080 |
38350 |
37645 |
38160 |
+90 |
18,496 |
80,421 |
-996 |
|
|
Mar25 |
241024 |
38775 |
38775 |
38100 |
38120 |
+95 |
51 |
896 |
+31 |
|
|
Jun25 |
241024 |
37870 |
37870 |
37870 |
37870 |
+95 |
0 |
792 |
+0 |
|
| Total Volume and Open Interest |
18,722 |
85,221 |
-1,035 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241024 |
38170 |
38355 |
37645 |
38160 |
+90 |
423,969 |
288,632 |
+7,582 |
|
|
Mar25 |
241024 |
38140 |
38325 |
37625 |
38150 |
+90 |
12,393 |
12,573 |
+578 |
|
|
Jun25 |
241024 |
37930 |
38080 |
37410 |
37900 |
+90 |
413 |
1,792 |
+69 |
|
| Total Volume and Open Interest |
462,622 |
322,032 |
+9,277 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241024 |
38170 |
38360 |
37640 |
38160 |
+90 |
35,155 |
179,243 |
+3,425 |
|
|
Mar25 |
241024 |
38150 |
38330 |
37650 |
38150 |
+90 |
284 |
10,210 |
-68 |
|
|
Jun25 |
241024 |
38040 |
38040 |
37900 |
37900 |
+90 |
0 |
7,394 |
-112 |
|
| Total Volume and Open Interest |
35,446 |
224,028 |
+3,340 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241024 |
37865 |
38355 |
37730 |
38090 |
+240 |
20,148 |
40,780 |
+885 |
|
|
Mar25 |
241024 |
38045 |
38245 |
37780 |
38045 |
+200 |
0 |
14 |
+0 |
|
|
Jun25 |
241024 |
38045 |
38045 |
38045 |
38045 |
+165 |
|
|
|
|
| Total Volume and Open Interest |
20,148 |
40,796 |
+885 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241024 |
38090 |
38090 |
38090 |
38090 |
+240 |
|
|
|
|
|
Mar25 |
241024 |
38045 |
38045 |
38045 |
38045 |
+200 |
0 |
1 |
+0 |
|
|
Jun25 |
241024 |
38045 |
38045 |
38045 |
38045 |
+165 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov24 |
241024 |
7514.0 |
7582.5 |
7497.0 |
7519.0 |
+3.5 |
33,750 |
185,285 |
+2,250 |
|
|
Dec24 |
241024 |
7567.5 |
7586.5 |
7514.0 |
7534.5 |
+2.0 |
78 |
1,374 |
-103 |
|
|
Jan25 |
241024 |
7548.0 |
7548.0 |
7548.0 |
7548.0 |
+3.0 |
|
|
|
|
|
Mar25 |
241024 |
7584.5 |
7584.5 |
7584.5 |
7584.5 |
+2.5 |
0 |
1 |
+0 |
|
|
Jun25 |
241024 |
7455.0 |
7455.0 |
7455.0 |
7455.0 |
+1.5 |
|
|
|
|
|
Sep25 |
241024 |
7490.0 |
7490.0 |
7490.0 |
7490.0 |
+0.5 |
|
|
|
|
| Total Volume and Open Interest |
33,828 |
186,660 |
+2,147 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct24 |
241024 |
20728 |
20758 |
20448 |
20504 |
-225 |
106,242 |
109,305 |
-4,419 |
|
|
Nov24 |
241024 |
20758 |
20806 |
20494 |
20552 |
-226 |
4,656 |
11,713 |
+1,319 |
|
|
Dec24 |
241024 |
20800 |
20823 |
20580 |
20614 |
-233 |
1,109 |
18,560 |
+708 |
|
| Total Volume and Open Interest |
112,136 |
143,577 |
-2,287 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
19454.0 |
19666.0 |
19439.0 |
19558.0 |
+62.0 |
36,240 |
58,544 |
-521 |
|
|
Mar25 |
241024 |
19808.0 |
19808.0 |
19700.0 |
19726.0 |
+61.0 |
1 |
60 |
+1 |
|
|
Jun25 |
241024 |
19921.0 |
19941.0 |
19909.0 |
19941.0 |
+69.0 |
|
|
|
|
| Total Volume and Open Interest |
36,241 |
58,604 |
-520 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241024 |
19446.0 |
19666.0 |
19437.0 |
19558.0 |
+62.0 |
31,027 |
9,985 |
+234 |
|
|
Mar25 |
241024 |
19816.0 |
19816.0 |
19707.0 |
19726.0 |
+61.0 |
21 |
40 |
+3 |
|
|
Jun25 |
241024 |
19916.0 |
19941.0 |
19916.0 |
19941.0 |
+69.0 |
|
|
|
|
| Total Volume and Open Interest |
31,048 |
10,025 |
+237 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
4929 |
4986 |
4926 |
4952 |
+13 |
518,004 |
2,149,408 |
-18,287 |
|
|
Mar25 |
241024 |
4977 |
5006 |
4966 |
4975 |
+13 |
8 |
20,138 |
+0 |
|
|
Jun25 |
241024 |
4916 |
4916 |
4916 |
4916 |
+14 |
0 |
803 |
+0 |
|
| Total Volume and Open Interest |
518,012 |
2,170,861 |
-18,287 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241024 |
12184 |
12246 |
12170 |
12199 |
+20 |
14,008 |
174,750 |
-1,728 |
|
|
Mar25 |
241024 |
12209 |
12209 |
12164 |
12184 |
+17 |
6 |
3,040 |
+1 |
|
|
Jun25 |
241024 |
11989 |
11989 |
11989 |
11989 |
+19 |
0 |
26 |
+0 |
|
| Total Volume and Open Interest |
14,014 |
177,816 |
-1,727 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241024 |
8296.00 |
8367.00 |
8284.00 |
8300.00 |
+14.50 |
63,883 |
443,626 |
-1,032 |
|
|
Mar25 |
241024 |
8327.50 |
8327.50 |
8327.50 |
8327.50 |
+14.50 |
2 |
14 |
+0 |
|
|
Jun25 |
241024 |
8333.50 |
8333.50 |
8333.50 |
8333.50 |
+14.50 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
63,885 |
443,793 |
-1,032 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241024 |
8240.0 |
8276.0 |
8201.0 |
8233.0 |
-12.0 |
30,622 |
222,382 |
-2,051 |
|
|
Mar25 |
241024 |
8305.0 |
8305.0 |
8305.0 |
8305.0 |
-12.0 |
|
|
|
|
|
Jun25 |
241024 |
8379.0 |
8379.0 |
8379.0 |
8379.0 |
-12.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
30,629 |
222,945 |
-2,050 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241024 |
34545.00 |
34835.00 |
34460.00 |
34524.00 |
-10.00 |
9,643 |
112,130 |
+301 |
|
|
Mar25 |
241024 |
34900.00 |
34985.00 |
34684.00 |
34684.00 |
-10.00 |
8 |
68 |
-4 |
|
|
Jun25 |
241024 |
34074.00 |
34074.00 |
34074.00 |
34074.00 |
-10.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
9,651 |
112,201 |
+297 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241024 |
347.40 |
347.45 |
344.35 |
344.90 |
-3.05 |
205,678 |
265,658 |
+690 |
|
|
Mar25 |
241024 |
347.25 |
347.25 |
344.10 |
344.60 |
-2.95 |
286 |
4,578 |
-5 |
|
|
Jun25 |
241024 |
345.30 |
345.30 |
345.30 |
345.30 |
-1.90 |
2 |
3,270 |
-2 |
|
| Total Volume and Open Interest |
205,971 |
276,162 |
+692 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov24 |
241024 |
541.60 |
547.10 |
538.35 |
541.60 |
-0.15 |
4 |
1,116 |
-3 |
|
|
Dec24 |
241024 |
543.95 |
547.95 |
541.45 |
543.95 |
-0.15 |
|
|
|
|
|
Jan25 |
241024 |
546.45 |
546.45 |
546.45 |
546.45 |
+4.85 |
|
|
|
|
| Total Volume and Open Interest |
4 |
1,116 |
-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
