|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 25, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241025 |
996.25 |
996.25 |
984.00 |
987.75 |
-8.50 |
190,684 |
183,748 |
-25,041 |
Hover/Click |
|
Jan25 |
241025 |
1005.00 |
1006.00 |
994.00 |
997.50 |
-7.50 |
180,125 |
311,907 |
+3,106 |
Hover/Click |
|
Mar25 |
241025 |
1016.00 |
1017.75 |
1006.00 |
1009.00 |
-7.00 |
81,482 |
181,100 |
+1,989 |
Hover/Click |
|
May25 |
241025 |
1030.25 |
1032.00 |
1021.00 |
1024.00 |
-6.25 |
44,791 |
107,459 |
+1,333 |
Hover/Click |
|
Jul25 |
241025 |
1041.75 |
1043.25 |
1032.50 |
1035.75 |
-6.00 |
19,983 |
75,242 |
+2,078 |
Hover/Click |
|
Aug25 |
241025 |
1043.25 |
1044.50 |
1033.50 |
1037.00 |
-5.50 |
1,865 |
6,830 |
+98 |
Hover/Click |
|
Sep25 |
241025 |
1033.25 |
1036.50 |
1026.00 |
1030.25 |
-4.50 |
1,063 |
6,832 |
+95 |
Hover/Click |
|
Nov25 |
241025 |
1037.00 |
1038.25 |
1027.75 |
1032.75 |
-3.50 |
5,705 |
43,004 |
+133 |
Hover/Click |
|
Jan26 |
241025 |
1047.25 |
1049.50 |
1039.50 |
1044.25 |
-3.75 |
84 |
2,098 |
+55 |
Hover/Click |
|
Mar26 |
241025 |
1051.25 |
1053.50 |
1044.25 |
1049.00 |
-3.25 |
167 |
1,238 |
+55 |
Hover/Click |
|
May26 |
241025 |
1056.50 |
1056.50 |
1052.25 |
1056.00 |
-3.25 |
6 |
363 |
+0 |
Hover/Click |
|
Jul26 |
241025 |
1064.75 |
1065.25 |
1060.75 |
1064.50 |
-3.00 |
46 |
671 |
+2 |
Hover/Click |
|
Aug26 |
241025 |
1060.75 |
1060.75 |
1060.75 |
1060.75 |
-3.25 |
0 |
96 |
+0 |
Hover/Click |
|
Sep26 |
241025 |
1049.25 |
1049.25 |
1046.25 |
1049.25 |
-3.25 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
526,045 |
921,774 |
-16,108 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
311.40 |
311.40 |
305.00 |
305.80 |
-4.60 |
80,180 |
212,956 |
-292 |
Hover/Click |
|
Jan25 |
241025 |
311.00 |
311.00 |
305.90 |
306.60 |
-3.60 |
40,086 |
130,105 |
+816 |
Hover/Click |
|
Mar25 |
241025 |
311.80 |
311.80 |
307.70 |
308.70 |
-2.30 |
38,026 |
101,875 |
+1,467 |
Hover/Click |
|
May25 |
241025 |
314.10 |
314.10 |
310.60 |
311.90 |
-1.60 |
15,554 |
50,634 |
+849 |
Hover/Click |
|
Jul25 |
241025 |
318.00 |
318.00 |
314.20 |
315.60 |
-1.20 |
13,864 |
44,060 |
+1,361 |
Hover/Click |
|
Aug25 |
241025 |
318.30 |
318.30 |
315.10 |
316.40 |
-1.10 |
2,506 |
11,293 |
+283 |
Hover/Click |
|
Sep25 |
241025 |
317.50 |
318.30 |
315.30 |
316.60 |
-0.80 |
1,421 |
10,182 |
+211 |
Hover/Click |
|
Oct25 |
241025 |
317.20 |
317.70 |
314.90 |
316.00 |
-0.90 |
947 |
5,894 |
+145 |
Hover/Click |
|
Dec25 |
241025 |
319.80 |
320.50 |
317.60 |
318.70 |
-0.90 |
1,247 |
10,776 |
-71 |
Hover/Click |
|
Jan26 |
241025 |
318.70 |
321.10 |
318.50 |
319.40 |
-1.00 |
94 |
1,193 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
194,123 |
580,299 |
+4,827 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
44.33 |
44.77 |
43.81 |
44.15 |
-0.18 |
89,614 |
202,813 |
+396 |
Hover/Click |
|
Jan25 |
241025 |
44.23 |
44.71 |
43.75 |
44.14 |
-0.11 |
37,807 |
117,871 |
-1,302 |
Hover/Click |
|
Mar25 |
241025 |
44.24 |
44.71 |
43.78 |
44.23 |
-0.06 |
30,976 |
93,434 |
+3,401 |
Hover/Click |
|
May25 |
241025 |
44.37 |
44.77 |
43.88 |
44.38 |
-0.02 |
12,716 |
47,879 |
+504 |
Hover/Click |
|
Jul25 |
241025 |
44.42 |
44.77 |
43.91 |
44.47 |
+0.03 |
11,081 |
38,172 |
-61 |
Hover/Click |
|
Aug25 |
241025 |
44.20 |
44.49 |
43.70 |
44.24 |
+0.02 |
2,346 |
7,446 |
-178 |
Hover/Click |
|
Sep25 |
241025 |
43.82 |
44.16 |
43.44 |
43.95 |
+0.02 |
1,012 |
6,866 |
+209 |
Hover/Click |
|
Oct25 |
241025 |
43.35 |
43.79 |
43.08 |
43.59 |
+0.01 |
798 |
2,835 |
+188 |
Hover/Click |
|
Dec25 |
241025 |
43.48 |
43.77 |
43.03 |
43.54 |
+0.03 |
1,647 |
11,262 |
+302 |
Hover/Click |
|
Jan26 |
241025 |
43.52 |
43.77 |
43.12 |
43.55 |
+0.07 |
38 |
789 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
188,160 |
530,264 |
+3,507 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
241025 |
638.2 |
642.7 |
633.9 |
641.4 |
+2.8 |
6,737 |
10,433 |
-4,078 |
Hover/Click |
|
Jan25 |
241025 |
653.0 |
656.9 |
648.0 |
654.9 |
+1.9 |
31,808 |
134,571 |
-1,744 |
Hover/Click |
|
Mar25 |
241025 |
662.0 |
665.3 |
658.2 |
663.6 |
+1.0 |
8,123 |
28,737 |
-694 |
Hover/Click |
|
May25 |
241025 |
666.4 |
670.8 |
663.9 |
668.7 |
+0.8 |
2,989 |
17,362 |
-89 |
Hover/Click |
|
Jul25 |
241025 |
668.2 |
672.1 |
666.1 |
669.7 |
+0.6 |
941 |
12,679 |
+304 |
Hover/Click |
|
Nov25 |
241025 |
638.5 |
643.0 |
637.5 |
640.0 |
unch |
461 |
10,447 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
51,081 |
214,592 |
-6,209 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
420.50 |
421.00 |
414.50 |
415.25 |
-6.25 |
287,987 |
736,366 |
-10,818 |
Hover/Click |
|
Mar25 |
241025 |
434.25 |
434.50 |
428.25 |
429.50 |
-5.50 |
145,630 |
445,989 |
+8,114 |
Hover/Click |
|
May25 |
241025 |
441.00 |
441.25 |
436.25 |
437.25 |
-4.50 |
45,931 |
150,937 |
-798 |
Hover/Click |
|
Jul25 |
241025 |
444.50 |
444.75 |
440.25 |
441.50 |
-3.75 |
33,191 |
154,496 |
+4,198 |
Hover/Click |
|
Sep25 |
241025 |
437.00 |
437.50 |
434.50 |
435.50 |
-2.50 |
11,734 |
52,219 |
-151 |
Hover/Click |
|
Dec25 |
241025 |
443.00 |
443.00 |
439.50 |
440.75 |
-2.75 |
17,899 |
113,426 |
+2,329 |
Hover/Click |
|
Mar26 |
241025 |
453.00 |
453.00 |
450.50 |
451.75 |
-2.50 |
535 |
5,650 |
+151 |
Hover/Click |
|
May26 |
241025 |
459.50 |
459.50 |
456.75 |
458.00 |
-2.25 |
235 |
745 |
+83 |
Hover/Click |
|
Jul26 |
241025 |
461.75 |
462.25 |
460.50 |
461.75 |
-2.25 |
26 |
1,342 |
+8 |
Hover/Click |
|
Sep26 |
241025 |
449.00 |
449.00 |
448.00 |
449.00 |
-1.00 |
23 |
277 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
543,312 |
1,666,439 |
+3,107 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
581.25 |
585.50 |
566.00 |
569.00 |
-12.50 |
49,883 |
198,783 |
-3,135 |
Hover/Click |
|
Mar25 |
241025 |
601.75 |
604.75 |
586.00 |
589.25 |
-11.50 |
25,154 |
103,133 |
+386 |
Hover/Click |
|
May25 |
241025 |
611.75 |
614.50 |
596.75 |
600.00 |
-10.50 |
10,233 |
39,886 |
-93 |
Hover/Click |
|
Jul25 |
241025 |
616.75 |
619.00 |
602.25 |
605.75 |
-9.50 |
6,648 |
49,903 |
+783 |
Hover/Click |
|
Sep25 |
241025 |
625.75 |
628.00 |
612.75 |
616.25 |
-8.00 |
2,431 |
5,695 |
+179 |
Hover/Click |
|
Dec25 |
241025 |
638.75 |
640.50 |
627.00 |
630.25 |
-7.00 |
831 |
6,402 |
+206 |
Hover/Click |
| Total Volume and Open Interest |
95,230 |
404,959 |
-1,670 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
587.75 |
593.25 |
570.25 |
572.00 |
-15.00 |
20,799 |
124,920 |
+431 |
Hover/Click |
|
Mar25 |
241025 |
602.00 |
607.25 |
584.75 |
586.25 |
-15.00 |
12,867 |
73,901 |
+2,370 |
Hover/Click |
|
May25 |
241025 |
612.00 |
615.75 |
594.25 |
596.00 |
-14.25 |
5,385 |
24,776 |
-369 |
Hover/Click |
|
Jul25 |
241025 |
619.75 |
622.75 |
601.75 |
604.00 |
-13.50 |
3,192 |
27,029 |
+254 |
Hover/Click |
|
Sep25 |
241025 |
629.50 |
632.75 |
612.25 |
614.50 |
-13.00 |
643 |
3,397 |
+86 |
Hover/Click |
|
Dec25 |
241025 |
642.25 |
646.50 |
626.75 |
628.25 |
-13.50 |
24 |
1,374 |
-7 |
Hover/Click |
|
Mar26 |
241025 |
638.50 |
639.00 |
638.00 |
639.00 |
-13.00 |
0 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,910 |
255,587 |
+2,765 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
618.00 |
624.00 |
604.25 |
605.25 |
-12.75 |
5,399 |
41,432 |
+124 |
Hover/Click |
|
Mar25 |
241025 |
640.00 |
645.00 |
627.25 |
627.50 |
-12.25 |
1,753 |
19,593 |
-84 |
Hover/Click |
|
May25 |
241025 |
651.25 |
656.50 |
639.25 |
639.50 |
-11.75 |
300 |
6,434 |
+8 |
Hover/Click |
|
Jul25 |
241025 |
663.00 |
664.00 |
647.25 |
647.50 |
-10.75 |
23 |
2,818 |
+8 |
Hover/Click |
|
Sep25 |
241025 |
669.50 |
670.25 |
655.25 |
655.25 |
-9.00 |
1 |
1,021 |
+0 |
Hover/Click |
|
Dec25 |
241025 |
668.00 |
670.50 |
668.00 |
668.25 |
-6.75 |
0 |
336 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,476 |
71,657 |
+56 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
379.00 |
381.50 |
376.50 |
380.25 |
+3.50 |
426 |
3,086 |
-19 |
Hover/Click |
|
Mar25 |
241025 |
376.00 |
379.25 |
375.00 |
378.50 |
+3.50 |
101 |
739 |
+28 |
Hover/Click |
|
May25 |
241025 |
377.75 |
377.75 |
377.75 |
377.75 |
+3.25 |
5 |
133 |
+0 |
Hover/Click |
|
Jul25 |
241025 |
378.00 |
378.00 |
378.00 |
378.00 |
+3.25 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
532 |
4,000 |
+9 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241025 |
14.99 |
15.08 |
14.98 |
15.08 |
+0.04 |
1,113 |
2,077 |
-707 |
Hover/Click |
|
Jan25 |
241025 |
15.02 |
15.10 |
15.00 |
15.09 |
+0.02 |
1,508 |
6,746 |
+679 |
Hover/Click |
|
Mar25 |
241025 |
15.27 |
15.29 |
15.24 |
15.29 |
+0.02 |
45 |
466 |
+12 |
Hover/Click |
|
May25 |
241025 |
15.52 |
15.52 |
15.52 |
15.52 |
+0.01 |
10 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,681 |
9,398 |
-11 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241025 |
189.500 |
189.830 |
189.250 |
189.700 |
+0.400 |
1,806 |
1,411 |
-883 |
Hover/Click |
|
Dec24 |
241025 |
189.250 |
189.500 |
188.630 |
189.150 |
-0.100 |
33,415 |
141,232 |
-165 |
Hover/Click |
|
Feb25 |
241025 |
189.750 |
190.250 |
189.330 |
189.935 |
-0.015 |
19,589 |
83,673 |
+4,237 |
Hover/Click |
|
Apr25 |
241025 |
190.100 |
190.580 |
189.750 |
190.350 |
unch |
10,468 |
60,195 |
+1,437 |
Hover/Click |
|
Jun25 |
241025 |
183.000 |
183.500 |
182.685 |
183.285 |
-0.015 |
5,625 |
34,321 |
+68 |
Hover/Click |
|
Aug25 |
241025 |
180.500 |
180.700 |
179.735 |
180.300 |
-0.185 |
1,929 |
10,779 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
73,934 |
340,369 |
+5,009 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct24 |
241025 |
249.450 |
249.950 |
248.500 |
249.630 |
+0.230 |
677 |
2,604 |
-194 |
Hover/Click |
|
Nov24 |
241025 |
248.685 |
249.450 |
247.000 |
248.580 |
+0.045 |
2,506 |
9,411 |
-272 |
Hover/Click |
|
Jan25 |
241025 |
245.380 |
246.350 |
244.100 |
245.630 |
+0.095 |
5,335 |
21,810 |
+292 |
Hover/Click |
|
Mar25 |
241025 |
244.150 |
244.600 |
242.750 |
243.985 |
+0.105 |
1,875 |
8,390 |
+203 |
Hover/Click |
|
Apr25 |
241025 |
245.435 |
245.550 |
243.800 |
244.935 |
-0.115 |
1,077 |
3,158 |
+105 |
Hover/Click |
|
May25 |
241025 |
245.535 |
245.900 |
244.380 |
245.285 |
-0.295 |
444 |
3,247 |
+105 |
Hover/Click |
|
Aug25 |
241025 |
250.500 |
251.300 |
249.750 |
250.535 |
-0.415 |
205 |
3,173 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
12,146 |
51,958 |
+305 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
78.850 |
79.730 |
78.180 |
79.680 |
+1.030 |
26,789 |
137,932 |
-394 |
Hover/Click |
|
Feb25 |
241025 |
82.850 |
83.580 |
82.280 |
83.430 |
+0.630 |
15,832 |
74,087 |
+2,960 |
Hover/Click |
|
Apr25 |
241025 |
86.230 |
86.800 |
85.630 |
86.650 |
+0.400 |
8,233 |
53,260 |
+1,879 |
Hover/Click |
|
May25 |
241025 |
89.450 |
89.930 |
88.950 |
89.830 |
+0.480 |
156 |
3,282 |
+76 |
|
|
Jun25 |
241025 |
96.650 |
96.980 |
96.130 |
96.880 |
+0.330 |
3,333 |
23,415 |
+503 |
Hover/Click |
|
Jul25 |
241025 |
96.700 |
97.000 |
96.200 |
96.950 |
+0.370 |
1,799 |
12,662 |
-23 |
Hover/Click |
|
Aug25 |
241025 |
95.280 |
95.700 |
94.850 |
95.550 |
+0.370 |
971 |
9,176 |
+133 |
Hover/Click |
|
Oct25 |
241025 |
79.800 |
79.950 |
79.680 |
79.900 |
+0.070 |
423 |
4,162 |
+245 |
Hover/Click |
| Total Volume and Open Interest |
57,712 |
318,609 |
+5,481 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct24 |
241025 |
22.74 |
22.74 |
22.73 |
22.73 |
+0.01 |
25 |
4,160 |
-6 |
Hover/Click |
|
Nov24 |
241025 |
20.21 |
20.26 |
20.03 |
20.04 |
-0.23 |
926 |
4,568 |
-218 |
Hover/Click |
|
Dec24 |
241025 |
20.30 |
20.36 |
20.14 |
20.22 |
-0.18 |
497 |
4,126 |
+258 |
Hover/Click |
|
Jan25 |
241025 |
20.12 |
20.16 |
19.88 |
19.92 |
-0.28 |
249 |
2,613 |
+65 |
Hover/Click |
|
Feb25 |
241025 |
19.72 |
19.81 |
19.60 |
19.62 |
-0.21 |
167 |
1,716 |
+39 |
Hover/Click |
|
Mar25 |
241025 |
19.65 |
19.68 |
19.45 |
19.52 |
-0.13 |
228 |
1,452 |
+51 |
Hover/Click |
|
Apr25 |
241025 |
19.46 |
19.46 |
19.30 |
19.30 |
-0.13 |
44 |
959 |
+39 |
Hover/Click |
|
May25 |
241025 |
19.35 |
19.35 |
19.10 |
19.21 |
-0.16 |
33 |
823 |
+29 |
Hover/Click |
|
Jun25 |
241025 |
19.35 |
19.39 |
19.35 |
19.35 |
-0.04 |
36 |
824 |
+29 |
Hover/Click |
|
Jul25 |
241025 |
19.31 |
19.38 |
19.31 |
19.31 |
-0.14 |
12 |
532 |
+11 |
Hover/Click |
|
Aug25 |
241025 |
19.46 |
19.46 |
19.46 |
19.46 |
-0.06 |
11 |
549 |
+11 |
Hover/Click |
|
Sep25 |
241025 |
19.51 |
19.51 |
19.51 |
19.51 |
-0.08 |
11 |
448 |
+11 |
Hover/Click |
|
Oct25 |
241025 |
19.60 |
19.60 |
19.60 |
19.60 |
unch |
4 |
402 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,245 |
23,902 |
+320 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
6708 |
6926 |
6426 |
6770 |
+14 |
10,428 |
44,758 |
-1,564 |
Hover/Click |
|
Mar25 |
241025 |
6204 |
6400 |
6016 |
6310 |
+65 |
10,798 |
46,208 |
+679 |
Hover/Click |
|
May25 |
241025 |
5928 |
6062 |
5724 |
6005 |
+58 |
4,586 |
26,473 |
+442 |
Hover/Click |
|
Jul25 |
241025 |
5715 |
5814 |
5520 |
5782 |
+64 |
3,596 |
11,692 |
+133 |
Hover/Click |
|
Sep25 |
241025 |
5476 |
5600 |
5327 |
5568 |
+76 |
2,078 |
5,642 |
+468 |
Hover/Click |
|
Dec25 |
241025 |
5200 |
5340 |
5045 |
5299 |
+88 |
705 |
4,251 |
-54 |
Hover/Click |
|
Mar26 |
241025 |
4880 |
5101 |
4853 |
5101 |
+88 |
27 |
130 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
32,225 |
139,182 |
+107 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
245.85 |
248.75 |
244.40 |
248.40 |
+2.95 |
21,963 |
83,337 |
-1,957 |
Hover/Click |
|
Mar25 |
241025 |
244.85 |
247.80 |
243.35 |
247.50 |
+3.05 |
13,277 |
67,220 |
+1,089 |
Hover/Click |
|
May25 |
241025 |
246.00 |
246.35 |
242.10 |
246.15 |
+3.15 |
6,269 |
30,895 |
+140 |
Hover/Click |
|
Jul25 |
241025 |
243.00 |
243.90 |
239.40 |
243.60 |
+3.35 |
3,036 |
14,089 |
+178 |
Hover/Click |
|
Sep25 |
241025 |
237.75 |
240.55 |
236.45 |
240.30 |
+3.55 |
850 |
8,879 |
-109 |
Hover/Click |
|
Dec25 |
241025 |
231.80 |
235.05 |
230.90 |
235.00 |
+3.80 |
778 |
10,562 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
46,258 |
217,084 |
-654 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
241025 |
506.50 |
526.95 |
506.50 |
525.85 |
+18.90 |
267 |
546 |
-148 |
Hover/Click |
|
Jan25 |
241025 |
483.60 |
498.00 |
483.60 |
494.30 |
+10.25 |
791 |
7,557 |
+82 |
Hover/Click |
|
Mar25 |
241025 |
476.50 |
484.00 |
476.50 |
481.30 |
+7.55 |
69 |
1,218 |
+20 |
Hover/Click |
|
May25 |
241025 |
470.30 |
470.30 |
470.30 |
470.30 |
+5.40 |
1 |
134 |
+1 |
Hover/Click |
|
Jul25 |
241025 |
460.00 |
460.00 |
455.55 |
455.55 |
+3.60 |
|
|
|
Hover/Click |
|
Sep25 |
241025 |
446.65 |
446.65 |
446.65 |
446.65 |
+3.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,128 |
9,456 |
-45 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241025 |
22.25 |
22.32 |
21.92 |
22.14 |
-0.06 |
40,514 |
374,921 |
+902 |
Hover/Click |
|
May25 |
241025 |
20.55 |
20.61 |
20.26 |
20.45 |
-0.05 |
14,180 |
161,495 |
+1,604 |
Hover/Click |
|
Jul25 |
241025 |
19.65 |
19.69 |
19.39 |
19.57 |
-0.02 |
10,962 |
129,273 |
+620 |
Hover/Click |
|
Oct25 |
241025 |
19.41 |
19.44 |
19.18 |
19.35 |
-0.01 |
6,109 |
73,962 |
+413 |
Hover/Click |
|
Mar26 |
241025 |
19.50 |
19.54 |
19.30 |
19.46 |
-0.01 |
3,029 |
39,043 |
+437 |
Hover/Click |
|
May26 |
241025 |
18.29 |
18.38 |
18.16 |
18.32 |
+0.03 |
1,100 |
25,171 |
+363 |
Hover/Click |
|
Jul26 |
241025 |
17.65 |
17.84 |
17.61 |
17.78 |
+0.06 |
946 |
17,655 |
+288 |
Hover/Click |
|
Oct26 |
241025 |
17.61 |
17.80 |
17.61 |
17.73 |
+0.08 |
693 |
12,197 |
+207 |
Hover/Click |
|
Mar27 |
241025 |
17.87 |
18.06 |
17.87 |
17.99 |
+0.11 |
196 |
6,502 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
77,860 |
847,239 |
+4,906 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
5176 |
5380 |
4924 |
5232 |
+57 |
5,293 |
41,089 |
-411 |
Hover/Click |
|
Mar25 |
241025 |
4743 |
4903 |
4619 |
4816 |
+72 |
9,113 |
61,545 |
-1,263 |
Hover/Click |
|
May25 |
241025 |
4472 |
4596 |
4349 |
4533 |
+60 |
5,602 |
30,587 |
+951 |
Hover/Click |
|
Jul25 |
241025 |
4279 |
4379 |
4169 |
4339 |
+57 |
3,600 |
19,970 |
+611 |
Hover/Click |
|
Sep25 |
241025 |
4094 |
4168 |
3989 |
4148 |
+51 |
2,889 |
12,245 |
+82 |
Hover/Click |
|
Dec25 |
241025 |
3883 |
3941 |
3783 |
3932 |
+43 |
1,441 |
13,884 |
+444 |
Hover/Click |
|
Mar26 |
241025 |
3705 |
3756 |
3644 |
3756 |
+37 |
249 |
1,221 |
+127 |
Hover/Click |
| Total Volume and Open Interest |
28,239 |
181,169 |
+584 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
570.30 |
572.00 |
565.00 |
566.20 |
-3.40 |
5,327 |
32,095 |
-227 |
Hover/Click |
|
Mar25 |
241025 |
576.50 |
579.40 |
571.90 |
574.80 |
-2.30 |
5,783 |
56,302 |
+774 |
Hover/Click |
|
May25 |
241025 |
568.80 |
570.30 |
563.40 |
566.70 |
-1.60 |
1,593 |
23,955 |
+209 |
Hover/Click |
|
Aug25 |
241025 |
550.40 |
550.90 |
545.40 |
548.90 |
-1.10 |
514 |
9,127 |
+174 |
Hover/Click |
|
Oct25 |
241025 |
535.00 |
537.00 |
533.00 |
535.70 |
-0.40 |
108 |
4,365 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
13,650 |
130,773 |
+1,055 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
71.46 |
71.65 |
70.61 |
70.66 |
-0.87 |
16,299 |
122,400 |
-554 |
Hover/Click |
|
Mar25 |
241025 |
73.65 |
73.74 |
72.80 |
72.85 |
-0.77 |
9,039 |
67,314 |
+1,829 |
Hover/Click |
|
May25 |
241025 |
74.95 |
75.11 |
74.32 |
74.39 |
-0.64 |
5,204 |
24,734 |
-816 |
Hover/Click |
|
Jul25 |
241025 |
75.89 |
75.96 |
75.36 |
75.46 |
-0.52 |
4,064 |
20,632 |
+533 |
Hover/Click |
|
Oct25 |
241025 |
73.99 |
73.99 |
73.99 |
73.99 |
-0.36 |
1 |
2 |
-1 |
Hover/Click |
|
Dec25 |
241025 |
72.93 |
73.13 |
72.76 |
72.91 |
-0.22 |
1,799 |
23,364 |
-443 |
Hover/Click |
| Total Volume and Open Interest |
36,427 |
259,474 |
+568 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec24 |
241025 |
70.33 |
71.92 |
69.96 |
71.78 |
+1.59 |
286,571 |
344,297 |
+5,193 |
Hover/Click |
|
Jan25 |
241025 |
70.02 |
71.52 |
69.63 |
71.35 |
+1.51 |
83,729 |
175,413 |
-71 |
Hover/Click |
|
Feb25 |
241025 |
69.67 |
71.16 |
69.33 |
70.98 |
+1.46 |
37,458 |
107,837 |
+2,851 |
Hover/Click |
|
Mar25 |
241025 |
69.40 |
70.85 |
69.07 |
70.69 |
+1.43 |
33,655 |
117,875 |
+629 |
Hover/Click |
|
Apr25 |
241025 |
69.19 |
70.62 |
68.88 |
70.46 |
+1.40 |
13,060 |
53,687 |
+1,370 |
Hover/Click |
|
May25 |
241025 |
69.12 |
70.40 |
68.71 |
70.27 |
+1.38 |
7,268 |
46,049 |
-128 |
Hover/Click |
|
Jun25 |
241025 |
68.84 |
70.22 |
68.54 |
70.07 |
+1.35 |
34,981 |
150,313 |
+468 |
Hover/Click |
|
Jul25 |
241025 |
68.73 |
69.96 |
68.37 |
69.86 |
+1.33 |
3,972 |
37,713 |
+199 |
Hover/Click |
|
Aug25 |
241025 |
68.47 |
69.72 |
68.17 |
69.63 |
+1.29 |
2,360 |
38,268 |
-50 |
Hover/Click |
|
Sep25 |
241025 |
68.33 |
69.50 |
67.98 |
69.41 |
+1.27 |
6,479 |
61,078 |
+329 |
Hover/Click |
|
Oct25 |
241025 |
68.17 |
69.26 |
68.01 |
69.19 |
+1.23 |
1,293 |
33,605 |
+319 |
Hover/Click |
|
Nov25 |
241025 |
67.97 |
69.01 |
67.97 |
69.01 |
+1.20 |
649 |
26,281 |
+62 |
Hover/Click |
|
Dec25 |
241025 |
67.82 |
68.94 |
67.48 |
68.83 |
+1.17 |
30,526 |
155,057 |
-671 |
Hover/Click |
|
Jan26 |
241025 |
68.06 |
68.61 |
68.06 |
68.61 |
+1.13 |
405 |
22,286 |
+139 |
Hover/Click |
|
Feb26 |
241025 |
67.45 |
68.41 |
67.45 |
68.41 |
+1.10 |
212 |
12,086 |
+43 |
Hover/Click |
|
Mar26 |
241025 |
68.22 |
68.22 |
68.22 |
68.22 |
+1.07 |
433 |
19,068 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
557,617 |
1,669,952 |
+10,732 |
|
| e-miNY Crude Oil(NYM) |
|
Dec24 |
241025 |
70.300 |
71.900 |
69.950 |
71.775 |
+1.575 |
6,660 |
2,249 |
+74 |
|
|
Jan25 |
241025 |
69.950 |
71.500 |
69.625 |
71.350 |
+1.500 |
631 |
194 |
+13 |
|
|
Feb25 |
241025 |
70.475 |
71.075 |
69.350 |
70.975 |
+1.450 |
7 |
38 |
-2 |
|
|
Mar25 |
241025 |
69.375 |
70.700 |
69.175 |
70.700 |
+1.450 |
2 |
26 |
-2 |
|
|
Apr25 |
241025 |
69.200 |
70.450 |
69.150 |
70.450 |
+1.400 |
8 |
7 |
+0 |
|
|
May25 |
241025 |
70.275 |
70.275 |
70.275 |
70.275 |
+1.375 |
16 |
5 |
+0 |
|
|
Jun25 |
241025 |
69.350 |
70.075 |
69.350 |
70.075 |
+1.350 |
1 |
16 |
+1 |
|
|
Jul25 |
241025 |
69.850 |
69.850 |
69.850 |
69.850 |
+1.325 |
0 |
2 |
+0 |
|
|
Aug25 |
241025 |
69.625 |
69.625 |
69.625 |
69.625 |
+1.275 |
1 |
6 |
+0 |
|
|
Sep25 |
241025 |
68.900 |
69.400 |
68.900 |
69.400 |
+1.250 |
11 |
6 |
+0 |
|
| Total Volume and Open Interest |
7,337 |
2,615 |
+84 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov24 |
241025 |
221.19 |
225.21 |
219.76 |
223.81 |
+3.58 |
26,825 |
38,363 |
-7,811 |
Hover/Click |
|
Dec24 |
241025 |
221.83 |
226.31 |
220.73 |
224.91 |
+3.62 |
64,797 |
129,299 |
+3,374 |
Hover/Click |
|
Jan25 |
241025 |
222.80 |
227.26 |
221.70 |
225.94 |
+3.69 |
26,939 |
58,768 |
+2,070 |
Hover/Click |
|
Feb25 |
241025 |
223.29 |
227.52 |
222.05 |
226.34 |
+3.73 |
11,580 |
40,670 |
+1,241 |
Hover/Click |
|
Mar25 |
241025 |
222.76 |
226.78 |
221.48 |
225.68 |
+3.64 |
10,161 |
36,855 |
-438 |
Hover/Click |
|
Apr25 |
241025 |
222.21 |
225.77 |
220.55 |
224.67 |
+3.55 |
3,770 |
20,121 |
+6 |
Hover/Click |
|
May25 |
241025 |
221.74 |
225.19 |
220.07 |
224.07 |
+3.43 |
2,630 |
12,483 |
+415 |
Hover/Click |
|
Jun25 |
241025 |
221.85 |
224.99 |
219.94 |
223.81 |
+3.31 |
7,799 |
33,296 |
+116 |
Hover/Click |
|
Jul25 |
241025 |
222.32 |
225.60 |
220.75 |
224.43 |
+3.14 |
1,307 |
6,492 |
+123 |
Hover/Click |
|
Aug25 |
241025 |
222.53 |
226.29 |
221.59 |
225.15 |
+3.04 |
1,113 |
3,969 |
+254 |
Hover/Click |
|
Sep25 |
241025 |
224.73 |
227.11 |
222.49 |
226.05 |
+3.04 |
2,301 |
7,159 |
+726 |
Hover/Click |
|
Oct25 |
241025 |
226.42 |
227.12 |
226.42 |
226.97 |
+3.08 |
1,032 |
2,133 |
+14 |
Hover/Click |
|
Nov25 |
241025 |
227.10 |
228.39 |
227.10 |
227.54 |
+3.11 |
1,075 |
3,143 |
+94 |
Hover/Click |
|
Dec25 |
241025 |
225.11 |
228.82 |
224.27 |
227.93 |
+3.15 |
2,263 |
14,361 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
163,942 |
417,319 |
+320 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov24 |
241025 |
203.40 |
208.41 |
202.20 |
207.85 |
+5.08 |
25,573 |
40,527 |
-6,571 |
Hover/Click |
|
Dec24 |
241025 |
199.48 |
204.25 |
198.58 |
203.70 |
+4.47 |
57,005 |
136,082 |
+4,547 |
Hover/Click |
|
Jan25 |
241025 |
197.81 |
202.15 |
196.76 |
201.58 |
+4.17 |
22,838 |
63,299 |
+345 |
Hover/Click |
|
Feb25 |
241025 |
198.51 |
202.59 |
197.27 |
202.02 |
+4.12 |
11,236 |
26,871 |
+6 |
Hover/Click |
|
Mar25 |
241025 |
200.33 |
204.29 |
199.12 |
203.82 |
+4.13 |
7,224 |
29,288 |
+291 |
Hover/Click |
|
Apr25 |
241025 |
217.90 |
221.78 |
216.82 |
221.13 |
+3.65 |
1,909 |
15,303 |
+14 |
Hover/Click |
|
May25 |
241025 |
218.15 |
221.64 |
217.73 |
221.19 |
+3.68 |
1,853 |
11,111 |
+642 |
Hover/Click |
|
Jun25 |
241025 |
217.28 |
220.41 |
215.56 |
219.87 |
+3.63 |
3,883 |
15,365 |
+185 |
Hover/Click |
|
Jul25 |
241025 |
216.01 |
218.50 |
216.01 |
217.91 |
+3.57 |
1,088 |
5,620 |
+152 |
Hover/Click |
|
Aug25 |
241025 |
214.33 |
215.52 |
214.12 |
215.52 |
+3.51 |
976 |
3,241 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
135,357 |
360,494 |
+159 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov24 |
241025 |
207.90 |
207.90 |
207.85 |
207.85 |
+5.08 |
0 |
2 |
+0 |
|
|
Dec24 |
241025 |
203.70 |
203.70 |
203.70 |
203.70 |
+4.47 |
|
|
|
|
|
Jan25 |
241025 |
201.58 |
201.58 |
201.58 |
201.58 |
+4.17 |
|
|
|
|
|
Feb25 |
241025 |
202.02 |
202.02 |
202.02 |
202.02 |
+4.12 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov24 |
241025 |
2.531 |
2.579 |
2.460 |
2.560 |
+0.038 |
139,719 |
30,241 |
-17,515 |
Hover/Click |
|
Dec24 |
241025 |
3.017 |
3.101 |
2.967 |
3.092 |
+0.074 |
199,158 |
275,013 |
-4,175 |
Hover/Click |
|
Jan25 |
241025 |
3.264 |
3.350 |
3.219 |
3.344 |
+0.074 |
90,018 |
269,296 |
+746 |
Hover/Click |
|
Feb25 |
241025 |
3.163 |
3.244 |
3.121 |
3.238 |
+0.070 |
35,051 |
120,407 |
-1,660 |
Hover/Click |
|
Mar25 |
241025 |
2.897 |
2.964 |
2.859 |
2.959 |
+0.061 |
51,741 |
228,064 |
+3,817 |
Hover/Click |
|
Apr25 |
241025 |
2.833 |
2.888 |
2.804 |
2.881 |
+0.046 |
33,081 |
97,251 |
+1,631 |
Hover/Click |
|
May25 |
241025 |
2.906 |
2.944 |
2.875 |
2.939 |
+0.037 |
14,899 |
61,271 |
-39 |
Hover/Click |
|
Jun25 |
241025 |
3.055 |
3.088 |
3.028 |
3.082 |
+0.026 |
7,577 |
32,504 |
-237 |
Hover/Click |
|
Jul25 |
241025 |
3.220 |
3.246 |
3.199 |
3.239 |
+0.017 |
8,215 |
38,460 |
+946 |
Hover/Click |
|
Aug25 |
241025 |
3.252 |
3.282 |
3.234 |
3.274 |
+0.018 |
5,626 |
24,244 |
+269 |
Hover/Click |
|
Sep25 |
241025 |
3.223 |
3.256 |
3.209 |
3.247 |
+0.018 |
5,219 |
21,643 |
+552 |
Hover/Click |
|
Oct25 |
241025 |
3.288 |
3.325 |
3.278 |
3.315 |
+0.019 |
14,540 |
81,781 |
+1,016 |
Hover/Click |
|
Nov25 |
241025 |
3.551 |
3.581 |
3.541 |
3.571 |
+0.014 |
4,971 |
26,369 |
+816 |
Hover/Click |
|
Dec25 |
241025 |
3.930 |
3.959 |
3.921 |
3.950 |
+0.019 |
4,712 |
26,794 |
+211 |
Hover/Click |
|
Jan26 |
241025 |
4.135 |
4.175 |
4.132 |
4.164 |
+0.023 |
6,835 |
64,583 |
+738 |
Hover/Click |
|
Feb26 |
241025 |
3.936 |
3.970 |
3.928 |
3.959 |
+0.022 |
2,003 |
13,398 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
633,258 |
1,631,217 |
-13,062 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
74.66 |
76.14 |
74.17 |
76.05 |
+1.67 |
272,667 |
254,522 |
-31,868 |
Hover/Click |
|
Jan25 |
241025 |
74.30 |
75.73 |
73.81 |
75.63 |
+1.60 |
264,334 |
508,067 |
+6,551 |
Hover/Click |
|
Feb25 |
241025 |
73.93 |
75.34 |
73.45 |
75.21 |
+1.55 |
116,360 |
266,360 |
+7,356 |
Hover/Click |
|
Mar25 |
241025 |
73.69 |
75.04 |
73.18 |
74.90 |
+1.51 |
78,100 |
158,611 |
-1,678 |
Hover/Click |
|
Apr25 |
241025 |
73.48 |
74.81 |
72.99 |
74.67 |
+1.48 |
37,652 |
79,715 |
+1,536 |
Hover/Click |
|
May25 |
241025 |
73.31 |
74.64 |
72.85 |
74.49 |
+1.46 |
22,669 |
82,341 |
+2,344 |
Hover/Click |
|
Jun25 |
241025 |
73.13 |
74.47 |
72.71 |
74.32 |
+1.42 |
49,387 |
189,285 |
+2,241 |
Hover/Click |
|
Jul25 |
241025 |
72.98 |
74.26 |
72.64 |
74.14 |
+1.38 |
7,631 |
60,772 |
+279 |
Hover/Click |
|
Aug25 |
241025 |
72.87 |
74.06 |
72.42 |
73.95 |
+1.34 |
6,829 |
41,813 |
-642 |
Hover/Click |
|
Sep25 |
241025 |
72.68 |
73.89 |
72.31 |
73.76 |
+1.31 |
10,768 |
71,335 |
+609 |
Hover/Click |
|
Oct25 |
241025 |
72.35 |
73.69 |
72.16 |
73.55 |
+1.26 |
2,362 |
41,017 |
+42 |
Hover/Click |
|
Nov25 |
241025 |
72.37 |
73.42 |
72.04 |
73.37 |
+1.24 |
2,422 |
35,425 |
-60 |
Hover/Click |
|
Dec25 |
241025 |
72.21 |
73.32 |
71.82 |
73.19 |
+1.20 |
42,083 |
214,660 |
-811 |
Hover/Click |
|
Jan26 |
241025 |
73.00 |
73.00 |
73.00 |
73.00 |
+1.17 |
1,625 |
22,792 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
939,058 |
2,412,018 |
-12,192 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
241025 |
665.25 |
678.00 |
660.00 |
676.25 |
+9.50 |
64,632 |
172,084 |
-3,755 |
Hover/Click |
|
Dec24 |
241025 |
665.50 |
678.50 |
660.50 |
676.75 |
+10.50 |
115,779 |
254,550 |
-1,954 |
Hover/Click |
|
Jan25 |
241025 |
665.50 |
679.00 |
661.75 |
677.50 |
+11.00 |
61,153 |
113,146 |
-3,745 |
Hover/Click |
|
Feb25 |
241025 |
667.75 |
680.00 |
663.25 |
678.75 |
+11.00 |
24,763 |
64,857 |
+2,266 |
Hover/Click |
|
Mar25 |
241025 |
668.75 |
681.00 |
664.25 |
679.50 |
+11.00 |
27,371 |
75,651 |
-583 |
Hover/Click |
|
Apr25 |
241025 |
668.25 |
680.00 |
663.50 |
678.50 |
+11.00 |
10,370 |
33,091 |
+314 |
Hover/Click |
|
May25 |
241025 |
665.75 |
679.25 |
663.25 |
677.75 |
+11.00 |
6,381 |
28,786 |
+928 |
Hover/Click |
|
Jun25 |
241025 |
667.00 |
678.25 |
662.25 |
676.75 |
+10.75 |
14,575 |
66,399 |
+1,280 |
Hover/Click |
|
Jul25 |
241025 |
665.50 |
678.25 |
663.25 |
677.50 |
+10.75 |
1,651 |
22,584 |
+162 |
Hover/Click |
|
Aug25 |
241025 |
666.75 |
679.25 |
665.00 |
678.25 |
+10.50 |
836 |
18,363 |
-79 |
Hover/Click |
| Total Volume and Open Interest |
348,129 |
998,516 |
-1,588 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
70.49 |
71.93 |
69.97 |
71.78 |
+1.59 |
45,685 |
103,925 |
-1,758 |
Hover/Click |
|
Jan25 |
241025 |
70.18 |
71.51 |
69.64 |
71.35 |
+1.51 |
51,055 |
70,373 |
+432 |
Hover/Click |
|
Feb25 |
241025 |
69.85 |
71.10 |
69.34 |
70.98 |
+1.46 |
34,743 |
42,335 |
-1,864 |
Hover/Click |
|
Mar25 |
241025 |
69.50 |
70.85 |
69.08 |
70.69 |
+1.43 |
31,547 |
47,033 |
+399 |
Hover/Click |
|
Apr25 |
241025 |
69.13 |
70.52 |
68.95 |
70.46 |
+1.40 |
18,168 |
19,822 |
+235 |
Hover/Click |
|
May25 |
241025 |
68.95 |
70.31 |
68.95 |
70.27 |
+1.38 |
9,492 |
18,563 |
+113 |
Hover/Click |
|
Jun25 |
241025 |
69.05 |
70.15 |
68.74 |
70.07 |
+1.35 |
13,397 |
57,062 |
+397 |
Hover/Click |
|
Jul25 |
241025 |
69.50 |
69.86 |
69.50 |
69.86 |
+1.33 |
1,019 |
15,025 |
+41 |
Hover/Click |
|
Aug25 |
241025 |
68.97 |
69.65 |
68.97 |
69.63 |
+1.29 |
697 |
15,020 |
+4 |
Hover/Click |
|
Sep25 |
241025 |
68.34 |
69.43 |
68.34 |
69.41 |
+1.27 |
1,414 |
29,616 |
-106 |
Hover/Click |
|
Oct25 |
241025 |
68.14 |
69.19 |
68.14 |
69.19 |
+1.23 |
536 |
15,308 |
+154 |
Hover/Click |
|
Nov25 |
241025 |
69.01 |
69.01 |
69.01 |
69.01 |
+1.20 |
549 |
14,837 |
+133 |
Hover/Click |
|
Dec25 |
241025 |
68.02 |
68.88 |
68.02 |
68.83 |
+1.17 |
6,100 |
73,522 |
-535 |
Hover/Click |
|
Jan26 |
241025 |
68.61 |
68.61 |
68.61 |
68.61 |
+1.13 |
74 |
4,028 |
+9 |
Hover/Click |
|
Feb26 |
241025 |
68.41 |
68.41 |
68.41 |
68.41 |
+1.10 |
59 |
2,112 |
+0 |
Hover/Click |
|
Mar26 |
241025 |
68.22 |
68.22 |
68.22 |
68.22 |
+1.07 |
245 |
3,473 |
+222 |
Hover/Click |
| Total Volume and Open Interest |
216,823 |
632,845 |
-1,541 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
103.910 |
104.205 |
103.800 |
104.132 |
+0.213 |
23,455 |
32,925 |
+2,928 |
Hover/Click |
|
Mar25 |
241025 |
103.555 |
103.810 |
103.515 |
103.762 |
+0.202 |
37 |
505 |
-7 |
Hover/Click |
|
Jun25 |
241025 |
103.452 |
103.452 |
103.452 |
103.452 |
+0.202 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
23,492 |
33,440 |
+2,921 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
66.44 |
66.51 |
66.04 |
66.11 |
-0.31 |
76,348 |
184,243 |
-1,291 |
Hover/Click |
|
Mar25 |
241025 |
66.37 |
66.50 |
66.07 |
66.13 |
-0.31 |
141 |
690 |
-97 |
Hover/Click |
|
Jun25 |
241025 |
66.11 |
66.11 |
66.11 |
66.11 |
-0.31 |
3 |
333 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
76,544 |
185,976 |
-1,378 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
129.74 |
129.98 |
129.55 |
129.67 |
-0.05 |
75,174 |
222,294 |
-1,922 |
Hover/Click |
|
Mar25 |
241025 |
129.62 |
129.93 |
129.55 |
129.65 |
-0.06 |
234 |
1,434 |
-95 |
Hover/Click |
|
Jun25 |
241025 |
129.81 |
129.81 |
129.64 |
129.64 |
-0.05 |
15 |
170 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
75,513 |
224,178 |
-2,025 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
72.30 |
72.39 |
72.07 |
72.14 |
-0.16 |
75,945 |
308,029 |
+4,686 |
Hover/Click |
|
Mar25 |
241025 |
72.56 |
72.62 |
72.32 |
72.38 |
-0.15 |
696 |
4,380 |
+255 |
Hover/Click |
|
Jun25 |
241025 |
72.71 |
72.71 |
72.60 |
72.60 |
-0.15 |
82 |
1,713 |
+22 |
Hover/Click |
|
Sep25 |
241025 |
72.76 |
72.80 |
72.76 |
72.80 |
-0.14 |
1 |
192 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
76,798 |
314,587 |
+4,962 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
66.30 |
66.47 |
66.05 |
66.11 |
-0.20 |
135,378 |
213,597 |
-1,470 |
Hover/Click |
|
Mar25 |
241025 |
67.08 |
67.22 |
66.85 |
66.88 |
-0.19 |
62 |
1,061 |
-1 |
Hover/Click |
|
Jun25 |
241025 |
67.67 |
67.67 |
67.54 |
67.54 |
-0.19 |
3 |
937 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
135,712 |
216,289 |
-1,630 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
116.12 |
116.23 |
115.90 |
116.06 |
-0.06 |
16,097 |
75,291 |
+930 |
Hover/Click |
|
Mar25 |
241025 |
117.30 |
117.39 |
117.11 |
117.25 |
-0.06 |
2 |
245 |
+2 |
Hover/Click |
|
Jun25 |
241025 |
118.36 |
118.51 |
118.29 |
118.38 |
-0.05 |
0 |
93 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,099 |
75,633 |
+932 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
108.50 |
108.62 |
108.16 |
108.26 |
-0.20 |
198,512 |
649,152 |
+8,630 |
Hover/Click |
|
Mar25 |
241025 |
108.99 |
109.10 |
108.65 |
108.74 |
-0.21 |
549 |
10,843 |
+131 |
Hover/Click |
|
Jun25 |
241025 |
109.45 |
109.54 |
109.26 |
109.26 |
-0.20 |
15 |
2,058 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
200,193 |
669,293 |
+8,901 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
500.38 |
501.50 |
495.25 |
496.13 |
-3.00 |
34,924 |
142,713 |
-1,541 |
Hover/Click |
|
Mar25 |
241025 |
488.88 |
493.88 |
488.75 |
488.88 |
-3.00 |
4 |
63 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,933 |
142,799 |
-1,542 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
60.1800 |
60.1900 |
59.7700 |
59.8100 |
-0.3900 |
33,026 |
57,614 |
+261 |
Hover/Click |
|
Mar25 |
241025 |
60.0000 |
60.0000 |
59.8300 |
59.8800 |
-0.3900 |
3 |
39 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
33,029 |
57,655 |
+262 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov24 |
241025 |
175.95 |
176.30 |
174.90 |
175.20 |
-0.45 |
13,785 |
48,241 |
-916 |
|
|
Dec24 |
241025 |
175.35 |
175.75 |
174.35 |
174.65 |
-0.45 |
5,027 |
7,055 |
+3,325 |
Hover/Click |
|
Jan25 |
241025 |
174.00 |
174.00 |
174.00 |
174.00 |
-0.45 |
0 |
2 |
+0 |
|
|
Feb25 |
241025 |
173.25 |
173.25 |
173.25 |
173.25 |
-0.50 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
18,812 |
55,300 |
+2,409 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Oct24 |
241025 |
68500 |
68685 |
67275 |
68431 |
+216 |
6,809 |
1,536 |
-1,930 |
Hover/Click |
|
Nov24 |
241025 |
68880 |
69500 |
66375 |
67285 |
-1555 |
8,492 |
27,984 |
+963 |
Hover/Click |
|
Dec24 |
241025 |
69615 |
69965 |
66870 |
67760 |
-1580 |
1,389 |
2,292 |
+605 |
Hover/Click |
|
Jan25 |
241025 |
69895 |
70515 |
67430 |
68310 |
-1600 |
105 |
264 |
+46 |
Hover/Click |
|
Feb25 |
241025 |
68810 |
70885 |
68035 |
68810 |
-1630 |
6 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,812 |
32,146 |
-318 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
118~200 |
119~050 |
118~010 |
118~090 |
-0~150 |
496,729 |
1,791,711 |
+9,960 |
Hover/Click |
|
Mar25 |
241025 |
118~220 |
119~120 |
118~070 |
118~160 |
-0~150 |
2,028 |
11,969 |
+1,597 |
Hover/Click |
|
Jun25 |
241025 |
118~190 |
118~190 |
118~190 |
118~190 |
-0~150 |
0 |
160 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
498,757 |
1,803,840 |
+11,557 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
111~065 |
111~140 |
110~295 |
111~020 |
-0~070 |
1,995,070 |
4,619,007 |
-6,112 |
Hover/Click |
|
Mar25 |
241025 |
111~150 |
111~210 |
111~050 |
111~090 |
-0~075 |
2,439 |
9,500 |
+766 |
Hover/Click |
|
Jun25 |
241025 |
111~130 |
111~130 |
111~130 |
111~130 |
-0~075 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
107~242 |
107~296 |
107~190 |
107~214 |
-0~046 |
1,220,757 |
6,256,873 |
+12,112 |
Hover/Click |
|
Mar25 |
241025 |
107~314 |
108~052 |
107~264 |
107~290 |
-0~052 |
907 |
2,166 |
+567 |
Hover/Click |
|
Jun25 |
241025 |
108~054 |
108~054 |
108~054 |
108~054 |
-0~052 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
103~054 |
103~082 |
103~030 |
103~041 |
-0~022 |
755,297 |
4,525,647 |
-12,837 |
Hover/Click |
|
Mar25 |
241025 |
103~161 |
103~172 |
103~124 |
103~133 |
-0~023 |
20 |
139 |
+8 |
Hover/Click |
|
Jun25 |
241025 |
103~223 |
103~223 |
103~223 |
103~223 |
-0~023 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
755,317 |
4,525,787 |
-12,829 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
95.530 |
95.540 |
95.515 |
95.530 |
unch |
106,619 |
260,795 |
-1,229 |
|
|
Mar25 |
241025 |
95.910 |
95.930 |
95.900 |
95.915 |
unch |
126,053 |
233,831 |
+4,581 |
|
|
Jun25 |
241025 |
96.160 |
96.180 |
96.135 |
96.155 |
-0.010 |
151,350 |
234,115 |
+7,788 |
|
|
Sep25 |
241025 |
96.285 |
96.305 |
96.250 |
96.270 |
-0.025 |
128,182 |
216,519 |
+10,248 |
|
|
Dec25 |
241025 |
96.335 |
96.360 |
96.290 |
96.315 |
-0.035 |
163,846 |
361,294 |
+9,700 |
|
|
Mar26 |
241025 |
96.330 |
96.355 |
96.285 |
96.310 |
-0.035 |
114,550 |
159,152 |
+1,469 |
|
|
Jun26 |
241025 |
96.315 |
96.335 |
96.270 |
96.295 |
-0.040 |
137,163 |
142,556 |
+17,877 |
|
|
Sep26 |
241025 |
96.305 |
96.325 |
96.260 |
96.280 |
-0.045 |
73,629 |
94,532 |
+517 |
|
|
Dec26 |
241025 |
96.310 |
96.320 |
96.255 |
96.280 |
-0.040 |
83,738 |
99,409 |
-216 |
|
|
Mar27 |
241025 |
96.310 |
96.320 |
96.260 |
96.280 |
-0.040 |
53,403 |
68,584 |
+1,370 |
|
|
Jun27 |
241025 |
96.315 |
96.320 |
96.265 |
96.280 |
-0.040 |
49,916 |
56,638 |
-4,414 |
|
|
Sep27 |
241025 |
96.315 |
96.320 |
96.265 |
96.280 |
-0.040 |
22,919 |
46,459 |
+1,293 |
|
|
Dec27 |
241025 |
96.305 |
96.320 |
96.265 |
96.280 |
-0.035 |
26,267 |
45,420 |
+94 |
|
|
Mar28 |
241025 |
96.295 |
96.315 |
96.265 |
96.275 |
-0.035 |
14,492 |
30,662 |
+3 |
|
|
Jun28 |
241025 |
96.290 |
96.305 |
96.255 |
96.270 |
-0.030 |
15,143 |
22,514 |
-926 |
|
|
Sep28 |
241025 |
96.275 |
96.300 |
96.250 |
96.265 |
-0.025 |
5,258 |
10,874 |
-213 |
|
|
Dec28 |
241025 |
96.255 |
96.285 |
96.235 |
96.255 |
-0.025 |
4,831 |
11,568 |
+122 |
|
|
Mar29 |
241025 |
96.245 |
96.270 |
96.225 |
96.245 |
-0.025 |
2,950 |
6,344 |
-329 |
|
| Total Volume and Open Interest |
1,308,611 |
2,344,128 |
+48,134 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241025 |
125~20 |
126~13 |
124~26 |
125~04 |
-0~22 |
375,151 |
1,729,303 |
-6,784 |
|
|
Mar25 |
241025 |
126~02 |
126~14 |
124~29 |
125~07 |
-0~22 |
1,657 |
40,376 |
+1,643 |
|
|
Jun25 |
241025 |
126~13 |
126~13 |
126~13 |
126~13 |
-0~22 |
|
|
|
|
| Total Volume and Open Interest |
376,808 |
1,769,679 |
-5,141 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241025 |
114~140 |
114~245 |
114~030 |
114~080 |
-0~095 |
546,419 |
2,142,614 |
-18,061 |
|
|
Mar25 |
241025 |
114~180 |
115~000 |
114~145 |
114~205 |
-0~100 |
4 |
17 |
+3 |
|
|
Jun25 |
241025 |
114~315 |
114~315 |
114~315 |
114~315 |
-0~100 |
|
|
|
|
| Total Volume and Open Interest |
546,423 |
2,142,631 |
-18,058 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct24 |
241025 |
95.173 |
95.173 |
95.170 |
95.170 |
-0.003 |
8,843 |
768,894 |
-43 |
|
|
Nov24 |
241025 |
95.350 |
95.355 |
95.350 |
95.355 |
unch |
55,631 |
526,397 |
+761 |
|
|
Dec24 |
241025 |
95.490 |
95.500 |
95.485 |
95.490 |
unch |
26,367 |
231,956 |
-6,799 |
|
|
Jan25 |
241025 |
95.610 |
95.630 |
95.605 |
95.615 |
+0.005 |
68,033 |
231,907 |
+12,614 |
|
|
Feb25 |
241025 |
95.765 |
95.795 |
95.765 |
95.775 |
+0.005 |
41,808 |
169,748 |
-1,365 |
|
|
Mar25 |
241025 |
95.845 |
95.875 |
95.835 |
95.845 |
-0.005 |
6,707 |
52,856 |
-1,094 |
|
| Total Volume and Open Interest |
245,880 |
2,195,854 |
+4,152 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
144.06 |
144.10 |
143.88 |
144.05 |
+0.01 |
1,513 |
8,484 |
+329 |
Hover/Click |
|
Mar25 |
241025 |
143.35 |
143.35 |
143.35 |
143.35 |
-0.07 |
|
|
|
Hover/Click |
|
Jun25 |
241025 |
142.79 |
142.79 |
142.79 |
142.79 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,513 |
8,484 |
+329 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241025 |
132.84 |
133.48 |
131.74 |
132.56 |
-0.70 |
127,758 |
213,561 |
+5,194 |
|
|
Mar25 |
241025 |
131.82 |
132.50 |
131.82 |
132.50 |
-0.72 |
4 |
110 |
-5 |
|
|
Jun25 |
241025 |
131.94 |
131.94 |
131.94 |
131.94 |
-0.92 |
|
|
|
|
| Total Volume and Open Interest |
127,762 |
213,671 |
+5,189 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
133.28 |
133.49 |
132.77 |
133.10 |
-0.41 |
1,227,828 |
1,557,260 |
-5,094 |
Hover/Click |
|
Mar25 |
241025 |
134.62 |
134.68 |
134.44 |
134.59 |
-0.44 |
115 |
341 |
+71 |
Hover/Click |
|
Jun25 |
241025 |
133.71 |
133.71 |
133.71 |
133.71 |
-0.52 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,227,943 |
1,557,601 |
-5,023 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
119.17 |
119.27 |
118.86 |
119.04 |
-0.28 |
732,999 |
1,412,300 |
-42,492 |
Hover/Click |
|
Mar25 |
241025 |
118.35 |
118.35 |
118.35 |
118.35 |
-0.30 |
2 |
100 |
+2 |
Hover/Click |
|
Jun25 |
241025 |
120.29 |
120.29 |
120.29 |
120.29 |
-0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
733,001 |
1,412,400 |
-42,490 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241025 |
106.93 |
106.97 |
106.84 |
106.89 |
-0.11 |
677,102 |
2,355,478 |
-65,552 |
|
|
Mar25 |
241025 |
107.16 |
107.16 |
107.16 |
107.16 |
-0.10 |
0 |
12 |
+0 |
|
|
Jun25 |
241025 |
108.04 |
108.04 |
108.04 |
108.04 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
677,102 |
2,355,490 |
-65,552 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241025 |
97.245 |
97.255 |
97.230 |
97.250 |
-0.015 |
3,920 |
23,179 |
-928 |
|
|
Mar25 |
241025 |
97.760 |
97.775 |
97.735 |
97.760 |
-0.030 |
2,764 |
14,912 |
+224 |
|
|
Jun25 |
241025 |
97.995 |
98.015 |
97.975 |
97.995 |
-0.040 |
2,166 |
12,665 |
+69 |
|
| Total Volume and Open Interest |
22,442 |
118,875 |
-695 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
96~08 |
96~12 |
96~01 |
96~10 |
+0~01 |
365,910 |
857,397 |
+15,107 |
Hover/Click |
|
Mar25 |
241025 |
96~07 |
96~07 |
96~07 |
96~07 |
+0~01 |
0 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
365,910 |
857,435 |
+15,107 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
97.240 |
97.260 |
97.225 |
97.250 |
-0.015 |
286,474 |
777,033 |
+24,060 |
|
|
Mar25 |
241025 |
97.750 |
97.780 |
97.735 |
97.765 |
-0.030 |
214,324 |
557,947 |
+11,412 |
|
|
Jun25 |
241025 |
97.985 |
98.015 |
97.970 |
98.000 |
-0.035 |
163,289 |
569,229 |
+5,473 |
|
| Total Volume and Open Interest |
1,744,538 |
4,794,293 |
+88,754 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
95.65 |
95.66 |
95.64 |
95.66 |
+0.01 |
27,334 |
305,918 |
-5,262 |
|
|
Mar25 |
241025 |
95.78 |
95.81 |
95.77 |
95.80 |
+0.02 |
22,558 |
241,597 |
-2,576 |
|
|
Jun25 |
241025 |
95.93 |
95.98 |
95.93 |
95.97 |
+0.04 |
24,439 |
162,415 |
+5,949 |
|
|
Sep25 |
241025 |
96.07 |
96.12 |
96.07 |
96.12 |
+0.05 |
16,126 |
169,586 |
+597 |
|
|
Dec25 |
241025 |
96.18 |
96.23 |
96.17 |
96.22 |
+0.04 |
13,920 |
175,787 |
-862 |
|
|
Mar26 |
241025 |
96.24 |
96.29 |
96.22 |
96.29 |
+0.05 |
11,320 |
132,007 |
-4,034 |
|
|
Jun26 |
241025 |
96.24 |
96.30 |
96.23 |
96.29 |
+0.05 |
5,137 |
80,137 |
+625 |
|
|
Sep26 |
241025 |
96.21 |
96.27 |
96.19 |
96.26 |
+0.05 |
3,788 |
43,717 |
+2,410 |
|
|
Dec26 |
241025 |
96.18 |
96.23 |
96.16 |
96.22 |
+0.05 |
210 |
9,754 |
+33 |
|
|
Mar27 |
241025 |
96.14 |
96.17 |
96.11 |
96.17 |
+0.05 |
99 |
2,939 |
-23 |
|
| Total Volume and Open Interest |
125,226 |
1,325,301 |
-3,040 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
95.54 |
95.59 |
95.52 |
95.58 |
+0.04 |
255,109 |
1,079,707 |
+2,581 |
|
|
Mar25 |
241025 |
95.58 |
95.58 |
95.58 |
95.58 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
255,109 |
1,079,707 |
+2,581 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
96.07 |
96.12 |
96.06 |
96.11 |
+0.03 |
210,249 |
848,706 |
+678 |
|
|
Mar25 |
241025 |
96.11 |
96.11 |
96.11 |
96.11 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
210,249 |
848,706 |
+678 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct24 |
241025 |
2725.5 |
2742.4 |
2725.5 |
2740.9 |
+6.0 |
27 |
51 |
+3 |
Hover/Click |
|
Dec24 |
241025 |
2748.6 |
2760.9 |
2729.1 |
2754.6 |
+5.7 |
175,872 |
437,619 |
-2,028 |
Hover/Click |
|
Feb25 |
241025 |
2773.1 |
2785.4 |
2754.0 |
2779.1 |
+5.8 |
14,215 |
75,395 |
+1,412 |
Hover/Click |
|
Apr25 |
241025 |
2787.0 |
2804.3 |
2774.4 |
2799.4 |
+5.7 |
4,124 |
28,259 |
+161 |
Hover/Click |
|
Jun25 |
241025 |
2812.6 |
2824.4 |
2795.0 |
2819.8 |
+5.6 |
2,761 |
15,254 |
+244 |
Hover/Click |
|
Aug25 |
241025 |
2824.6 |
2845.6 |
2817.0 |
2839.3 |
+5.6 |
709 |
2,499 |
+71 |
Hover/Click |
|
Oct25 |
241025 |
2835.5 |
2858.2 |
2835.3 |
2858.2 |
+5.7 |
23 |
499 |
+0 |
Hover/Click |
|
Dec25 |
241025 |
2861.6 |
2877.0 |
2854.7 |
2876.4 |
+5.6 |
157 |
4,252 |
-30 |
Hover/Click |
|
Feb26 |
241025 |
2894.7 |
2894.7 |
2894.7 |
2894.7 |
+5.6 |
0 |
13 |
+0 |
Hover/Click |
|
Apr26 |
241025 |
2911.3 |
2911.3 |
2911.3 |
2911.3 |
+5.6 |
0 |
31 |
+0 |
Hover/Click |
|
Jun26 |
241025 |
2930.3 |
2930.3 |
2930.3 |
2930.3 |
+5.6 |
0 |
207 |
+0 |
Hover/Click |
|
Aug26 |
241025 |
2948.0 |
2948.0 |
2948.0 |
2948.0 |
+5.6 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
198,223 |
565,131 |
-238 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
3385.0 |
3419.5 |
3326.0 |
3377.9 |
-1.6 |
79,664 |
126,496 |
-1,044 |
Hover/Click |
|
Mar25 |
241025 |
3428.0 |
3464.5 |
3371.5 |
3423.6 |
-1.5 |
4,386 |
20,010 |
+375 |
Hover/Click |
|
May25 |
241025 |
3456.5 |
3492.0 |
3401.0 |
3451.8 |
-1.6 |
448 |
5,207 |
+46 |
Hover/Click |
|
Jul25 |
241025 |
3460.0 |
3513.0 |
3433.5 |
3479.7 |
-1.5 |
198 |
1,511 |
-1 |
Hover/Click |
|
Sep25 |
241025 |
3507.2 |
3507.2 |
3507.2 |
3507.2 |
-1.7 |
57 |
276 |
+4 |
Hover/Click |
|
Dec25 |
241025 |
3550.0 |
3584.5 |
3508.0 |
3546.7 |
-1.4 |
42 |
371 |
-12 |
Hover/Click |
|
Mar26 |
241025 |
3584.4 |
3584.4 |
3584.4 |
3584.4 |
-1.5 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,504 |
155,545 |
-644 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct24 |
241025 |
1027.0 |
1027.2 |
1027.0 |
1027.2 |
+3.0 |
0 |
10 |
-20 |
Hover/Click |
|
Jan25 |
241025 |
1038.0 |
1038.8 |
1012.6 |
1036.7 |
+3.1 |
27,467 |
75,016 |
+912 |
Hover/Click |
|
Apr25 |
241025 |
1046.9 |
1047.4 |
1022.0 |
1045.5 |
+2.7 |
1,195 |
7,252 |
+249 |
Hover/Click |
|
Jul25 |
241025 |
1055.0 |
1055.2 |
1031.0 |
1053.0 |
+1.9 |
505 |
773 |
-63 |
Hover/Click |
| Total Volume and Open Interest |
29,541 |
83,454 |
+1,098 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
1164.00 |
1220.00 |
1128.50 |
1202.70 |
+38.80 |
10,419 |
16,901 |
+452 |
Hover/Click |
|
Mar25 |
241025 |
1177.50 |
1227.50 |
1138.00 |
1211.60 |
+39.50 |
981 |
1,325 |
+399 |
Hover/Click |
|
Jun25 |
241025 |
1151.00 |
1225.50 |
1151.00 |
1217.80 |
+39.80 |
7 |
20 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
11,416 |
18,261 |
+858 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
436.40 |
438.90 |
432.50 |
437.05 |
+1.90 |
65,851 |
119,495 |
-5,800 |
Hover/Click |
|
Mar25 |
241025 |
441.05 |
443.50 |
437.35 |
441.90 |
+1.65 |
23,822 |
74,148 |
+6,582 |
Hover/Click |
|
May25 |
241025 |
444.00 |
446.15 |
440.30 |
444.70 |
+1.50 |
3,243 |
22,013 |
+540 |
Hover/Click |
|
Jul25 |
241025 |
446.40 |
448.25 |
443.00 |
446.95 |
+1.30 |
1,239 |
10,875 |
+162 |
Hover/Click |
|
Sep25 |
241025 |
447.45 |
449.80 |
445.45 |
448.95 |
+1.10 |
296 |
2,162 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
96,405 |
244,134 |
+1,541 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
42615 |
42811 |
42245 |
42321 |
-284 |
105,909 |
88,587 |
-52 |
Hover/Click |
|
Mar25 |
241025 |
43031 |
43203 |
42647 |
42717 |
-280 |
69 |
711 |
+19 |
Hover/Click |
|
Jun25 |
241025 |
43000 |
43477 |
43000 |
43054 |
-263 |
2 |
10 |
+1 |
Hover/Click |
|
Sep25 |
241025 |
43411 |
43411 |
43411 |
43411 |
-265 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
105,980 |
89,308 |
-32 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
42631 |
42812 |
42246 |
42321 |
-284 |
87,433 |
20,284 |
-65 |
Hover/Click |
|
Mar25 |
241025 |
43014 |
43208 |
42642 |
42717 |
-280 |
227 |
381 |
+19 |
Hover/Click |
|
Jun25 |
241025 |
43400 |
43400 |
43054 |
43054 |
-263 |
2 |
13 |
-1 |
Hover/Click |
|
Sep25 |
241025 |
43411 |
43411 |
43411 |
43411 |
-265 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
87,662 |
20,678 |
-47 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
5853.25 |
5900.75 |
5835.00 |
5846.00 |
-3.00 |
1,159,448 |
2,158,740 |
+22,795 |
Hover/Click |
|
Mar25 |
241025 |
5911.25 |
5960.75 |
5895.50 |
5906.25 |
-2.75 |
2,550 |
34,473 |
+1,038 |
Hover/Click |
|
Jun25 |
241025 |
5976.00 |
6012.25 |
5949.50 |
5958.25 |
-2.75 |
32 |
671 |
-6 |
Hover/Click |
|
Sep25 |
241025 |
6009.00 |
6039.00 |
6009.00 |
6009.00 |
-3.00 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,162,031 |
2,194,947 |
+23,828 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
5853.25 |
5900.75 |
5835.00 |
5846.00 |
-3.00 |
911,368 |
155,868 |
+1,883 |
Hover/Click |
|
Mar25 |
241025 |
5913.25 |
5960.75 |
5895.25 |
5906.25 |
-2.75 |
856 |
2,165 |
+66 |
Hover/Click |
|
Jun25 |
241025 |
5963.00 |
6012.25 |
5950.25 |
5958.25 |
-2.75 |
18 |
124 |
+10 |
Hover/Click |
|
Sep25 |
241025 |
6050.00 |
6050.00 |
6009.00 |
6009.00 |
-3.00 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
912,242 |
158,167 |
+1,959 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
20388.50 |
20707.25 |
20364.00 |
20498.75 |
+118.50 |
462,552 |
242,761 |
-2,859 |
Hover/Click |
|
Mar25 |
241025 |
20603.25 |
20940.00 |
20597.00 |
20733.75 |
+121.50 |
668 |
1,714 |
+13 |
Hover/Click |
|
Jun25 |
241025 |
21146.25 |
21146.25 |
20929.75 |
20929.75 |
+118.75 |
2 |
8 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
463,222 |
244,489 |
-2,844 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
20385.00 |
20707.50 |
20363.25 |
20498.75 |
+118.50 |
1,160,911 |
91,907 |
-1,784 |
Hover/Click |
|
Mar25 |
241025 |
20611.25 |
20940.25 |
20596.75 |
20733.75 |
+121.50 |
2,760 |
4,262 |
+110 |
Hover/Click |
|
Jun25 |
241025 |
20868.00 |
21121.75 |
20868.00 |
20929.75 |
+118.75 |
7 |
53 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
1,163,678 |
96,231 |
-1,677 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241025 |
3139.90 |
3159.30 |
3117.10 |
3125.30 |
-20.10 |
8,189 |
35,523 |
-594 |
Hover/Click |
|
Mar25 |
241025 |
3151.30 |
3185.10 |
3150.70 |
3151.30 |
-20.70 |
|
|
|
Hover/Click |
|
Jun25 |
241025 |
3167.90 |
3167.90 |
3167.90 |
3167.90 |
-21.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,189 |
35,523 |
-594 |
|
| Volatility Index(CBOE) |
|
Oct24 |
241016 |
21.20 |
21.55 |
20.95 |
20.97 |
unch |
92,311 |
31,067 |
-16,235 |
|
|
Nov24 |
241025 |
18.92 |
19.95 |
18.45 |
19.90 |
+1.00 |
69,865 |
145,439 |
-4,862 |
|
|
Dec24 |
241025 |
18.40 |
19.06 |
18.05 |
19.04 |
+0.67 |
37,622 |
88,191 |
+3,760 |
|
|
Jan25 |
241025 |
18.62 |
19.22 |
18.35 |
19.15 |
+0.55 |
10,164 |
38,322 |
+493 |
|
| Total Volume and Open Interest |
131,261 |
328,640 |
+672 |
|
| S & P 600(CME) |
|
Dec24 |
241025 |
1398.30 |
1416.80 |
1396.10 |
1398.30 |
-7.20 |
2 |
718 |
-1 |
|
|
Mar25 |
241025 |
1414.70 |
1414.70 |
1414.70 |
1414.70 |
-7.30 |
|
|
|
|
| Total Volume and Open Interest |
2 |
718 |
-1 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
2231.70 |
2252.20 |
2216.70 |
2221.50 |
-9.50 |
110,842 |
437,758 |
-161 |
Hover/Click |
|
Mar25 |
241025 |
2253.00 |
2273.00 |
2238.30 |
2242.50 |
-9.70 |
94 |
517 |
+25 |
Hover/Click |
|
Jun25 |
241025 |
2255.50 |
2255.50 |
2255.50 |
2255.50 |
-11.50 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,936 |
438,276 |
-136 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241025 |
2232.90 |
2252.30 |
2216.80 |
2221.50 |
-9.50 |
55,575 |
20,199 |
+206 |
Hover/Click |
|
Mar25 |
241025 |
2251.90 |
2273.10 |
2238.70 |
2242.50 |
-9.70 |
172 |
546 |
+16 |
Hover/Click |
|
Jun25 |
241025 |
2255.50 |
2255.50 |
2255.50 |
2255.50 |
-11.50 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
55,747 |
20,752 |
+222 |
|
| Nikkei 225(CME) |
|
Dec24 |
241025 |
38225 |
38480 |
37840 |
38200 |
+5 |
4,100 |
9,743 |
-71 |
|
|
Mar25 |
241025 |
38250 |
38505 |
38005 |
38250 |
+5 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
4,100 |
9,749 |
-71 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
38115 |
38310 |
37730 |
38015 |
-145 |
21,976 |
81,512 |
+1,091 |
|
|
Mar25 |
241025 |
37950 |
37975 |
37870 |
37975 |
-145 |
13 |
898 |
+2 |
|
|
Jun25 |
241025 |
37725 |
37725 |
37725 |
37725 |
-145 |
0 |
792 |
+0 |
|
| Total Volume and Open Interest |
21,989 |
86,314 |
+1,093 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241025 |
38230 |
38310 |
37730 |
38010 |
-150 |
503,863 |
296,159 |
+7,527 |
|
|
Mar25 |
241025 |
38205 |
38285 |
37715 |
37990 |
-160 |
13,797 |
12,479 |
-94 |
|
|
Jun25 |
241025 |
38025 |
38025 |
37480 |
37740 |
-160 |
441 |
1,859 |
+67 |
|
| Total Volume and Open Interest |
548,555 |
328,775 |
+6,743 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241025 |
38230 |
38300 |
37730 |
38010 |
-150 |
39,733 |
179,356 |
+113 |
|
|
Mar25 |
241025 |
38200 |
38200 |
37760 |
37990 |
-160 |
325 |
10,265 |
+55 |
|
|
Jun25 |
241025 |
37500 |
37740 |
37500 |
37740 |
-160 |
5 |
7,394 |
+0 |
|
| Total Volume and Open Interest |
40,086 |
224,304 |
+276 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241025 |
38145 |
38380 |
37740 |
38095 |
+5 |
18,292 |
41,010 |
+230 |
|
|
Mar25 |
241025 |
38090 |
38330 |
37805 |
38090 |
+45 |
0 |
14 |
+0 |
|
|
Jun25 |
241025 |
38120 |
38120 |
38120 |
38120 |
+75 |
|
|
|
|
| Total Volume and Open Interest |
18,292 |
41,026 |
+230 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241025 |
38095 |
38095 |
38095 |
38095 |
+5 |
|
|
|
|
|
Mar25 |
241025 |
38090 |
38090 |
38090 |
38090 |
+45 |
0 |
1 |
+0 |
|
|
Jun25 |
241025 |
38120 |
38120 |
38120 |
38120 |
+75 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov24 |
241025 |
7522.0 |
7535.0 |
7472.0 |
7513.0 |
-6.0 |
33,992 |
181,348 |
-3,937 |
|
|
Dec24 |
241025 |
7520.0 |
7545.5 |
7494.5 |
7528.5 |
-6.0 |
93 |
1,378 |
+4 |
|
|
Jan25 |
241025 |
7542.0 |
7542.0 |
7542.0 |
7542.0 |
-6.0 |
|
|
|
|
|
Mar25 |
241025 |
7577.5 |
7577.5 |
7577.5 |
7577.5 |
-7.0 |
0 |
1 |
+0 |
|
|
Jun25 |
241025 |
7447.5 |
7447.5 |
7447.5 |
7447.5 |
-7.5 |
|
|
|
|
|
Sep25 |
241025 |
7482.0 |
7482.0 |
7482.0 |
7482.0 |
-8.0 |
|
|
|
|
| Total Volume and Open Interest |
34,085 |
182,727 |
-3,933 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct24 |
241025 |
20499 |
20787 |
20283 |
20611 |
+107 |
102,317 |
105,471 |
-3,834 |
|
|
Nov24 |
241025 |
20531 |
20838 |
20346 |
20662 |
+110 |
10,951 |
17,363 |
+5,650 |
|
|
Dec24 |
241025 |
20559 |
20902 |
20422 |
20722 |
+108 |
1,099 |
18,679 |
+119 |
|
| Total Volume and Open Interest |
114,425 |
145,514 |
+1,937 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
19547.0 |
19622.0 |
19459.0 |
19549.0 |
-9.0 |
33,478 |
57,013 |
-1,531 |
|
|
Mar25 |
241025 |
19717.0 |
19717.0 |
19717.0 |
19717.0 |
-9.0 |
15 |
72 |
+12 |
|
|
Jun25 |
241025 |
19935.0 |
19935.0 |
19935.0 |
19935.0 |
-6.0 |
2 |
2 |
+2 |
|
| Total Volume and Open Interest |
33,495 |
57,087 |
-1,517 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241025 |
19542.0 |
19622.0 |
19459.0 |
19549.0 |
-9.0 |
33,186 |
10,754 |
+769 |
|
|
Mar25 |
241025 |
19673.0 |
19765.0 |
19673.0 |
19717.0 |
-9.0 |
12 |
44 |
+4 |
|
|
Jun25 |
241025 |
19935.0 |
19935.0 |
19935.0 |
19935.0 |
-6.0 |
5 |
5 |
+5 |
|
| Total Volume and Open Interest |
33,203 |
10,803 |
+778 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
4950 |
4969 |
4927 |
4955 |
+3 |
512,435 |
2,141,883 |
-7,525 |
|
|
Mar25 |
241025 |
4969 |
4986 |
4967 |
4979 |
+4 |
52 |
20,140 |
+2 |
|
|
Jun25 |
241025 |
4920 |
4920 |
4920 |
4920 |
+4 |
0 |
803 |
+0 |
|
| Total Volume and Open Interest |
512,487 |
2,163,338 |
-7,523 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241025 |
12200 |
12221 |
12158 |
12200 |
+1 |
11,773 |
174,513 |
-237 |
|
|
Mar25 |
241025 |
12164 |
12188 |
12164 |
12186 |
+2 |
2 |
3,039 |
-1 |
|
|
Jun25 |
241025 |
11978 |
11989 |
11978 |
11989 |
unch |
0 |
26 |
+0 |
|
| Total Volume and Open Interest |
11,775 |
177,578 |
-238 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241025 |
8305.50 |
8316.00 |
8246.50 |
8277.00 |
-23.00 |
70,454 |
444,902 |
+1,276 |
|
|
Mar25 |
241025 |
8301.00 |
8304.50 |
8293.00 |
8304.50 |
-23.00 |
0 |
14 |
+0 |
|
|
Jun25 |
241025 |
8310.50 |
8310.50 |
8310.50 |
8310.50 |
-23.00 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
70,454 |
445,069 |
+1,276 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241025 |
8237.0 |
8278.0 |
8215.0 |
8239.0 |
+6.0 |
32,886 |
224,324 |
+1,942 |
|
|
Mar25 |
241025 |
8311.0 |
8311.0 |
8311.0 |
8311.0 |
+6.0 |
|
|
|
|
|
Jun25 |
241025 |
8385.0 |
8385.0 |
8385.0 |
8385.0 |
+6.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
32,898 |
224,887 |
+1,942 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241025 |
34515.00 |
34705.00 |
34450.00 |
34597.00 |
+73.00 |
10,350 |
111,845 |
-285 |
|
|
Mar25 |
241025 |
34795.00 |
34795.00 |
34757.00 |
34757.00 |
+73.00 |
10 |
75 |
+7 |
|
|
Jun25 |
241025 |
34147.00 |
34147.00 |
34147.00 |
34147.00 |
+73.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
10,360 |
111,923 |
-278 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241025 |
345.05 |
348.45 |
344.00 |
345.25 |
+0.35 |
183,564 |
263,967 |
-1,691 |
|
|
Mar25 |
241025 |
344.45 |
348.05 |
343.75 |
345.00 |
+0.40 |
307 |
4,565 |
-13 |
|
|
Jun25 |
241025 |
345.65 |
345.65 |
345.65 |
345.65 |
+0.35 |
0 |
3,270 |
+0 |
|
| Total Volume and Open Interest |
183,871 |
274,458 |
-1,704 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov24 |
241025 |
544.00 |
546.15 |
540.45 |
545.90 |
+4.30 |
0 |
1,116 |
+0 |
|
|
Dec24 |
241025 |
548.25 |
548.30 |
548.25 |
548.25 |
+4.30 |
|
|
|
|
|
Jan25 |
241025 |
545.75 |
545.75 |
545.75 |
545.75 |
-0.70 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1,116 |
+0 |
|
|
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
