|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 13, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov23 |
231113 |
1335.00 |
1369.00 |
1333.75 |
1368.00 |
+34.50 |
92 |
347 |
-205 |
Hover/Click |
Jan24 |
231113 |
1353.75 |
1386.00 |
1350.25 |
1382.50 |
+35.00 |
175,301 |
288,756 |
-5,201 |
Hover/Click |
Mar24 |
231113 |
1366.50 |
1398.25 |
1363.75 |
1395.00 |
+34.25 |
68,118 |
157,654 |
+1,124 |
Hover/Click |
May24 |
231113 |
1379.00 |
1408.00 |
1374.50 |
1405.00 |
+33.50 |
33,725 |
120,547 |
+1,962 |
Hover/Click |
Jul24 |
231113 |
1380.00 |
1410.00 |
1377.00 |
1407.25 |
+33.25 |
26,196 |
78,763 |
+989 |
Hover/Click |
Aug24 |
231113 |
1356.25 |
1384.25 |
1353.50 |
1381.25 |
+30.50 |
2,505 |
5,957 |
-122 |
Hover/Click |
Sep24 |
231113 |
1306.25 |
1330.50 |
1303.00 |
1328.50 |
+28.00 |
1,575 |
4,072 |
+51 |
Hover/Click |
Nov24 |
231113 |
1282.25 |
1309.00 |
1281.75 |
1307.00 |
+27.25 |
12,115 |
60,848 |
+32 |
Hover/Click |
Jan25 |
231113 |
1292.00 |
1314.75 |
1288.50 |
1313.50 |
+26.75 |
256 |
2,458 |
+48 |
Hover/Click |
Mar25 |
231113 |
1294.75 |
1306.25 |
1294.25 |
1305.00 |
+24.75 |
202 |
1,770 |
+57 |
Hover/Click |
May25 |
231113 |
1285.00 |
1304.00 |
1285.00 |
1302.25 |
+22.75 |
113 |
1,517 |
+0 |
Hover/Click |
Jul25 |
231113 |
1293.00 |
1306.00 |
1293.00 |
1304.50 |
+21.75 |
94 |
182 |
+19 |
Hover/Click |
Aug25 |
231113 |
1294.75 |
1294.75 |
1294.75 |
1294.75 |
+22.00 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
231113 |
1265.00 |
1265.00 |
1265.00 |
1265.00 |
+22.00 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
320,371 |
723,457 |
-1,229 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
450.00 |
474.40 |
448.70 |
469.10 |
+19.70 |
72,304 |
126,969 |
-4,987 |
Hover/Click |
Jan24 |
231113 |
436.00 |
459.90 |
434.70 |
453.80 |
+18.90 |
63,088 |
141,819 |
+1,826 |
Hover/Click |
Mar24 |
231113 |
424.40 |
445.10 |
422.90 |
440.10 |
+17.20 |
41,486 |
97,333 |
+1,419 |
Hover/Click |
May24 |
231113 |
413.70 |
432.30 |
413.70 |
429.70 |
+15.90 |
26,839 |
81,449 |
+2,779 |
Hover/Click |
Jul24 |
231113 |
411.40 |
428.20 |
411.40 |
426.30 |
+14.90 |
12,975 |
45,064 |
+354 |
Hover/Click |
Aug24 |
231113 |
408.80 |
422.60 |
408.80 |
421.10 |
+13.70 |
1,767 |
6,527 |
-31 |
Hover/Click |
Sep24 |
231113 |
404.40 |
415.90 |
403.80 |
414.10 |
+12.30 |
820 |
4,050 |
-23 |
Hover/Click |
Oct24 |
231113 |
396.60 |
408.30 |
396.60 |
405.70 |
+10.80 |
460 |
5,632 |
-60 |
Hover/Click |
Dec24 |
231113 |
395.40 |
409.20 |
395.40 |
406.60 |
+10.70 |
2,234 |
16,923 |
+689 |
Hover/Click |
Jan25 |
231113 |
403.00 |
407.40 |
403.00 |
405.20 |
+10.40 |
90 |
1,339 |
+0 |
Hover/Click |
Total Volume and Open Interest |
222,078 |
528,317 |
+1,965 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
51.20 |
51.75 |
49.83 |
51.54 |
+0.34 |
58,832 |
113,460 |
-9,235 |
Hover/Click |
Jan24 |
231113 |
50.56 |
50.87 |
49.25 |
50.70 |
+0.15 |
49,306 |
118,679 |
+3,640 |
Hover/Click |
Mar24 |
231113 |
50.51 |
50.81 |
49.18 |
50.66 |
+0.18 |
34,943 |
100,315 |
+4,943 |
Hover/Click |
May24 |
231113 |
50.56 |
50.84 |
49.22 |
50.71 |
+0.20 |
21,963 |
60,789 |
+994 |
Hover/Click |
Jul24 |
231113 |
50.48 |
50.77 |
49.16 |
50.64 |
+0.20 |
15,055 |
59,580 |
+1,405 |
Hover/Click |
Aug24 |
231113 |
50.18 |
50.42 |
48.87 |
50.30 |
+0.18 |
1,288 |
13,184 |
-146 |
Hover/Click |
Sep24 |
231113 |
49.80 |
50.04 |
48.55 |
49.92 |
+0.13 |
777 |
11,057 |
+62 |
Hover/Click |
Oct24 |
231113 |
49.37 |
49.54 |
48.11 |
49.43 |
+0.09 |
231 |
7,798 |
+20 |
Hover/Click |
Dec24 |
231113 |
49.22 |
49.37 |
47.97 |
49.28 |
+0.07 |
1,914 |
26,913 |
+540 |
Hover/Click |
Jan25 |
231113 |
48.65 |
49.23 |
48.02 |
49.17 |
+0.04 |
3 |
1,584 |
-1 |
Hover/Click |
Total Volume and Open Interest |
184,316 |
516,888 |
+2,223 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov23 |
231110 |
682.3 |
682.3 |
682.3 |
682.3 |
+14.0 |
14 |
14 |
+14 |
Hover/Click |
Jan24 |
231110 |
685.6 |
706.0 |
681.4 |
701.1 |
+14.0 |
18,727 |
139,137 |
-2,134 |
Hover/Click |
Mar24 |
231110 |
695.0 |
713.8 |
692.6 |
708.7 |
+12.7 |
10,946 |
75,710 |
+3,733 |
Hover/Click |
May24 |
231110 |
699.9 |
719.2 |
698.6 |
713.6 |
+11.4 |
3,795 |
42,729 |
+797 |
Hover/Click |
Jul24 |
231110 |
705.0 |
723.2 |
703.4 |
717.6 |
+10.6 |
705 |
12,915 |
-170 |
Hover/Click |
Nov24 |
231110 |
696.4 |
710.8 |
695.0 |
706.7 |
+10.2 |
259 |
7,187 |
+138 |
Hover/Click |
Total Volume and Open Interest |
34,458 |
277,823 |
+2,388 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
463.25 |
477.75 |
461.00 |
477.25 |
+13.25 |
257,163 |
509,630 |
-15,667 |
Hover/Click |
Mar24 |
231113 |
478.50 |
493.25 |
476.50 |
492.75 |
+13.75 |
197,547 |
441,040 |
+13,913 |
Hover/Click |
May24 |
231113 |
488.00 |
502.25 |
486.00 |
502.00 |
+13.50 |
46,428 |
138,729 |
+5,753 |
Hover/Click |
Jul24 |
231113 |
497.00 |
510.75 |
495.50 |
510.75 |
+13.00 |
38,961 |
154,146 |
+4,777 |
Hover/Click |
Sep24 |
231113 |
499.75 |
511.75 |
498.00 |
511.75 |
+11.50 |
11,359 |
55,356 |
-1,460 |
Hover/Click |
Dec24 |
231113 |
506.25 |
517.75 |
504.00 |
517.50 |
+10.75 |
19,423 |
124,578 |
+640 |
Hover/Click |
Mar25 |
231113 |
516.75 |
528.00 |
514.25 |
528.00 |
+10.75 |
388 |
5,084 |
+117 |
Hover/Click |
May25 |
231113 |
520.50 |
533.00 |
519.50 |
532.75 |
+10.50 |
101 |
1,348 |
+38 |
Hover/Click |
Jul25 |
231113 |
520.25 |
532.25 |
519.00 |
532.00 |
+10.25 |
147 |
2,687 |
+38 |
Hover/Click |
Sep25 |
231113 |
513.00 |
513.00 |
513.00 |
513.00 |
+6.75 |
17 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
571,725 |
1,437,220 |
+8,256 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
575.00 |
582.00 |
567.25 |
579.00 |
+3.75 |
85,078 |
161,417 |
-14,945 |
Hover/Click |
Mar24 |
231113 |
599.25 |
605.50 |
591.75 |
602.25 |
+3.00 |
57,541 |
140,466 |
+6,694 |
Hover/Click |
May24 |
231113 |
614.75 |
619.50 |
607.50 |
616.75 |
+2.00 |
14,601 |
48,562 |
-418 |
Hover/Click |
Jul24 |
231113 |
628.50 |
632.75 |
621.50 |
630.00 |
+1.25 |
9,023 |
53,776 |
-98 |
Hover/Click |
Sep24 |
231113 |
641.50 |
646.75 |
636.25 |
644.25 |
+1.50 |
1,563 |
11,212 |
+161 |
Hover/Click |
Dec24 |
231113 |
658.00 |
662.50 |
652.75 |
660.25 |
+1.50 |
980 |
12,550 |
+25 |
Hover/Click |
Total Volume and Open Interest |
168,981 |
429,368 |
-8,580 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
231113 |
641.75 |
643.50 |
631.50 |
641.50 |
+1.50 |
31,356 |
76,941 |
-8,190 |
Hover/Click |
Mar24 |
231113 |
650.00 |
653.50 |
642.00 |
652.00 |
+1.25 |
27,465 |
76,500 |
+3,244 |
Hover/Click |
May24 |
231113 |
656.75 |
659.75 |
648.50 |
658.50 |
+1.25 |
10,395 |
32,820 |
+1,199 |
Hover/Click |
Jul24 |
231113 |
661.25 |
666.25 |
655.00 |
664.75 |
+1.00 |
4,410 |
25,968 |
+220 |
Hover/Click |
Sep24 |
231113 |
668.00 |
676.00 |
665.25 |
675.00 |
+1.25 |
744 |
4,254 |
+166 |
Hover/Click |
Dec24 |
231113 |
680.50 |
688.50 |
678.75 |
688.00 |
+1.50 |
163 |
2,990 |
-1 |
Hover/Click |
Mar25 |
231113 |
693.00 |
693.00 |
684.50 |
693.00 |
+1.25 |
13 |
377 |
-1 |
Hover/Click |
Total Volume and Open Interest |
74,546 |
219,944 |
-3,363 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
231113 |
730.00 |
733.25 |
722.75 |
728.75 |
-1.75 |
6,881 |
32,994 |
-2,035 |
Hover/Click |
Mar24 |
231113 |
742.00 |
745.75 |
735.50 |
744.00 |
+1.50 |
6,831 |
29,139 |
+945 |
Hover/Click |
May24 |
231113 |
751.50 |
753.75 |
744.00 |
752.75 |
+2.00 |
950 |
6,983 |
+26 |
Hover/Click |
Jul24 |
231113 |
759.75 |
762.25 |
752.75 |
761.75 |
+2.00 |
344 |
3,018 |
-33 |
Hover/Click |
Sep24 |
231113 |
770.50 |
770.50 |
768.25 |
770.50 |
+2.00 |
168 |
2,639 |
+62 |
Hover/Click |
Dec24 |
231113 |
781.25 |
781.25 |
781.25 |
781.25 |
+1.00 |
23 |
715 |
+13 |
Hover/Click |
Total Volume and Open Interest |
15,197 |
75,510 |
-1,022 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
348.50 |
359.00 |
348.50 |
356.25 |
+9.50 |
305 |
2,305 |
-24 |
Hover/Click |
Mar24 |
231113 |
368.50 |
377.25 |
368.50 |
373.50 |
+6.75 |
439 |
2,166 |
+86 |
Hover/Click |
May24 |
231113 |
384.00 |
384.00 |
384.00 |
384.00 |
+6.00 |
25 |
159 |
+5 |
Hover/Click |
Jul24 |
231113 |
390.00 |
393.00 |
390.00 |
393.00 |
+8.75 |
0 |
67 |
+0 |
Hover/Click |
Total Volume and Open Interest |
769 |
4,745 |
+67 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov23 |
231113 |
16.84 |
16.85 |
16.81 |
16.85 |
-0.05 |
7 |
322 |
-56 |
Hover/Click |
Jan24 |
231113 |
16.74 |
16.88 |
16.68 |
16.75 |
+0.01 |
873 |
8,381 |
-197 |
Hover/Click |
Mar24 |
231113 |
16.93 |
17.04 |
16.92 |
16.96 |
+0.01 |
64 |
994 |
+0 |
Hover/Click |
May24 |
231113 |
17.11 |
17.11 |
17.11 |
17.11 |
-0.04 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
944 |
10,349 |
-253 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
174.535 |
176.000 |
173.550 |
174.935 |
+0.750 |
53,080 |
72,774 |
-8,107 |
Hover/Click |
Feb24 |
231113 |
174.850 |
176.330 |
173.800 |
175.250 |
+0.600 |
46,344 |
96,029 |
+3,391 |
Hover/Click |
Apr24 |
231113 |
176.935 |
178.550 |
176.100 |
177.450 |
+0.515 |
18,301 |
51,752 |
+1,618 |
Hover/Click |
Jun24 |
231113 |
172.000 |
173.380 |
171.185 |
172.500 |
+0.465 |
14,898 |
37,578 |
+753 |
Hover/Click |
Aug24 |
231113 |
172.600 |
173.850 |
171.700 |
173.185 |
+0.555 |
7,393 |
16,780 |
+1,588 |
Hover/Click |
Oct24 |
231113 |
177.400 |
178.685 |
176.600 |
178.150 |
+0.750 |
2,140 |
7,546 |
+192 |
Hover/Click |
Total Volume and Open Interest |
144,030 |
291,678 |
-15 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov23 |
231113 |
229.500 |
231.600 |
229.285 |
230.735 |
+1.000 |
3,165 |
4,200 |
+184 |
Hover/Click |
Jan24 |
231113 |
226.500 |
229.285 |
225.250 |
228.300 |
+1.865 |
14,370 |
24,086 |
-244 |
Hover/Click |
Mar24 |
231113 |
228.630 |
231.400 |
227.630 |
230.080 |
+1.450 |
5,756 |
8,956 |
+401 |
Hover/Click |
Apr24 |
231113 |
232.300 |
235.000 |
231.250 |
233.650 |
+1.320 |
3,376 |
5,032 |
+512 |
Hover/Click |
May24 |
231113 |
235.750 |
238.485 |
234.750 |
237.080 |
+1.295 |
2,335 |
4,662 |
-7 |
Hover/Click |
Aug24 |
231113 |
247.650 |
250.350 |
246.535 |
249.000 |
+1.350 |
1,274 |
3,518 |
-94 |
Hover/Click |
Sep24 |
231113 |
249.000 |
252.250 |
248.850 |
251.130 |
+1.130 |
145 |
877 |
-12 |
Hover/Click |
Total Volume and Open Interest |
30,478 |
51,541 |
+743 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
72.550 |
73.800 |
71.530 |
73.350 |
+1.450 |
28,613 |
61,509 |
-6,809 |
Hover/Click |
Feb24 |
231113 |
75.780 |
77.350 |
75.150 |
77.030 |
+1.450 |
21,286 |
59,286 |
+1,966 |
Hover/Click |
Apr24 |
231113 |
81.800 |
82.800 |
81.130 |
82.630 |
+1.100 |
6,030 |
32,753 |
+391 |
Hover/Click |
May24 |
231113 |
87.250 |
87.950 |
86.750 |
87.750 |
+0.900 |
56 |
1,199 |
+1 |
|
Jun24 |
231113 |
94.550 |
95.400 |
94.100 |
95.280 |
+0.730 |
3,473 |
13,728 |
+94 |
Hover/Click |
Jul24 |
231113 |
96.250 |
96.900 |
95.730 |
96.780 |
+0.700 |
3,695 |
9,411 |
+891 |
Hover/Click |
Aug24 |
231113 |
95.930 |
96.750 |
95.700 |
96.630 |
+0.700 |
963 |
4,565 |
+45 |
Hover/Click |
Oct24 |
231113 |
83.330 |
84.000 |
82.950 |
83.930 |
+0.700 |
389 |
2,850 |
+135 |
Hover/Click |
Total Volume and Open Interest |
64,598 |
186,375 |
-3,246 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov23 |
231113 |
17.09 |
17.17 |
17.08 |
17.12 |
+0.04 |
206 |
3,624 |
-131 |
Hover/Click |
Dec23 |
231113 |
16.89 |
17.36 |
16.81 |
17.23 |
+0.34 |
902 |
6,309 |
-16 |
Hover/Click |
Jan24 |
231113 |
17.04 |
17.40 |
17.00 |
17.29 |
+0.25 |
237 |
2,957 |
-29 |
Hover/Click |
Feb24 |
231113 |
17.48 |
17.66 |
17.35 |
17.63 |
+0.14 |
38 |
1,493 |
+1 |
Hover/Click |
Mar24 |
231113 |
17.74 |
18.01 |
17.74 |
18.01 |
+0.13 |
71 |
1,238 |
+29 |
Hover/Click |
Apr24 |
231113 |
18.21 |
18.21 |
18.15 |
18.21 |
+0.10 |
61 |
944 |
+32 |
Hover/Click |
May24 |
231113 |
18.22 |
18.22 |
18.19 |
18.22 |
+0.07 |
26 |
925 |
+17 |
Hover/Click |
Jun24 |
231113 |
18.30 |
18.35 |
18.26 |
18.30 |
+0.05 |
29 |
981 |
+21 |
Hover/Click |
Jul24 |
231113 |
18.51 |
18.51 |
18.41 |
18.41 |
-0.10 |
1 |
659 |
+0 |
Hover/Click |
Aug24 |
231113 |
18.49 |
18.50 |
18.49 |
18.50 |
unch |
4 |
654 |
+3 |
Hover/Click |
Sep24 |
231113 |
18.46 |
18.59 |
18.46 |
18.52 |
-0.06 |
1 |
661 |
-1 |
Hover/Click |
Oct24 |
231113 |
18.51 |
18.63 |
18.51 |
18.55 |
-0.07 |
2 |
421 |
+2 |
Hover/Click |
Nov24 |
231113 |
18.62 |
18.63 |
18.52 |
18.52 |
-0.10 |
1 |
397 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,579 |
21,706 |
-71 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
231113 |
3998 |
4060 |
3990 |
4051 |
+60 |
19,754 |
52,777 |
-7,226 |
Hover/Click |
Mar24 |
231113 |
4015 |
4073 |
4011 |
4064 |
+50 |
32,345 |
132,897 |
+7,054 |
Hover/Click |
May24 |
231113 |
3991 |
4047 |
3989 |
4040 |
+49 |
9,593 |
53,666 |
+1,355 |
Hover/Click |
Jul24 |
231113 |
3952 |
4009 |
3950 |
4005 |
+51 |
3,669 |
37,302 |
+222 |
Hover/Click |
Sep24 |
231113 |
3912 |
3959 |
3899 |
3958 |
+51 |
1,482 |
13,674 |
-73 |
Hover/Click |
Dec24 |
231113 |
3821 |
3868 |
3805 |
3868 |
+52 |
816 |
10,680 |
+70 |
Hover/Click |
Mar25 |
231113 |
3726 |
3783 |
3722 |
3783 |
+53 |
274 |
3,040 |
+92 |
Hover/Click |
Total Volume and Open Interest |
67,951 |
304,509 |
+1,504 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec23 |
231113 |
172.60 |
179.45 |
171.30 |
178.65 |
+4.15 |
26,464 |
42,980 |
-6,312 |
Hover/Click |
Mar24 |
231113 |
168.50 |
173.70 |
166.95 |
173.20 |
+2.65 |
34,415 |
82,858 |
+3,989 |
Hover/Click |
May24 |
231113 |
168.15 |
173.60 |
167.05 |
173.05 |
+2.45 |
11,429 |
36,237 |
+1,240 |
Hover/Click |
Jul24 |
231113 |
168.65 |
174.25 |
167.75 |
173.70 |
+2.40 |
3,618 |
11,733 |
+229 |
Hover/Click |
Sep24 |
231113 |
170.30 |
175.00 |
168.70 |
174.50 |
+2.45 |
1,334 |
6,942 |
-73 |
Hover/Click |
Dec24 |
231113 |
171.50 |
176.20 |
169.90 |
175.75 |
+2.45 |
731 |
10,383 |
+192 |
Hover/Click |
Total Volume and Open Interest |
78,211 |
194,319 |
-678 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan24 |
231113 |
372.75 |
381.05 |
371.85 |
379.20 |
+7.55 |
675 |
7,039 |
-140 |
Hover/Click |
Mar24 |
231113 |
362.95 |
366.95 |
359.95 |
365.30 |
+5.35 |
155 |
995 |
+28 |
Hover/Click |
May24 |
231113 |
353.00 |
356.00 |
353.00 |
355.20 |
+3.35 |
48 |
285 |
-13 |
Hover/Click |
Jul24 |
231113 |
347.05 |
347.05 |
347.05 |
347.05 |
+2.85 |
6 |
70 |
+0 |
Hover/Click |
Sep24 |
231113 |
338.75 |
338.75 |
338.75 |
338.75 |
+2.85 |
0 |
5 |
+0 |
Hover/Click |
Nov24 |
231113 |
324.75 |
324.75 |
324.75 |
324.75 |
+2.85 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
885 |
8,403 |
-574 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
231113 |
27.30 |
27.75 |
27.16 |
27.71 |
+0.42 |
47,432 |
439,525 |
+122 |
Hover/Click |
May24 |
231113 |
25.95 |
26.34 |
25.81 |
26.31 |
+0.38 |
14,078 |
149,065 |
-497 |
Hover/Click |
Jul24 |
231113 |
24.82 |
25.15 |
24.67 |
25.11 |
+0.29 |
7,990 |
111,169 |
-93 |
Hover/Click |
Oct24 |
231113 |
24.31 |
24.57 |
24.11 |
24.53 |
+0.22 |
5,012 |
81,015 |
-208 |
Hover/Click |
Mar25 |
231113 |
24.20 |
24.44 |
24.01 |
24.40 |
+0.20 |
1,365 |
34,536 |
+253 |
Hover/Click |
May25 |
231113 |
22.89 |
23.11 |
22.73 |
23.06 |
+0.17 |
547 |
16,316 |
+97 |
Hover/Click |
Jul25 |
231113 |
21.86 |
22.07 |
21.72 |
22.02 |
+0.15 |
342 |
11,227 |
+42 |
Hover/Click |
Oct25 |
231113 |
21.32 |
21.65 |
21.30 |
21.59 |
+0.14 |
356 |
9,679 |
+56 |
Hover/Click |
Total Volume and Open Interest |
77,323 |
860,997 |
-194 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
231113 |
3535 |
3579 |
3523 |
3569 |
+38 |
5,792 |
56,116 |
-1,504 |
Hover/Click |
Mar24 |
231113 |
3485 |
3513 |
3465 |
3503 |
+27 |
15,380 |
149,581 |
+1,754 |
Hover/Click |
May24 |
231113 |
3329 |
3368 |
3314 |
3353 |
+30 |
7,195 |
57,914 |
+1,324 |
Hover/Click |
Jul24 |
231113 |
3214 |
3244 |
3199 |
3234 |
+27 |
4,403 |
49,071 |
+240 |
Hover/Click |
Sep24 |
231113 |
3139 |
3166 |
3125 |
3156 |
+24 |
2,228 |
23,892 |
-26 |
Hover/Click |
Dec24 |
231113 |
3014 |
3044 |
3001 |
3035 |
+26 |
2,143 |
23,978 |
+872 |
Hover/Click |
Mar25 |
231113 |
2980 |
3010 |
2972 |
3001 |
+28 |
879 |
17,570 |
+494 |
Hover/Click |
Total Volume and Open Interest |
38,039 |
379,080 |
+3,163 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec23 |
231113 |
748.50 |
757.60 |
746.00 |
756.30 |
+9.00 |
6,149 |
11,829 |
-1,873 |
Hover/Click |
Mar24 |
231113 |
738.50 |
746.00 |
733.90 |
745.70 |
+8.70 |
5,658 |
43,418 |
+1,308 |
Hover/Click |
May24 |
231113 |
718.60 |
728.00 |
715.90 |
727.80 |
+9.50 |
1,934 |
19,674 |
+343 |
Hover/Click |
Aug24 |
231113 |
690.20 |
699.00 |
689.00 |
698.60 |
+8.00 |
493 |
6,869 |
+2 |
Hover/Click |
Oct24 |
231113 |
667.40 |
674.60 |
665.50 |
674.30 |
+6.30 |
77 |
3,299 |
+17 |
Hover/Click |
Total Volume and Open Interest |
14,365 |
89,460 |
-172 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec23 |
231113 |
77.30 |
78.00 |
76.82 |
77.48 |
+0.16 |
35,683 |
61,060 |
-10,839 |
Hover/Click |
Mar24 |
231113 |
79.59 |
80.03 |
79.00 |
79.47 |
-0.03 |
33,493 |
82,064 |
+3,298 |
Hover/Click |
May24 |
231113 |
80.35 |
80.68 |
79.88 |
80.41 |
+0.13 |
12,374 |
36,956 |
+1,130 |
Hover/Click |
Jul24 |
231113 |
80.95 |
81.32 |
80.60 |
81.14 |
+0.26 |
3,846 |
22,813 |
+361 |
Hover/Click |
Oct24 |
231113 |
79.21 |
79.21 |
79.21 |
79.21 |
+0.25 |
1 |
47 |
+0 |
Hover/Click |
Dec24 |
231113 |
77.12 |
77.44 |
76.99 |
77.36 |
+0.25 |
2,174 |
21,572 |
+1,169 |
Hover/Click |
Total Volume and Open Interest |
87,656 |
225,281 |
-4,826 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec23 |
231113 |
77.15 |
78.64 |
76.21 |
78.26 |
+1.09 |
303,430 |
232,157 |
-18,218 |
Hover/Click |
Jan24 |
231113 |
77.18 |
78.54 |
76.19 |
78.19 |
+1.04 |
172,857 |
273,245 |
+8,732 |
Hover/Click |
Feb24 |
231113 |
76.89 |
78.30 |
75.98 |
77.99 |
+1.06 |
82,511 |
119,775 |
-3,187 |
Hover/Click |
Mar24 |
231113 |
76.51 |
78.02 |
75.74 |
77.75 |
+1.07 |
64,821 |
106,953 |
-3,300 |
Hover/Click |
Apr24 |
231113 |
76.30 |
77.73 |
75.56 |
77.51 |
+1.08 |
24,858 |
68,640 |
+542 |
Hover/Click |
May24 |
231113 |
75.66 |
77.46 |
75.27 |
77.25 |
+1.07 |
15,304 |
45,189 |
-1,597 |
Hover/Click |
Jun24 |
231113 |
75.93 |
77.16 |
74.99 |
76.94 |
+1.04 |
54,742 |
149,413 |
-3,489 |
Hover/Click |
Jul24 |
231113 |
74.83 |
76.75 |
74.74 |
76.62 |
+1.03 |
9,284 |
37,543 |
-11 |
Hover/Click |
Aug24 |
231113 |
74.84 |
76.39 |
74.41 |
76.26 |
+1.01 |
2,194 |
40,590 |
+160 |
Hover/Click |
Sep24 |
231113 |
74.75 |
76.04 |
74.19 |
75.87 |
+0.98 |
10,688 |
63,260 |
+354 |
Hover/Click |
Oct24 |
231113 |
74.35 |
75.63 |
73.87 |
75.49 |
+0.96 |
4,659 |
33,210 |
-230 |
Hover/Click |
Nov24 |
231113 |
73.71 |
75.20 |
73.60 |
75.11 |
+0.94 |
1,469 |
33,720 |
+201 |
Hover/Click |
Dec24 |
231113 |
73.70 |
74.92 |
73.02 |
74.75 |
+0.91 |
34,606 |
158,801 |
+3,006 |
Hover/Click |
Jan25 |
231113 |
74.36 |
74.36 |
73.16 |
74.36 |
+0.89 |
723 |
23,728 |
-19 |
Hover/Click |
Feb25 |
231113 |
73.99 |
73.99 |
72.85 |
73.99 |
+0.88 |
234 |
13,696 |
+39 |
Hover/Click |
Mar25 |
231113 |
72.89 |
73.63 |
72.19 |
73.63 |
+0.85 |
1,183 |
16,933 |
-147 |
Hover/Click |
Total Volume and Open Interest |
800,403 |
1,658,816 |
-15,249 |
|
e-miNY Crude Oil(NYM) |
Dec23 |
231113 |
77.250 |
78.625 |
76.200 |
78.250 |
+1.075 |
12,725 |
3,478 |
+71 |
|
Jan24 |
231113 |
77.150 |
78.550 |
76.200 |
78.200 |
+1.050 |
1,712 |
1,677 |
+138 |
|
Feb24 |
231113 |
76.025 |
78.275 |
76.025 |
78.000 |
+1.075 |
50 |
510 |
+7 |
|
Mar24 |
231113 |
76.800 |
78.000 |
75.750 |
77.750 |
+1.075 |
14 |
154 |
+7 |
|
Apr24 |
231113 |
76.325 |
77.725 |
75.550 |
77.500 |
+1.075 |
1 |
38 |
+1 |
|
May24 |
231113 |
77.000 |
77.425 |
75.325 |
77.250 |
+1.075 |
1 |
14 |
+0 |
|
Jun24 |
231113 |
75.750 |
77.125 |
75.050 |
76.950 |
+1.050 |
10 |
53 |
-1 |
|
Jul24 |
231113 |
76.625 |
76.775 |
74.775 |
76.625 |
+1.025 |
3 |
24 |
+1 |
|
Aug24 |
231113 |
76.250 |
76.250 |
76.250 |
76.250 |
+1.000 |
0 |
10 |
+0 |
|
Sep24 |
231113 |
75.875 |
75.875 |
75.875 |
75.875 |
+0.975 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
14,537 |
6,208 |
+225 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec23 |
231113 |
274.01 |
284.48 |
271.34 |
283.93 |
+9.62 |
56,573 |
62,552 |
-4,244 |
Hover/Click |
Jan24 |
231113 |
269.57 |
278.03 |
266.90 |
277.65 |
+7.90 |
52,166 |
64,680 |
+3,927 |
Hover/Click |
Feb24 |
231113 |
266.64 |
274.62 |
264.20 |
274.25 |
+7.30 |
24,711 |
33,466 |
-1,044 |
Hover/Click |
Mar24 |
231113 |
262.21 |
270.73 |
260.92 |
270.36 |
+6.70 |
20,974 |
35,378 |
+2,041 |
Hover/Click |
Apr24 |
231113 |
258.40 |
266.14 |
257.35 |
265.77 |
+5.88 |
10,871 |
24,532 |
-311 |
Hover/Click |
May24 |
231113 |
255.27 |
263.08 |
255.10 |
262.67 |
+5.16 |
5,919 |
12,028 |
+286 |
Hover/Click |
Jun24 |
231113 |
254.30 |
261.00 |
253.57 |
260.54 |
+4.47 |
11,297 |
23,749 |
-918 |
Hover/Click |
Jul24 |
231113 |
255.62 |
260.14 |
253.88 |
259.65 |
+4.00 |
2,845 |
6,405 |
-200 |
Hover/Click |
Aug24 |
231113 |
255.60 |
259.89 |
253.88 |
259.39 |
+3.80 |
2,305 |
5,053 |
+41 |
Hover/Click |
Sep24 |
231113 |
256.69 |
260.28 |
254.28 |
259.71 |
+3.73 |
2,653 |
8,570 |
+2 |
Hover/Click |
Oct24 |
231113 |
256.81 |
260.37 |
254.48 |
259.78 |
+3.64 |
859 |
3,056 |
+251 |
Hover/Click |
Nov24 |
231113 |
257.30 |
259.74 |
254.08 |
259.13 |
+3.47 |
557 |
2,930 |
+107 |
Hover/Click |
Dec24 |
231113 |
253.04 |
258.57 |
252.25 |
257.90 |
+3.32 |
2,061 |
16,119 |
+42 |
Hover/Click |
Jan25 |
231113 |
257.00 |
257.00 |
253.11 |
256.65 |
+3.25 |
358 |
1,827 |
+186 |
Hover/Click |
Total Volume and Open Interest |
194,664 |
306,118 |
+223 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec23 |
231113 |
218.52 |
224.36 |
215.50 |
223.59 |
+4.64 |
48,828 |
80,818 |
-6,410 |
Hover/Click |
Jan24 |
231113 |
216.30 |
221.62 |
213.11 |
220.93 |
+4.30 |
52,789 |
88,637 |
+3,627 |
Hover/Click |
Feb24 |
231113 |
216.63 |
221.74 |
213.58 |
221.07 |
+4.03 |
22,366 |
28,864 |
+446 |
Hover/Click |
Mar24 |
231113 |
217.33 |
223.06 |
215.04 |
222.44 |
+3.95 |
16,776 |
30,704 |
-1,298 |
Hover/Click |
Apr24 |
231113 |
237.53 |
242.54 |
234.96 |
242.05 |
+3.75 |
6,106 |
20,864 |
+15 |
Hover/Click |
May24 |
231113 |
236.66 |
242.92 |
235.46 |
242.40 |
+3.64 |
7,133 |
13,479 |
+624 |
Hover/Click |
Jun24 |
231113 |
235.85 |
241.97 |
234.63 |
241.42 |
+3.54 |
8,538 |
24,219 |
-157 |
Hover/Click |
Jul24 |
231113 |
233.23 |
239.83 |
232.97 |
239.31 |
+3.57 |
4,561 |
9,181 |
+263 |
Hover/Click |
Aug24 |
231113 |
230.26 |
236.50 |
230.00 |
236.23 |
+3.55 |
2,873 |
4,660 |
+358 |
Hover/Click |
Sep24 |
231113 |
227.96 |
232.11 |
226.28 |
231.98 |
+3.50 |
1,487 |
5,302 |
+365 |
Hover/Click |
Total Volume and Open Interest |
174,472 |
321,401 |
-1,757 |
|
e-miNY RBOB Gasoline(NYM) |
Dec23 |
231113 |
223.59 |
223.60 |
223.59 |
223.59 |
+4.64 |
1 |
1 |
-1 |
|
Jan24 |
231113 |
220.93 |
220.93 |
220.93 |
220.93 |
+4.30 |
|
|
|
|
Feb24 |
231113 |
221.07 |
221.07 |
221.07 |
221.07 |
+4.03 |
|
|
|
|
Mar24 |
231113 |
222.44 |
222.44 |
222.44 |
222.44 |
+3.95 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec23 |
231113 |
3.064 |
3.246 |
3.061 |
3.197 |
+0.164 |
142,578 |
151,015 |
-5,093 |
Hover/Click |
Jan24 |
231113 |
3.313 |
3.438 |
3.311 |
3.400 |
+0.116 |
111,077 |
248,355 |
+14,588 |
Hover/Click |
Feb24 |
231113 |
3.262 |
3.381 |
3.261 |
3.343 |
+0.110 |
31,342 |
74,582 |
+1,727 |
Hover/Click |
Mar24 |
231113 |
3.083 |
3.179 |
3.075 |
3.146 |
+0.098 |
35,884 |
168,743 |
+852 |
Hover/Click |
Apr24 |
231113 |
2.977 |
3.051 |
2.965 |
3.024 |
+0.078 |
34,357 |
99,497 |
+541 |
Hover/Click |
May24 |
231113 |
3.045 |
3.100 |
3.029 |
3.078 |
+0.062 |
24,653 |
78,855 |
+3,377 |
Hover/Click |
Jun24 |
231113 |
3.168 |
3.215 |
3.147 |
3.193 |
+0.055 |
7,913 |
22,686 |
+295 |
Hover/Click |
Jul24 |
231113 |
3.286 |
3.330 |
3.268 |
3.310 |
+0.048 |
9,205 |
41,785 |
-926 |
Hover/Click |
Aug24 |
231113 |
3.334 |
3.374 |
3.313 |
3.355 |
+0.047 |
3,942 |
18,538 |
-94 |
Hover/Click |
Sep24 |
231113 |
3.316 |
3.358 |
3.298 |
3.341 |
+0.048 |
4,866 |
27,996 |
+266 |
Hover/Click |
Oct24 |
231113 |
3.384 |
3.439 |
3.375 |
3.420 |
+0.045 |
11,946 |
64,014 |
+476 |
Hover/Click |
Nov24 |
231113 |
3.755 |
3.798 |
3.737 |
3.778 |
+0.038 |
3,542 |
15,961 |
-143 |
Hover/Click |
Dec24 |
231113 |
4.212 |
4.253 |
4.196 |
4.241 |
+0.040 |
2,950 |
25,028 |
+33 |
Hover/Click |
Jan25 |
231113 |
4.500 |
4.530 |
4.477 |
4.519 |
+0.039 |
7,868 |
47,507 |
+1,086 |
Hover/Click |
Feb25 |
231113 |
4.386 |
4.430 |
4.383 |
4.423 |
+0.039 |
1,198 |
10,581 |
+11 |
Hover/Click |
Mar25 |
231113 |
4.016 |
4.056 |
4.016 |
4.051 |
+0.033 |
1,449 |
27,281 |
+60 |
Hover/Click |
Total Volume and Open Interest |
443,711 |
1,277,528 |
+18,311 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231113 |
81.43 |
82.84 |
80.41 |
82.52 |
+1.09 |
306,111 |
391,475 |
-27,362 |
Hover/Click |
Feb24 |
231113 |
81.13 |
82.47 |
80.14 |
82.19 |
+1.06 |
213,193 |
319,297 |
-387 |
Hover/Click |
Mar24 |
231113 |
80.76 |
82.15 |
79.88 |
81.88 |
+1.04 |
142,318 |
225,263 |
+4,268 |
Hover/Click |
Apr24 |
231113 |
80.48 |
81.86 |
79.63 |
81.60 |
+1.03 |
59,521 |
127,499 |
+1,890 |
Hover/Click |
May24 |
231113 |
80.24 |
81.60 |
79.39 |
81.36 |
+1.03 |
39,539 |
88,485 |
+3,622 |
Hover/Click |
Jun24 |
231113 |
80.02 |
81.32 |
79.13 |
81.09 |
+1.03 |
79,200 |
170,122 |
+4,754 |
Hover/Click |
Jul24 |
231113 |
79.70 |
81.00 |
78.87 |
80.79 |
+1.02 |
11,491 |
45,699 |
+20 |
Hover/Click |
Aug24 |
231113 |
79.22 |
80.68 |
78.58 |
80.49 |
+1.01 |
12,889 |
55,110 |
+1,356 |
Hover/Click |
Sep24 |
231113 |
79.01 |
80.35 |
78.28 |
80.16 |
+0.99 |
17,957 |
56,086 |
+879 |
Hover/Click |
Oct24 |
231113 |
78.48 |
79.96 |
78.10 |
79.81 |
+0.97 |
4,946 |
38,718 |
+153 |
Hover/Click |
Nov24 |
231113 |
78.16 |
79.63 |
77.66 |
79.47 |
+0.96 |
1,451 |
27,298 |
-66 |
Hover/Click |
Dec24 |
231113 |
78.04 |
79.29 |
77.33 |
79.13 |
+0.94 |
43,373 |
175,366 |
-4,164 |
Hover/Click |
Jan25 |
231113 |
78.64 |
78.78 |
78.56 |
78.78 |
+0.92 |
2,466 |
26,475 |
+997 |
Hover/Click |
Feb25 |
231113 |
78.24 |
78.44 |
78.24 |
78.44 |
+0.90 |
1,852 |
22,056 |
+1,128 |
Hover/Click |
Total Volume and Open Interest |
962,469 |
2,042,100 |
-13,246 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231113 |
792.00 |
818.25 |
781.25 |
813.25 |
+21.75 |
129,513 |
141,750 |
-7,093 |
Hover/Click |
Jan24 |
231113 |
782.00 |
805.00 |
772.25 |
801.00 |
+19.25 |
96,068 |
113,273 |
-1,226 |
Hover/Click |
Feb24 |
231113 |
778.75 |
799.75 |
769.00 |
796.00 |
+18.00 |
44,329 |
48,577 |
-498 |
Hover/Click |
Mar24 |
231113 |
773.75 |
794.25 |
764.50 |
790.50 |
+17.00 |
41,007 |
57,460 |
-3,716 |
Hover/Click |
Apr24 |
231113 |
764.75 |
786.00 |
758.25 |
782.25 |
+15.50 |
24,160 |
33,443 |
-2,806 |
Hover/Click |
May24 |
231113 |
760.25 |
780.00 |
754.00 |
776.25 |
+14.00 |
13,477 |
24,463 |
-895 |
Hover/Click |
Jun24 |
231113 |
759.50 |
775.25 |
750.50 |
771.75 |
+12.75 |
25,698 |
37,803 |
-2,261 |
Hover/Click |
Jul24 |
231113 |
753.25 |
772.50 |
749.25 |
768.75 |
+11.75 |
3,484 |
17,974 |
+332 |
Hover/Click |
Aug24 |
231113 |
751.25 |
770.00 |
747.50 |
766.25 |
+11.25 |
2,155 |
14,039 |
+765 |
Hover/Click |
Sep24 |
231113 |
749.75 |
768.00 |
746.00 |
764.25 |
+11.00 |
3,834 |
22,642 |
+111 |
Hover/Click |
Total Volume and Open Interest |
424,955 |
605,888 |
-30,323 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231113 |
76.90 |
78.65 |
76.23 |
78.26 |
+1.09 |
41,474 |
78,709 |
-2,129 |
Hover/Click |
Jan24 |
231113 |
76.94 |
78.54 |
76.21 |
78.19 |
+1.04 |
66,528 |
86,515 |
+5,144 |
Hover/Click |
Feb24 |
231113 |
76.48 |
78.33 |
75.98 |
77.99 |
+1.06 |
59,312 |
64,350 |
+4,966 |
Hover/Click |
Mar24 |
231113 |
76.08 |
77.97 |
75.76 |
77.75 |
+1.07 |
40,619 |
43,881 |
-1,565 |
Hover/Click |
Apr24 |
231113 |
75.68 |
77.58 |
75.68 |
77.51 |
+1.08 |
16,882 |
18,343 |
+376 |
Hover/Click |
May24 |
231113 |
75.48 |
77.27 |
75.47 |
77.25 |
+1.07 |
5,934 |
10,639 |
-121 |
Hover/Click |
Jun24 |
231113 |
75.20 |
77.12 |
75.13 |
76.94 |
+1.04 |
11,667 |
59,113 |
+665 |
Hover/Click |
Jul24 |
231113 |
76.60 |
76.62 |
76.60 |
76.62 |
+1.03 |
350 |
14,678 |
+81 |
Hover/Click |
Aug24 |
231113 |
75.15 |
76.42 |
75.15 |
76.26 |
+1.01 |
380 |
12,832 |
+88 |
Hover/Click |
Sep24 |
231113 |
74.79 |
76.03 |
74.79 |
75.87 |
+0.98 |
1,005 |
28,000 |
+34 |
Hover/Click |
Oct24 |
231113 |
75.61 |
75.61 |
75.49 |
75.49 |
+0.96 |
814 |
9,283 |
+442 |
Hover/Click |
Nov24 |
231113 |
75.23 |
75.24 |
75.11 |
75.11 |
+0.94 |
254 |
9,027 |
-48 |
Hover/Click |
Dec24 |
231113 |
73.19 |
74.89 |
73.19 |
74.75 |
+0.91 |
7,126 |
71,150 |
+423 |
Hover/Click |
Jan25 |
231113 |
74.36 |
74.36 |
74.36 |
74.36 |
+0.89 |
48 |
7,857 |
-46 |
Hover/Click |
Feb25 |
231113 |
73.99 |
73.99 |
73.99 |
73.99 |
+0.88 |
30 |
3,553 |
-16 |
Hover/Click |
Mar25 |
231113 |
73.63 |
73.63 |
73.63 |
73.63 |
+0.85 |
19 |
3,486 |
+2 |
Hover/Click |
Total Volume and Open Interest |
254,388 |
605,759 |
+7,843 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
231113 |
105.635 |
105.820 |
105.445 |
105.503 |
-0.222 |
16,141 |
41,097 |
+1,097 |
Hover/Click |
Mar24 |
231113 |
105.330 |
105.330 |
105.118 |
105.118 |
-0.217 |
110 |
752 |
+34 |
Hover/Click |
Jun24 |
231113 |
104.747 |
104.747 |
104.747 |
104.747 |
-0.217 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,251 |
41,859 |
+1,131 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
63.66 |
63.98 |
63.59 |
63.87 |
+0.24 |
92,399 |
190,503 |
+1,112 |
Hover/Click |
Mar24 |
231113 |
63.83 |
64.15 |
63.77 |
64.05 |
+0.25 |
139 |
586 |
+33 |
Hover/Click |
Jun24 |
231113 |
64.10 |
64.20 |
63.92 |
64.18 |
+0.25 |
0 |
106 |
+0 |
Hover/Click |
Total Volume and Open Interest |
92,721 |
191,765 |
+1,045 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
122.34 |
122.83 |
122.25 |
122.81 |
+0.60 |
88,535 |
206,763 |
+1,650 |
Hover/Click |
Mar24 |
231113 |
122.38 |
122.91 |
122.35 |
122.90 |
+0.60 |
183 |
2,589 |
+78 |
Hover/Click |
Jun24 |
231113 |
122.66 |
122.98 |
122.66 |
122.98 |
+0.61 |
1 |
274 |
+0 |
Hover/Click |
Total Volume and Open Interest |
89,255 |
212,176 |
+2,018 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
72.50 |
72.62 |
72.33 |
72.51 |
+0.06 |
75,567 |
204,648 |
+6,073 |
Hover/Click |
Mar24 |
231113 |
72.58 |
72.73 |
72.45 |
72.62 |
+0.06 |
214 |
4,305 |
-5 |
Hover/Click |
Jun24 |
231113 |
72.68 |
72.75 |
72.58 |
72.72 |
+0.06 |
30 |
958 |
+28 |
Hover/Click |
Sep24 |
231113 |
72.80 |
72.91 |
72.65 |
72.80 |
+0.05 |
43 |
259 |
-40 |
Hover/Click |
Total Volume and Open Interest |
75,879 |
210,633 |
+6,060 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
66.39 |
66.50 |
66.19 |
66.33 |
-0.01 |
145,425 |
266,595 |
+6,408 |
Hover/Click |
Mar24 |
231113 |
67.38 |
67.50 |
67.20 |
67.33 |
-0.02 |
357 |
2,350 |
+75 |
Hover/Click |
Jun24 |
231113 |
68.35 |
68.37 |
68.21 |
68.31 |
-0.01 |
44 |
153 |
+22 |
Hover/Click |
Total Volume and Open Interest |
146,875 |
270,602 |
+6,253 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
111.24 |
111.43 |
110.87 |
111.32 |
+0.12 |
16,579 |
57,344 |
+1,450 |
Hover/Click |
Mar24 |
231113 |
112.33 |
112.56 |
112.01 |
112.46 |
+0.14 |
37 |
691 |
+14 |
Hover/Click |
Jun24 |
231113 |
113.41 |
113.64 |
113.19 |
113.57 |
+0.14 |
0 |
137 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,616 |
58,418 |
+1,464 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
107.01 |
107.22 |
106.80 |
107.17 |
+0.21 |
165,952 |
672,628 |
+1,215 |
Hover/Click |
Mar24 |
231113 |
107.49 |
107.67 |
107.27 |
107.63 |
+0.22 |
722 |
11,609 |
+81 |
Hover/Click |
Jun24 |
231113 |
107.95 |
108.09 |
107.77 |
108.09 |
+0.22 |
102 |
2,360 |
+90 |
Hover/Click |
Total Volume and Open Interest |
168,312 |
694,108 |
+1,466 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
563.63 |
565.75 |
560.88 |
565.13 |
+1.88 |
99,497 |
227,341 |
+8,351 |
Hover/Click |
Mar24 |
231113 |
553.38 |
557.00 |
552.63 |
556.38 |
+1.63 |
6 |
74 |
+5 |
Hover/Click |
Total Volume and Open Interest |
99,513 |
227,448 |
+8,366 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
203.55 |
203.95 |
201.95 |
203.30 |
+0.30 |
10,846 |
64,169 |
+480 |
Hover/Click |
Jan24 |
231113 |
203.15 |
203.15 |
201.35 |
202.65 |
+0.30 |
92 |
314 |
-11 |
|
Feb24 |
231113 |
202.00 |
202.00 |
202.00 |
202.00 |
+0.25 |
|
|
|
|
Mar24 |
231113 |
201.40 |
201.40 |
201.40 |
201.40 |
+0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,938 |
64,483 |
+469 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
113~030 |
113~130 |
112~120 |
113~090 |
-0~030 |
695,153 |
1,339,633 |
-13,344 |
Hover/Click |
Mar24 |
231113 |
113~030 |
113~120 |
112~120 |
113~080 |
-0~040 |
2,880 |
13,218 |
+1,419 |
Hover/Click |
Jun24 |
231113 |
113~160 |
113~160 |
112~200 |
113~160 |
-0~040 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
698,033 |
1,352,853 |
-11,925 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
107~110 |
107~155 |
107~000 |
107~140 |
+0~005 |
2,122,373 |
4,599,341 |
-37,865 |
Hover/Click |
Mar24 |
231113 |
107~215 |
107~265 |
107~115 |
107~255 |
+0~005 |
19,641 |
33,015 |
+6,765 |
Hover/Click |
Jun24 |
231113 |
108~130 |
108~175 |
108~130 |
108~175 |
+0~005 |
1 |
7 |
-1 |
Hover/Click |
Total Volume and Open Interest |
2,142,015 |
4,632,363 |
-31,101 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
104~296 |
105~016 |
104~240 |
105~000 |
+0~004 |
1,506,719 |
5,921,192 |
-22,816 |
Hover/Click |
Mar24 |
231113 |
105~116 |
105~146 |
105~050 |
105~132 |
+0~004 |
31,294 |
63,337 |
+9,393 |
Hover/Click |
Jun24 |
231113 |
105~282 |
105~282 |
105~282 |
105~282 |
+0~004 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,538,013 |
5,984,530 |
-13,423 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
101~067 |
101~091 |
101~057 |
101~081 |
+0~010 |
783,793 |
4,140,331 |
+16,835 |
Hover/Click |
Mar24 |
231113 |
101~185 |
101~207 |
101~173 |
101~197 |
+0~010 |
7,366 |
28,649 |
+1,681 |
Hover/Click |
Jun24 |
231113 |
102~005 |
102~005 |
102~005 |
102~005 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
791,159 |
4,168,980 |
+18,516 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
94.740 |
94.745 |
94.735 |
94.740 |
-0.005 |
28,540 |
288,802 |
+164 |
|
Mar24 |
231113 |
94.800 |
94.820 |
94.780 |
94.800 |
-0.005 |
37,304 |
145,773 |
+1,718 |
|
Jun24 |
231113 |
94.980 |
95.015 |
94.950 |
94.980 |
-0.010 |
33,824 |
167,088 |
+1,289 |
|
Sep24 |
231113 |
95.215 |
95.245 |
95.170 |
95.205 |
-0.020 |
28,133 |
133,156 |
+2,124 |
|
Dec24 |
231113 |
95.440 |
95.470 |
95.390 |
95.420 |
-0.030 |
35,169 |
181,098 |
-1,140 |
|
Mar25 |
231113 |
95.610 |
95.645 |
95.555 |
95.585 |
-0.040 |
17,426 |
90,423 |
+1,186 |
|
Jun25 |
231113 |
95.730 |
95.765 |
95.675 |
95.705 |
-0.045 |
17,297 |
91,636 |
+262 |
|
Sep25 |
231113 |
95.820 |
95.855 |
95.765 |
95.790 |
-0.045 |
13,821 |
63,056 |
-194 |
|
Dec25 |
231113 |
95.885 |
95.920 |
95.830 |
95.860 |
-0.040 |
12,454 |
73,798 |
-727 |
|
Mar26 |
231113 |
95.935 |
95.965 |
95.880 |
95.905 |
-0.040 |
6,210 |
68,008 |
-131 |
|
Jun26 |
231113 |
95.965 |
96.000 |
95.915 |
95.940 |
-0.040 |
6,824 |
45,668 |
-1,207 |
|
Sep26 |
231113 |
95.985 |
96.020 |
95.940 |
95.965 |
-0.035 |
8,140 |
41,839 |
-265 |
|
Dec26 |
231113 |
96.005 |
96.040 |
95.960 |
95.985 |
-0.030 |
4,720 |
20,538 |
-229 |
|
Mar27 |
231113 |
96.025 |
96.050 |
95.975 |
96.000 |
-0.030 |
2,524 |
19,583 |
+37 |
|
Jun27 |
231113 |
96.030 |
96.060 |
95.990 |
96.015 |
-0.025 |
2,868 |
14,677 |
+437 |
|
Sep27 |
231113 |
96.035 |
96.070 |
95.995 |
96.025 |
-0.020 |
1,468 |
5,820 |
-195 |
|
Dec27 |
231113 |
96.050 |
96.070 |
95.995 |
96.025 |
-0.020 |
1,170 |
7,323 |
-195 |
|
Mar28 |
231113 |
96.050 |
96.065 |
95.990 |
96.020 |
-0.015 |
641 |
3,093 |
-95 |
|
Total Volume and Open Interest |
260,546 |
1,657,842 |
+3,226 |
|
Ultra T-Bond(CBOT) |
Dec23 |
231113 |
116~30 |
117~17 |
116~04 |
117~11 |
-0~06 |
449,882 |
1,579,950 |
+3,856 |
|
Mar24 |
231113 |
117~25 |
118~11 |
116~31 |
118~05 |
-0~07 |
155 |
1,318 |
+63 |
|
Jun24 |
231113 |
119~11 |
119~11 |
119~11 |
119~11 |
-0~07 |
|
|
|
|
Total Volume and Open Interest |
450,037 |
1,581,268 |
+3,919 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec23 |
231113 |
110~185 |
110~260 |
110~055 |
110~235 |
-0~020 |
629,149 |
2,010,505 |
+2,663 |
|
Mar24 |
231113 |
110~225 |
111~010 |
110~125 |
110~310 |
-0~015 |
345 |
1,032 |
+23 |
|
Jun24 |
231113 |
110~240 |
110~240 |
110~240 |
110~240 |
-0~015 |
|
|
|
|
Total Volume and Open Interest |
629,494 |
2,011,537 |
+2,686 |
|
30 Day Federal Funds(CBOT) |
Nov23 |
231113 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
4,122 |
502,139 |
-512 |
|
Dec23 |
231113 |
94.655 |
94.655 |
94.650 |
94.650 |
-0.005 |
10,860 |
115,705 |
+964 |
|
Jan24 |
231113 |
94.640 |
94.650 |
94.635 |
94.635 |
-0.010 |
88,177 |
393,811 |
+6,398 |
|
Feb24 |
231113 |
94.605 |
94.605 |
94.595 |
94.605 |
-0.005 |
97,083 |
313,942 |
+196 |
|
Mar24 |
231113 |
94.620 |
94.620 |
94.610 |
94.615 |
-0.010 |
14,737 |
48,351 |
-327 |
|
Apr24 |
231113 |
94.640 |
94.645 |
94.635 |
94.640 |
-0.010 |
75,319 |
185,790 |
+7,000 |
|
Total Volume and Open Interest |
386,503 |
1,750,808 |
+23,129 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
231113 |
144.49 |
144.55 |
144.16 |
144.31 |
-0.38 |
2,093 |
15,492 |
+172 |
Hover/Click |
Mar24 |
231113 |
143.42 |
143.42 |
143.42 |
143.42 |
-0.72 |
0 |
14 |
+0 |
Hover/Click |
Jun24 |
231113 |
143.42 |
143.42 |
143.42 |
143.42 |
-0.72 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,093 |
15,506 |
+172 |
|
Euro-Buxl(EUREX) |
Dec23 |
231113 |
123.86 |
125.20 |
123.54 |
124.34 |
-0.26 |
144,399 |
227,918 |
-3,408 |
|
Mar24 |
231113 |
124.32 |
124.32 |
124.32 |
124.32 |
-0.26 |
10 |
1,660 |
-134 |
|
Jun24 |
231113 |
124.40 |
124.40 |
124.40 |
124.40 |
-0.36 |
|
|
|
|
Total Volume and Open Interest |
144,409 |
229,578 |
-3,542 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
231113 |
129.61 |
129.99 |
129.35 |
129.64 |
-0.18 |
950,924 |
1,358,748 |
-39,284 |
Hover/Click |
Mar24 |
231113 |
129.81 |
130.10 |
129.72 |
129.95 |
-0.16 |
2,497 |
6,759 |
+1,734 |
Hover/Click |
Jun24 |
231113 |
129.53 |
129.53 |
129.53 |
129.53 |
-0.18 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
953,421 |
1,365,509 |
-37,550 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
231113 |
116.14 |
116.28 |
116.00 |
116.12 |
-0.12 |
695,166 |
1,233,396 |
-54,302 |
Hover/Click |
Mar24 |
231113 |
115.72 |
115.77 |
115.66 |
115.67 |
-0.12 |
25 |
11,754 |
-144 |
Hover/Click |
Jun24 |
231113 |
117.35 |
117.35 |
117.35 |
117.35 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
695,191 |
1,245,150 |
-54,446 |
|
Euro-Schatz(EUREX) |
Dec23 |
231113 |
105.00 |
105.00 |
104.94 |
104.96 |
-0.06 |
554,103 |
2,034,346 |
-27,368 |
|
Mar24 |
231113 |
105.35 |
105.35 |
105.31 |
105.31 |
-0.06 |
1,886 |
14,196 |
+1,886 |
|
Jun24 |
231113 |
105.56 |
105.56 |
105.56 |
105.56 |
-0.06 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
555,989 |
2,048,548 |
-25,482 |
|
3-Mth Euribor(EUREX) |
Dec23 |
231113 |
96.010 |
96.010 |
96.010 |
96.010 |
-0.010 |
8 |
52 |
-3 |
|
Mar24 |
231113 |
96.120 |
96.120 |
96.115 |
96.120 |
-0.020 |
815 |
226 |
-29 |
|
Jun24 |
231113 |
96.340 |
96.350 |
96.340 |
96.345 |
-0.025 |
1,006 |
391 |
-10 |
|
Total Volume and Open Interest |
6,776 |
2,800 |
-100 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec23 |
231113 |
94~32 |
95~09 |
94~19 |
94~32 |
-0~03 |
172,269 |
451,023 |
-2,675 |
Hover/Click |
Mar24 |
231113 |
95~07 |
95~07 |
95~06 |
95~06 |
-0~04 |
157 |
228 |
+145 |
Hover/Click |
Total Volume and Open Interest |
172,426 |
451,251 |
-2,530 |
|
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 |
231113 |
96.020 |
96.020 |
96.005 |
96.010 |
-0.005 |
67,762 |
631,629 |
-7,484 |
|
Mar24 |
231113 |
96.140 |
96.140 |
96.110 |
96.120 |
-0.015 |
94,174 |
669,808 |
+216 |
|
Jun24 |
231113 |
96.355 |
96.365 |
96.335 |
96.345 |
-0.020 |
94,171 |
551,362 |
+6,952 |
|
Total Volume and Open Interest |
789,895 |
4,146,240 |
+7,745 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
231113 |
95.57 |
95.57 |
95.56 |
95.57 |
-0.01 |
28,508 |
272,984 |
-3,800 |
|
Mar24 |
231113 |
95.42 |
95.43 |
95.40 |
95.41 |
-0.02 |
27,534 |
255,988 |
-4,319 |
|
Jun24 |
231113 |
95.40 |
95.41 |
95.35 |
95.36 |
-0.04 |
20,468 |
201,458 |
+1,118 |
|
Sep24 |
231113 |
95.42 |
95.44 |
95.35 |
95.37 |
-0.06 |
12,706 |
141,161 |
+1,467 |
|
Dec24 |
231113 |
95.49 |
95.52 |
95.41 |
95.43 |
-0.07 |
14,965 |
129,691 |
-2,082 |
|
Mar25 |
231113 |
95.57 |
95.60 |
95.49 |
95.50 |
-0.08 |
8,400 |
74,516 |
-342 |
|
Jun25 |
231113 |
95.65 |
95.68 |
95.56 |
95.57 |
-0.09 |
7,190 |
69,790 |
+267 |
|
Sep25 |
231113 |
95.70 |
95.74 |
95.61 |
95.63 |
-0.08 |
4,971 |
52,672 |
+1,136 |
|
Dec25 |
231113 |
95.73 |
95.78 |
95.66 |
95.67 |
-0.07 |
538 |
5,876 |
+117 |
|
Mar26 |
231113 |
95.74 |
95.80 |
95.69 |
95.69 |
-0.04 |
568 |
2,106 |
+398 |
|
Total Volume and Open Interest |
125,909 |
1,207,101 |
-6,013 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231113 |
95.37 |
95.39 |
95.30 |
95.32 |
-0.05 |
186,254 |
1,275,566 |
+14,348 |
|
Mar24 |
231113 |
95.32 |
95.32 |
95.32 |
95.32 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
186,254 |
1,275,566 |
+14,348 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231113 |
95.74 |
95.77 |
95.68 |
95.70 |
-0.05 |
205,071 |
850,434 |
+16,561 |
|
Mar24 |
231113 |
95.73 |
95.73 |
95.73 |
95.73 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
205,071 |
850,434 |
+16,561 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec23 |
231113 |
1943.4 |
1953.5 |
1935.6 |
1950.2 |
+12.5 |
214,077 |
281,793 |
-20,341 |
Hover/Click |
Feb24 |
231113 |
1963.2 |
1973.5 |
1955.4 |
1970.2 |
+12.5 |
44,133 |
139,900 |
+18,433 |
Hover/Click |
Apr24 |
231113 |
1982.3 |
1992.0 |
1975.1 |
1989.4 |
+12.6 |
3,494 |
27,343 |
+759 |
Hover/Click |
Jun24 |
231113 |
2003.2 |
2010.8 |
1994.8 |
2009.3 |
+12.7 |
3,860 |
16,763 |
+1,192 |
Hover/Click |
Aug24 |
231113 |
2017.9 |
2030.2 |
2013.5 |
2027.4 |
+12.8 |
895 |
6,220 |
+170 |
Hover/Click |
Oct24 |
231113 |
2038.1 |
2046.7 |
2031.6 |
2045.3 |
+12.8 |
245 |
867 |
+44 |
Hover/Click |
Dec24 |
231113 |
2056.3 |
2066.3 |
2053.9 |
2063.4 |
+13.0 |
282 |
4,907 |
-14 |
Hover/Click |
Feb25 |
231113 |
2080.8 |
2080.8 |
2080.8 |
2080.8 |
+13.2 |
2 |
107 |
+0 |
Hover/Click |
Apr25 |
231113 |
2096.4 |
2096.4 |
2096.4 |
2096.4 |
+13.0 |
0 |
99 |
+0 |
Hover/Click |
Jun25 |
231113 |
2114.0 |
2114.0 |
2112.7 |
2112.7 |
+12.7 |
0 |
861 |
+0 |
Hover/Click |
Aug25 |
231113 |
2129.0 |
2129.0 |
2129.0 |
2129.0 |
+7.9 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
267,258 |
480,477 |
+356 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec23 |
231113 |
2231.0 |
2240.5 |
2192.5 |
2235.8 |
+7.7 |
74,592 |
73,980 |
-6,149 |
Hover/Click |
Mar24 |
231113 |
2269.0 |
2273.5 |
2226.0 |
2269.4 |
+7.5 |
19,277 |
42,946 |
+4,186 |
Hover/Click |
May24 |
231113 |
2292.0 |
2296.5 |
2250.0 |
2292.8 |
+7.6 |
890 |
7,309 |
+221 |
Hover/Click |
Jul24 |
231113 |
2288.5 |
2316.5 |
2281.0 |
2315.9 |
+7.8 |
148 |
2,656 |
+58 |
Hover/Click |
Sep24 |
231113 |
2308.0 |
2338.3 |
2308.0 |
2338.3 |
+6.9 |
37 |
590 |
-5 |
Hover/Click |
Dec24 |
231113 |
2342.5 |
2378.0 |
2341.5 |
2370.5 |
+6.2 |
22 |
379 |
+6 |
Hover/Click |
Mar25 |
231113 |
2408.9 |
2408.9 |
2408.9 |
2408.9 |
+6.2 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,136 |
128,737 |
-1,624 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan24 |
231113 |
845.8 |
868.8 |
844.6 |
863.6 |
+18.0 |
30,529 |
75,709 |
+3,855 |
Hover/Click |
Apr24 |
231113 |
855.9 |
875.5 |
852.7 |
871.0 |
+18.2 |
1,031 |
5,824 |
+505 |
Hover/Click |
Jul24 |
231113 |
863.1 |
882.2 |
860.4 |
878.6 |
+18.8 |
47 |
418 |
+22 |
Hover/Click |
Oct24 |
231113 |
872.7 |
890.2 |
868.4 |
886.3 |
+19.4 |
8 |
61 |
+3 |
Hover/Click |
Total Volume and Open Interest |
31,645 |
82,144 |
+4,397 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec23 |
231113 |
967.50 |
988.50 |
948.50 |
982.30 |
+3.50 |
5,703 |
19,062 |
+673 |
Hover/Click |
Mar24 |
231113 |
973.50 |
993.50 |
956.50 |
987.30 |
+3.20 |
1,356 |
7,195 |
+600 |
Hover/Click |
Jun24 |
231113 |
994.50 |
994.60 |
994.50 |
994.60 |
+1.90 |
74 |
112 |
+27 |
Hover/Click |
Total Volume and Open Interest |
7,148 |
26,381 |
+1,307 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec23 |
231113 |
359.60 |
367.20 |
358.00 |
366.60 |
+7.90 |
93,672 |
101,171 |
-6,872 |
Hover/Click |
Mar24 |
231113 |
363.90 |
370.60 |
362.60 |
370.15 |
+7.15 |
40,514 |
70,450 |
+5,938 |
Hover/Click |
May24 |
231113 |
366.65 |
373.05 |
366.10 |
372.70 |
+6.80 |
4,368 |
18,744 |
+318 |
Hover/Click |
Jul24 |
231113 |
368.80 |
375.60 |
368.45 |
375.00 |
+6.50 |
2,552 |
12,081 |
+867 |
Hover/Click |
Sep24 |
231113 |
374.25 |
377.65 |
373.70 |
377.00 |
+6.25 |
466 |
2,583 |
+172 |
Hover/Click |
Total Volume and Open Interest |
142,652 |
213,431 |
+592 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
231113 |
34299 |
34461 |
34203 |
34385 |
+47 |
158,262 |
98,825 |
-1,329 |
Hover/Click |
Mar24 |
231113 |
34600 |
34769 |
34525 |
34705 |
+48 |
145 |
762 |
+96 |
Hover/Click |
Jun24 |
231113 |
34967 |
35039 |
34869 |
34940 |
+47 |
2 |
21 |
+2 |
Hover/Click |
Sep24 |
231113 |
35230 |
35230 |
35230 |
35230 |
+258 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
158,409 |
99,610 |
-1,231 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
4425.75 |
4436.75 |
4407.25 |
4425.25 |
-5.25 |
1,972,630 |
2,155,740 |
+1,204 |
Hover/Click |
Mar24 |
231113 |
4475.00 |
4485.00 |
4455.75 |
4473.75 |
-5.00 |
2,259 |
33,179 |
+70 |
Hover/Click |
Jun24 |
231113 |
4509.00 |
4535.75 |
4507.50 |
4525.00 |
-5.00 |
26 |
4,153 |
+1 |
Hover/Click |
Sep24 |
231113 |
4570.75 |
4570.75 |
4566.00 |
4570.75 |
-5.00 |
7 |
1,460 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,974,923 |
2,196,866 |
+1,275 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
15586.25 |
15601.25 |
15465.25 |
15547.00 |
-49.25 |
710,427 |
265,724 |
+1,088 |
Hover/Click |
Mar24 |
231113 |
15782.75 |
15795.00 |
15662.50 |
15743.00 |
-48.75 |
1,303 |
4,258 |
+584 |
Hover/Click |
Jun24 |
231113 |
15975.00 |
15975.50 |
15870.00 |
15927.75 |
-48.50 |
14 |
72 |
+9 |
Hover/Click |
Total Volume and Open Interest |
711,744 |
270,181 |
+1,681 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
231113 |
2448.50 |
2451.40 |
2430.90 |
2443.70 |
-3.10 |
12,118 |
39,605 |
-271 |
Hover/Click |
Mar24 |
231113 |
2460.80 |
2460.80 |
2460.80 |
2460.80 |
-3.40 |
0 |
2 |
+0 |
Hover/Click |
Jun24 |
231113 |
2480.50 |
2480.50 |
2480.50 |
2480.50 |
-3.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,118 |
39,607 |
-271 |
|
Volatility Index(CBOE) |
Nov23 |
231113 |
15.20 |
15.40 |
14.60 |
14.80 |
-0.10 |
82,713 |
97,021 |
-7,649 |
|
Dec23 |
231113 |
16.05 |
16.40 |
15.65 |
15.85 |
-0.15 |
89,861 |
172,986 |
+12,069 |
|
Jan24 |
231113 |
17.30 |
17.55 |
16.95 |
17.13 |
-0.10 |
33,800 |
62,750 |
+5,568 |
|
Feb24 |
231113 |
17.90 |
18.02 |
17.49 |
17.75 |
unch |
10,645 |
27,105 |
+1,049 |
|
Total Volume and Open Interest |
228,324 |
395,820 |
+11,445 |
|
S & P 600(CME) |
Dec23 |
231113 |
1118.70 |
1121.50 |
1108.00 |
1118.20 |
-0.40 |
0 |
777 |
+0 |
|
Mar24 |
231113 |
1130.10 |
1130.10 |
1130.10 |
1130.10 |
-0.70 |
|
|
|
|
Total Volume and Open Interest |
0 |
777 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
231113 |
1709.00 |
1717.40 |
1694.50 |
1711.50 |
unch |
231,533 |
551,735 |
+5,282 |
Hover/Click |
Mar24 |
231113 |
1725.80 |
1735.00 |
1713.00 |
1729.40 |
+0.10 |
164 |
1,504 |
+27 |
Hover/Click |
Jun24 |
231113 |
1747.20 |
1749.50 |
1733.80 |
1747.20 |
+0.30 |
2 |
8 |
-2 |
Hover/Click |
Total Volume and Open Interest |
231,699 |
553,247 |
+5,307 |
|
Nikkei 225(CME) |
Dec23 |
231113 |
32860 |
33010 |
32515 |
32790 |
-115 |
7,538 |
15,547 |
+110 |
|
Mar24 |
231113 |
32845 |
32955 |
32500 |
32745 |
-125 |
48 |
88 |
+18 |
|
Total Volume and Open Interest |
7,586 |
15,635 |
+128 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
231113 |
32595 |
33000 |
32425 |
32590 |
-60 |
37,891 |
123,500 |
+695 |
|
Mar24 |
231113 |
32515 |
32825 |
32365 |
32525 |
-60 |
4 |
1,143 |
-12 |
|
Jun24 |
231113 |
32250 |
32285 |
32250 |
32285 |
-65 |
155 |
2,317 |
-151 |
|
Total Volume and Open Interest |
38,100 |
137,040 |
+532 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
231113 |
32605 |
33000 |
32420 |
32570 |
-10 |
858,023 |
378,203 |
+7,929 |
|
Mar24 |
231113 |
32520 |
32915 |
32335 |
32480 |
-50 |
29,903 |
25,569 |
+1,315 |
|
Jun24 |
231113 |
32250 |
32645 |
32085 |
32230 |
-50 |
1,069 |
2,667 |
-37 |
|
Total Volume and Open Interest |
924,148 |
491,930 |
-59,718 |
|
Nikkei 225(JPX) |
Dec23 |
231113 |
32610 |
33000 |
32420 |
32570 |
-10 |
60,618 |
226,324 |
+4,833 |
|
Mar24 |
231113 |
32520 |
32900 |
32340 |
32480 |
-20 |
862 |
18,131 |
+159 |
|
Jun24 |
231113 |
32230 |
32230 |
32230 |
32230 |
-20 |
20 |
13,189 |
-148 |
|
Total Volume and Open Interest |
61,508 |
302,019 |
+5,102 |
|
Nikkei 225(CME) Yen |
Dec23 |
231113 |
32845 |
32995 |
32500 |
32780 |
-105 |
51,643 |
60,044 |
+806 |
|
Mar24 |
231113 |
32820 |
32900 |
32450 |
32695 |
-100 |
8,129 |
4,581 |
+4,034 |
|
Jun24 |
231113 |
32460 |
32460 |
32460 |
32460 |
-110 |
|
|
|
|
Total Volume and Open Interest |
59,772 |
64,626 |
+4,840 |
|
Nikkei 225(CME) e-Mini Yen |
Dec23 |
231113 |
32780 |
32780 |
32780 |
32780 |
-105 |
|
|
|
|
Mar24 |
231113 |
32695 |
32695 |
32695 |
32695 |
-100 |
0 |
1 |
+0 |
|
Jun24 |
231113 |
32460 |
32460 |
32460 |
32460 |
-110 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov23 |
231113 |
7070.0 |
7107.0 |
7057.5 |
7089.5 |
+41.5 |
51,926 |
185,167 |
-1,129 |
|
Dec23 |
231113 |
7085.5 |
7117.0 |
7069.0 |
7101.0 |
+42.0 |
1,089 |
1,510 |
+77 |
|
Jan24 |
231113 |
7121.5 |
7121.5 |
7121.5 |
7121.5 |
+41.5 |
|
|
|
|
Mar24 |
231113 |
7166.0 |
7166.0 |
7166.0 |
7166.0 |
+44.0 |
0 |
1 |
+0 |
|
Jun24 |
231113 |
7062.5 |
7062.5 |
7062.5 |
7062.5 |
+43.5 |
|
|
|
|
Sep24 |
231113 |
7120.5 |
7120.5 |
7120.5 |
7120.5 |
+44.5 |
|
|
|
|
Total Volume and Open Interest |
53,015 |
186,679 |
-1,052 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov23 |
231113 |
17217 |
17504 |
17136 |
17490 |
+261 |
95,244 |
118,000 |
+3,151 |
|
Dec23 |
231113 |
17299 |
17580 |
17220 |
17571 |
+264 |
1,224 |
17,771 |
-681 |
|
Jan24 |
231113 |
17330 |
17683 |
17330 |
17683 |
+322 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
96,500 |
139,072 |
+2,479 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
231113 |
15353.0 |
15423.0 |
15282.0 |
15392.0 |
+100.0 |
59,606 |
70,395 |
+3,231 |
|
Mar24 |
231113 |
15477.0 |
15579.0 |
15477.0 |
15555.0 |
+100.0 |
11 |
122 |
+2 |
|
Jun24 |
231113 |
15700.0 |
15786.0 |
15700.0 |
15786.0 |
+102.0 |
3 |
7 |
+3 |
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Dec23 |
231113 |
15356.0 |
15424.0 |
15282.0 |
15392.0 |
+100.0 |
46,452 |
17,109 |
+1,013 |
|
Mar24 |
231113 |
15500.0 |
15570.0 |
15480.0 |
15555.0 |
+100.0 |
33 |
165 |
+4 |
|
Jun24 |
231113 |
15786.0 |
15786.0 |
15786.0 |
15786.0 |
+102.0 |
1 |
13 |
+1 |
|
Total Volume and Open Interest |
46,486 |
17,287 |
+1,018 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec23 |
231113 |
4228 |
4248 |
4210 |
4241 |
+33 |
905,417 |
3,027,795 |
+23,749 |
|
Mar24 |
231113 |
4252 |
4274 |
4251 |
4273 |
+34 |
235 |
47,552 |
+35 |
|
Jun24 |
231113 |
4217 |
4217 |
4217 |
4217 |
+34 |
0 |
15,469 |
+0 |
|
Total Volume and Open Interest |
905,652 |
3,094,070 |
+23,784 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
231113 |
10601 |
10626 |
10557 |
10599 |
+25 |
29,126 |
149,066 |
+1,217 |
|
Mar24 |
231113 |
10535 |
10563 |
10515 |
10543 |
+25 |
36 |
1,437 |
+33 |
|
Jun24 |
231113 |
10428 |
10428 |
10428 |
10428 |
+26 |
0 |
540 |
+0 |
|
Total Volume and Open Interest |
29,162 |
151,206 |
+1,250 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231113 |
7394.00 |
7449.50 |
7371.00 |
7439.00 |
+67.00 |
99,693 |
507,787 |
+10,691 |
|
Mar24 |
231113 |
7393.00 |
7457.00 |
7393.00 |
7457.00 |
+64.00 |
50 |
4,330 |
+49 |
|
Jun24 |
231113 |
7472.50 |
7472.50 |
7472.50 |
7472.50 |
+64.00 |
0 |
949 |
+0 |
|
Total Volume and Open Interest |
99,743 |
513,067 |
+10,740 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
231113 |
6991.0 |
7025.0 |
6950.0 |
6960.0 |
-32.0 |
47,231 |
226,364 |
+2,636 |
|
Mar24 |
231113 |
6941.0 |
6994.0 |
6932.0 |
6932.0 |
-32.0 |
17 |
62 |
+0 |
|
Jun24 |
231113 |
6932.0 |
6932.0 |
6932.0 |
6932.0 |
-32.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
47,303 |
226,640 |
+2,636 |
|
FTSE MIB(ISE) |
Dec23 |
231113 |
28520.00 |
28845.00 |
28490.00 |
28794.00 |
+395.00 |
14,320 |
102,943 |
-706 |
|
Mar24 |
231113 |
29000.00 |
29010.00 |
28735.00 |
28966.00 |
+387.00 |
22 |
950 |
+12 |
|
Jun24 |
231113 |
28461.00 |
28461.00 |
28461.00 |
28461.00 |
+387.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
14,342 |
103,896 |
-694 |
|
KOSPI 200(KFE) |
Dec23 |
231113 |
328.25 |
328.75 |
323.25 |
325.10 |
+0.40 |
294,367 |
270,905 |
-3,689 |
|
Mar24 |
231113 |
327.30 |
327.70 |
322.45 |
324.05 |
+0.15 |
658 |
34,847 |
+8 |
|
Jun24 |
231113 |
323.20 |
325.05 |
323.20 |
325.05 |
+1.70 |
0 |
16,086 |
+2 |
|
Total Volume and Open Interest |
295,025 |
337,932 |
-3,679 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov23 |
231113 |
557.50 |
567.35 |
555.45 |
566.25 |
+10.10 |
333 |
258 |
-194 |
|
Dec23 |
231113 |
560.85 |
567.50 |
557.55 |
566.85 |
+8.20 |
325 |
428 |
+286 |
|
Jan24 |
231113 |
569.35 |
569.35 |
569.35 |
569.35 |
+13.20 |
|
|
|
|
Total Volume and Open Interest |
658 |
686 |
+92 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|