|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed December 06, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231206 |
1309.25 |
1313.50 |
1293.75 |
1295.50 |
-10.00 |
145,541 |
233,319 |
-10,974 |
Hover/Click |
|
Mar24 |
231206 |
1330.00 |
1334.00 |
1314.00 |
1315.50 |
-11.00 |
77,720 |
180,783 |
-1,951 |
Hover/Click |
|
May24 |
231206 |
1346.00 |
1349.50 |
1329.50 |
1330.00 |
-12.50 |
33,976 |
127,821 |
-1,680 |
Hover/Click |
|
Jul24 |
231206 |
1353.75 |
1356.00 |
1335.50 |
1336.50 |
-13.75 |
25,637 |
88,629 |
+402 |
Hover/Click |
|
Aug24 |
231206 |
1333.75 |
1334.75 |
1315.50 |
1315.75 |
-14.75 |
3,079 |
8,145 |
-172 |
Hover/Click |
|
Sep24 |
231206 |
1292.00 |
1293.25 |
1275.75 |
1276.00 |
-13.25 |
2,166 |
5,072 |
+174 |
Hover/Click |
|
Nov24 |
231206 |
1275.50 |
1278.50 |
1260.50 |
1260.75 |
-12.75 |
12,663 |
64,803 |
+20 |
Hover/Click |
|
Jan25 |
231206 |
1285.75 |
1285.75 |
1269.50 |
1269.50 |
-11.50 |
287 |
3,048 |
+15 |
Hover/Click |
|
Mar25 |
231206 |
1272.00 |
1280.75 |
1266.00 |
1266.00 |
-10.75 |
198 |
2,782 |
+66 |
Hover/Click |
|
May25 |
231206 |
1267.00 |
1280.50 |
1265.75 |
1265.75 |
-10.75 |
67 |
2,149 |
+0 |
Hover/Click |
|
Jul25 |
231206 |
1275.50 |
1275.50 |
1270.00 |
1270.00 |
-10.00 |
24 |
283 |
+0 |
Hover/Click |
|
Aug25 |
231206 |
1261.00 |
1261.00 |
1261.00 |
1261.00 |
-10.00 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231206 |
1237.00 |
1237.00 |
1237.00 |
1237.00 |
-6.50 |
0 |
5 |
+0 |
Hover/Click |
|
Nov25 |
231206 |
1243.50 |
1243.50 |
1231.00 |
1231.00 |
-7.50 |
23 |
690 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
301,381 |
717,555 |
-14,084 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
436.70 |
437.30 |
423.00 |
424.40 |
-9.30 |
767 |
1,612 |
-419 |
Hover/Click |
|
Jan24 |
231206 |
418.40 |
421.90 |
406.50 |
408.50 |
-9.30 |
72,510 |
176,806 |
-5,643 |
Hover/Click |
|
Mar24 |
231206 |
404.50 |
407.00 |
396.50 |
398.00 |
-6.00 |
44,851 |
149,407 |
-2,547 |
Hover/Click |
|
May24 |
231206 |
399.80 |
401.90 |
392.90 |
394.20 |
-5.10 |
28,790 |
95,913 |
+1,464 |
Hover/Click |
|
Jul24 |
231206 |
399.60 |
401.30 |
393.00 |
394.30 |
-4.80 |
12,740 |
53,775 |
+520 |
Hover/Click |
|
Aug24 |
231206 |
395.50 |
397.70 |
390.20 |
391.30 |
-4.40 |
2,637 |
8,427 |
+201 |
Hover/Click |
|
Sep24 |
231206 |
391.20 |
393.00 |
386.30 |
387.40 |
-3.80 |
1,021 |
4,312 |
+43 |
Hover/Click |
|
Oct24 |
231206 |
386.00 |
387.20 |
381.50 |
382.60 |
-2.90 |
600 |
6,259 |
-9 |
Hover/Click |
|
Dec24 |
231206 |
387.30 |
388.50 |
382.70 |
384.30 |
-2.80 |
4,320 |
23,451 |
+1,969 |
Hover/Click |
|
Jan25 |
231206 |
385.70 |
387.50 |
381.90 |
383.60 |
-2.50 |
41 |
1,869 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
168,291 |
523,258 |
-4,413 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
49.93 |
50.01 |
49.23 |
49.29 |
-0.93 |
170 |
1,312 |
-59 |
Hover/Click |
|
Jan24 |
231206 |
50.34 |
50.61 |
49.02 |
49.34 |
-0.92 |
50,709 |
134,658 |
-2,444 |
Hover/Click |
|
Mar24 |
231206 |
50.28 |
50.56 |
48.96 |
49.30 |
-0.91 |
30,099 |
129,360 |
+3,053 |
Hover/Click |
|
May24 |
231206 |
50.31 |
50.55 |
49.00 |
49.35 |
-0.89 |
15,416 |
68,290 |
+1,201 |
Hover/Click |
|
Jul24 |
231206 |
50.25 |
50.53 |
48.95 |
49.31 |
-0.88 |
11,043 |
69,602 |
+1,270 |
Hover/Click |
|
Aug24 |
231206 |
49.99 |
50.21 |
48.66 |
49.03 |
-0.83 |
2,424 |
17,450 |
-17 |
Hover/Click |
|
Sep24 |
231206 |
49.60 |
49.77 |
48.35 |
48.71 |
-0.79 |
1,554 |
13,268 |
+44 |
Hover/Click |
|
Oct24 |
231206 |
49.23 |
49.30 |
47.93 |
48.28 |
-0.74 |
955 |
8,177 |
-200 |
Hover/Click |
|
Dec24 |
231206 |
48.99 |
49.16 |
47.75 |
48.10 |
-0.73 |
5,501 |
34,689 |
+175 |
Hover/Click |
|
Jan25 |
231206 |
48.62 |
48.96 |
47.63 |
47.98 |
-0.71 |
266 |
1,790 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
118,471 |
482,897 |
+3,034 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan24 |
231206 |
665.3 |
667.3 |
647.2 |
649.9 |
-15.7 |
27,752 |
102,959 |
-1,665 |
Hover/Click |
|
Mar24 |
231206 |
673.0 |
674.1 |
655.9 |
659.3 |
-13.8 |
17,402 |
90,653 |
+5,782 |
Hover/Click |
|
May24 |
231206 |
680.0 |
681.3 |
664.1 |
667.7 |
-12.8 |
3,533 |
43,501 |
+45 |
Hover/Click |
|
Jul24 |
231206 |
685.8 |
686.9 |
670.4 |
674.5 |
-11.8 |
2,439 |
17,715 |
-322 |
Hover/Click |
|
Nov24 |
231206 |
680.0 |
684.7 |
670.8 |
674.0 |
-10.7 |
1,388 |
12,503 |
+632 |
Hover/Click |
|
Jan25 |
231206 |
674.0 |
675.3 |
674.0 |
675.3 |
-12.2 |
0 |
150 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,514 |
267,497 |
+4,472 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
467.75 |
473.00 |
463.75 |
464.75 |
-3.75 |
1,925 |
1,691 |
-882 |
Hover/Click |
|
Mar24 |
231206 |
489.75 |
493.75 |
483.50 |
484.25 |
-6.25 |
121,319 |
667,527 |
-604 |
Hover/Click |
|
May24 |
231206 |
501.00 |
504.75 |
495.00 |
495.75 |
-6.25 |
33,439 |
157,330 |
-600 |
Hover/Click |
|
Jul24 |
231206 |
509.25 |
512.50 |
503.25 |
504.00 |
-6.25 |
30,322 |
186,032 |
+1,883 |
Hover/Click |
|
Sep24 |
231206 |
509.75 |
512.50 |
503.50 |
504.75 |
-6.00 |
9,446 |
70,829 |
+799 |
Hover/Click |
|
Dec24 |
231206 |
514.50 |
517.50 |
508.75 |
510.00 |
-5.75 |
16,343 |
154,143 |
+1,601 |
Hover/Click |
|
Mar25 |
231206 |
525.50 |
527.50 |
518.75 |
520.25 |
-6.00 |
1,347 |
6,716 |
+64 |
Hover/Click |
|
May25 |
231206 |
528.25 |
532.25 |
524.25 |
525.50 |
-5.25 |
162 |
1,807 |
-17 |
Hover/Click |
|
Jul25 |
231206 |
530.75 |
532.25 |
524.25 |
525.50 |
-5.75 |
185 |
3,550 |
+68 |
Hover/Click |
|
Sep25 |
231206 |
511.25 |
513.75 |
509.25 |
509.50 |
-3.75 |
6 |
121 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
214,752 |
1,255,489 |
+2,391 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
625.75 |
634.00 |
615.75 |
615.75 |
-5.00 |
371 |
377 |
-37 |
Hover/Click |
|
Mar24 |
231206 |
630.00 |
649.50 |
625.50 |
633.50 |
+2.25 |
95,896 |
250,050 |
-4,481 |
Hover/Click |
|
May24 |
231206 |
641.25 |
660.50 |
638.25 |
643.75 |
-0.25 |
34,037 |
65,561 |
+2,966 |
Hover/Click |
|
Jul24 |
231206 |
650.00 |
666.00 |
646.50 |
648.50 |
-3.00 |
24,199 |
61,685 |
+884 |
Hover/Click |
|
Sep24 |
231206 |
658.25 |
672.50 |
654.50 |
656.25 |
-4.50 |
5,509 |
13,970 |
+486 |
Hover/Click |
|
Dec24 |
231206 |
671.00 |
682.00 |
665.75 |
667.25 |
-6.00 |
2,817 |
13,225 |
+177 |
Hover/Click |
| Total Volume and Open Interest |
163,162 |
406,941 |
+31 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
658.25 |
666.75 |
650.75 |
650.75 |
-6.75 |
107 |
42 |
-213 |
Hover/Click |
|
Mar24 |
231206 |
661.50 |
677.50 |
653.75 |
656.00 |
-6.75 |
27,704 |
126,489 |
-1,276 |
Hover/Click |
|
May24 |
231206 |
666.00 |
680.00 |
657.25 |
659.50 |
-7.25 |
9,524 |
37,003 |
+418 |
Hover/Click |
|
Jul24 |
231206 |
668.75 |
682.75 |
661.25 |
663.75 |
-6.25 |
6,700 |
28,793 |
+596 |
Hover/Click |
|
Sep24 |
231206 |
674.50 |
691.25 |
671.00 |
673.25 |
-6.75 |
1,300 |
6,909 |
+142 |
Hover/Click |
|
Dec24 |
231206 |
689.00 |
702.75 |
682.75 |
685.25 |
-7.75 |
644 |
4,735 |
+199 |
Hover/Click |
|
Mar25 |
231206 |
693.75 |
707.25 |
689.25 |
691.00 |
-8.75 |
39 |
483 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
46,027 |
204,551 |
-125 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
707.00 |
707.00 |
707.00 |
707.00 |
-8.00 |
4 |
11 |
-25 |
Hover/Click |
|
Mar24 |
231206 |
737.00 |
747.75 |
728.50 |
730.50 |
-8.50 |
7,335 |
45,932 |
-1,063 |
Hover/Click |
|
May24 |
231206 |
747.50 |
757.75 |
739.25 |
741.00 |
-8.50 |
971 |
8,678 |
+48 |
Hover/Click |
|
Jul24 |
231206 |
761.25 |
767.25 |
749.00 |
751.00 |
-8.75 |
252 |
3,958 |
+18 |
Hover/Click |
|
Sep24 |
231206 |
770.00 |
775.00 |
759.25 |
759.75 |
-8.50 |
152 |
3,535 |
+23 |
Hover/Click |
|
Dec24 |
231206 |
775.50 |
785.00 |
771.00 |
771.00 |
-8.75 |
78 |
874 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
8,821 |
63,030 |
-965 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
400.75 |
400.75 |
382.50 |
382.50 |
-19.75 |
10 |
4 |
-122 |
Hover/Click |
|
Mar24 |
231206 |
392.00 |
398.00 |
371.00 |
372.00 |
-19.75 |
632 |
2,814 |
-84 |
Hover/Click |
|
May24 |
231206 |
376.00 |
376.00 |
376.00 |
376.00 |
-19.50 |
4 |
309 |
+0 |
Hover/Click |
|
Jul24 |
231206 |
377.25 |
377.25 |
377.25 |
377.25 |
-23.75 |
0 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
646 |
3,250 |
-206 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231206 |
16.83 |
17.00 |
16.81 |
16.95 |
+0.14 |
1,046 |
9,574 |
-238 |
Hover/Click |
|
Mar24 |
231206 |
17.09 |
17.25 |
17.08 |
17.22 |
+0.14 |
181 |
1,904 |
+77 |
Hover/Click |
|
May24 |
231206 |
17.36 |
17.36 |
17.36 |
17.36 |
+0.14 |
4 |
22 |
-4 |
Hover/Click |
|
Jul24 |
231206 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.14 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,244 |
12,252 |
-152 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
168.300 |
168.850 |
163.035 |
163.450 |
-5.050 |
6,930 |
14,654 |
-3,433 |
Hover/Click |
|
Feb24 |
231206 |
168.350 |
169.080 |
162.550 |
163.550 |
-5.435 |
31,225 |
107,399 |
+204 |
Hover/Click |
|
Apr24 |
231206 |
170.985 |
171.950 |
165.400 |
166.685 |
-4.815 |
14,297 |
58,088 |
+1,928 |
Hover/Click |
|
Jun24 |
231206 |
167.185 |
168.600 |
162.750 |
164.285 |
-3.565 |
9,462 |
41,263 |
+648 |
Hover/Click |
|
Aug24 |
231206 |
167.535 |
169.100 |
163.630 |
164.935 |
-3.100 |
4,808 |
19,607 |
+28 |
Hover/Click |
|
Oct24 |
231206 |
172.735 |
173.750 |
168.880 |
169.800 |
-2.985 |
2,808 |
9,113 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
72,581 |
263,393 |
+351 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan24 |
231206 |
215.000 |
217.400 |
209.250 |
210.150 |
-4.550 |
11,508 |
22,227 |
-54 |
Hover/Click |
|
Mar24 |
231206 |
217.750 |
219.735 |
210.880 |
211.750 |
-5.735 |
7,151 |
11,435 |
+356 |
Hover/Click |
|
Apr24 |
231206 |
221.400 |
223.535 |
214.830 |
215.650 |
-5.730 |
2,597 |
6,283 |
+116 |
Hover/Click |
|
May24 |
231206 |
225.035 |
227.100 |
218.500 |
219.435 |
-5.515 |
2,142 |
4,782 |
+61 |
Hover/Click |
|
Aug24 |
231206 |
238.750 |
240.380 |
231.950 |
232.630 |
-5.770 |
1,092 |
4,142 |
+9 |
Hover/Click |
|
Sep24 |
231206 |
241.200 |
242.985 |
235.000 |
236.000 |
-5.200 |
225 |
1,031 |
+8 |
Hover/Click |
|
Oct24 |
231206 |
243.535 |
245.150 |
237.080 |
238.130 |
-5.405 |
206 |
880 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
24,993 |
51,056 |
+567 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
67.150 |
67.720 |
66.850 |
67.550 |
+0.720 |
7,147 |
21,995 |
-222 |
Hover/Click |
|
Feb24 |
231206 |
69.130 |
69.950 |
68.750 |
69.300 |
-0.050 |
18,731 |
80,986 |
-1 |
Hover/Click |
|
Apr24 |
231206 |
76.050 |
76.550 |
75.450 |
75.950 |
-0.150 |
7,373 |
38,251 |
+726 |
Hover/Click |
|
May24 |
231206 |
83.930 |
84.080 |
83.200 |
83.600 |
unch |
33 |
1,289 |
+2 |
|
|
Jun24 |
231206 |
92.300 |
92.830 |
91.980 |
92.300 |
-0.050 |
3,535 |
19,073 |
+480 |
Hover/Click |
|
Jul24 |
231206 |
94.880 |
95.280 |
94.550 |
94.800 |
-0.080 |
2,384 |
12,159 |
-329 |
Hover/Click |
|
Aug24 |
231206 |
95.900 |
96.280 |
95.450 |
95.700 |
-0.200 |
2,151 |
8,995 |
+446 |
Hover/Click |
|
Oct24 |
231206 |
83.180 |
83.350 |
82.800 |
83.030 |
-0.070 |
441 |
4,525 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
41,892 |
189,592 |
+1,246 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
16.33 |
16.37 |
16.27 |
16.33 |
+0.01 |
485 |
4,785 |
-241 |
Hover/Click |
|
Jan24 |
231206 |
16.84 |
17.03 |
16.80 |
16.99 |
+0.19 |
481 |
6,707 |
+127 |
Hover/Click |
|
Feb24 |
231206 |
17.17 |
17.28 |
17.07 |
17.23 |
+0.21 |
160 |
3,169 |
+72 |
Hover/Click |
|
Mar24 |
231206 |
17.70 |
17.77 |
17.53 |
17.75 |
+0.17 |
152 |
1,820 |
+75 |
Hover/Click |
|
Apr24 |
231206 |
18.07 |
18.09 |
17.90 |
18.00 |
+0.02 |
18 |
1,083 |
+11 |
Hover/Click |
|
May24 |
231206 |
18.25 |
18.35 |
18.13 |
18.20 |
-0.05 |
3 |
1,025 |
-1 |
Hover/Click |
|
Jun24 |
231206 |
18.47 |
18.50 |
18.36 |
18.48 |
+0.01 |
5 |
988 |
+2 |
Hover/Click |
|
Jul24 |
231206 |
18.60 |
18.62 |
18.55 |
18.57 |
-0.03 |
12 |
714 |
+9 |
Hover/Click |
|
Aug24 |
231206 |
18.65 |
18.65 |
18.56 |
18.61 |
-0.04 |
8 |
711 |
+1 |
Hover/Click |
|
Sep24 |
231206 |
18.74 |
18.74 |
18.60 |
18.65 |
-0.09 |
4 |
748 |
+2 |
Hover/Click |
|
Oct24 |
231206 |
18.76 |
18.80 |
18.66 |
18.66 |
-0.10 |
4 |
520 |
+2 |
Hover/Click |
|
Nov24 |
231206 |
18.73 |
18.73 |
18.73 |
18.73 |
unch |
2 |
473 |
+0 |
Hover/Click |
|
Dec24 |
231206 |
18.50 |
18.51 |
18.50 |
18.50 |
unch |
2 |
472 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,336 |
23,268 |
+59 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
4206 |
4241 |
4206 |
4241 |
+35 |
15 |
118 |
+0 |
Hover/Click |
|
Mar24 |
231206 |
4099 |
4146 |
4098 |
4126 |
+20 |
27,011 |
141,561 |
-2,846 |
Hover/Click |
|
May24 |
231206 |
4062 |
4110 |
4062 |
4090 |
+20 |
6,877 |
55,687 |
-271 |
Hover/Click |
|
Jul24 |
231206 |
4032 |
4073 |
4030 |
4056 |
+22 |
4,653 |
42,627 |
-258 |
Hover/Click |
|
Sep24 |
231206 |
3985 |
4022 |
3981 |
4010 |
+26 |
2,492 |
19,637 |
+286 |
Hover/Click |
|
Dec24 |
231206 |
3883 |
3914 |
3875 |
3908 |
+27 |
844 |
18,108 |
-19 |
Hover/Click |
|
Mar25 |
231206 |
3783 |
3801 |
3763 |
3798 |
+15 |
552 |
5,101 |
+133 |
Hover/Click |
| Total Volume and Open Interest |
42,797 |
283,709 |
-2,849 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
192.45 |
192.45 |
185.25 |
185.25 |
-8.60 |
24 |
217 |
-24 |
Hover/Click |
|
Mar24 |
231206 |
183.10 |
183.35 |
175.05 |
175.25 |
-8.50 |
25,701 |
112,309 |
-696 |
Hover/Click |
|
May24 |
231206 |
181.00 |
181.30 |
173.40 |
173.55 |
-7.95 |
11,658 |
50,830 |
-641 |
Hover/Click |
|
Jul24 |
231206 |
181.35 |
181.75 |
174.00 |
174.20 |
-7.75 |
4,449 |
17,850 |
+491 |
Hover/Click |
|
Sep24 |
231206 |
182.50 |
182.70 |
175.10 |
175.30 |
-7.75 |
2,049 |
7,510 |
+183 |
Hover/Click |
|
Dec24 |
231206 |
183.80 |
183.80 |
176.95 |
177.15 |
-7.80 |
1,481 |
12,273 |
+402 |
Hover/Click |
| Total Volume and Open Interest |
45,605 |
205,503 |
-161 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan24 |
231206 |
367.80 |
373.85 |
360.60 |
361.80 |
-4.45 |
632 |
6,842 |
-89 |
Hover/Click |
|
Mar24 |
231206 |
358.85 |
362.85 |
353.70 |
354.60 |
-3.95 |
341 |
2,198 |
+104 |
Hover/Click |
|
May24 |
231206 |
350.00 |
354.10 |
348.50 |
349.30 |
-3.25 |
75 |
450 |
-19 |
Hover/Click |
|
Jul24 |
231206 |
347.35 |
347.35 |
343.80 |
343.80 |
-3.15 |
4 |
114 |
+0 |
Hover/Click |
|
Sep24 |
231206 |
333.80 |
333.80 |
333.80 |
333.80 |
-3.30 |
0 |
6 |
+0 |
Hover/Click |
|
Nov24 |
231206 |
322.85 |
322.85 |
322.85 |
322.85 |
-3.20 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,052 |
9,621 |
-4 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231206 |
24.92 |
24.92 |
22.94 |
23.00 |
-1.96 |
122,660 |
410,753 |
-7,201 |
Hover/Click |
|
May24 |
231206 |
24.00 |
24.00 |
22.23 |
22.29 |
-1.74 |
52,861 |
158,014 |
-891 |
Hover/Click |
|
Jul24 |
231206 |
23.46 |
23.48 |
21.79 |
21.84 |
-1.63 |
23,073 |
121,341 |
+361 |
Hover/Click |
|
Oct24 |
231206 |
23.25 |
23.28 |
21.68 |
21.73 |
-1.54 |
10,835 |
83,878 |
+71 |
Hover/Click |
|
Mar25 |
231206 |
23.26 |
23.30 |
21.79 |
21.84 |
-1.45 |
4,891 |
38,677 |
-441 |
Hover/Click |
|
May25 |
231206 |
22.20 |
22.20 |
21.04 |
21.06 |
-1.14 |
4,251 |
19,044 |
+712 |
Hover/Click |
|
Jul25 |
231206 |
21.40 |
21.55 |
20.63 |
20.65 |
-0.86 |
3,223 |
12,913 |
+592 |
Hover/Click |
|
Oct25 |
231206 |
21.29 |
21.39 |
20.67 |
20.70 |
-0.67 |
1,197 |
11,731 |
+471 |
Hover/Click |
| Total Volume and Open Interest |
223,484 |
867,084 |
-6,178 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
3441 |
3454 |
3381 |
3435 |
-6 |
16,103 |
11,795 |
-10,853 |
Hover/Click |
|
Mar24 |
231206 |
3423 |
3440 |
3402 |
3429 |
+2 |
12,550 |
151,274 |
-1,169 |
Hover/Click |
|
May24 |
231206 |
3320 |
3337 |
3300 |
3324 |
+4 |
5,346 |
56,509 |
+1,182 |
Hover/Click |
|
Jul24 |
231206 |
3215 |
3228 |
3200 |
3220 |
+5 |
4,668 |
52,758 |
+505 |
Hover/Click |
|
Sep24 |
231206 |
3142 |
3155 |
3130 |
3148 |
+8 |
2,179 |
31,578 |
+632 |
Hover/Click |
|
Dec24 |
231206 |
3010 |
3026 |
3005 |
3014 |
+4 |
1,607 |
33,952 |
-116 |
Hover/Click |
|
Mar25 |
231206 |
2937 |
2944 |
2923 |
2938 |
-3 |
1,235 |
31,945 |
-240 |
Hover/Click |
| Total Volume and Open Interest |
43,815 |
372,430 |
-10,024 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
231206 |
691.10 |
692.20 |
642.00 |
643.60 |
-47.90 |
10,729 |
39,055 |
-1,820 |
Hover/Click |
|
May24 |
231206 |
671.00 |
673.30 |
628.10 |
629.40 |
-43.60 |
7,613 |
18,851 |
-601 |
Hover/Click |
|
Aug24 |
231206 |
657.90 |
657.90 |
617.50 |
618.60 |
-38.90 |
3,366 |
9,026 |
+133 |
Hover/Click |
|
Oct24 |
231206 |
644.80 |
644.80 |
608.50 |
609.60 |
-34.40 |
1,079 |
4,280 |
+271 |
Hover/Click |
|
Dec24 |
231206 |
634.40 |
635.50 |
601.90 |
603.30 |
-32.60 |
419 |
3,043 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
23,500 |
76,904 |
-1,856 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
78.75 |
78.75 |
78.75 |
78.75 |
+0.07 |
35 |
1 |
-35 |
Hover/Click |
|
Mar24 |
231206 |
79.69 |
80.78 |
79.37 |
79.75 |
+0.07 |
16,449 |
106,469 |
+941 |
Hover/Click |
|
May24 |
231206 |
80.27 |
81.29 |
80.08 |
80.45 |
+0.18 |
4,749 |
40,689 |
+686 |
Hover/Click |
|
Jul24 |
231206 |
80.89 |
81.68 |
80.62 |
80.93 |
+0.20 |
2,782 |
26,537 |
+34 |
Hover/Click |
|
Oct24 |
231206 |
78.33 |
78.33 |
78.33 |
78.33 |
unch |
0 |
37 |
+0 |
Hover/Click |
|
Dec24 |
231206 |
77.45 |
77.88 |
77.11 |
77.41 |
+0.18 |
1,247 |
23,129 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
25,317 |
197,692 |
+1,696 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
72.10 |
72.60 |
69.11 |
69.38 |
-2.94 |
388,832 |
318,986 |
-14,770 |
Hover/Click |
|
Feb24 |
231206 |
72.33 |
72.84 |
69.39 |
69.65 |
-2.88 |
158,417 |
163,208 |
+3,272 |
Hover/Click |
|
Mar24 |
231206 |
72.52 |
73.01 |
69.66 |
69.91 |
-2.79 |
117,401 |
148,127 |
+1,718 |
Hover/Click |
|
Apr24 |
231206 |
72.64 |
73.09 |
69.89 |
70.12 |
-2.68 |
61,865 |
74,867 |
+935 |
Hover/Click |
|
May24 |
231206 |
72.69 |
73.13 |
70.08 |
70.28 |
-2.58 |
32,962 |
55,204 |
+1,224 |
Hover/Click |
|
Jun24 |
231206 |
72.61 |
73.12 |
70.11 |
70.34 |
-2.50 |
73,564 |
150,704 |
-30 |
Hover/Click |
|
Jul24 |
231206 |
72.73 |
72.96 |
70.15 |
70.31 |
-2.42 |
14,596 |
56,791 |
+147 |
Hover/Click |
|
Aug24 |
231206 |
72.48 |
72.74 |
70.00 |
70.18 |
-2.36 |
13,164 |
42,771 |
+32 |
Hover/Click |
|
Sep24 |
231206 |
72.07 |
72.48 |
69.80 |
70.00 |
-2.29 |
16,541 |
66,164 |
+1,352 |
Hover/Click |
|
Oct24 |
231206 |
71.84 |
72.18 |
69.62 |
69.77 |
-2.22 |
3,660 |
37,341 |
-82 |
Hover/Click |
|
Nov24 |
231206 |
71.87 |
71.87 |
69.36 |
69.55 |
-2.17 |
2,878 |
33,755 |
-179 |
Hover/Click |
|
Dec24 |
231206 |
71.25 |
71.66 |
69.10 |
69.34 |
-2.10 |
42,949 |
161,827 |
+4,222 |
Hover/Click |
|
Jan25 |
231206 |
70.81 |
70.81 |
68.94 |
69.08 |
-2.04 |
4,644 |
29,626 |
+1,518 |
Hover/Click |
|
Feb25 |
231206 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.97 |
453 |
15,084 |
+36 |
Hover/Click |
|
Mar25 |
231206 |
70.14 |
70.14 |
68.48 |
68.57 |
-1.92 |
572 |
20,274 |
-21 |
Hover/Click |
|
Apr25 |
231206 |
68.33 |
68.33 |
68.33 |
68.33 |
-1.86 |
130 |
8,646 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
949,261 |
1,641,322 |
+402 |
|
| e-miNY Crude Oil(NYM) |
|
Jan24 |
231206 |
72.050 |
72.600 |
69.125 |
69.375 |
-2.950 |
12,282 |
2,729 |
-205 |
|
|
Feb24 |
231206 |
72.375 |
72.825 |
69.400 |
69.650 |
-2.875 |
902 |
1,345 |
+79 |
|
|
Mar24 |
231206 |
72.775 |
72.975 |
69.675 |
69.900 |
-2.800 |
113 |
275 |
+5 |
|
|
Apr24 |
231206 |
72.700 |
73.075 |
69.925 |
70.125 |
-2.675 |
19 |
66 |
+4 |
|
|
May24 |
231206 |
72.000 |
73.125 |
70.075 |
70.275 |
-2.575 |
12 |
22 |
+4 |
|
|
Jun24 |
231206 |
72.500 |
73.075 |
70.225 |
70.350 |
-2.500 |
6 |
69 |
+1 |
|
|
Jul24 |
231206 |
71.250 |
72.975 |
70.100 |
70.300 |
-2.425 |
9 |
29 |
+1 |
|
|
Aug24 |
231206 |
70.175 |
70.175 |
70.175 |
70.175 |
-2.375 |
2 |
11 |
+0 |
|
|
Sep24 |
231206 |
71.450 |
71.625 |
70.000 |
70.000 |
-2.300 |
3 |
11 |
+1 |
|
|
Oct24 |
231206 |
69.775 |
69.775 |
69.775 |
69.775 |
-2.225 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
13,420 |
4,834 |
-101 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
263.03 |
265.46 |
256.11 |
257.62 |
-6.49 |
49,076 |
87,499 |
-2,551 |
Hover/Click |
|
Feb24 |
231206 |
259.50 |
261.88 |
252.37 |
253.77 |
-6.71 |
31,163 |
44,002 |
+1,032 |
Hover/Click |
|
Mar24 |
231206 |
256.01 |
258.29 |
248.82 |
250.19 |
-6.80 |
18,119 |
37,422 |
+296 |
Hover/Click |
|
Apr24 |
231206 |
253.72 |
254.10 |
244.86 |
246.21 |
-6.76 |
7,866 |
36,102 |
+831 |
Hover/Click |
|
May24 |
231206 |
249.00 |
251.13 |
242.22 |
243.52 |
-6.54 |
4,097 |
17,254 |
+548 |
Hover/Click |
|
Jun24 |
231206 |
248.96 |
249.47 |
240.86 |
242.14 |
-6.28 |
7,325 |
28,799 |
+744 |
Hover/Click |
|
Jul24 |
231206 |
246.73 |
249.23 |
240.90 |
242.10 |
-6.16 |
3,243 |
9,179 |
+81 |
Hover/Click |
|
Aug24 |
231206 |
247.20 |
248.32 |
241.05 |
242.14 |
-6.07 |
2,485 |
7,058 |
-6 |
Hover/Click |
|
Sep24 |
231206 |
247.28 |
248.52 |
241.49 |
242.39 |
-6.03 |
2,737 |
9,550 |
-199 |
Hover/Click |
|
Oct24 |
231206 |
246.35 |
246.35 |
241.85 |
242.63 |
-5.92 |
879 |
4,856 |
+269 |
Hover/Click |
|
Nov24 |
231206 |
247.00 |
247.30 |
241.77 |
242.47 |
-5.78 |
565 |
3,283 |
+189 |
Hover/Click |
|
Dec24 |
231206 |
247.63 |
248.16 |
241.15 |
241.81 |
-5.64 |
2,124 |
15,284 |
+216 |
Hover/Click |
|
Jan25 |
231206 |
244.00 |
244.00 |
241.00 |
241.22 |
-5.46 |
202 |
2,088 |
+23 |
Hover/Click |
|
Feb25 |
231206 |
240.50 |
241.00 |
240.35 |
240.44 |
-5.19 |
117 |
597 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
130,190 |
308,786 |
+1,573 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
210.73 |
211.93 |
201.84 |
203.02 |
-8.01 |
58,643 |
122,622 |
+938 |
Hover/Click |
|
Feb24 |
231206 |
210.94 |
212.10 |
202.28 |
203.42 |
-7.86 |
36,111 |
51,492 |
+3,088 |
Hover/Click |
|
Mar24 |
231206 |
212.33 |
213.48 |
203.90 |
205.01 |
-7.68 |
19,945 |
42,971 |
+394 |
Hover/Click |
|
Apr24 |
231206 |
231.83 |
232.81 |
223.40 |
224.63 |
-7.48 |
11,922 |
28,084 |
+333 |
Hover/Click |
|
May24 |
231206 |
232.29 |
233.27 |
224.00 |
225.18 |
-7.50 |
5,572 |
18,161 |
+444 |
Hover/Click |
|
Jun24 |
231206 |
231.44 |
232.36 |
223.21 |
224.35 |
-7.53 |
10,127 |
27,974 |
+838 |
Hover/Click |
|
Jul24 |
231206 |
228.46 |
228.46 |
221.24 |
222.42 |
-7.54 |
3,570 |
13,795 |
+105 |
Hover/Click |
|
Aug24 |
231206 |
224.42 |
224.42 |
218.65 |
219.82 |
-7.51 |
3,409 |
6,240 |
-140 |
Hover/Click |
|
Sep24 |
231206 |
220.81 |
220.81 |
215.08 |
216.25 |
-7.49 |
3,855 |
8,053 |
+426 |
Hover/Click |
|
Oct24 |
231206 |
203.66 |
203.66 |
199.37 |
200.51 |
-7.49 |
2,452 |
4,472 |
+427 |
Hover/Click |
| Total Volume and Open Interest |
165,530 |
344,996 |
+8,259 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan24 |
231206 |
203.02 |
203.02 |
203.02 |
203.02 |
-8.01 |
1 |
2 |
+1 |
|
|
Feb24 |
231206 |
203.42 |
203.42 |
203.42 |
203.42 |
-7.86 |
|
|
|
|
|
Mar24 |
231206 |
205.01 |
205.01 |
205.01 |
205.01 |
-7.68 |
|
|
|
|
|
Apr24 |
231206 |
224.63 |
224.63 |
224.63 |
224.63 |
-7.48 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
2.699 |
2.757 |
2.541 |
2.569 |
-0.141 |
161,786 |
327,936 |
-2,022 |
Hover/Click |
|
Feb24 |
231206 |
2.658 |
2.707 |
2.492 |
2.517 |
-0.150 |
53,834 |
111,500 |
+5,260 |
Hover/Click |
|
Mar24 |
231206 |
2.521 |
2.564 |
2.359 |
2.383 |
-0.150 |
50,298 |
207,431 |
-1,053 |
Hover/Click |
|
Apr24 |
231206 |
2.496 |
2.531 |
2.346 |
2.370 |
-0.138 |
44,552 |
110,081 |
-1,350 |
Hover/Click |
|
May24 |
231206 |
2.570 |
2.604 |
2.428 |
2.448 |
-0.139 |
18,690 |
77,874 |
+2,197 |
Hover/Click |
|
Jun24 |
231206 |
2.721 |
2.751 |
2.575 |
2.596 |
-0.143 |
10,775 |
29,937 |
+798 |
Hover/Click |
|
Jul24 |
231206 |
2.875 |
2.902 |
2.723 |
2.745 |
-0.148 |
10,817 |
48,422 |
+1,573 |
Hover/Click |
|
Aug24 |
231206 |
2.925 |
2.950 |
2.771 |
2.794 |
-0.151 |
7,001 |
20,643 |
+107 |
Hover/Click |
|
Sep24 |
231206 |
2.907 |
2.929 |
2.749 |
2.772 |
-0.155 |
9,400 |
32,376 |
-915 |
Hover/Click |
|
Oct24 |
231206 |
2.980 |
3.000 |
2.819 |
2.841 |
-0.158 |
14,092 |
57,864 |
-167 |
Hover/Click |
|
Nov24 |
231206 |
3.359 |
3.386 |
3.197 |
3.222 |
-0.165 |
3,264 |
18,815 |
-2 |
Hover/Click |
|
Dec24 |
231206 |
3.836 |
3.864 |
3.669 |
3.689 |
-0.176 |
5,582 |
30,690 |
+102 |
Hover/Click |
|
Jan25 |
231206 |
4.114 |
4.143 |
3.944 |
3.964 |
-0.182 |
8,065 |
50,386 |
-296 |
Hover/Click |
|
Feb25 |
231206 |
4.005 |
4.040 |
3.851 |
3.868 |
-0.178 |
1,373 |
13,991 |
-49 |
Hover/Click |
|
Mar25 |
231206 |
3.675 |
3.696 |
3.521 |
3.536 |
-0.167 |
1,848 |
28,218 |
+163 |
Hover/Click |
|
Apr25 |
231206 |
3.370 |
3.373 |
3.207 |
3.215 |
-0.163 |
2,450 |
35,939 |
+614 |
Hover/Click |
| Total Volume and Open Interest |
411,168 |
1,335,383 |
+3,734 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb24 |
231206 |
77.12 |
77.65 |
74.11 |
74.30 |
-2.90 |
388,378 |
453,496 |
-12,195 |
Hover/Click |
|
Mar24 |
231206 |
77.11 |
77.59 |
74.25 |
74.45 |
-2.72 |
256,420 |
315,795 |
-4,018 |
Hover/Click |
|
Apr24 |
231206 |
77.02 |
77.46 |
74.27 |
74.49 |
-2.59 |
146,865 |
159,082 |
+6,831 |
Hover/Click |
|
May24 |
231206 |
76.90 |
77.36 |
74.24 |
74.50 |
-2.48 |
70,921 |
120,996 |
+3,774 |
Hover/Click |
|
Jun24 |
231206 |
76.83 |
77.26 |
74.24 |
74.51 |
-2.38 |
115,730 |
177,562 |
+1,811 |
Hover/Click |
|
Jul24 |
231206 |
76.65 |
77.11 |
74.18 |
74.46 |
-2.29 |
24,178 |
49,925 |
-1,040 |
Hover/Click |
|
Aug24 |
231206 |
76.52 |
76.91 |
74.06 |
74.34 |
-2.22 |
12,468 |
59,219 |
+524 |
Hover/Click |
|
Sep24 |
231206 |
76.25 |
76.69 |
73.93 |
74.20 |
-2.15 |
28,093 |
68,880 |
-8 |
Hover/Click |
|
Oct24 |
231206 |
76.20 |
76.43 |
73.78 |
74.04 |
-2.10 |
7,965 |
45,547 |
+296 |
Hover/Click |
|
Nov24 |
231206 |
76.14 |
76.19 |
73.65 |
73.86 |
-2.04 |
5,143 |
31,055 |
+57 |
Hover/Click |
|
Dec24 |
231206 |
75.54 |
75.96 |
73.40 |
73.66 |
-1.99 |
65,880 |
181,850 |
+1,811 |
Hover/Click |
|
Jan25 |
231206 |
75.02 |
75.02 |
73.29 |
73.46 |
-1.93 |
3,433 |
32,137 |
+534 |
Hover/Click |
|
Feb25 |
231206 |
74.05 |
74.05 |
73.15 |
73.26 |
-1.88 |
3,999 |
28,940 |
+274 |
Hover/Click |
|
Mar25 |
231206 |
73.14 |
73.14 |
72.99 |
73.06 |
-1.84 |
2,003 |
21,550 |
-250 |
Hover/Click |
| Total Volume and Open Interest |
1,154,075 |
2,020,341 |
+82 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
784.25 |
793.00 |
762.75 |
768.75 |
-23.50 |
38,714 |
58,038 |
-9,252 |
Hover/Click |
|
Jan24 |
231206 |
762.75 |
769.50 |
737.75 |
742.75 |
-27.75 |
90,141 |
141,731 |
-949 |
Hover/Click |
|
Feb24 |
231206 |
756.75 |
762.25 |
730.75 |
736.00 |
-27.75 |
47,988 |
79,797 |
+1,225 |
Hover/Click |
|
Mar24 |
231206 |
750.50 |
755.50 |
725.25 |
730.50 |
-27.25 |
32,961 |
68,978 |
+1,062 |
Hover/Click |
|
Apr24 |
231206 |
744.00 |
747.75 |
720.00 |
723.75 |
-26.75 |
17,114 |
39,168 |
+358 |
Hover/Click |
|
May24 |
231206 |
740.00 |
742.50 |
715.50 |
719.25 |
-26.25 |
7,209 |
35,179 |
+176 |
Hover/Click |
|
Jun24 |
231206 |
736.00 |
740.00 |
712.00 |
717.50 |
-25.50 |
15,995 |
46,968 |
+957 |
Hover/Click |
|
Jul24 |
231206 |
736.25 |
738.00 |
713.25 |
716.50 |
-25.25 |
2,470 |
20,119 |
+176 |
Hover/Click |
|
Aug24 |
231206 |
734.25 |
736.50 |
713.50 |
716.00 |
-24.50 |
1,650 |
15,192 |
-292 |
Hover/Click |
|
Sep24 |
231206 |
732.75 |
735.00 |
712.00 |
715.50 |
-23.75 |
4,279 |
26,518 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
271,765 |
635,833 |
-4,766 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan24 |
231206 |
72.19 |
72.58 |
69.14 |
69.38 |
-2.94 |
43,038 |
84,494 |
-5,441 |
Hover/Click |
|
Feb24 |
231206 |
72.40 |
72.82 |
69.43 |
69.65 |
-2.88 |
84,444 |
73,943 |
-1,472 |
Hover/Click |
|
Mar24 |
231206 |
72.60 |
73.00 |
69.69 |
69.91 |
-2.79 |
76,276 |
53,742 |
+1,424 |
Hover/Click |
|
Apr24 |
231206 |
72.75 |
73.09 |
69.98 |
70.12 |
-2.68 |
46,242 |
27,126 |
+1,473 |
Hover/Click |
|
May24 |
231206 |
72.81 |
72.92 |
70.08 |
70.28 |
-2.58 |
16,879 |
21,057 |
+74 |
Hover/Click |
|
Jun24 |
231206 |
72.79 |
72.93 |
70.14 |
70.34 |
-2.50 |
25,609 |
75,826 |
-456 |
Hover/Click |
|
Jul24 |
231206 |
70.58 |
70.58 |
70.18 |
70.31 |
-2.42 |
1,979 |
17,860 |
-54 |
Hover/Click |
|
Aug24 |
231206 |
70.43 |
70.43 |
70.18 |
70.18 |
-2.36 |
1,762 |
14,789 |
+873 |
Hover/Click |
|
Sep24 |
231206 |
70.87 |
70.87 |
69.96 |
70.00 |
-2.29 |
3,029 |
30,598 |
+300 |
Hover/Click |
|
Oct24 |
231206 |
69.73 |
69.77 |
69.73 |
69.77 |
-2.22 |
372 |
9,144 |
-177 |
Hover/Click |
|
Nov24 |
231206 |
69.69 |
69.69 |
69.52 |
69.55 |
-2.17 |
152 |
8,683 |
+25 |
Hover/Click |
|
Dec24 |
231206 |
69.46 |
69.46 |
69.20 |
69.34 |
-2.10 |
6,516 |
73,906 |
-281 |
Hover/Click |
|
Jan25 |
231206 |
69.08 |
69.08 |
69.08 |
69.08 |
-2.04 |
53 |
7,883 |
-14 |
Hover/Click |
|
Feb25 |
231206 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.97 |
12 |
3,556 |
-2 |
Hover/Click |
|
Mar25 |
231206 |
68.57 |
68.57 |
68.57 |
68.57 |
-1.92 |
16 |
3,528 |
+3 |
Hover/Click |
|
Apr25 |
231206 |
68.33 |
68.33 |
68.33 |
68.33 |
-1.86 |
0 |
3,108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
308,209 |
596,617 |
-3,455 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
103.895 |
104.190 |
103.825 |
104.107 |
+0.112 |
15,891 |
38,230 |
-2,222 |
Hover/Click |
|
Mar24 |
231206 |
103.520 |
103.800 |
103.450 |
103.738 |
+0.093 |
1,076 |
1,617 |
+181 |
Hover/Click |
|
Jun24 |
231206 |
103.372 |
103.372 |
103.372 |
103.372 |
+0.107 |
2 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,969 |
39,862 |
-2,041 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
65.56 |
66.00 |
65.50 |
65.57 |
+0.03 |
114,204 |
189,252 |
-826 |
Hover/Click |
|
Mar24 |
231206 |
65.74 |
66.18 |
65.69 |
65.76 |
+0.04 |
2,052 |
5,133 |
+414 |
Hover/Click |
|
Jun24 |
231206 |
65.90 |
66.29 |
65.85 |
65.89 |
+0.04 |
91 |
189 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
116,789 |
195,133 |
-218 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
125.95 |
126.14 |
125.53 |
125.63 |
-0.21 |
98,371 |
203,142 |
-6,598 |
Hover/Click |
|
Mar24 |
231206 |
126.02 |
126.23 |
125.62 |
125.71 |
-0.22 |
8,042 |
10,120 |
+6,332 |
Hover/Click |
|
Jun24 |
231206 |
126.22 |
126.24 |
125.68 |
125.73 |
-0.21 |
1,743 |
4,253 |
+1,688 |
Hover/Click |
| Total Volume and Open Interest |
108,424 |
218,937 |
+1,507 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
73.59 |
73.82 |
73.56 |
73.61 |
-0.01 |
67,989 |
187,475 |
-3,331 |
Hover/Click |
|
Mar24 |
231206 |
73.68 |
73.92 |
73.66 |
73.72 |
unch |
2,815 |
8,041 |
+1,033 |
Hover/Click |
|
Jun24 |
231206 |
73.87 |
74.00 |
73.79 |
73.82 |
-0.01 |
262 |
1,799 |
+258 |
Hover/Click |
|
Sep24 |
231206 |
73.91 |
74.10 |
73.88 |
73.91 |
-0.01 |
0 |
278 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,100 |
198,324 |
-2,025 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
68.10 |
68.21 |
67.92 |
67.99 |
-0.06 |
172,538 |
248,959 |
-7,081 |
Hover/Click |
|
Mar24 |
231206 |
69.10 |
69.21 |
68.92 |
69.00 |
-0.06 |
8,805 |
12,969 |
+3,250 |
Hover/Click |
|
Jun24 |
231206 |
69.99 |
70.16 |
69.88 |
69.95 |
-0.06 |
37 |
279 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
182,290 |
264,446 |
-3,878 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
114.44 |
114.71 |
114.30 |
114.45 |
+0.06 |
26,198 |
57,978 |
+120 |
Hover/Click |
|
Mar24 |
231206 |
115.62 |
115.85 |
115.44 |
115.58 |
+0.06 |
2,634 |
2,393 |
+1,339 |
Hover/Click |
|
Jun24 |
231206 |
116.70 |
116.93 |
116.61 |
116.70 |
+0.06 |
50 |
163 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
28,904 |
60,864 |
+1,476 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
108.02 |
108.10 |
107.64 |
107.73 |
-0.17 |
245,698 |
696,733 |
-10,953 |
Hover/Click |
|
Mar24 |
231206 |
108.43 |
108.53 |
108.06 |
108.16 |
-0.18 |
47,129 |
42,194 |
+21,360 |
Hover/Click |
|
Jun24 |
231206 |
108.77 |
108.96 |
108.57 |
108.61 |
-0.18 |
152 |
2,559 |
-101 |
Hover/Click |
| Total Volume and Open Interest |
293,970 |
749,315 |
+10,365 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
574.13 |
578.88 |
573.88 |
577.25 |
+3.38 |
63,867 |
246,904 |
-4,561 |
Hover/Click |
|
Mar24 |
231206 |
566.50 |
570.50 |
566.25 |
568.88 |
+3.25 |
8,441 |
10,663 |
+7,112 |
Hover/Click |
| Total Volume and Open Interest |
72,317 |
257,605 |
+2,555 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan24 |
231206 |
202.35 |
204.10 |
202.05 |
203.75 |
+1.35 |
11,369 |
70,851 |
-336 |
|
|
Feb24 |
231206 |
202.05 |
203.25 |
201.55 |
202.95 |
+1.30 |
56 |
137 |
+50 |
|
|
Mar24 |
231206 |
202.30 |
202.30 |
202.30 |
202.30 |
+1.30 |
7 |
2,617 |
+0 |
Hover/Click |
|
Apr24 |
231206 |
201.75 |
201.75 |
201.75 |
201.75 |
+1.35 |
|
|
|
|
| Total Volume and Open Interest |
11,432 |
73,605 |
-286 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
119~150 |
120~240 |
119~020 |
120~180 |
+1~040 |
3,054 |
4,063 |
-7,008 |
Hover/Click |
|
Mar24 |
231206 |
119~150 |
120~240 |
119~010 |
120~180 |
+1~050 |
418,830 |
1,274,745 |
-5,149 |
Hover/Click |
|
Jun24 |
231206 |
119~300 |
120~250 |
119~100 |
120~250 |
+1~050 |
4 |
242 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
421,888 |
1,279,050 |
-12,157 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
110~185 |
110~300 |
110~115 |
110~260 |
+0~060 |
10,121 |
11,268 |
-1,189 |
Hover/Click |
|
Mar24 |
231206 |
110~290 |
111~085 |
110~205 |
111~045 |
+0~070 |
1,644,535 |
4,513,707 |
-22,112 |
Hover/Click |
|
Jun24 |
231206 |
111~110 |
111~230 |
111~090 |
111~225 |
+0~070 |
10 |
64 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
1,654,666 |
4,525,039 |
-23,294 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
106~304 |
107~034 |
106~272 |
107~020 |
+0~012 |
5,827 |
10,541 |
-788 |
Hover/Click |
|
Mar24 |
231206 |
107~164 |
107~206 |
107~104 |
107~182 |
+0~012 |
1,205,347 |
5,757,504 |
-41,210 |
Hover/Click |
|
Jun24 |
231206 |
108~012 |
108~012 |
108~012 |
108~012 |
+0~012 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,211,174 |
5,768,046 |
-41,998 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
102~016 |
102~040 |
102~010 |
102~011 |
-0~021 |
1,492 |
4,129 |
-2,575 |
Hover/Click |
|
Mar24 |
231206 |
102~160 |
102~161 |
102~130 |
102~140 |
-0~020 |
668,778 |
4,123,852 |
+6,777 |
Hover/Click |
|
Jun24 |
231206 |
102~266 |
102~266 |
102~266 |
102~266 |
-0~020 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
670,270 |
4,127,982 |
+4,202 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
94.775 |
94.780 |
94.765 |
94.775 |
unch |
24,390 |
272,610 |
+1,818 |
|
|
Mar24 |
231206 |
94.865 |
94.890 |
94.850 |
94.870 |
-0.010 |
49,474 |
185,191 |
-5,755 |
|
|
Jun24 |
231206 |
95.120 |
95.160 |
95.090 |
95.130 |
-0.010 |
51,456 |
159,644 |
-3,182 |
|
|
Sep24 |
231206 |
95.395 |
95.445 |
95.355 |
95.415 |
unch |
40,132 |
127,828 |
+1,246 |
|
|
Dec24 |
231206 |
95.655 |
95.710 |
95.610 |
95.680 |
+0.015 |
47,984 |
218,925 |
+1,291 |
|
|
Mar25 |
231206 |
95.850 |
95.920 |
95.815 |
95.895 |
+0.025 |
32,155 |
105,893 |
+1,444 |
|
|
Jun25 |
231206 |
96.010 |
96.085 |
95.970 |
96.060 |
+0.035 |
33,605 |
100,844 |
+4,400 |
|
|
Sep25 |
231206 |
96.120 |
96.200 |
96.085 |
96.175 |
+0.040 |
20,175 |
79,011 |
+1,239 |
|
|
Dec25 |
231206 |
96.190 |
96.270 |
96.155 |
96.250 |
+0.040 |
17,020 |
82,204 |
+2,110 |
|
|
Mar26 |
231206 |
96.240 |
96.320 |
96.205 |
96.300 |
+0.040 |
9,606 |
69,976 |
+841 |
|
|
Jun26 |
231206 |
96.280 |
96.360 |
96.240 |
96.335 |
+0.040 |
7,143 |
50,241 |
+539 |
|
|
Sep26 |
231206 |
96.300 |
96.385 |
96.260 |
96.360 |
+0.045 |
6,656 |
50,591 |
+394 |
|
|
Dec26 |
231206 |
96.310 |
96.405 |
96.275 |
96.380 |
+0.050 |
4,833 |
26,563 |
+47 |
|
|
Mar27 |
231206 |
96.325 |
96.415 |
96.290 |
96.395 |
+0.055 |
3,731 |
22,086 |
+42 |
|
|
Jun27 |
231206 |
96.345 |
96.430 |
96.300 |
96.405 |
+0.055 |
3,472 |
16,863 |
+100 |
|
|
Sep27 |
231206 |
96.340 |
96.435 |
96.310 |
96.410 |
+0.055 |
1,999 |
8,768 |
+156 |
|
|
Dec27 |
231206 |
96.350 |
96.435 |
96.310 |
96.410 |
+0.055 |
1,259 |
8,870 |
+292 |
|
|
Mar28 |
231206 |
96.355 |
96.430 |
96.305 |
96.410 |
+0.060 |
1,425 |
3,982 |
+71 |
|
| Total Volume and Open Interest |
358,520 |
1,780,462 |
+7,510 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231206 |
126~15 |
128~20 |
126~08 |
128~13 |
+1~25 |
939 |
4,375 |
-9,162 |
|
|
Mar24 |
231206 |
127~08 |
129~08 |
126~26 |
129~00 |
+1~25 |
302,941 |
1,580,721 |
-13,153 |
|
|
Jun24 |
231206 |
130~06 |
130~06 |
130~06 |
130~06 |
+1~25 |
|
|
|
|
| Total Volume and Open Interest |
303,880 |
1,585,096 |
-22,315 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231206 |
115~165 |
115~170 |
114~205 |
115~135 |
+0~155 |
1,284 |
1,420 |
-3,182 |
|
|
Mar24 |
231206 |
115~050 |
115~250 |
114~260 |
115~200 |
+0~155 |
490,118 |
2,014,442 |
+7,493 |
|
|
Jun24 |
231206 |
115~115 |
115~115 |
115~115 |
115~115 |
+0~155 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
491,402 |
2,015,865 |
+4,311 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec23 |
231206 |
94.668 |
94.670 |
94.665 |
94.670 |
+0.002 |
77,372 |
160,034 |
-2,303 |
|
|
Jan24 |
231206 |
94.665 |
94.670 |
94.665 |
94.670 |
+0.005 |
73,408 |
402,601 |
-18,314 |
|
|
Feb24 |
231206 |
94.705 |
94.705 |
94.695 |
94.700 |
-0.005 |
117,758 |
369,102 |
+13,805 |
|
|
Mar24 |
231206 |
94.755 |
94.755 |
94.745 |
94.755 |
unch |
16,959 |
70,307 |
+2,128 |
|
|
Apr24 |
231206 |
94.850 |
94.850 |
94.830 |
94.840 |
-0.010 |
63,974 |
219,135 |
-5,217 |
|
|
May24 |
231206 |
95.035 |
95.035 |
95.005 |
95.015 |
-0.015 |
23,377 |
70,524 |
-4,017 |
|
| Total Volume and Open Interest |
415,567 |
1,457,810 |
-7,639 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
146.86 |
147.24 |
146.84 |
147.17 |
+0.32 |
1,442 |
12,030 |
-121 |
Hover/Click |
|
Mar24 |
231206 |
146.11 |
146.42 |
146.11 |
146.39 |
+0.30 |
556 |
725 |
+334 |
Hover/Click |
|
Jun24 |
231206 |
146.39 |
146.39 |
146.39 |
146.39 |
+0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,998 |
12,755 |
+213 |
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231206 |
136.82 |
138.88 |
135.66 |
138.04 |
+1.46 |
205,038 |
219,976 |
-38,073 |
|
|
Mar24 |
231206 |
136.80 |
138.86 |
135.72 |
138.02 |
+1.40 |
158,181 |
202,161 |
+75,239 |
|
|
Jun24 |
231206 |
137.90 |
137.90 |
137.90 |
137.90 |
+1.62 |
|
|
|
|
| Total Volume and Open Interest |
363,219 |
422,137 |
+37,166 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
134.55 |
135.08 |
134.11 |
134.91 |
+0.38 |
1,706,889 |
1,281,905 |
-235,956 |
Hover/Click |
|
Mar24 |
231206 |
134.93 |
135.55 |
134.55 |
135.36 |
+0.38 |
1,155,923 |
1,100,616 |
+443,444 |
Hover/Click |
|
Jun24 |
231206 |
134.76 |
134.76 |
134.76 |
134.76 |
+0.30 |
102 |
106 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
2,862,914 |
2,382,627 |
+207,590 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
118.58 |
118.77 |
118.39 |
118.72 |
+0.14 |
1,477,506 |
1,207,685 |
-154,279 |
Hover/Click |
|
Mar24 |
231206 |
118.14 |
118.32 |
117.93 |
118.26 |
+0.13 |
1,043,106 |
1,157,820 |
+451,885 |
Hover/Click |
|
Jun24 |
231206 |
120.16 |
120.16 |
120.16 |
120.16 |
+0.01 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,520,613 |
2,365,506 |
+297,607 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231206 |
105.74 |
105.81 |
105.65 |
105.71 |
-0.03 |
1,506,540 |
1,762,671 |
-226,954 |
|
|
Mar24 |
231206 |
106.22 |
106.29 |
106.14 |
106.22 |
+0.03 |
1,290,404 |
1,680,456 |
+698,160 |
|
|
Jun24 |
231206 |
107.26 |
107.26 |
107.26 |
107.26 |
+0.17 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
2,796,944 |
3,443,133 |
+471,206 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231206 |
96.045 |
96.050 |
96.045 |
96.050 |
-0.005 |
271 |
888 |
-17 |
|
|
Mar24 |
231206 |
96.375 |
96.375 |
96.335 |
96.350 |
-0.020 |
1,236 |
1,085 |
-24 |
|
|
Jun24 |
231206 |
96.810 |
96.815 |
96.765 |
96.800 |
-0.005 |
2,124 |
1,265 |
-174 |
|
| Total Volume and Open Interest |
47,112 |
6,716 |
-56 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
98~07 |
99~00 |
98~02 |
99~00 |
+0~23 |
1,678 |
643 |
-1,221 |
Hover/Click |
|
Mar24 |
231206 |
98~03 |
98~31 |
97~21 |
98~25 |
+0~19 |
181,025 |
475,487 |
+6,859 |
Hover/Click |
| Total Volume and Open Interest |
182,703 |
476,146 |
+5,638 |
|
| 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 |
231206 |
96.055 |
96.060 |
96.040 |
96.050 |
-0.005 |
148,763 |
680,534 |
-306 |
|
|
Mar24 |
231206 |
96.370 |
96.375 |
96.330 |
96.350 |
-0.020 |
280,301 |
752,812 |
-9,843 |
|
|
Jun24 |
231206 |
96.800 |
96.830 |
96.760 |
96.795 |
-0.010 |
239,903 |
632,244 |
-14,891 |
|
| Total Volume and Open Interest |
2,031,943 |
4,743,115 |
+37,337 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
95.64 |
95.66 |
95.64 |
95.66 |
+0.01 |
26,643 |
208,644 |
-7,963 |
|
|
Mar24 |
231206 |
95.57 |
95.69 |
95.57 |
95.66 |
+0.09 |
33,129 |
326,759 |
-1,073 |
|
|
Jun24 |
231206 |
95.58 |
95.73 |
95.58 |
95.70 |
+0.13 |
31,701 |
235,448 |
+1,240 |
|
|
Sep24 |
231206 |
95.65 |
95.81 |
95.65 |
95.78 |
+0.14 |
29,956 |
163,906 |
+4,168 |
|
|
Dec24 |
231206 |
95.75 |
95.92 |
95.75 |
95.89 |
+0.14 |
18,611 |
140,874 |
+2,100 |
|
|
Mar25 |
231206 |
95.85 |
96.02 |
95.85 |
95.98 |
+0.14 |
18,883 |
89,000 |
-3,097 |
|
|
Jun25 |
231206 |
95.92 |
96.10 |
95.92 |
96.06 |
+0.14 |
13,313 |
85,051 |
+987 |
|
|
Sep25 |
231206 |
95.97 |
96.14 |
95.97 |
96.11 |
+0.14 |
8,193 |
61,650 |
-83 |
|
|
Dec25 |
231206 |
96.04 |
96.18 |
96.04 |
96.15 |
+0.14 |
2,667 |
10,281 |
+1,757 |
|
|
Mar26 |
231206 |
96.06 |
96.16 |
96.06 |
96.16 |
+0.16 |
12 |
2,681 |
+0 |
|
| Total Volume and Open Interest |
183,173 |
1,325,541 |
-1,922 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
95.60 |
95.74 |
95.59 |
95.71 |
+0.13 |
171,797 |
1,331,786 |
-9,281 |
|
|
Mar24 |
231206 |
95.60 |
95.73 |
95.60 |
95.71 |
+0.14 |
941 |
4,930 |
+756 |
|
| Total Volume and Open Interest |
172,738 |
1,336,716 |
-8,525 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
95.99 |
96.14 |
95.99 |
96.11 |
+0.11 |
173,759 |
821,595 |
-3,909 |
|
|
Mar24 |
231206 |
96.04 |
96.14 |
96.04 |
96.14 |
+0.11 |
3,441 |
3,604 |
+3,208 |
|
| Total Volume and Open Interest |
177,200 |
825,199 |
-701 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
2019.9 |
2035.8 |
2019.0 |
2030.5 |
+12.0 |
1,071 |
2,228 |
-111 |
Hover/Click |
|
Feb24 |
231206 |
2037.8 |
2053.4 |
2035.3 |
2047.9 |
+11.6 |
378,224 |
400,682 |
-20,467 |
Hover/Click |
|
Apr24 |
231206 |
2056.7 |
2072.3 |
2055.0 |
2067.3 |
+11.6 |
19,467 |
42,843 |
+3,903 |
Hover/Click |
|
Jun24 |
231206 |
2074.2 |
2091.2 |
2074.2 |
2086.9 |
+11.8 |
5,413 |
22,528 |
+417 |
Hover/Click |
|
Aug24 |
231206 |
2094.7 |
2109.1 |
2094.7 |
2104.5 |
+12.0 |
2,518 |
12,313 |
+412 |
Hover/Click |
|
Oct24 |
231206 |
2113.6 |
2125.9 |
2111.8 |
2121.2 |
+12.0 |
1,313 |
1,923 |
+466 |
Hover/Click |
|
Dec24 |
231206 |
2128.5 |
2142.5 |
2127.9 |
2137.7 |
+11.8 |
1,390 |
6,858 |
+450 |
Hover/Click |
|
Feb25 |
231206 |
2146.2 |
2154.5 |
2146.2 |
2154.5 |
+11.7 |
4 |
134 |
+0 |
Hover/Click |
|
Apr25 |
231206 |
2169.2 |
2169.2 |
2169.2 |
2169.2 |
+11.7 |
5 |
101 |
+2 |
Hover/Click |
|
Jun25 |
231206 |
2184.5 |
2187.8 |
2171.6 |
2184.5 |
+11.7 |
7 |
954 |
-2 |
Hover/Click |
|
Aug25 |
231206 |
2199.5 |
2199.5 |
2199.5 |
2199.5 |
+11.7 |
0 |
6 |
+0 |
Hover/Click |
|
Oct25 |
231206 |
2214.4 |
2214.4 |
2214.4 |
2214.4 |
+11.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
412,107 |
494,948 |
-14,810 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
2418.0 |
2435.5 |
2388.9 |
2388.9 |
-31.2 |
194 |
1,554 |
-464 |
Hover/Click |
|
Mar24 |
231206 |
2453.0 |
2471.5 |
2421.0 |
2422.8 |
-31.8 |
113,762 |
123,759 |
-2,581 |
Hover/Click |
|
May24 |
231206 |
2482.5 |
2495.0 |
2445.5 |
2446.8 |
-31.8 |
1,838 |
9,625 |
+160 |
Hover/Click |
|
Jul24 |
231206 |
2509.5 |
2518.5 |
2469.5 |
2470.1 |
-31.7 |
679 |
3,616 |
+0 |
Hover/Click |
|
Sep24 |
231206 |
2514.5 |
2532.5 |
2493.5 |
2493.5 |
-31.7 |
408 |
1,248 |
+60 |
Hover/Click |
|
Dec24 |
231206 |
2550.0 |
2550.0 |
2526.0 |
2526.0 |
-32.4 |
373 |
1,121 |
+44 |
Hover/Click |
|
Mar25 |
231206 |
2580.0 |
2580.0 |
2558.6 |
2558.6 |
-32.4 |
1 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
119,035 |
142,826 |
-2,740 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231206 |
905.7 |
916.5 |
890.4 |
893.7 |
-12.9 |
27,278 |
56,611 |
-833 |
Hover/Click |
|
Apr24 |
231206 |
911.2 |
923.9 |
898.0 |
901.2 |
-12.9 |
2,961 |
13,740 |
+1,139 |
Hover/Click |
|
Jul24 |
231206 |
921.6 |
930.2 |
905.6 |
908.8 |
-12.5 |
685 |
672 |
+166 |
Hover/Click |
|
Oct24 |
231206 |
929.6 |
937.9 |
913.8 |
916.8 |
-12.5 |
440 |
1,168 |
+268 |
Hover/Click |
| Total Volume and Open Interest |
31,375 |
72,210 |
+741 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
950.50 |
950.50 |
941.10 |
941.10 |
+10.90 |
4 |
128 |
+1 |
Hover/Click |
|
Mar24 |
231206 |
940.00 |
980.00 |
937.50 |
950.70 |
+10.40 |
3,290 |
20,206 |
+319 |
Hover/Click |
|
Jun24 |
231206 |
952.00 |
958.00 |
947.50 |
957.20 |
+10.10 |
33 |
153 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
3,329 |
20,519 |
+324 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
377.30 |
380.90 |
371.30 |
371.65 |
-5.60 |
963 |
3,448 |
-282 |
Hover/Click |
|
Mar24 |
231206 |
378.60 |
382.65 |
372.90 |
373.45 |
-4.95 |
95,058 |
116,336 |
-5,428 |
Hover/Click |
|
May24 |
231206 |
380.35 |
384.60 |
375.25 |
375.75 |
-4.65 |
6,879 |
27,035 |
-102 |
Hover/Click |
|
Jul24 |
231206 |
385.25 |
386.30 |
377.65 |
377.95 |
-4.50 |
2,705 |
15,999 |
+121 |
Hover/Click |
|
Sep24 |
231206 |
387.15 |
388.15 |
379.75 |
379.95 |
-4.50 |
904 |
4,687 |
+418 |
Hover/Click |
| Total Volume and Open Interest |
108,099 |
177,651 |
-5,181 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
36172 |
36352 |
36076 |
36112 |
-77 |
154,837 |
96,782 |
-930 |
Hover/Click |
|
Mar24 |
231206 |
36521 |
36703 |
36428 |
36462 |
-77 |
2,357 |
2,641 |
+388 |
Hover/Click |
|
Jun24 |
231206 |
36816 |
36961 |
36772 |
36792 |
-18 |
4 |
101 |
+4 |
Hover/Click |
|
Sep24 |
231206 |
36717 |
36872 |
36717 |
36717 |
-79 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
157,198 |
99,526 |
-538 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
4573.25 |
4598.50 |
4552.00 |
4556.00 |
-19.00 |
1,818,991 |
2,185,454 |
-44,568 |
Hover/Click |
|
Mar24 |
231206 |
4623.25 |
4648.75 |
4602.25 |
4606.25 |
-19.00 |
35,537 |
91,539 |
+19,343 |
Hover/Click |
|
Jun24 |
231206 |
4674.00 |
4698.50 |
4653.00 |
4656.25 |
-18.75 |
59 |
4,455 |
-12 |
Hover/Click |
|
Sep24 |
231206 |
4705.25 |
4726.25 |
4698.75 |
4698.75 |
-19.00 |
4 |
1,361 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,854,681 |
2,285,451 |
-25,149 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
15897.00 |
16037.75 |
15802.00 |
15815.25 |
-93.50 |
721,019 |
263,276 |
-13,391 |
Hover/Click |
|
Mar24 |
231206 |
16098.75 |
16241.25 |
16004.50 |
16017.25 |
-93.00 |
15,238 |
9,113 |
+2,051 |
Hover/Click |
|
Jun24 |
231206 |
37.00 |
67.75 |
16214.00 |
16219.00 |
-93.25 |
51 |
182 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
736,308 |
272,698 |
-11,337 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231206 |
2615.50 |
2651.80 |
2607.40 |
2609.00 |
-5.10 |
19,297 |
38,488 |
-681 |
Hover/Click |
|
Mar24 |
231206 |
2660.90 |
2678.10 |
2634.40 |
2635.80 |
-4.70 |
23 |
25 |
+5 |
Hover/Click |
|
Jun24 |
231206 |
2648.40 |
2648.40 |
2648.40 |
2648.40 |
-4.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,320 |
38,513 |
-676 |
|
| Volatility Index(CBOE) |
|
Dec23 |
231206 |
13.65 |
13.85 |
13.40 |
13.74 |
+0.08 |
81,114 |
171,188 |
-12,396 |
|
|
Jan24 |
231206 |
15.40 |
15.65 |
15.20 |
15.57 |
+0.15 |
56,657 |
127,013 |
+8,096 |
|
|
Feb24 |
231206 |
16.35 |
16.45 |
16.15 |
16.35 |
+0.02 |
15,298 |
47,460 |
+3,643 |
|
|
Mar24 |
231206 |
17.10 |
17.16 |
16.92 |
17.05 |
unch |
7,380 |
22,861 |
+503 |
|
| Total Volume and Open Interest |
170,758 |
404,777 |
+661 |
|
| S & P 600(CME) |
|
Dec23 |
231206 |
1200.40 |
1226.00 |
1200.40 |
1200.40 |
-2.50 |
0 |
717 |
+0 |
|
|
Mar24 |
231206 |
1213.20 |
1213.20 |
1213.20 |
1213.20 |
-2.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
717 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
1859.70 |
1895.20 |
1853.20 |
1854.80 |
-5.00 |
266,118 |
549,033 |
-262 |
Hover/Click |
|
Mar24 |
231206 |
1878.70 |
1915.10 |
1873.00 |
1874.40 |
-5.30 |
6,174 |
5,958 |
+1,857 |
Hover/Click |
|
Jun24 |
231206 |
1899.90 |
1929.50 |
1893.90 |
1893.90 |
-2.40 |
3 |
20 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
272,295 |
555,011 |
+1,596 |
|
| Nikkei 225(CME) |
|
Dec23 |
231206 |
32920 |
33465 |
32885 |
33170 |
+265 |
13,390 |
11,075 |
-4,832 |
|
|
Mar24 |
231206 |
32915 |
33435 |
32860 |
33140 |
+240 |
8,350 |
7,125 |
+5,717 |
|
| Total Volume and Open Interest |
21,740 |
18,200 |
+885 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
32740 |
33450 |
32690 |
33415 |
+640 |
78,760 |
125,215 |
-8,538 |
|
|
Mar24 |
231206 |
32655 |
33375 |
32605 |
33345 |
+655 |
38,472 |
30,456 |
+22,030 |
|
|
Jun24 |
231206 |
33095 |
33095 |
33095 |
33095 |
+645 |
0 |
2,935 |
+0 |
|
| Total Volume and Open Interest |
117,442 |
165,973 |
+13,701 |
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231206 |
32700 |
33450 |
32695 |
33450 |
+670 |
824,750 |
376,420 |
+7,641 |
|
|
Mar24 |
231206 |
32620 |
33380 |
32605 |
33380 |
+680 |
148,858 |
89,948 |
+48,488 |
|
|
Jun24 |
231206 |
32355 |
33115 |
32355 |
33110 |
+670 |
1,089 |
2,942 |
-48 |
|
| Total Volume and Open Interest |
990,769 |
517,593 |
+58,299 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231206 |
32700 |
33450 |
32700 |
33450 |
+670 |
85,791 |
196,977 |
-19,581 |
|
|
Mar24 |
231206 |
32620 |
33380 |
32620 |
33380 |
+680 |
36,631 |
61,108 |
+34,472 |
|
|
Jun24 |
231206 |
32580 |
33110 |
32580 |
33110 |
+670 |
8 |
14,996 |
+2 |
|
| Total Volume and Open Interest |
122,459 |
320,193 |
+14,823 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231206 |
32950 |
33465 |
32875 |
33160 |
+255 |
39,985 |
54,343 |
-3,963 |
|
|
Mar24 |
231206 |
32865 |
33390 |
32805 |
33085 |
+240 |
11,076 |
11,434 |
+4,986 |
|
|
Jun24 |
231206 |
33185 |
33185 |
33185 |
33185 |
+275 |
|
|
|
|
| Total Volume and Open Interest |
51,062 |
65,779 |
+1,024 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231206 |
33160 |
33160 |
33160 |
33160 |
+255 |
|
|
|
|
|
Mar24 |
231206 |
33085 |
33085 |
33085 |
33085 |
+240 |
0 |
1 |
+0 |
|
|
Jun24 |
231206 |
33185 |
33185 |
33185 |
33185 |
+275 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
7404.5 |
7464.5 |
7393.5 |
7445.5 |
+49.0 |
45,651 |
183,653 |
+2,453 |
|
|
Jan24 |
231206 |
7425.0 |
7482.0 |
7425.0 |
7466.0 |
+49.0 |
752 |
132 |
-1 |
|
|
Feb24 |
231206 |
7488.5 |
7488.5 |
7488.5 |
7488.5 |
+49.0 |
|
|
|
|
|
Mar24 |
231206 |
7450.0 |
7510.0 |
7450.0 |
7510.0 |
+49.5 |
0 |
1 |
+0 |
|
|
Jun24 |
231206 |
7405.5 |
7405.5 |
7405.5 |
7405.5 |
+52.0 |
|
|
|
|
|
Sep24 |
231206 |
7459.5 |
7459.5 |
7459.5 |
7459.5 |
+54.0 |
|
|
|
|
| Total Volume and Open Interest |
46,403 |
183,787 |
+2,452 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
16390 |
16649 |
16283 |
16505 |
+133 |
124,145 |
124,455 |
+1,359 |
|
|
Jan24 |
231206 |
16466 |
16718 |
16375 |
16597 |
+143 |
2,007 |
4,744 |
+488 |
|
|
Feb24 |
231206 |
16660 |
16660 |
16660 |
16660 |
+134 |
1 |
12 |
+1 |
|
| Total Volume and Open Interest |
127,143 |
133,815 |
+2,047 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
16564.0 |
16752.0 |
16555.0 |
16703.0 |
+147.0 |
56,428 |
65,994 |
+321 |
|
|
Mar24 |
231206 |
16758.0 |
16930.0 |
16735.0 |
16882.0 |
+148.0 |
753 |
987 |
+258 |
|
|
Jun24 |
231206 |
17116.0 |
17116.0 |
17116.0 |
17116.0 |
+155.0 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Mini-DAX(EUREX) |
|
Dec23 |
231206 |
16579.0 |
16752.0 |
16555.0 |
16703.0 |
+147.0 |
33,297 |
14,107 |
+24 |
|
|
Mar24 |
231206 |
16742.0 |
16926.0 |
16740.0 |
16882.0 |
+148.0 |
139 |
498 |
+59 |
|
|
Jun24 |
231206 |
17116.0 |
17116.0 |
17116.0 |
17116.0 |
+155.0 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
33,436 |
14,624 |
+83 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
4464 |
4502 |
4463 |
4495 |
+37 |
576,851 |
3,004,668 |
-52,773 |
|
|
Mar24 |
231206 |
4501 |
4536 |
4499 |
4530 |
+38 |
30,738 |
160,692 |
+17,205 |
|
|
Jun24 |
231206 |
4445 |
4473 |
4445 |
4473 |
+38 |
10 |
15,485 |
+7 |
|
| Total Volume and Open Interest |
607,599 |
3,184,099 |
-35,561 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
10982 |
11037 |
10947 |
11019 |
+47 |
25,550 |
154,138 |
-6,074 |
|
|
Mar24 |
231206 |
10929 |
10968 |
10902 |
10968 |
+50 |
282 |
1,711 |
+126 |
|
|
Jun24 |
231206 |
10845 |
10845 |
10845 |
10845 |
+52 |
3 |
543 |
+2 |
|
| Total Volume and Open Interest |
25,835 |
156,555 |
-5,946 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
7509.50 |
7556.00 |
7497.00 |
7542.50 |
+40.50 |
84,378 |
500,632 |
-5,483 |
|
|
Mar24 |
231206 |
7540.00 |
7576.50 |
7526.00 |
7565.50 |
+40.50 |
272 |
3,758 |
+240 |
|
|
Jun24 |
231206 |
7580.50 |
7580.50 |
7580.50 |
7580.50 |
+40.50 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
84,650 |
505,340 |
-5,243 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
7077.0 |
7212.0 |
7067.0 |
7209.0 |
+132.0 |
53,972 |
229,932 |
-3,024 |
|
|
Mar24 |
231206 |
7049.0 |
7185.0 |
7049.0 |
7185.0 |
+133.0 |
236 |
365 |
+226 |
|
|
Jun24 |
231206 |
7185.0 |
7185.0 |
7185.0 |
7185.0 |
+133.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
54,214 |
230,432 |
-2,792 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231206 |
30190.00 |
30495.00 |
30180.00 |
30364.00 |
+237.00 |
17,725 |
108,141 |
+1,363 |
|
|
Mar24 |
231206 |
30515.00 |
30695.00 |
30400.00 |
30566.00 |
+242.00 |
2,202 |
6,119 |
+2,018 |
|
|
Jun24 |
231206 |
30041.00 |
30041.00 |
30041.00 |
30041.00 |
+242.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
19,927 |
114,264 |
+3,381 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231206 |
333.80 |
335.95 |
333.50 |
333.50 |
+0.85 |
219,000 |
284,755 |
-1,140 |
|
|
Mar24 |
231206 |
333.35 |
335.55 |
333.30 |
333.40 |
+1.05 |
1,924 |
25,073 |
-604 |
|
|
Jun24 |
231206 |
335.80 |
335.90 |
334.15 |
334.80 |
+1.80 |
4 |
20,073 |
+298 |
|
| Total Volume and Open Interest |
220,928 |
347,037 |
-1,444 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
534.25 |
534.25 |
524.80 |
525.50 |
-15.40 |
18 |
566 |
-5 |
|
|
Jan24 |
231206 |
531.85 |
531.85 |
525.65 |
525.65 |
-15.40 |
|
|
|
|
|
Feb24 |
231206 |
523.15 |
523.15 |
523.15 |
523.15 |
-20.40 |
|
|
|
|
| Total Volume and Open Interest |
18 |
566 |
-5 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
