|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 23, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan24 |
231122 |
1377.00 |
1378.50 |
1354.25 |
1356.50 |
-20.75 |
126,688 |
274,937 |
-4,990 |
Hover/Click |
Mar24 |
231122 |
1392.75 |
1394.50 |
1372.00 |
1374.25 |
-18.75 |
38,793 |
173,989 |
+640 |
Hover/Click |
May24 |
231122 |
1404.50 |
1406.25 |
1385.00 |
1387.25 |
-17.50 |
22,017 |
125,813 |
+139 |
Hover/Click |
Jul24 |
231122 |
1407.75 |
1409.75 |
1389.00 |
1392.00 |
-16.50 |
16,079 |
82,901 |
+1,460 |
Hover/Click |
Aug24 |
231122 |
1384.00 |
1385.25 |
1366.50 |
1369.25 |
-15.25 |
2,169 |
6,842 |
+134 |
Hover/Click |
Sep24 |
231122 |
1334.00 |
1334.50 |
1317.75 |
1320.75 |
-12.75 |
1,344 |
4,525 |
+107 |
Hover/Click |
Nov24 |
231122 |
1311.25 |
1313.75 |
1297.00 |
1301.25 |
-12.00 |
7,426 |
63,889 |
+789 |
Hover/Click |
Jan25 |
231122 |
1316.25 |
1319.25 |
1303.75 |
1307.00 |
-12.00 |
342 |
2,668 |
+76 |
Hover/Click |
Mar25 |
231122 |
1299.75 |
1303.75 |
1295.75 |
1299.00 |
-11.75 |
232 |
1,995 |
+69 |
Hover/Click |
May25 |
231122 |
1303.75 |
1303.75 |
1293.75 |
1296.50 |
-11.50 |
451 |
1,915 |
+292 |
Hover/Click |
Jul25 |
231122 |
1301.00 |
1306.25 |
1297.00 |
1299.25 |
-11.00 |
47 |
218 |
+10 |
Hover/Click |
Aug25 |
231122 |
1290.25 |
1290.25 |
1290.25 |
1290.25 |
-10.25 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
231122 |
1260.50 |
1260.50 |
1260.50 |
1260.50 |
-10.25 |
0 |
5 |
+0 |
Hover/Click |
Nov25 |
231122 |
1254.75 |
1255.50 |
1250.00 |
1253.50 |
-8.75 |
15 |
608 |
-1 |
Hover/Click |
Total Volume and Open Interest |
215,603 |
740,331 |
-1,275 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
459.60 |
466.80 |
454.10 |
458.10 |
-1.10 |
38,006 |
86,842 |
-3,708 |
Hover/Click |
Jan24 |
231122 |
442.10 |
447.20 |
436.20 |
437.60 |
-4.40 |
53,816 |
171,382 |
+5,775 |
Hover/Click |
Mar24 |
231122 |
429.30 |
432.60 |
423.80 |
424.10 |
-5.70 |
33,347 |
131,705 |
+2,628 |
Hover/Click |
May24 |
231122 |
419.90 |
421.60 |
413.10 |
413.70 |
-6.80 |
19,063 |
94,788 |
+177 |
Hover/Click |
Jul24 |
231122 |
416.60 |
417.90 |
409.20 |
410.60 |
-6.90 |
12,675 |
47,959 |
+670 |
Hover/Click |
Aug24 |
231122 |
411.50 |
412.80 |
404.50 |
405.70 |
-6.90 |
1,972 |
6,859 |
+317 |
Hover/Click |
Sep24 |
231122 |
403.00 |
406.20 |
398.50 |
400.00 |
-6.30 |
975 |
4,289 |
+175 |
Hover/Click |
Oct24 |
231122 |
396.40 |
398.80 |
391.70 |
393.50 |
-5.50 |
502 |
5,812 |
+14 |
Hover/Click |
Dec24 |
231122 |
398.80 |
400.30 |
393.00 |
395.00 |
-5.10 |
2,966 |
18,798 |
+515 |
Hover/Click |
Jan25 |
231122 |
397.00 |
397.00 |
391.80 |
393.80 |
-4.80 |
122 |
1,487 |
+36 |
Hover/Click |
Total Volume and Open Interest |
163,508 |
571,274 |
+6,606 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
54.50 |
54.54 |
53.27 |
53.60 |
-0.59 |
32,970 |
50,724 |
-5,322 |
Hover/Click |
Jan24 |
231122 |
53.65 |
53.70 |
52.43 |
52.71 |
-0.72 |
46,676 |
144,710 |
+1,868 |
Hover/Click |
Mar24 |
231122 |
53.25 |
53.32 |
52.12 |
52.41 |
-0.68 |
30,261 |
114,982 |
+1,144 |
Hover/Click |
May24 |
231122 |
53.08 |
53.16 |
51.97 |
52.31 |
-0.65 |
15,254 |
62,524 |
-265 |
Hover/Click |
Jul24 |
231122 |
52.84 |
52.94 |
51.77 |
52.12 |
-0.63 |
11,981 |
64,986 |
+727 |
Hover/Click |
Aug24 |
231122 |
52.25 |
52.43 |
51.28 |
51.67 |
-0.58 |
2,011 |
15,696 |
+855 |
Hover/Click |
Sep24 |
231122 |
51.87 |
51.92 |
50.80 |
51.22 |
-0.54 |
461 |
12,094 |
-81 |
Hover/Click |
Oct24 |
231122 |
51.25 |
51.27 |
50.22 |
50.67 |
-0.52 |
298 |
8,072 |
-11 |
Hover/Click |
Dec24 |
231122 |
50.86 |
51.00 |
49.90 |
50.41 |
-0.49 |
1,543 |
30,669 |
+232 |
Hover/Click |
Jan25 |
231122 |
50.75 |
50.75 |
49.75 |
50.23 |
-0.47 |
95 |
1,451 |
+14 |
Hover/Click |
Total Volume and Open Interest |
141,673 |
509,616 |
-818 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan24 |
231123 |
707.5 |
707.5 |
695.3 |
696.7 |
-13.0 |
22,818 |
121,072 |
-4,039 |
Hover/Click |
Mar24 |
231123 |
710.5 |
710.5 |
699.8 |
701.3 |
-13.0 |
12,271 |
75,928 |
-1,437 |
Hover/Click |
May24 |
231123 |
713.7 |
714.3 |
703.1 |
705.2 |
-12.6 |
4,612 |
42,680 |
-221 |
Hover/Click |
Jul24 |
231123 |
717.1 |
717.1 |
705.6 |
708.2 |
-12.2 |
1,674 |
15,509 |
+599 |
Hover/Click |
Nov24 |
231123 |
705.0 |
705.0 |
696.3 |
698.3 |
-11.4 |
2,015 |
9,947 |
+1,139 |
Hover/Click |
Jan25 |
231123 |
698.5 |
698.5 |
698.5 |
698.5 |
-11.4 |
5 |
143 |
+5 |
Hover/Click |
Total Volume and Open Interest |
43,397 |
265,295 |
-3,952 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
468.75 |
473.75 |
467.75 |
468.75 |
-1.25 |
139,825 |
347,630 |
-20,454 |
Hover/Click |
Mar24 |
231122 |
488.25 |
493.25 |
487.00 |
487.75 |
-1.25 |
111,050 |
564,366 |
+8,402 |
Hover/Click |
May24 |
231122 |
499.00 |
504.25 |
497.75 |
499.00 |
-1.00 |
19,890 |
143,738 |
+2,602 |
Hover/Click |
Jul24 |
231122 |
508.00 |
513.00 |
507.00 |
508.00 |
-1.00 |
20,079 |
169,593 |
+2,839 |
Hover/Click |
Sep24 |
231122 |
509.75 |
513.50 |
508.00 |
509.00 |
-1.25 |
3,186 |
58,984 |
+431 |
Hover/Click |
Dec24 |
231122 |
514.00 |
518.00 |
512.50 |
513.75 |
-1.25 |
7,636 |
137,054 |
+2,367 |
Hover/Click |
Mar25 |
231122 |
523.50 |
528.00 |
522.75 |
523.75 |
-1.50 |
193 |
5,974 |
+80 |
Hover/Click |
May25 |
231122 |
529.50 |
532.25 |
527.50 |
528.00 |
-1.75 |
51 |
1,655 |
+27 |
Hover/Click |
Jul25 |
231122 |
528.25 |
531.75 |
526.75 |
527.50 |
-1.50 |
115 |
3,086 |
+75 |
Hover/Click |
Sep25 |
231122 |
513.25 |
513.75 |
512.00 |
512.00 |
+0.25 |
35 |
101 |
+0 |
Hover/Click |
Total Volume and Open Interest |
302,171 |
1,437,171 |
-3,591 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
556.00 |
563.50 |
554.50 |
555.75 |
+0.75 |
42,772 |
79,810 |
-8,135 |
Hover/Click |
Mar24 |
231122 |
584.00 |
591.50 |
583.00 |
584.50 |
+1.75 |
56,489 |
227,548 |
+9,389 |
Hover/Click |
May24 |
231122 |
597.75 |
605.25 |
597.75 |
599.25 |
+2.00 |
12,554 |
53,076 |
+130 |
Hover/Click |
Jul24 |
231122 |
610.25 |
617.75 |
610.25 |
612.25 |
+1.75 |
8,910 |
56,905 |
+936 |
Hover/Click |
Sep24 |
231122 |
627.25 |
632.50 |
625.25 |
626.75 |
+1.25 |
1,937 |
11,990 |
+542 |
Hover/Click |
Dec24 |
231122 |
645.00 |
649.00 |
642.00 |
643.50 |
+1.00 |
1,383 |
12,479 |
-4 |
Hover/Click |
Total Volume and Open Interest |
124,654 |
443,566 |
+2,952 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
231122 |
615.00 |
623.50 |
613.25 |
614.50 |
-1.25 |
19,846 |
31,944 |
-5,972 |
Hover/Click |
Mar24 |
231122 |
623.50 |
633.25 |
622.75 |
624.25 |
-1.25 |
24,933 |
120,854 |
+2,045 |
Hover/Click |
May24 |
231122 |
631.50 |
640.00 |
630.25 |
631.50 |
-0.75 |
7,775 |
37,958 |
+667 |
Hover/Click |
Jul24 |
231122 |
638.00 |
646.50 |
637.00 |
638.00 |
-0.50 |
2,680 |
27,030 |
+53 |
Hover/Click |
Sep24 |
231122 |
652.50 |
657.00 |
648.50 |
649.25 |
unch |
408 |
5,112 |
+277 |
Hover/Click |
Dec24 |
231122 |
668.00 |
669.75 |
662.50 |
663.25 |
+0.75 |
77 |
3,481 |
+26 |
Hover/Click |
Mar25 |
231122 |
669.25 |
674.75 |
669.25 |
669.25 |
+1.50 |
0 |
374 |
+0 |
Hover/Click |
Total Volume and Open Interest |
55,719 |
226,847 |
-2,904 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
231122 |
717.25 |
723.25 |
710.00 |
710.75 |
-6.75 |
3,965 |
19,434 |
-1,813 |
Hover/Click |
Mar24 |
231122 |
732.75 |
739.50 |
726.00 |
728.00 |
-5.25 |
7,062 |
39,943 |
+1,531 |
Hover/Click |
May24 |
231122 |
742.25 |
748.00 |
734.75 |
735.50 |
-5.50 |
934 |
7,022 |
+5 |
Hover/Click |
Jul24 |
231122 |
752.50 |
755.75 |
740.25 |
743.50 |
-5.75 |
130 |
3,697 |
-3 |
Hover/Click |
Sep24 |
231122 |
755.00 |
762.00 |
751.25 |
751.25 |
-5.50 |
109 |
2,945 |
+23 |
Hover/Click |
Dec24 |
231122 |
769.75 |
774.00 |
762.50 |
762.50 |
-6.00 |
29 |
757 |
+10 |
Hover/Click |
Total Volume and Open Interest |
12,229 |
73,821 |
-247 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
358.00 |
373.75 |
355.00 |
369.50 |
+11.50 |
289 |
1,873 |
-74 |
Hover/Click |
Mar24 |
231122 |
376.25 |
390.00 |
372.50 |
386.00 |
+10.75 |
314 |
2,662 |
+100 |
Hover/Click |
May24 |
231122 |
389.75 |
399.00 |
389.75 |
397.00 |
+11.25 |
14 |
269 |
+8 |
Hover/Click |
Jul24 |
231122 |
404.00 |
404.00 |
404.00 |
404.00 |
+11.25 |
0 |
72 |
+0 |
Hover/Click |
Total Volume and Open Interest |
617 |
4,927 |
+34 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan24 |
231122 |
17.35 |
17.55 |
17.07 |
17.30 |
-0.20 |
637 |
9,484 |
+328 |
Hover/Click |
Mar24 |
231122 |
17.70 |
17.72 |
17.25 |
17.50 |
-0.18 |
55 |
1,137 |
+35 |
Hover/Click |
May24 |
231122 |
17.67 |
17.67 |
17.67 |
17.67 |
-0.12 |
0 |
14 |
+0 |
Hover/Click |
Jul24 |
231122 |
17.59 |
17.59 |
17.59 |
17.59 |
-0.12 |
2 |
14 |
+2 |
Hover/Click |
Total Volume and Open Interest |
694 |
11,355 |
+365 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
174.850 |
176.000 |
174.350 |
174.485 |
-0.515 |
11,946 |
40,749 |
-2,234 |
Hover/Click |
Feb24 |
231122 |
175.830 |
176.600 |
175.200 |
175.285 |
-0.795 |
22,584 |
108,082 |
+1,368 |
Hover/Click |
Apr24 |
231122 |
178.130 |
178.830 |
177.485 |
177.650 |
-0.585 |
9,264 |
55,245 |
+380 |
Hover/Click |
Jun24 |
231122 |
173.580 |
174.435 |
173.250 |
173.485 |
-0.315 |
7,899 |
40,765 |
+397 |
Hover/Click |
Aug24 |
231122 |
174.185 |
174.880 |
173.735 |
173.985 |
-0.365 |
3,046 |
18,542 |
-240 |
Hover/Click |
Oct24 |
231122 |
179.300 |
179.830 |
178.700 |
178.985 |
-0.345 |
974 |
8,270 |
-85 |
Hover/Click |
Total Volume and Open Interest |
56,603 |
282,177 |
-238 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan24 |
231122 |
228.380 |
229.150 |
226.650 |
227.130 |
-1.200 |
6,006 |
22,831 |
+284 |
Hover/Click |
Mar24 |
231122 |
231.485 |
231.850 |
229.650 |
230.130 |
-1.105 |
2,785 |
10,607 |
+108 |
Hover/Click |
Apr24 |
231122 |
235.250 |
235.450 |
233.500 |
233.900 |
-1.000 |
1,333 |
6,006 |
+143 |
Hover/Click |
May24 |
231122 |
238.550 |
238.950 |
237.080 |
237.435 |
-1.000 |
802 |
4,502 |
-25 |
Hover/Click |
Aug24 |
231122 |
251.000 |
251.800 |
250.235 |
250.685 |
-1.050 |
411 |
4,258 |
+81 |
Hover/Click |
Sep24 |
231122 |
252.450 |
253.535 |
252.185 |
252.880 |
-0.905 |
105 |
1,008 |
+22 |
Hover/Click |
Oct24 |
231122 |
254.685 |
254.830 |
253.900 |
254.035 |
-1.215 |
82 |
350 |
+17 |
Hover/Click |
Total Volume and Open Interest |
11,580 |
49,624 |
+672 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
68.220 |
68.630 |
68.050 |
68.280 |
+0.100 |
13,566 |
34,316 |
-1,959 |
Hover/Click |
Feb24 |
231122 |
72.430 |
72.680 |
71.580 |
71.830 |
-0.500 |
14,568 |
74,564 |
+131 |
Hover/Click |
Apr24 |
231122 |
78.830 |
79.350 |
78.380 |
78.580 |
-0.050 |
6,306 |
36,256 |
-627 |
Hover/Click |
May24 |
231122 |
84.780 |
85.530 |
84.700 |
84.750 |
-0.030 |
28 |
1,299 |
+6 |
|
Jun24 |
231122 |
93.100 |
93.980 |
93.050 |
93.200 |
+0.150 |
3,027 |
16,132 |
+99 |
Hover/Click |
Jul24 |
231122 |
95.130 |
95.700 |
95.050 |
95.200 |
+0.120 |
1,588 |
12,671 |
+208 |
Hover/Click |
Aug24 |
231122 |
95.580 |
95.950 |
95.480 |
95.630 |
+0.150 |
1,163 |
6,314 |
+171 |
Hover/Click |
Oct24 |
231122 |
82.980 |
83.150 |
82.580 |
82.630 |
+0.050 |
585 |
3,478 |
+118 |
Hover/Click |
Total Volume and Open Interest |
40,943 |
186,413 |
-1,809 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov23 |
231122 |
17.13 |
17.15 |
17.11 |
17.13 |
+0.01 |
10 |
3,589 |
+2 |
Hover/Click |
Dec23 |
231122 |
16.46 |
16.51 |
16.30 |
16.35 |
-0.05 |
764 |
6,567 |
+282 |
Hover/Click |
Jan24 |
231122 |
16.54 |
16.60 |
16.41 |
16.44 |
-0.08 |
428 |
3,502 |
+194 |
Hover/Click |
Feb24 |
231122 |
17.01 |
17.03 |
16.94 |
16.98 |
-0.07 |
368 |
2,242 |
+261 |
Hover/Click |
Mar24 |
231122 |
17.65 |
17.67 |
17.62 |
17.62 |
-0.09 |
168 |
1,439 |
+69 |
Hover/Click |
Apr24 |
231122 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
70 |
1,002 |
+24 |
Hover/Click |
May24 |
231122 |
18.05 |
18.06 |
18.05 |
18.05 |
-0.04 |
60 |
925 |
+13 |
Hover/Click |
Jun24 |
231122 |
18.26 |
18.26 |
18.26 |
18.26 |
unch |
14 |
939 |
+8 |
Hover/Click |
Jul24 |
231122 |
18.44 |
18.49 |
18.44 |
18.48 |
+0.06 |
1 |
661 |
+1 |
Hover/Click |
Aug24 |
231122 |
18.60 |
18.60 |
18.60 |
18.60 |
-0.04 |
0 |
671 |
+0 |
Hover/Click |
Sep24 |
231122 |
18.70 |
18.70 |
18.70 |
18.70 |
-0.04 |
1 |
651 |
+0 |
Hover/Click |
Oct24 |
231122 |
18.79 |
18.80 |
18.75 |
18.75 |
-0.04 |
0 |
436 |
+0 |
Hover/Click |
Nov24 |
231122 |
18.72 |
18.72 |
18.72 |
18.72 |
-0.01 |
0 |
409 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,884 |
23,491 |
+854 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
231122 |
4253 |
4260 |
4160 |
4173 |
-54 |
10,602 |
9,758 |
-6,705 |
Hover/Click |
Mar24 |
231122 |
4140 |
4145 |
4071 |
4084 |
-34 |
31,397 |
146,167 |
-1,509 |
Hover/Click |
May24 |
231122 |
4108 |
4108 |
4043 |
4056 |
-30 |
10,386 |
55,821 |
-520 |
Hover/Click |
Jul24 |
231122 |
4068 |
4068 |
4003 |
4015 |
-34 |
4,733 |
41,470 |
+1,062 |
Hover/Click |
Sep24 |
231122 |
4002 |
4002 |
3939 |
3952 |
-31 |
1,735 |
14,765 |
+299 |
Hover/Click |
Dec24 |
231122 |
3875 |
3875 |
3810 |
3825 |
-31 |
664 |
11,157 |
+156 |
Hover/Click |
Mar25 |
231122 |
3734 |
3734 |
3704 |
3713 |
-27 |
219 |
3,081 |
-4 |
Hover/Click |
Total Volume and Open Interest |
59,756 |
282,789 |
-7,210 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec23 |
231122 |
176.45 |
179.20 |
174.50 |
178.65 |
+2.10 |
5,213 |
1,208 |
-4,075 |
Hover/Click |
Mar24 |
231122 |
168.55 |
170.30 |
165.70 |
169.05 |
+0.50 |
33,048 |
107,908 |
+2,732 |
Hover/Click |
May24 |
231122 |
167.70 |
169.10 |
164.90 |
167.95 |
+0.25 |
13,688 |
44,041 |
+568 |
Hover/Click |
Jul24 |
231122 |
168.10 |
169.75 |
165.75 |
168.60 |
+0.05 |
5,217 |
13,848 |
+1,005 |
Hover/Click |
Sep24 |
231122 |
170.15 |
170.80 |
166.90 |
169.65 |
unch |
1,165 |
7,030 |
+287 |
Hover/Click |
Dec24 |
231122 |
170.80 |
172.35 |
168.45 |
171.25 |
+0.05 |
589 |
11,922 |
+15 |
Hover/Click |
Total Volume and Open Interest |
59,101 |
189,347 |
+551 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan24 |
231122 |
414.00 |
422.65 |
410.40 |
420.70 |
+4.90 |
524 |
7,510 |
+32 |
Hover/Click |
Mar24 |
231122 |
398.20 |
405.30 |
393.15 |
405.15 |
+7.60 |
305 |
1,636 |
+159 |
Hover/Click |
May24 |
231122 |
387.00 |
393.25 |
384.40 |
393.10 |
+5.85 |
45 |
390 |
+5 |
Hover/Click |
Jul24 |
231122 |
376.15 |
383.30 |
376.15 |
383.30 |
+4.45 |
11 |
76 |
+1 |
Hover/Click |
Sep24 |
231122 |
373.65 |
373.65 |
373.65 |
373.65 |
+4.95 |
0 |
6 |
+0 |
Hover/Click |
Nov24 |
231122 |
363.30 |
363.30 |
363.30 |
363.30 |
+5.45 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
886 |
9,629 |
+198 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
231122 |
27.77 |
27.77 |
27.16 |
27.22 |
-0.53 |
46,561 |
428,771 |
+1,758 |
Hover/Click |
May24 |
231122 |
26.50 |
26.50 |
25.90 |
25.94 |
-0.51 |
11,615 |
152,858 |
+118 |
Hover/Click |
Jul24 |
231122 |
25.40 |
25.40 |
24.86 |
24.89 |
-0.44 |
9,033 |
118,542 |
+1,573 |
Hover/Click |
Oct24 |
231122 |
24.81 |
24.82 |
24.37 |
24.40 |
-0.40 |
4,177 |
82,744 |
+190 |
Hover/Click |
Mar25 |
231122 |
24.64 |
24.64 |
24.23 |
24.26 |
-0.38 |
2,021 |
36,337 |
+459 |
Hover/Click |
May25 |
231122 |
23.20 |
23.20 |
22.84 |
22.86 |
-0.35 |
171 |
16,563 |
+7 |
Hover/Click |
Jul25 |
231122 |
22.10 |
22.10 |
21.75 |
21.77 |
-0.33 |
171 |
11,610 |
+63 |
Hover/Click |
Oct25 |
231122 |
21.67 |
21.67 |
21.32 |
21.38 |
-0.29 |
116 |
10,308 |
+66 |
Hover/Click |
Total Volume and Open Interest |
74,046 |
866,695 |
+4,328 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
231123 |
3490 |
3500 |
3479 |
3497 |
+10 |
2,343 |
51,524 |
-537 |
Hover/Click |
Mar24 |
231123 |
3453 |
3465 |
3440 |
3461 |
+14 |
16,058 |
150,949 |
-141 |
Hover/Click |
May24 |
231123 |
3327 |
3335 |
3316 |
3330 |
+9 |
8,049 |
56,849 |
+733 |
Hover/Click |
Jul24 |
231123 |
3179 |
3196 |
3179 |
3193 |
+8 |
6,778 |
51,304 |
+1,090 |
Hover/Click |
Sep24 |
231123 |
3091 |
3104 |
3091 |
3101 |
+3 |
3,227 |
25,108 |
-239 |
Hover/Click |
Dec24 |
231123 |
2961 |
2966 |
2956 |
2961 |
+1 |
2,037 |
27,124 |
+223 |
Hover/Click |
Mar25 |
231123 |
2917 |
2917 |
2907 |
2911 |
-6 |
2,954 |
22,884 |
+219 |
Hover/Click |
Total Volume and Open Interest |
41,766 |
386,851 |
+1,449 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar24 |
231123 |
742.70 |
749.00 |
740.80 |
746.10 |
+5.20 |
2,635 |
44,762 |
+331 |
Hover/Click |
May24 |
231123 |
722.40 |
729.00 |
722.40 |
726.80 |
+4.70 |
923 |
20,190 |
-122 |
Hover/Click |
Aug24 |
231123 |
695.20 |
699.50 |
694.70 |
697.30 |
+3.30 |
432 |
7,713 |
+55 |
Hover/Click |
Oct24 |
231123 |
670.90 |
674.60 |
670.90 |
672.40 |
+2.80 |
141 |
3,547 |
+37 |
Hover/Click |
Dec24 |
231123 |
658.50 |
659.20 |
658.10 |
658.10 |
+2.30 |
182 |
2,583 |
+81 |
Hover/Click |
Total Volume and Open Interest |
4,338 |
80,759 |
+404 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec23 |
231122 |
77.60 |
79.75 |
77.55 |
79.58 |
+2.24 |
7,393 |
9,043 |
-3,628 |
Hover/Click |
Mar24 |
231122 |
80.91 |
81.11 |
80.29 |
80.90 |
+0.21 |
22,200 |
100,210 |
-580 |
Hover/Click |
May24 |
231122 |
81.61 |
81.69 |
80.91 |
81.45 |
+0.02 |
4,962 |
37,719 |
+45 |
Hover/Click |
Jul24 |
231122 |
82.20 |
82.27 |
81.35 |
81.89 |
-0.05 |
1,781 |
25,131 |
+320 |
Hover/Click |
Oct24 |
231122 |
79.23 |
79.33 |
79.23 |
79.33 |
-0.01 |
4 |
41 |
-3 |
Hover/Click |
Dec24 |
231122 |
78.31 |
78.44 |
77.45 |
77.98 |
-0.19 |
615 |
22,986 |
+163 |
Hover/Click |
Total Volume and Open Interest |
36,966 |
195,920 |
-3,682 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan24 |
231122 |
77.77 |
77.97 |
73.79 |
77.10 |
-0.67 |
270,638 |
340,002 |
-5,132 |
Hover/Click |
Feb24 |
231122 |
77.92 |
78.11 |
73.98 |
77.25 |
-0.67 |
69,324 |
131,638 |
+3,354 |
Hover/Click |
Mar24 |
231122 |
77.87 |
78.05 |
74.00 |
77.23 |
-0.65 |
53,351 |
115,359 |
-1,783 |
Hover/Click |
Apr24 |
231122 |
77.72 |
77.89 |
73.94 |
77.08 |
-0.66 |
20,742 |
72,158 |
+185 |
Hover/Click |
May24 |
231122 |
77.57 |
77.65 |
73.88 |
76.87 |
-0.67 |
9,612 |
46,196 |
+1,129 |
Hover/Click |
Jun24 |
231122 |
77.28 |
77.39 |
73.62 |
76.60 |
-0.66 |
41,431 |
153,832 |
-682 |
Hover/Click |
Jul24 |
231122 |
77.00 |
77.02 |
73.44 |
76.28 |
-0.64 |
4,640 |
38,864 |
+6 |
Hover/Click |
Aug24 |
231122 |
76.55 |
76.59 |
73.25 |
75.91 |
-0.64 |
4,100 |
41,512 |
-374 |
Hover/Click |
Sep24 |
231122 |
76.01 |
76.12 |
72.81 |
75.53 |
-0.62 |
12,703 |
62,349 |
+522 |
Hover/Click |
Oct24 |
231122 |
75.71 |
75.71 |
72.67 |
75.13 |
-0.62 |
1,759 |
35,984 |
-93 |
Hover/Click |
Nov24 |
231122 |
74.67 |
74.79 |
72.36 |
74.76 |
-0.60 |
1,852 |
33,787 |
+144 |
Hover/Click |
Dec24 |
231122 |
74.96 |
75.04 |
71.80 |
74.38 |
-0.60 |
38,285 |
155,480 |
+1,381 |
Hover/Click |
Jan25 |
231122 |
72.00 |
73.95 |
71.96 |
73.95 |
-0.60 |
556 |
24,206 |
+130 |
Hover/Click |
Feb25 |
231122 |
73.55 |
73.55 |
71.64 |
73.55 |
-0.60 |
226 |
14,589 |
+97 |
Hover/Click |
Mar25 |
231122 |
71.35 |
73.17 |
70.99 |
73.17 |
-0.60 |
3,926 |
17,265 |
+323 |
Hover/Click |
Apr25 |
231122 |
72.81 |
72.81 |
70.97 |
72.81 |
-0.59 |
418 |
8,044 |
+122 |
Hover/Click |
Total Volume and Open Interest |
562,867 |
1,541,757 |
-17,944 |
|
e-miNY Crude Oil(NYM) |
Jan24 |
231122 |
77.750 |
77.950 |
73.800 |
77.100 |
-0.675 |
8,735 |
3,154 |
+17 |
|
Feb24 |
231122 |
77.850 |
78.100 |
74.000 |
77.250 |
-0.675 |
655 |
769 |
-6 |
|
Mar24 |
231122 |
78.025 |
78.025 |
74.175 |
77.225 |
-0.650 |
134 |
219 |
+20 |
|
Apr24 |
231122 |
77.900 |
77.900 |
74.700 |
77.075 |
-0.675 |
35 |
47 |
-1 |
|
May24 |
231122 |
77.300 |
77.300 |
74.200 |
76.875 |
-0.675 |
8 |
14 |
-1 |
|
Jun24 |
231122 |
76.350 |
76.700 |
73.950 |
76.600 |
-0.650 |
7 |
74 |
-1 |
|
Jul24 |
231122 |
75.200 |
76.275 |
74.000 |
76.275 |
-0.650 |
0 |
26 |
+0 |
|
Aug24 |
231122 |
76.450 |
76.550 |
73.900 |
75.900 |
-0.650 |
1 |
11 |
+1 |
|
Sep24 |
231122 |
75.525 |
75.525 |
73.875 |
75.525 |
-0.625 |
2 |
9 |
+0 |
|
Oct24 |
231122 |
75.125 |
75.125 |
73.450 |
75.125 |
-0.625 |
|
|
|
|
Total Volume and Open Interest |
9,615 |
4,541 |
-5 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec23 |
231122 |
293.26 |
293.60 |
281.27 |
288.91 |
-3.58 |
27,451 |
44,586 |
-772 |
Hover/Click |
Jan24 |
231122 |
286.10 |
286.38 |
274.04 |
280.44 |
-4.78 |
45,791 |
75,250 |
-17 |
Hover/Click |
Feb24 |
231122 |
282.12 |
282.36 |
270.74 |
276.75 |
-4.62 |
19,770 |
32,441 |
+1,209 |
Hover/Click |
Mar24 |
231122 |
276.79 |
277.47 |
266.60 |
272.76 |
-4.10 |
13,778 |
34,313 |
-1,044 |
Hover/Click |
Apr24 |
231122 |
271.72 |
272.03 |
261.73 |
267.81 |
-3.74 |
9,600 |
29,923 |
+1,754 |
Hover/Click |
May24 |
231122 |
265.38 |
268.13 |
258.31 |
264.37 |
-3.30 |
3,587 |
13,986 |
+531 |
Hover/Click |
Jun24 |
231122 |
264.79 |
265.36 |
255.90 |
262.04 |
-2.92 |
3,991 |
24,750 |
+215 |
Hover/Click |
Jul24 |
231122 |
262.00 |
262.00 |
254.94 |
261.06 |
-2.62 |
1,683 |
7,688 |
-188 |
Hover/Click |
Aug24 |
231122 |
255.69 |
260.88 |
254.68 |
260.77 |
-2.50 |
722 |
5,750 |
+185 |
Hover/Click |
Sep24 |
231122 |
258.49 |
261.25 |
255.21 |
261.15 |
-2.48 |
660 |
9,036 |
-47 |
Hover/Click |
Oct24 |
231122 |
261.73 |
261.73 |
256.16 |
261.24 |
-2.43 |
268 |
3,749 |
-4 |
Hover/Click |
Nov24 |
231122 |
256.26 |
260.57 |
254.86 |
260.50 |
-2.34 |
294 |
2,897 |
-13 |
Hover/Click |
Dec24 |
231122 |
259.75 |
261.67 |
253.56 |
259.15 |
-2.26 |
473 |
15,648 |
-56 |
Hover/Click |
Jan25 |
231122 |
254.43 |
258.21 |
254.03 |
257.80 |
-2.23 |
57 |
1,918 |
+32 |
Hover/Click |
Total Volume and Open Interest |
128,236 |
307,978 |
+1,877 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec23 |
231122 |
223.76 |
224.23 |
213.29 |
223.24 |
-0.14 |
36,701 |
47,238 |
-5,635 |
Hover/Click |
Jan24 |
231122 |
221.01 |
221.52 |
210.59 |
219.58 |
-1.22 |
58,111 |
119,138 |
+6,585 |
Hover/Click |
Feb24 |
231122 |
221.61 |
221.84 |
211.09 |
219.86 |
-1.33 |
17,332 |
35,818 |
+74 |
Hover/Click |
Mar24 |
231122 |
223.17 |
223.33 |
212.76 |
221.47 |
-1.29 |
10,972 |
33,469 |
+630 |
Hover/Click |
Apr24 |
231122 |
242.25 |
242.55 |
232.26 |
240.84 |
-1.22 |
5,441 |
24,709 |
+966 |
Hover/Click |
May24 |
231122 |
242.84 |
242.89 |
232.78 |
241.16 |
-1.27 |
2,789 |
16,893 |
+340 |
Hover/Click |
Jun24 |
231122 |
242.03 |
242.15 |
232.08 |
240.29 |
-1.31 |
3,887 |
25,965 |
+495 |
Hover/Click |
Jul24 |
231122 |
239.00 |
239.00 |
230.04 |
238.05 |
-1.34 |
1,611 |
12,928 |
+367 |
Hover/Click |
Aug24 |
231122 |
228.91 |
234.93 |
227.09 |
234.93 |
-1.40 |
1,038 |
5,402 |
+35 |
Hover/Click |
Sep24 |
231122 |
224.91 |
230.95 |
223.07 |
230.78 |
-1.57 |
926 |
6,069 |
+223 |
Hover/Click |
Total Volume and Open Interest |
140,171 |
345,572 |
+4,228 |
|
e-miNY RBOB Gasoline(NYM) |
Dec23 |
231122 |
223.24 |
223.24 |
223.20 |
223.24 |
-0.14 |
0 |
1 |
+0 |
|
Jan24 |
231122 |
219.58 |
219.58 |
219.58 |
219.58 |
-1.22 |
|
|
|
|
Feb24 |
231122 |
219.86 |
219.86 |
219.86 |
219.86 |
-1.33 |
|
|
|
|
Mar24 |
231122 |
221.47 |
221.47 |
221.47 |
221.47 |
-1.29 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec23 |
231122 |
2.867 |
2.922 |
2.819 |
2.897 |
+0.051 |
113,704 |
53,667 |
-20,633 |
Hover/Click |
Jan24 |
231122 |
2.994 |
3.055 |
2.961 |
3.033 |
+0.040 |
121,192 |
327,733 |
+2,373 |
Hover/Click |
Feb24 |
231122 |
2.948 |
3.004 |
2.914 |
2.983 |
+0.036 |
32,313 |
89,007 |
+2,169 |
Hover/Click |
Mar24 |
231122 |
2.793 |
2.848 |
2.764 |
2.830 |
+0.030 |
25,314 |
180,537 |
+1,390 |
Hover/Click |
Apr24 |
231122 |
2.714 |
2.758 |
2.691 |
2.748 |
+0.027 |
19,135 |
97,634 |
+2,357 |
Hover/Click |
May24 |
231122 |
2.773 |
2.810 |
2.754 |
2.800 |
+0.015 |
11,330 |
79,460 |
-170 |
Hover/Click |
Jun24 |
231122 |
2.893 |
2.933 |
2.879 |
2.923 |
+0.012 |
5,772 |
26,800 |
+668 |
Hover/Click |
Jul24 |
231122 |
3.020 |
3.059 |
3.008 |
3.050 |
+0.010 |
6,056 |
46,697 |
+251 |
Hover/Click |
Aug24 |
231122 |
3.065 |
3.102 |
3.051 |
3.092 |
+0.007 |
3,125 |
19,722 |
+359 |
Hover/Click |
Sep24 |
231122 |
3.055 |
3.085 |
3.037 |
3.077 |
+0.005 |
3,943 |
29,144 |
-69 |
Hover/Click |
Oct24 |
231122 |
3.129 |
3.161 |
3.112 |
3.151 |
+0.003 |
7,855 |
59,703 |
-51 |
Hover/Click |
Nov24 |
231122 |
3.508 |
3.532 |
3.490 |
3.526 |
+0.001 |
3,942 |
16,769 |
+264 |
Hover/Click |
Dec24 |
231122 |
3.980 |
4.010 |
3.968 |
4.005 |
-0.002 |
2,568 |
28,798 |
+353 |
Hover/Click |
Jan25 |
231122 |
4.256 |
4.289 |
4.241 |
4.282 |
-0.004 |
3,231 |
50,383 |
-331 |
Hover/Click |
Feb25 |
231122 |
4.167 |
4.192 |
4.153 |
4.188 |
-0.008 |
1,226 |
12,641 |
+91 |
Hover/Click |
Mar25 |
231122 |
3.812 |
3.829 |
3.797 |
3.825 |
-0.020 |
1,406 |
28,182 |
-335 |
Hover/Click |
Total Volume and Open Interest |
368,720 |
1,314,334 |
-10,029 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231123 |
81.60 |
81.63 |
80.19 |
81.42 |
-0.54 |
238,513 |
258,394 |
-24,763 |
Hover/Click |
Feb24 |
231123 |
81.46 |
81.48 |
80.10 |
81.25 |
-0.63 |
238,129 |
408,060 |
+11,783 |
Hover/Click |
Mar24 |
231123 |
81.28 |
81.28 |
79.96 |
81.05 |
-0.65 |
127,869 |
275,250 |
+6,401 |
Hover/Click |
Apr24 |
231123 |
81.06 |
81.06 |
79.78 |
80.82 |
-0.67 |
55,119 |
137,707 |
+2,725 |
Hover/Click |
May24 |
231123 |
80.82 |
80.82 |
79.62 |
80.60 |
-0.68 |
30,407 |
101,942 |
+3,445 |
Hover/Click |
Jun24 |
231123 |
80.59 |
80.61 |
79.45 |
80.37 |
-0.67 |
56,757 |
162,740 |
+532 |
Hover/Click |
Jul24 |
231123 |
80.32 |
80.32 |
79.22 |
80.10 |
-0.66 |
7,983 |
47,470 |
+752 |
Hover/Click |
Aug24 |
231123 |
80.02 |
80.02 |
78.95 |
79.78 |
-0.66 |
7,374 |
56,834 |
-583 |
Hover/Click |
Sep24 |
231123 |
79.68 |
79.68 |
78.64 |
79.44 |
-0.65 |
14,038 |
59,625 |
-909 |
Hover/Click |
Oct24 |
231123 |
78.71 |
79.20 |
78.33 |
79.09 |
-0.64 |
4,717 |
42,569 |
+893 |
Hover/Click |
Nov24 |
231123 |
78.38 |
78.78 |
78.01 |
78.75 |
-0.62 |
3,867 |
28,309 |
-115 |
Hover/Click |
Dec24 |
231123 |
78.64 |
78.64 |
77.67 |
78.41 |
-0.60 |
37,066 |
179,972 |
+760 |
Hover/Click |
Jan25 |
231123 |
78.06 |
78.06 |
78.06 |
78.06 |
-0.58 |
2,542 |
28,942 |
+273 |
Hover/Click |
Feb25 |
231123 |
77.71 |
77.71 |
77.71 |
77.71 |
-0.58 |
1,487 |
27,005 |
+302 |
Hover/Click |
Total Volume and Open Interest |
849,575 |
2,100,688 |
+4,133 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231123 |
823.50 |
833.50 |
816.50 |
826.00 |
+4.50 |
67,726 |
110,014 |
+407 |
Hover/Click |
Jan24 |
231123 |
806.50 |
815.00 |
798.75 |
808.00 |
+4.75 |
82,517 |
137,385 |
+7,415 |
Hover/Click |
Feb24 |
231123 |
798.25 |
807.50 |
792.75 |
801.25 |
+5.50 |
45,132 |
64,857 |
+4,091 |
Hover/Click |
Mar24 |
231123 |
791.50 |
799.25 |
785.75 |
794.00 |
+6.00 |
30,907 |
56,786 |
+468 |
Hover/Click |
Apr24 |
231123 |
782.75 |
789.50 |
777.25 |
785.00 |
+6.50 |
17,597 |
36,227 |
-369 |
Hover/Click |
May24 |
231123 |
776.25 |
782.25 |
771.50 |
778.50 |
+7.25 |
9,841 |
31,296 |
+2,033 |
Hover/Click |
Jun24 |
231123 |
772.00 |
777.25 |
766.50 |
774.25 |
+8.25 |
20,170 |
43,503 |
+1,451 |
Hover/Click |
Jul24 |
231123 |
765.50 |
773.50 |
765.50 |
771.50 |
+8.50 |
2,027 |
18,725 |
-5 |
Hover/Click |
Aug24 |
231123 |
764.50 |
770.75 |
763.00 |
769.00 |
+8.50 |
1,567 |
14,627 |
+244 |
Hover/Click |
Sep24 |
231123 |
761.25 |
768.50 |
761.00 |
766.75 |
+8.50 |
2,772 |
24,647 |
+405 |
Hover/Click |
Total Volume and Open Interest |
292,293 |
634,370 |
+16,544 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231123 |
76.67 |
76.76 |
75.33 |
76.40 |
-0.70 |
40,758 |
96,191 |
+259 |
Hover/Click |
Feb24 |
231123 |
76.54 |
76.83 |
75.52 |
76.55 |
-0.70 |
43,668 |
71,395 |
-974 |
Hover/Click |
Mar24 |
231123 |
76.50 |
76.76 |
75.58 |
76.53 |
-0.70 |
39,896 |
42,637 |
-480 |
Hover/Click |
Apr24 |
231123 |
76.40 |
76.52 |
75.49 |
76.38 |
-0.70 |
28,916 |
18,861 |
-461 |
Hover/Click |
May24 |
231123 |
75.87 |
76.19 |
75.32 |
76.19 |
-0.68 |
14,165 |
12,993 |
+484 |
Hover/Click |
Jun24 |
231123 |
75.55 |
75.93 |
75.09 |
75.93 |
-0.67 |
15,840 |
69,656 |
+1,451 |
Hover/Click |
Jul24 |
231123 |
75.63 |
75.63 |
75.63 |
75.63 |
-0.65 |
1,500 |
16,248 |
+592 |
Hover/Click |
Aug24 |
231123 |
75.27 |
75.27 |
75.27 |
75.27 |
-0.64 |
363 |
13,211 |
+113 |
Hover/Click |
Sep24 |
231123 |
74.90 |
74.90 |
74.90 |
74.90 |
-0.63 |
2,211 |
28,463 |
+157 |
Hover/Click |
Oct24 |
231123 |
74.54 |
74.54 |
74.54 |
74.54 |
-0.59 |
145 |
9,530 |
-31 |
Hover/Click |
Nov24 |
231123 |
74.18 |
74.18 |
74.18 |
74.18 |
-0.58 |
148 |
8,866 |
+10 |
Hover/Click |
Dec24 |
231123 |
73.82 |
73.82 |
73.82 |
73.82 |
-0.56 |
4,988 |
71,301 |
-159 |
Hover/Click |
Jan25 |
231123 |
73.41 |
73.41 |
73.41 |
73.41 |
-0.54 |
30 |
7,856 |
-4 |
Hover/Click |
Feb25 |
231123 |
73.03 |
73.03 |
73.03 |
73.03 |
-0.52 |
15 |
3,553 |
+0 |
Hover/Click |
Mar25 |
231123 |
72.66 |
72.66 |
72.66 |
72.66 |
-0.51 |
59 |
3,467 |
-22 |
Hover/Click |
Apr25 |
231123 |
72.32 |
72.32 |
72.32 |
72.32 |
-0.49 |
0 |
2,556 |
+0 |
Hover/Click |
Total Volume and Open Interest |
195,869 |
562,070 |
+2,150 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
231123 |
103.740 |
103.825 |
103.430 |
103.825 |
unch |
15,211 |
37,083 |
+282 |
Hover/Click |
Mar24 |
231123 |
103.365 |
103.435 |
103.105 |
103.435 |
unch |
107 |
797 |
+2 |
Hover/Click |
Jun24 |
231123 |
103.070 |
103.070 |
103.070 |
103.070 |
unch |
2 |
9 |
+1 |
Hover/Click |
Total Volume and Open Interest |
15,320 |
37,894 |
+285 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
65.60 |
65.75 |
65.26 |
65.46 |
-0.17 |
96,327 |
195,125 |
+2,788 |
Hover/Click |
Mar24 |
231122 |
65.90 |
65.92 |
65.44 |
65.63 |
-0.17 |
400 |
1,126 |
+127 |
Hover/Click |
Jun24 |
231122 |
65.90 |
66.04 |
65.61 |
65.76 |
-0.17 |
92 |
48 |
-70 |
Hover/Click |
Total Volume and Open Interest |
96,848 |
196,609 |
+2,848 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
125.40 |
125.52 |
124.51 |
124.93 |
-0.50 |
81,999 |
208,272 |
+2,538 |
Hover/Click |
Mar24 |
231122 |
125.51 |
125.59 |
124.62 |
125.02 |
-0.50 |
106 |
2,833 |
+27 |
Hover/Click |
Jun24 |
231122 |
125.08 |
125.65 |
125.08 |
125.08 |
-0.51 |
6 |
294 |
+2 |
Hover/Click |
Total Volume and Open Interest |
82,221 |
212,557 |
+2,592 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
73.01 |
73.10 |
72.67 |
73.01 |
-0.01 |
53,502 |
199,412 |
-471 |
Hover/Click |
Mar24 |
231122 |
73.12 |
73.20 |
72.78 |
73.12 |
-0.01 |
203 |
4,871 |
+109 |
Hover/Click |
Jun24 |
231122 |
73.22 |
73.27 |
72.97 |
73.22 |
-0.01 |
29 |
1,169 |
+22 |
Hover/Click |
Sep24 |
231122 |
73.32 |
73.35 |
73.00 |
73.32 |
unch |
17 |
278 |
+12 |
Hover/Click |
Total Volume and Open Interest |
54,247 |
206,395 |
-96 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
67.69 |
67.81 |
67.02 |
67.09 |
-0.61 |
245,135 |
259,029 |
+1,027 |
Hover/Click |
Mar24 |
231122 |
68.73 |
68.82 |
68.03 |
68.10 |
-0.62 |
1,908 |
2,948 |
+158 |
Hover/Click |
Jun24 |
231122 |
69.66 |
69.79 |
69.03 |
69.07 |
-0.62 |
10 |
195 |
+2 |
Hover/Click |
Total Volume and Open Interest |
248,729 |
263,645 |
+1,261 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
113.48 |
113.68 |
112.98 |
113.43 |
-0.03 |
20,606 |
58,131 |
+1,248 |
Hover/Click |
Mar24 |
231122 |
114.59 |
114.81 |
114.14 |
114.57 |
-0.03 |
86 |
797 |
+37 |
Hover/Click |
Jun24 |
231122 |
115.69 |
115.88 |
115.31 |
115.69 |
-0.03 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,700 |
59,349 |
+1,293 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
109.22 |
109.35 |
108.64 |
108.96 |
-0.31 |
184,807 |
686,388 |
+1,808 |
Hover/Click |
Mar24 |
231122 |
109.72 |
109.79 |
109.10 |
109.41 |
-0.31 |
920 |
12,006 |
+69 |
Hover/Click |
Jun24 |
231122 |
110.06 |
110.23 |
109.63 |
109.85 |
-0.32 |
63 |
2,434 |
+47 |
Hover/Click |
Total Volume and Open Interest |
186,002 |
706,676 |
+1,944 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
579.13 |
580.75 |
577.63 |
579.50 |
+0.75 |
47,153 |
226,230 |
-1,025 |
Hover/Click |
Mar24 |
231122 |
569.00 |
571.88 |
569.00 |
570.75 |
+0.75 |
6 |
231 |
+5 |
Hover/Click |
Total Volume and Open Interest |
47,159 |
226,487 |
-1,020 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
203.80 |
204.85 |
203.15 |
203.95 |
+0.15 |
8,554 |
68,715 |
-262 |
Hover/Click |
Jan24 |
231122 |
203.20 |
204.15 |
202.50 |
203.30 |
+0.15 |
984 |
1,444 |
+813 |
|
Feb24 |
231122 |
202.50 |
202.50 |
202.50 |
202.50 |
+0.10 |
|
|
|
|
Mar24 |
231122 |
202.00 |
202.00 |
202.00 |
202.00 |
+0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,538 |
70,159 |
+551 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
115~300 |
116~160 |
115~150 |
115~280 |
+0~080 |
512,825 |
1,277,602 |
-28,294 |
Hover/Click |
Mar24 |
231122 |
116~010 |
116~180 |
115~180 |
115~300 |
+0~080 |
90,040 |
113,039 |
+65,648 |
Hover/Click |
Jun24 |
231122 |
116~060 |
116~150 |
116~060 |
116~060 |
+0~080 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
602,865 |
1,390,642 |
+37,354 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
109~010 |
109~085 |
108~190 |
108~260 |
-0~040 |
1,607,627 |
4,611,487 |
-43,944 |
Hover/Click |
Mar24 |
231122 |
109~130 |
109~210 |
109~000 |
109~065 |
-0~035 |
263,075 |
297,743 |
+161,648 |
Hover/Click |
Jun24 |
231122 |
109~290 |
109~290 |
109~290 |
109~290 |
-0~035 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,870,702 |
4,909,240 |
+117,704 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
106~002 |
106~046 |
105~224 |
105~266 |
-0~034 |
1,355,613 |
5,748,714 |
-183,285 |
Hover/Click |
Mar24 |
231122 |
106~154 |
106~206 |
106~062 |
106~102 |
-0~036 |
423,266 |
463,392 |
+237,790 |
Hover/Click |
Jun24 |
231122 |
106~252 |
106~252 |
106~252 |
106~252 |
-0~036 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,778,879 |
6,212,107 |
+54,505 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
101~171 |
101~193 |
101~135 |
101~155 |
-0~015 |
764,183 |
3,876,191 |
-181,158 |
Hover/Click |
Mar24 |
231122 |
101~310 |
102~016 |
101~273 |
101~293 |
-0~017 |
297,421 |
355,110 |
+200,127 |
Hover/Click |
Jun24 |
231122 |
102~101 |
102~101 |
102~101 |
102~101 |
-0~017 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,061,604 |
4,231,302 |
+18,969 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec23 |
231123 |
94.755 |
94.760 |
94.730 |
94.745 |
-0.005 |
36,095 |
294,279 |
-2,285 |
|
Mar24 |
231123 |
94.805 |
94.815 |
94.735 |
94.770 |
-0.035 |
44,642 |
183,337 |
+2,802 |
|
Jun24 |
231123 |
94.995 |
95.015 |
94.880 |
94.935 |
-0.065 |
34,416 |
165,644 |
+5,105 |
|
Sep24 |
231123 |
95.230 |
95.255 |
95.085 |
95.160 |
-0.075 |
37,853 |
129,443 |
-608 |
|
Dec24 |
231123 |
95.465 |
95.485 |
95.305 |
95.385 |
-0.085 |
48,989 |
210,140 |
+5,549 |
|
Mar25 |
231123 |
95.665 |
95.680 |
95.490 |
95.570 |
-0.100 |
23,987 |
100,712 |
+1,952 |
|
Jun25 |
231123 |
95.815 |
95.835 |
95.640 |
95.710 |
-0.110 |
30,622 |
94,811 |
+3,061 |
|
Sep25 |
231123 |
95.925 |
95.935 |
95.745 |
95.810 |
-0.115 |
17,581 |
70,808 |
+1,158 |
|
Dec25 |
231123 |
95.995 |
96.020 |
95.830 |
95.885 |
-0.115 |
15,549 |
77,390 |
+1,881 |
|
Mar26 |
231123 |
96.055 |
96.075 |
95.890 |
95.945 |
-0.110 |
12,259 |
69,530 |
+205 |
|
Jun26 |
231123 |
96.095 |
96.115 |
95.945 |
95.995 |
-0.100 |
12,253 |
45,485 |
-603 |
|
Sep26 |
231123 |
96.115 |
96.150 |
95.985 |
96.035 |
-0.090 |
11,191 |
46,349 |
-1,565 |
|
Dec26 |
231123 |
96.155 |
96.170 |
96.020 |
96.065 |
-0.085 |
7,919 |
22,314 |
+360 |
|
Mar27 |
231123 |
96.165 |
96.195 |
96.055 |
96.095 |
-0.080 |
7,309 |
22,224 |
+1,475 |
|
Jun27 |
231123 |
96.185 |
96.215 |
96.085 |
96.120 |
-0.075 |
4,647 |
16,300 |
+551 |
|
Sep27 |
231123 |
96.200 |
96.225 |
96.110 |
96.140 |
-0.070 |
3,785 |
7,662 |
+159 |
|
Dec27 |
231123 |
96.220 |
96.225 |
96.125 |
96.150 |
-0.065 |
2,375 |
7,748 |
-165 |
|
Mar28 |
231123 |
96.190 |
96.220 |
96.130 |
96.155 |
-0.055 |
998 |
3,453 |
-85 |
|
Total Volume and Open Interest |
3,152,630 |
10,506,431 |
+8,762,162 |
|
Ultra T-Bond(CBOT) |
Dec23 |
231122 |
120~31 |
121~23 |
120~16 |
121~03 |
+0~21 |
306,958 |
1,554,029 |
-23,508 |
|
Mar24 |
231122 |
121~25 |
122~20 |
121~13 |
122~00 |
+0~21 |
65,845 |
71,745 |
+45,427 |
|
Jun24 |
231122 |
123~06 |
123~06 |
123~06 |
123~06 |
+0~21 |
|
|
|
|
Total Volume and Open Interest |
372,803 |
1,625,774 |
+21,919 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec23 |
231122 |
112~250 |
113~030 |
112~100 |
112~195 |
unch |
653,448 |
1,968,194 |
-41,029 |
|
Mar24 |
231122 |
113~015 |
113~120 |
112~195 |
112~290 |
+0~005 |
232,457 |
241,913 |
+164,383 |
|
Jun24 |
231122 |
112~000 |
112~220 |
112~000 |
112~220 |
+0~005 |
|
|
|
|
Total Volume and Open Interest |
885,905 |
2,210,107 |
+123,354 |
|
30 Day Federal Funds(CBOT) |
Nov23 |
231122 |
94.670 |
94.670 |
94.670 |
94.670 |
unch |
7,331 |
512,222 |
-653 |
|
Dec23 |
231122 |
94.660 |
94.665 |
94.655 |
94.655 |
-0.005 |
17,202 |
116,766 |
-2,137 |
|
Jan24 |
231122 |
94.660 |
94.665 |
94.650 |
94.650 |
-0.010 |
28,317 |
354,883 |
-1,997 |
|
Feb24 |
231122 |
94.655 |
94.660 |
94.635 |
94.640 |
-0.015 |
34,347 |
308,963 |
-5,332 |
|
Mar24 |
231122 |
94.685 |
94.690 |
94.660 |
94.670 |
-0.015 |
13,466 |
48,935 |
+2,344 |
|
Apr24 |
231122 |
94.730 |
94.740 |
94.700 |
94.715 |
-0.015 |
23,138 |
203,472 |
-180 |
|
Total Volume and Open Interest |
151,373 |
1,756,448 |
-4,329 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
231123 |
146.07 |
146.25 |
145.99 |
146.08 |
unch |
941 |
13,482 |
-233 |
Hover/Click |
Mar24 |
231123 |
145.19 |
145.19 |
145.19 |
145.19 |
unch |
7 |
20 |
-3 |
Hover/Click |
Jun24 |
231123 |
145.19 |
145.19 |
145.19 |
145.19 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
948 |
13,502 |
-236 |
|
Euro-Buxl(EUREX) |
Dec23 |
231123 |
128.90 |
129.24 |
127.28 |
127.52 |
-1.10 |
119,906 |
208,887 |
+6,295 |
|
Mar24 |
231123 |
128.50 |
128.80 |
127.48 |
127.58 |
-1.10 |
171 |
3,814 |
+169 |
|
Jun24 |
231123 |
127.28 |
127.28 |
127.28 |
127.28 |
-1.30 |
|
|
|
|
Total Volume and Open Interest |
120,077 |
212,701 |
+6,464 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
231123 |
131.26 |
131.36 |
130.51 |
130.58 |
-0.64 |
882,153 |
1,330,673 |
+29,384 |
Hover/Click |
Mar24 |
231123 |
131.69 |
131.69 |
130.85 |
130.93 |
-0.66 |
18,692 |
31,584 |
+12,428 |
Hover/Click |
Jun24 |
231123 |
130.42 |
130.42 |
130.42 |
130.42 |
-0.73 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
900,845 |
1,362,259 |
+41,812 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
231123 |
116.78 |
116.80 |
116.37 |
116.45 |
-0.33 |
745,162 |
1,270,062 |
+6,193 |
Hover/Click |
Mar24 |
231123 |
116.22 |
116.23 |
115.94 |
116.00 |
-0.34 |
5,066 |
22,230 |
+3,072 |
Hover/Click |
Jun24 |
231123 |
117.68 |
117.68 |
117.68 |
117.68 |
-0.47 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
750,228 |
1,292,292 |
+9,265 |
|
Euro-Schatz(EUREX) |
Dec23 |
231123 |
105.04 |
105.07 |
104.97 |
105.00 |
-0.07 |
555,327 |
2,030,568 |
+26,344 |
|
Mar24 |
231123 |
105.41 |
105.42 |
105.32 |
105.36 |
-0.09 |
2,689 |
31,813 |
+1,311 |
|
Jun24 |
231123 |
105.79 |
105.79 |
105.79 |
105.79 |
-0.07 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
558,016 |
2,062,387 |
+27,655 |
|
3-Mth Euribor(EUREX) |
Dec23 |
231123 |
96.025 |
96.025 |
96.025 |
96.025 |
unch |
0 |
241 |
+0 |
|
Mar24 |
231123 |
96.120 |
96.120 |
96.115 |
96.115 |
-0.015 |
553 |
717 |
+261 |
|
Jun24 |
231123 |
96.335 |
96.340 |
96.330 |
96.330 |
-0.035 |
506 |
1,130 |
+58 |
|
Total Volume and Open Interest |
1,943 |
5,359 |
+322 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec23 |
231123 |
96~19 |
96~31 |
95~24 |
95~31 |
-0~23 |
208,222 |
434,871 |
-8,213 |
Hover/Click |
Mar24 |
231123 |
96~26 |
97~04 |
95~30 |
96~05 |
-0~23 |
21,324 |
27,081 |
+17,658 |
Hover/Click |
Total Volume and Open Interest |
229,546 |
461,952 |
+9,445 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec23 |
231123 |
96.020 |
96.030 |
96.015 |
96.020 |
-0.005 |
79,543 |
624,015 |
-2,265 |
|
Mar24 |
231123 |
96.120 |
96.130 |
96.110 |
96.115 |
-0.010 |
127,335 |
698,100 |
+6,997 |
|
Jun24 |
231123 |
96.360 |
96.360 |
96.325 |
96.330 |
-0.030 |
133,519 |
548,446 |
-10,230 |
|
Total Volume and Open Interest |
998,946 |
4,147,732 |
+20,551 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
231123 |
95.62 |
95.62 |
95.58 |
95.60 |
-0.03 |
15,252 |
242,079 |
-5,124 |
|
Mar24 |
231123 |
95.50 |
95.50 |
95.43 |
95.45 |
-0.06 |
22,222 |
284,380 |
+433 |
|
Jun24 |
231123 |
95.48 |
95.49 |
95.39 |
95.42 |
-0.07 |
16,772 |
224,898 |
+3,318 |
|
Sep24 |
231123 |
95.52 |
95.53 |
95.43 |
95.47 |
-0.06 |
13,916 |
153,872 |
-167 |
|
Dec24 |
231123 |
95.62 |
95.62 |
95.52 |
95.56 |
-0.05 |
18,284 |
140,026 |
-1,075 |
|
Mar25 |
231123 |
95.70 |
95.72 |
95.62 |
95.66 |
-0.05 |
9,493 |
86,957 |
+1,817 |
|
Jun25 |
231123 |
95.79 |
95.81 |
95.71 |
95.75 |
-0.05 |
8,153 |
76,487 |
+4,635 |
|
Sep25 |
231123 |
95.84 |
95.87 |
95.77 |
95.80 |
-0.06 |
3,882 |
57,621 |
+337 |
|
Dec25 |
231123 |
95.86 |
95.86 |
95.81 |
95.84 |
-0.05 |
788 |
5,541 |
-33 |
|
Mar26 |
231123 |
95.86 |
95.86 |
95.84 |
95.84 |
-0.04 |
178 |
2,215 |
-27 |
|
Total Volume and Open Interest |
109,118 |
1,275,039 |
+4,191 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231123 |
95.55 |
95.57 |
95.48 |
95.51 |
-0.04 |
149,373 |
1,304,414 |
+15,584 |
|
Mar24 |
231123 |
95.51 |
95.51 |
95.50 |
95.50 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
149,373 |
1,304,414 |
+15,584 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231123 |
95.90 |
95.92 |
95.81 |
95.85 |
-0.06 |
136,282 |
833,020 |
-4,103 |
|
Mar24 |
231123 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.06 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
136,282 |
833,030 |
-4,103 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec23 |
231122 |
2000.3 |
2008.3 |
1988.6 |
1992.8 |
-8.8 |
177,887 |
191,913 |
-11,257 |
Hover/Click |
Feb24 |
231122 |
2020.6 |
2028.4 |
2008.9 |
2013.2 |
-8.6 |
35,709 |
224,512 |
+9,994 |
Hover/Click |
Apr24 |
231122 |
2040.0 |
2046.8 |
2028.5 |
2032.4 |
-8.6 |
4,852 |
31,718 |
+1,516 |
Hover/Click |
Jun24 |
231122 |
2059.0 |
2066.2 |
2049.0 |
2052.1 |
-8.8 |
1,359 |
19,913 |
+81 |
Hover/Click |
Aug24 |
231122 |
2076.9 |
2081.8 |
2068.4 |
2070.2 |
-8.5 |
1,383 |
8,925 |
+573 |
Hover/Click |
Oct24 |
231122 |
2095.3 |
2102.0 |
2084.5 |
2088.3 |
-8.3 |
127 |
1,022 |
+0 |
Hover/Click |
Dec24 |
231122 |
2110.8 |
2120.3 |
2104.5 |
2106.5 |
-8.1 |
298 |
5,978 |
+25 |
Hover/Click |
Feb25 |
231122 |
2124.2 |
2124.2 |
2124.2 |
2124.2 |
-7.7 |
0 |
107 |
+0 |
Hover/Click |
Apr25 |
231122 |
2140.0 |
2140.0 |
2140.0 |
2140.0 |
-7.3 |
0 |
99 |
+0 |
Hover/Click |
Jun25 |
231122 |
2156.5 |
2156.5 |
2156.5 |
2156.5 |
-6.8 |
0 |
958 |
+0 |
Hover/Click |
Aug25 |
231122 |
2172.4 |
2172.4 |
2172.4 |
2172.4 |
-6.8 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
222,110 |
488,683 |
+1,150 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec23 |
231122 |
2379.5 |
2400.5 |
2358.0 |
2368.8 |
-18.1 |
59,570 |
49,626 |
-5,208 |
Hover/Click |
Mar24 |
231122 |
2414.5 |
2435.5 |
2393.5 |
2403.3 |
-18.8 |
15,877 |
68,967 |
+4,294 |
Hover/Click |
May24 |
231122 |
2437.0 |
2458.5 |
2421.5 |
2427.2 |
-18.5 |
554 |
8,470 |
+66 |
Hover/Click |
Jul24 |
231122 |
2461.0 |
2481.5 |
2445.0 |
2450.4 |
-18.4 |
384 |
3,391 |
+79 |
Hover/Click |
Sep24 |
231122 |
2473.5 |
2473.5 |
2473.5 |
2473.5 |
-18.5 |
152 |
611 |
+13 |
Hover/Click |
Dec24 |
231122 |
2518.0 |
2520.0 |
2500.0 |
2504.7 |
-18.8 |
223 |
546 |
+96 |
Hover/Click |
Mar25 |
231122 |
2543.1 |
2543.1 |
2543.1 |
2543.1 |
-18.8 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,215 |
133,062 |
-532 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan24 |
231122 |
942.5 |
949.1 |
924.1 |
930.7 |
-15.2 |
24,173 |
69,648 |
-2,093 |
Hover/Click |
Apr24 |
231122 |
950.5 |
955.2 |
930.9 |
937.6 |
-14.5 |
798 |
6,546 |
+46 |
Hover/Click |
Jul24 |
231122 |
953.3 |
960.2 |
937.9 |
943.5 |
-14.3 |
285 |
465 |
+9 |
Hover/Click |
Oct24 |
231122 |
956.9 |
962.0 |
949.3 |
949.3 |
-14.3 |
140 |
410 |
-45 |
Hover/Click |
Total Volume and Open Interest |
25,408 |
77,192 |
-2,083 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec23 |
231122 |
1085.50 |
1090.00 |
1051.00 |
1056.60 |
-38.90 |
7,747 |
12,965 |
-2,398 |
Hover/Click |
Mar24 |
231122 |
1080.50 |
1093.00 |
1056.00 |
1061.90 |
-36.50 |
4,620 |
13,049 |
+1,591 |
Hover/Click |
Jun24 |
231122 |
1080.50 |
1080.50 |
1068.80 |
1068.80 |
-36.70 |
14 |
115 |
+1 |
Hover/Click |
Total Volume and Open Interest |
12,385 |
26,140 |
-807 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec23 |
231122 |
380.55 |
380.80 |
373.55 |
376.30 |
-4.95 |
101,752 |
52,260 |
-8,209 |
Hover/Click |
Mar24 |
231122 |
384.35 |
384.55 |
378.25 |
380.85 |
-4.05 |
52,092 |
91,054 |
+5,939 |
Hover/Click |
May24 |
231122 |
386.75 |
387.00 |
380.90 |
383.30 |
-4.05 |
4,897 |
22,066 |
+672 |
Hover/Click |
Jul24 |
231122 |
387.50 |
387.75 |
383.50 |
385.50 |
-4.20 |
1,599 |
14,118 |
-88 |
Hover/Click |
Sep24 |
231122 |
389.60 |
389.60 |
387.35 |
387.60 |
-4.35 |
725 |
3,222 |
+479 |
Hover/Click |
Total Volume and Open Interest |
162,626 |
191,603 |
-1,334 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
231122 |
35141 |
35360 |
35119 |
35318 |
+170 |
103,045 |
94,089 |
-934 |
Hover/Click |
Mar24 |
231122 |
35447 |
35690 |
35447 |
35649 |
+171 |
276 |
1,203 |
+132 |
Hover/Click |
Jun24 |
231122 |
35893 |
35963 |
35893 |
35893 |
+138 |
0 |
32 |
+0 |
Hover/Click |
Sep24 |
231122 |
35969 |
35969 |
35969 |
35969 |
+192 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
103,321 |
95,326 |
-802 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
4547.75 |
4580.50 |
4543.00 |
4567.25 |
+16.00 |
1,220,790 |
2,185,216 |
+882 |
Hover/Click |
Mar24 |
231122 |
4596.00 |
4630.00 |
4593.00 |
4617.25 |
+16.00 |
4,810 |
42,743 |
+1,883 |
Hover/Click |
Jun24 |
231122 |
4654.75 |
4681.50 |
4645.00 |
4669.50 |
+16.75 |
375 |
4,261 |
+49 |
Hover/Click |
Sep24 |
231122 |
4708.75 |
4718.00 |
4694.00 |
4715.75 |
+17.00 |
9 |
1,319 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,225,992 |
2,235,968 |
+2,812 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
15967.25 |
16173.50 |
15942.75 |
16049.25 |
+59.00 |
559,493 |
282,541 |
+2,700 |
Hover/Click |
Mar24 |
231122 |
16158.25 |
16373.50 |
16144.00 |
16251.25 |
+60.00 |
1,281 |
4,728 |
+260 |
Hover/Click |
Jun24 |
231122 |
0.00 |
192.00 |
16358.50 |
79.00 |
+60.50 |
23 |
151 |
+8 |
Hover/Click |
Total Volume and Open Interest |
560,797 |
287,547 |
+2,968 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
231122 |
2539.60 |
2563.30 |
2537.80 |
2554.30 |
+13.80 |
11,851 |
39,244 |
+188 |
Hover/Click |
Mar24 |
231122 |
2577.50 |
2583.90 |
2577.50 |
2578.00 |
+14.90 |
6 |
7 |
+6 |
Hover/Click |
Jun24 |
231122 |
2594.20 |
2594.20 |
2594.20 |
2594.20 |
+15.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,857 |
39,251 |
+194 |
|
Volatility Index(CBOE) |
Nov23 |
231115 |
14.19 |
14.35 |
14.05 |
14.22 |
-0.05 |
60,413 |
73,339 |
-15,860 |
|
Dec23 |
231122 |
14.45 |
14.75 |
14.25 |
14.56 |
+0.11 |
48,491 |
205,075 |
+3,172 |
|
Jan24 |
231122 |
16.00 |
16.31 |
15.81 |
16.25 |
+0.23 |
35,092 |
97,463 |
+6,436 |
|
Feb24 |
231122 |
16.70 |
16.93 |
16.51 |
16.84 |
+0.16 |
11,528 |
39,185 |
-227 |
|
Total Volume and Open Interest |
107,825 |
386,292 |
+10,063 |
|
S & P 600(CME) |
Dec23 |
231122 |
1170.60 |
1177.30 |
1170.60 |
1170.60 |
+5.80 |
2 |
777 |
+0 |
|
Mar24 |
231122 |
1183.60 |
1183.60 |
1183.60 |
1183.60 |
+6.30 |
|
|
|
|
Total Volume and Open Interest |
2 |
777 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
1789.10 |
1811.70 |
1787.10 |
1798.90 |
+10.20 |
157,763 |
532,074 |
+1,477 |
Hover/Click |
Mar24 |
231122 |
1808.50 |
1829.40 |
1806.50 |
1817.80 |
+10.30 |
533 |
1,907 |
+225 |
Hover/Click |
Jun24 |
231122 |
1837.30 |
1845.90 |
1837.30 |
1837.30 |
+12.20 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
158,296 |
533,991 |
+1,702 |
|
Nikkei 225(CME) |
Dec23 |
231122 |
33180 |
33780 |
33115 |
33775 |
+565 |
7,928 |
16,803 |
+536 |
|
Mar24 |
231122 |
33380 |
33735 |
33095 |
33735 |
+555 |
35 |
108 |
+4 |
|
Total Volume and Open Interest |
7,963 |
16,911 |
+540 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
231123 |
33435 |
33770 |
33425 |
33710 |
+275 |
31,716 |
129,584 |
+411 |
|
Mar24 |
231123 |
33495 |
33655 |
33495 |
33630 |
+275 |
39 |
3,149 |
+5 |
|
Jun24 |
231123 |
33310 |
33385 |
33310 |
33385 |
+275 |
0 |
2,800 |
+0 |
|
Total Volume and Open Interest |
31,755 |
142,589 |
+416 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
231122 |
33120 |
33600 |
33110 |
33440 |
+90 |
807,107 |
371,851 |
-1,384 |
|
Mar24 |
231121 |
33270 |
33380 |
33105 |
33260 |
+20 |
37,389 |
31,981 |
+1,524 |
|
Jun24 |
231121 |
33000 |
33110 |
32835 |
33000 |
+30 |
811 |
2,850 |
+175 |
|
Total Volume and Open Interest |
785,256 |
448,357 |
-7,995 |
|
Nikkei 225(JPX) |
Dec23 |
231122 |
33120 |
33600 |
33110 |
33440 |
+90 |
50,326 |
218,633 |
-190 |
|
Mar24 |
231122 |
33050 |
33510 |
33030 |
33360 |
+100 |
1,119 |
20,433 |
+229 |
|
Jun24 |
231122 |
32770 |
33200 |
32770 |
33090 |
+90 |
12 |
14,106 |
-73 |
|
Total Volume and Open Interest |
51,461 |
299,701 |
+314 |
|
Nikkei 225(CME) Yen |
Dec23 |
231122 |
33175 |
33770 |
33105 |
33770 |
+570 |
27,629 |
60,617 |
-1,698 |
|
Mar24 |
231122 |
33495 |
33680 |
33030 |
33680 |
+565 |
15 |
4,648 |
+7 |
|
Jun24 |
231122 |
33445 |
33445 |
33445 |
33445 |
+565 |
|
|
|
|
Total Volume and Open Interest |
27,644 |
65,266 |
-1,691 |
|
Nikkei 225(CME) e-Mini Yen |
Dec23 |
231122 |
33770 |
33770 |
33770 |
33770 |
+570 |
|
|
|
|
Mar24 |
231122 |
33680 |
33680 |
33680 |
33680 |
+565 |
0 |
1 |
+0 |
|
Jun24 |
231122 |
33445 |
33445 |
33445 |
33445 |
+565 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231123 |
7277.0 |
7293.0 |
7269.5 |
7285.5 |
+15.0 |
33,738 |
181,453 |
-2,255 |
|
Jan24 |
231123 |
7307.0 |
7307.0 |
7307.0 |
7307.0 |
+15.5 |
0 |
13 |
+0 |
|
Feb24 |
231123 |
7329.5 |
7329.5 |
7329.5 |
7329.5 |
+15.5 |
|
|
|
|
Mar24 |
231123 |
7351.5 |
7351.5 |
7351.5 |
7351.5 |
+16.0 |
0 |
1 |
+0 |
|
Jun24 |
231123 |
7250.0 |
7250.0 |
7250.0 |
7250.0 |
+16.5 |
|
|
|
|
Sep24 |
231123 |
7309.0 |
7309.0 |
7309.0 |
7309.0 |
+17.0 |
|
|
|
|
Total Volume and Open Interest |
33,738 |
181,468 |
-2,255 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov23 |
231123 |
17762 |
17956 |
17588 |
17915 |
+166 |
115,121 |
112,968 |
+235 |
|
Dec23 |
231123 |
17848 |
18033 |
17666 |
17995 |
+171 |
4,595 |
21,630 |
+2,193 |
|
Jan24 |
231123 |
18100 |
18100 |
18100 |
18100 |
+168 |
1 |
10 |
+0 |
|
Total Volume and Open Interest |
119,840 |
138,023 |
+2,476 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
231123 |
15994.0 |
16045.0 |
15984.0 |
16038.0 |
+30.0 |
43,838 |
60,941 |
-5,929 |
|
Mar24 |
231123 |
16190.0 |
16209.0 |
16189.0 |
16209.0 |
+32.0 |
25 |
175 |
+6 |
|
Jun24 |
231123 |
16445.0 |
16445.0 |
16445.0 |
16445.0 |
+32.0 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Dec23 |
231123 |
15990.0 |
16045.0 |
15985.0 |
16038.0 |
+30.0 |
30,968 |
13,478 |
-1,092 |
|
Mar24 |
231123 |
16163.0 |
16209.0 |
16157.0 |
16209.0 |
+32.0 |
16 |
210 |
+2 |
|
Jun24 |
231123 |
16400.0 |
16445.0 |
16400.0 |
16445.0 |
+32.0 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
30,984 |
13,706 |
-1,090 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec23 |
231123 |
4362 |
4373 |
4358 |
4372 |
+9 |
518,541 |
2,999,798 |
+10,062 |
|
Mar24 |
231123 |
4395 |
4405 |
4395 |
4405 |
+10 |
4,428 |
51,563 |
+3,866 |
|
Jun24 |
231123 |
4350 |
4350 |
4350 |
4350 |
+10 |
0 |
15,469 |
+0 |
|
Total Volume and Open Interest |
522,969 |
3,070,084 |
+13,928 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
231123 |
10844 |
10884 |
10819 |
10867 |
+16 |
25,711 |
156,147 |
+1,947 |
|
Mar24 |
231123 |
10781 |
10810 |
10781 |
10810 |
+16 |
14 |
1,467 |
+9 |
|
Jun24 |
231123 |
10696 |
10696 |
10696 |
10696 |
+17 |
1 |
541 |
+0 |
|
Total Volume and Open Interest |
25,726 |
158,318 |
+1,956 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231123 |
7489.50 |
7518.00 |
7470.00 |
7510.50 |
+28.50 |
63,162 |
501,805 |
+2,595 |
|
Mar24 |
231123 |
7510.00 |
7530.50 |
7510.00 |
7530.50 |
+29.00 |
30 |
2,675 |
+8 |
|
Jun24 |
231123 |
7545.50 |
7545.50 |
7545.50 |
7545.50 |
+29.00 |
0 |
949 |
+0 |
|
Total Volume and Open Interest |
63,192 |
505,430 |
+2,603 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
231123 |
7092.0 |
7104.0 |
7049.0 |
7052.0 |
-44.0 |
39,897 |
230,343 |
-2,174 |
|
Mar24 |
231123 |
7041.0 |
7047.0 |
7027.0 |
7027.0 |
-44.0 |
14 |
78 |
+2 |
|
Jun24 |
231123 |
7027.0 |
7027.0 |
7027.0 |
7027.0 |
-44.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
39,911 |
230,547 |
-2,172 |
|
FTSE MIB(ISE) |
Dec23 |
231123 |
29215.00 |
29340.00 |
29145.00 |
29309.00 |
+75.00 |
16,994 |
114,111 |
-947 |
|
Mar24 |
231123 |
29500.00 |
29505.00 |
29345.00 |
29496.00 |
+72.00 |
1,319 |
2,453 |
+1,287 |
|
Jun24 |
231123 |
28955.00 |
28964.00 |
28955.00 |
28964.00 |
+47.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
18,313 |
116,567 |
+340 |
|
KOSPI 200(KFE) |
Dec23 |
231123 |
337.45 |
338.75 |
336.25 |
337.95 |
-0.05 |
202,099 |
278,976 |
-2,292 |
|
Mar24 |
231123 |
337.70 |
338.15 |
335.70 |
337.30 |
-0.05 |
1,258 |
29,489 |
-127 |
|
Jun24 |
231123 |
338.40 |
338.40 |
338.40 |
338.40 |
+0.25 |
62 |
16,956 |
+205 |
|
Total Volume and Open Interest |
203,419 |
342,102 |
-2,335 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec23 |
231122 |
562.45 |
562.45 |
550.90 |
562.45 |
-3.05 |
21 |
561 |
-7 |
|
Jan24 |
231122 |
559.95 |
559.95 |
559.95 |
559.95 |
-3.05 |
|
|
|
|
Feb24 |
231122 |
562.45 |
562.45 |
562.45 |
562.45 |
+1.95 |
|
|
|
|
Total Volume and Open Interest |
21 |
561 |
-7 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|