|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 14, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov23 |
231114 |
1372.00 |
1372.00 |
1358.50 |
1368.75 |
+0.75 |
163 |
255 |
-92 |
Hover/Click |
Jan24 |
231114 |
1382.75 |
1391.50 |
1368.50 |
1389.75 |
+7.25 |
81,934 |
289,366 |
+610 |
Hover/Click |
Mar24 |
231114 |
1395.50 |
1404.25 |
1381.25 |
1402.50 |
+7.50 |
39,333 |
159,522 |
+1,868 |
Hover/Click |
May24 |
231114 |
1406.25 |
1414.00 |
1391.75 |
1412.50 |
+7.50 |
21,662 |
120,575 |
+28 |
Hover/Click |
Jul24 |
231114 |
1406.75 |
1415.75 |
1394.50 |
1414.50 |
+7.25 |
13,074 |
79,966 |
+1,203 |
Hover/Click |
Aug24 |
231114 |
1381.25 |
1389.00 |
1370.00 |
1388.00 |
+6.75 |
1,178 |
5,977 |
+20 |
Hover/Click |
Sep24 |
231114 |
1328.50 |
1334.50 |
1317.50 |
1333.50 |
+5.00 |
638 |
4,085 |
+13 |
Hover/Click |
Nov24 |
231114 |
1305.00 |
1312.50 |
1295.50 |
1311.50 |
+4.50 |
5,011 |
61,233 |
+385 |
Hover/Click |
Jan25 |
231114 |
1306.75 |
1317.75 |
1302.25 |
1317.00 |
+3.50 |
144 |
2,473 |
+15 |
Hover/Click |
Mar25 |
231114 |
1295.00 |
1308.25 |
1295.00 |
1307.75 |
+2.75 |
102 |
1,773 |
+3 |
Hover/Click |
May25 |
231114 |
1304.00 |
1305.50 |
1294.00 |
1305.25 |
+3.00 |
25 |
1,517 |
+0 |
Hover/Click |
Jul25 |
231114 |
1297.50 |
1308.00 |
1296.00 |
1308.00 |
+3.50 |
23 |
194 |
+12 |
Hover/Click |
Aug25 |
231114 |
1298.25 |
1298.25 |
1298.25 |
1298.25 |
+3.50 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
231114 |
1268.50 |
1268.50 |
1268.50 |
1268.50 |
+3.50 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
163,318 |
727,531 |
+4,074 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
469.10 |
475.10 |
455.30 |
473.60 |
+4.50 |
47,549 |
122,550 |
-4,419 |
Hover/Click |
Jan24 |
231114 |
453.80 |
457.00 |
440.50 |
455.60 |
+1.80 |
46,839 |
142,763 |
+944 |
Hover/Click |
Mar24 |
231114 |
440.10 |
442.90 |
428.20 |
440.90 |
+0.80 |
32,164 |
101,734 |
+4,401 |
Hover/Click |
May24 |
231114 |
429.50 |
431.60 |
418.80 |
429.50 |
-0.20 |
20,605 |
84,643 |
+3,194 |
Hover/Click |
Jul24 |
231114 |
425.80 |
427.40 |
415.80 |
425.40 |
-0.90 |
12,098 |
44,526 |
-538 |
Hover/Click |
Aug24 |
231114 |
420.90 |
421.50 |
410.70 |
419.40 |
-1.70 |
960 |
6,374 |
-153 |
Hover/Click |
Sep24 |
231114 |
412.80 |
414.10 |
403.90 |
412.00 |
-2.10 |
316 |
4,077 |
+27 |
Hover/Click |
Oct24 |
231114 |
404.50 |
404.70 |
395.70 |
403.70 |
-2.00 |
245 |
5,626 |
-6 |
Hover/Click |
Dec24 |
231114 |
405.50 |
406.00 |
396.20 |
404.70 |
-1.90 |
1,384 |
17,074 |
+151 |
Hover/Click |
Jan25 |
231114 |
395.30 |
404.30 |
394.70 |
403.20 |
-2.00 |
57 |
1,349 |
+10 |
Hover/Click |
Total Volume and Open Interest |
162,265 |
531,958 |
+3,641 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
51.84 |
53.57 |
51.71 |
52.75 |
+1.21 |
59,988 |
102,935 |
-10,525 |
Hover/Click |
Jan24 |
231114 |
51.03 |
52.57 |
50.80 |
51.96 |
+1.26 |
45,196 |
125,967 |
+7,288 |
Hover/Click |
Mar24 |
231114 |
50.76 |
52.37 |
50.72 |
51.70 |
+1.04 |
31,382 |
104,286 |
+3,971 |
Hover/Click |
May24 |
231114 |
50.80 |
52.33 |
50.73 |
51.62 |
+0.91 |
15,163 |
61,930 |
+1,141 |
Hover/Click |
Jul24 |
231114 |
50.70 |
52.20 |
50.70 |
51.45 |
+0.81 |
13,496 |
60,991 |
+1,411 |
Hover/Click |
Aug24 |
231114 |
50.42 |
51.80 |
50.42 |
51.04 |
+0.74 |
1,425 |
13,252 |
+68 |
Hover/Click |
Sep24 |
231114 |
50.34 |
51.37 |
50.30 |
50.59 |
+0.67 |
730 |
11,316 |
+259 |
Hover/Click |
Oct24 |
231114 |
50.40 |
50.83 |
49.83 |
50.02 |
+0.59 |
138 |
7,803 |
+5 |
Hover/Click |
Dec24 |
231114 |
49.38 |
50.64 |
49.38 |
49.78 |
+0.50 |
2,030 |
27,552 |
+639 |
Hover/Click |
Jan25 |
231114 |
50.18 |
50.50 |
49.65 |
49.65 |
+0.48 |
12 |
1,590 |
+6 |
Hover/Click |
Total Volume and Open Interest |
169,606 |
521,162 |
+4,274 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov23 |
231114 |
697.9 |
697.9 |
697.9 |
697.9 |
+15.6 |
14 |
0 |
-14 |
Hover/Click |
Jan24 |
231114 |
704.1 |
721.9 |
702.0 |
713.9 |
+12.8 |
16,813 |
139,790 |
+653 |
Hover/Click |
Mar24 |
231114 |
713.9 |
729.0 |
710.7 |
720.3 |
+11.6 |
6,401 |
76,687 |
+977 |
Hover/Click |
May24 |
231114 |
717.6 |
732.4 |
716.3 |
723.4 |
+9.8 |
1,710 |
42,718 |
-11 |
Hover/Click |
Jul24 |
231114 |
721.5 |
735.2 |
721.3 |
726.6 |
+9.0 |
1,457 |
13,383 |
+468 |
Hover/Click |
Nov24 |
231114 |
708.0 |
721.0 |
708.0 |
713.7 |
+7.0 |
284 |
7,359 |
+172 |
Hover/Click |
Total Volume and Open Interest |
26,679 |
280,068 |
+2,245 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
477.00 |
480.00 |
473.00 |
478.25 |
+1.00 |
230,543 |
494,163 |
-15,467 |
Hover/Click |
Mar24 |
231114 |
492.00 |
495.75 |
488.25 |
494.25 |
+1.50 |
167,474 |
451,579 |
+10,539 |
Hover/Click |
May24 |
231114 |
501.25 |
504.75 |
497.75 |
503.75 |
+1.75 |
35,594 |
143,790 |
+5,061 |
Hover/Click |
Jul24 |
231114 |
510.25 |
513.00 |
506.50 |
512.00 |
+1.25 |
36,150 |
159,851 |
+5,705 |
Hover/Click |
Sep24 |
231114 |
511.25 |
513.25 |
507.75 |
512.50 |
+0.75 |
6,380 |
55,497 |
+141 |
Hover/Click |
Dec24 |
231114 |
517.00 |
518.50 |
513.75 |
518.00 |
+0.50 |
11,875 |
125,157 |
+579 |
Hover/Click |
Mar25 |
231114 |
527.25 |
529.00 |
524.25 |
528.50 |
+0.50 |
636 |
5,173 |
+89 |
Hover/Click |
May25 |
231114 |
532.75 |
533.25 |
529.25 |
533.00 |
+0.25 |
45 |
1,373 |
+25 |
Hover/Click |
Jul25 |
231114 |
531.75 |
532.75 |
528.25 |
532.25 |
+0.25 |
91 |
2,704 |
+17 |
Hover/Click |
Sep25 |
231114 |
514.25 |
514.25 |
514.25 |
514.25 |
+1.25 |
0 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
488,924 |
1,443,977 |
+6,757 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
581.00 |
585.00 |
570.25 |
572.00 |
-7.00 |
68,735 |
152,037 |
-9,380 |
Hover/Click |
Mar24 |
231114 |
604.25 |
608.75 |
595.75 |
597.75 |
-4.50 |
48,074 |
153,900 |
+13,434 |
Hover/Click |
May24 |
231114 |
619.50 |
623.25 |
611.50 |
613.00 |
-3.75 |
13,994 |
48,266 |
-296 |
Hover/Click |
Jul24 |
231114 |
630.50 |
636.00 |
625.25 |
626.75 |
-3.25 |
7,954 |
54,518 |
+742 |
Hover/Click |
Sep24 |
231114 |
646.75 |
649.25 |
640.00 |
641.50 |
-2.75 |
1,447 |
11,245 |
+33 |
Hover/Click |
Dec24 |
231114 |
659.50 |
664.75 |
656.50 |
658.00 |
-2.25 |
810 |
12,766 |
+216 |
Hover/Click |
Total Volume and Open Interest |
141,276 |
434,165 |
+4,797 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
231114 |
641.00 |
649.50 |
637.00 |
639.75 |
-1.75 |
29,446 |
68,570 |
-8,371 |
Hover/Click |
Mar24 |
231114 |
652.00 |
659.00 |
647.25 |
649.50 |
-2.50 |
28,072 |
85,005 |
+8,505 |
Hover/Click |
May24 |
231114 |
658.25 |
664.75 |
654.00 |
656.50 |
-2.00 |
6,858 |
33,670 |
+850 |
Hover/Click |
Jul24 |
231114 |
666.00 |
671.00 |
660.75 |
662.75 |
-2.00 |
3,190 |
26,293 |
+325 |
Hover/Click |
Sep24 |
231114 |
675.25 |
680.75 |
671.00 |
672.75 |
-2.25 |
279 |
4,298 |
+44 |
Hover/Click |
Dec24 |
231114 |
690.25 |
692.75 |
683.75 |
685.25 |
-2.75 |
131 |
2,999 |
+9 |
Hover/Click |
Mar25 |
231114 |
690.25 |
696.50 |
689.25 |
690.25 |
-2.75 |
14 |
374 |
-3 |
Hover/Click |
Total Volume and Open Interest |
67,990 |
221,303 |
+1,359 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
231114 |
728.00 |
739.50 |
727.25 |
734.50 |
+5.75 |
5,113 |
31,414 |
-1,580 |
Hover/Click |
Mar24 |
231114 |
744.00 |
753.00 |
742.50 |
747.25 |
+3.25 |
5,919 |
30,598 |
+1,459 |
Hover/Click |
May24 |
231114 |
754.50 |
760.75 |
752.75 |
755.75 |
+3.00 |
1,068 |
6,446 |
-537 |
Hover/Click |
Jul24 |
231114 |
761.75 |
768.00 |
761.75 |
764.00 |
+2.25 |
420 |
3,101 |
+83 |
Hover/Click |
Sep24 |
231114 |
770.00 |
774.00 |
770.00 |
771.25 |
+0.75 |
259 |
2,638 |
-1 |
Hover/Click |
Dec24 |
231114 |
781.50 |
783.75 |
781.50 |
781.50 |
+0.25 |
31 |
719 |
+4 |
Hover/Click |
Total Volume and Open Interest |
12,810 |
74,938 |
-572 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
358.25 |
363.75 |
353.50 |
356.25 |
unch |
354 |
2,312 |
+7 |
Hover/Click |
Mar24 |
231114 |
376.50 |
380.25 |
370.00 |
373.25 |
-0.25 |
591 |
2,155 |
-11 |
Hover/Click |
May24 |
231114 |
381.25 |
384.00 |
381.00 |
384.00 |
unch |
124 |
250 |
+91 |
Hover/Click |
Jul24 |
231114 |
393.75 |
393.75 |
393.75 |
393.75 |
+0.75 |
33 |
72 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,110 |
4,840 |
+95 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov23 |
231114 |
16.89 |
16.89 |
16.73 |
16.73 |
-0.12 |
12 |
317 |
-5 |
Hover/Click |
Jan24 |
231114 |
16.75 |
16.84 |
16.64 |
16.77 |
+0.03 |
1,477 |
8,395 |
+14 |
Hover/Click |
Mar24 |
231114 |
16.99 |
17.06 |
16.88 |
17.00 |
+0.04 |
111 |
956 |
-38 |
Hover/Click |
May24 |
231114 |
17.19 |
17.19 |
17.19 |
17.19 |
+0.08 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,601 |
10,320 |
-29 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
174.900 |
178.000 |
174.630 |
175.850 |
+0.915 |
36,319 |
63,336 |
-9,438 |
Hover/Click |
Feb24 |
231114 |
175.250 |
179.035 |
175.200 |
176.880 |
+1.630 |
41,254 |
99,431 |
+3,402 |
Hover/Click |
Apr24 |
231114 |
177.550 |
180.935 |
177.250 |
178.800 |
+1.350 |
16,818 |
52,525 |
+773 |
Hover/Click |
Jun24 |
231114 |
172.285 |
175.700 |
172.150 |
173.735 |
+1.235 |
12,201 |
37,775 |
+197 |
Hover/Click |
Aug24 |
231114 |
173.100 |
176.100 |
172.785 |
174.330 |
+1.145 |
6,226 |
17,291 |
+511 |
Hover/Click |
Oct24 |
231114 |
177.850 |
180.950 |
177.750 |
179.400 |
+1.250 |
1,619 |
7,551 |
+5 |
Hover/Click |
Total Volume and Open Interest |
115,416 |
287,274 |
-4,404 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov23 |
231114 |
229.700 |
230.880 |
229.400 |
230.050 |
-0.685 |
1,550 |
4,063 |
-137 |
Hover/Click |
Jan24 |
231114 |
227.800 |
231.435 |
227.250 |
229.000 |
+0.700 |
9,264 |
23,289 |
-797 |
Hover/Click |
Mar24 |
231114 |
229.400 |
233.830 |
228.985 |
231.380 |
+1.300 |
3,919 |
8,838 |
-118 |
Hover/Click |
Apr24 |
231114 |
233.150 |
237.580 |
232.650 |
234.985 |
+1.335 |
2,399 |
5,393 |
+361 |
Hover/Click |
May24 |
231114 |
236.400 |
241.100 |
236.100 |
238.650 |
+1.570 |
2,133 |
4,658 |
-4 |
Hover/Click |
Aug24 |
231114 |
248.100 |
253.035 |
247.850 |
251.100 |
+2.100 |
872 |
3,524 |
+6 |
Hover/Click |
Sep24 |
231114 |
251.700 |
254.900 |
250.550 |
253.235 |
+2.105 |
198 |
878 |
+1 |
Hover/Click |
Total Volume and Open Interest |
20,411 |
50,875 |
-666 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
72.800 |
73.000 |
72.050 |
72.300 |
-1.050 |
24,449 |
57,259 |
-4,250 |
Hover/Click |
Feb24 |
231114 |
76.500 |
76.800 |
75.780 |
75.930 |
-1.100 |
17,744 |
62,601 |
+3,315 |
Hover/Click |
Apr24 |
231114 |
82.100 |
82.430 |
81.630 |
81.780 |
-0.850 |
8,190 |
34,005 |
+1,252 |
Hover/Click |
May24 |
231114 |
87.500 |
87.500 |
86.880 |
87.150 |
-0.600 |
87 |
1,211 |
+12 |
|
Jun24 |
231114 |
94.980 |
95.150 |
94.500 |
94.730 |
-0.550 |
4,597 |
14,540 |
+812 |
Hover/Click |
Jul24 |
231114 |
96.480 |
96.600 |
95.980 |
96.150 |
-0.630 |
3,899 |
10,451 |
+1,040 |
Hover/Click |
Aug24 |
231114 |
96.630 |
96.630 |
95.830 |
96.080 |
-0.550 |
1,389 |
5,017 |
+452 |
Hover/Click |
Oct24 |
231114 |
83.930 |
83.980 |
83.400 |
83.530 |
-0.400 |
678 |
2,940 |
+90 |
Hover/Click |
Total Volume and Open Interest |
61,258 |
189,225 |
+2,850 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov23 |
231114 |
17.17 |
17.17 |
17.12 |
17.13 |
+0.01 |
194 |
3,602 |
-22 |
Hover/Click |
Dec23 |
231114 |
17.34 |
17.58 |
17.30 |
17.56 |
+0.33 |
518 |
6,483 |
+174 |
Hover/Click |
Jan24 |
231114 |
17.42 |
17.69 |
17.31 |
17.60 |
+0.31 |
183 |
2,976 |
+19 |
Hover/Click |
Feb24 |
231114 |
17.69 |
18.05 |
17.69 |
18.01 |
+0.38 |
106 |
1,548 |
+55 |
Hover/Click |
Mar24 |
231114 |
18.01 |
18.25 |
18.01 |
18.24 |
+0.23 |
60 |
1,263 |
+25 |
Hover/Click |
Apr24 |
231114 |
18.25 |
18.32 |
18.25 |
18.32 |
+0.11 |
1 |
945 |
+1 |
Hover/Click |
May24 |
231114 |
18.27 |
18.35 |
18.27 |
18.34 |
+0.12 |
45 |
892 |
-33 |
Hover/Click |
Jun24 |
231114 |
18.39 |
18.42 |
18.39 |
18.40 |
+0.10 |
100 |
901 |
-80 |
Hover/Click |
Jul24 |
231114 |
18.57 |
18.60 |
18.56 |
18.56 |
+0.15 |
0 |
659 |
+0 |
Hover/Click |
Aug24 |
231114 |
18.57 |
18.57 |
18.57 |
18.57 |
+0.07 |
16 |
670 |
+16 |
Hover/Click |
Sep24 |
231114 |
18.65 |
18.65 |
18.65 |
18.65 |
+0.13 |
0 |
661 |
+0 |
Hover/Click |
Oct24 |
231114 |
18.60 |
18.60 |
18.60 |
18.60 |
+0.05 |
0 |
421 |
+0 |
Hover/Click |
Nov24 |
231114 |
18.52 |
18.52 |
18.52 |
18.52 |
unch |
0 |
397 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,223 |
21,861 |
+155 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
231114 |
4067 |
4110 |
3914 |
3946 |
-105 |
18,417 |
42,917 |
-9,860 |
Hover/Click |
Mar24 |
231114 |
4082 |
4127 |
3953 |
3984 |
-80 |
29,481 |
141,386 |
+8,489 |
Hover/Click |
May24 |
231114 |
4055 |
4093 |
3931 |
3961 |
-79 |
6,353 |
53,614 |
-52 |
Hover/Click |
Jul24 |
231114 |
4018 |
4059 |
3904 |
3933 |
-72 |
2,423 |
37,841 |
+539 |
Hover/Click |
Sep24 |
231114 |
3975 |
4011 |
3864 |
3893 |
-65 |
1,295 |
13,896 |
+222 |
Hover/Click |
Dec24 |
231114 |
3888 |
3913 |
3776 |
3806 |
-62 |
716 |
10,560 |
-120 |
Hover/Click |
Mar25 |
231114 |
3796 |
3821 |
3708 |
3731 |
-52 |
89 |
3,003 |
-37 |
Hover/Click |
Total Volume and Open Interest |
58,790 |
303,695 |
-814 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec23 |
231114 |
178.85 |
179.15 |
175.85 |
176.45 |
-2.20 |
24,194 |
31,725 |
-11,255 |
Hover/Click |
Mar24 |
231114 |
172.75 |
174.10 |
171.00 |
171.40 |
-1.80 |
38,130 |
91,958 |
+9,100 |
Hover/Click |
May24 |
231114 |
172.55 |
173.95 |
171.15 |
171.60 |
-1.45 |
10,303 |
36,751 |
+514 |
Hover/Click |
Jul24 |
231114 |
173.20 |
174.60 |
171.80 |
172.30 |
-1.40 |
3,537 |
12,115 |
+382 |
Hover/Click |
Sep24 |
231114 |
174.10 |
175.35 |
172.80 |
173.20 |
-1.30 |
858 |
6,824 |
-118 |
Hover/Click |
Dec24 |
231114 |
175.55 |
176.55 |
174.10 |
174.55 |
-1.20 |
521 |
10,517 |
+134 |
Hover/Click |
Total Volume and Open Interest |
77,704 |
193,107 |
-1,212 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan24 |
231114 |
381.00 |
389.20 |
379.25 |
389.20 |
+10.00 |
453 |
7,109 |
+70 |
Hover/Click |
Mar24 |
231114 |
365.30 |
375.00 |
365.30 |
374.85 |
+9.55 |
46 |
996 |
+1 |
Hover/Click |
May24 |
231114 |
356.10 |
363.60 |
356.10 |
363.60 |
+8.40 |
40 |
316 |
+31 |
Hover/Click |
Jul24 |
231114 |
348.10 |
355.00 |
348.10 |
355.00 |
+7.95 |
1 |
71 |
+1 |
Hover/Click |
Sep24 |
231114 |
340.90 |
340.90 |
340.90 |
340.90 |
+2.15 |
0 |
5 |
+0 |
Hover/Click |
Nov24 |
231114 |
329.30 |
329.30 |
329.30 |
329.30 |
+4.55 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
540 |
8,506 |
+103 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
231114 |
27.71 |
27.81 |
27.13 |
27.18 |
-0.53 |
53,876 |
437,491 |
-2,034 |
Hover/Click |
May24 |
231114 |
26.35 |
26.39 |
25.78 |
25.81 |
-0.50 |
14,293 |
149,623 |
+558 |
Hover/Click |
Jul24 |
231114 |
25.11 |
25.20 |
24.64 |
24.69 |
-0.42 |
7,831 |
111,179 |
+10 |
Hover/Click |
Oct24 |
231114 |
24.52 |
24.62 |
24.10 |
24.15 |
-0.38 |
3,892 |
81,319 |
+304 |
Hover/Click |
Mar25 |
231114 |
24.39 |
24.47 |
24.03 |
24.07 |
-0.33 |
1,221 |
34,358 |
-178 |
Hover/Click |
May25 |
231114 |
23.04 |
23.07 |
22.75 |
22.77 |
-0.29 |
398 |
16,308 |
-8 |
Hover/Click |
Jul25 |
231114 |
21.99 |
22.01 |
21.74 |
21.77 |
-0.25 |
282 |
11,314 |
+87 |
Hover/Click |
Oct25 |
231114 |
21.56 |
21.61 |
21.37 |
21.39 |
-0.20 |
144 |
9,740 |
+61 |
Hover/Click |
Total Volume and Open Interest |
82,056 |
859,833 |
-1,164 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
231114 |
3579 |
3634 |
3489 |
3491 |
-78 |
5,385 |
55,775 |
-341 |
Hover/Click |
Mar24 |
231114 |
3518 |
3569 |
3424 |
3427 |
-76 |
14,220 |
152,119 |
+2,538 |
Hover/Click |
May24 |
231114 |
3368 |
3420 |
3276 |
3283 |
-70 |
6,735 |
56,949 |
-965 |
Hover/Click |
Jul24 |
231114 |
3239 |
3286 |
3150 |
3157 |
-77 |
8,132 |
47,667 |
-1,404 |
Hover/Click |
Sep24 |
231114 |
3170 |
3202 |
3071 |
3077 |
-79 |
3,411 |
25,371 |
+1,479 |
Hover/Click |
Dec24 |
231114 |
3040 |
3079 |
2962 |
2964 |
-71 |
6,343 |
26,303 |
+2,325 |
Hover/Click |
Mar25 |
231114 |
3010 |
3049 |
2943 |
2944 |
-57 |
1,397 |
18,561 |
+991 |
Hover/Click |
Total Volume and Open Interest |
45,639 |
383,702 |
+4,622 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec23 |
231114 |
756.90 |
758.60 |
740.00 |
743.30 |
-13.00 |
7,254 |
9,240 |
-2,589 |
Hover/Click |
Mar24 |
231114 |
744.00 |
746.90 |
730.60 |
732.30 |
-13.40 |
8,955 |
43,631 |
+213 |
Hover/Click |
May24 |
231114 |
727.80 |
729.70 |
715.00 |
716.10 |
-11.70 |
2,628 |
19,643 |
-31 |
Hover/Click |
Aug24 |
231114 |
698.60 |
700.30 |
686.60 |
687.80 |
-10.80 |
457 |
6,918 |
+49 |
Hover/Click |
Oct24 |
231114 |
669.90 |
670.90 |
664.10 |
665.60 |
-8.70 |
102 |
3,342 |
+43 |
Hover/Click |
Total Volume and Open Interest |
19,549 |
87,081 |
-2,379 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec23 |
231114 |
77.48 |
79.88 |
77.31 |
78.68 |
+1.20 |
27,663 |
45,528 |
-15,532 |
Hover/Click |
Mar24 |
231114 |
79.49 |
81.92 |
79.31 |
81.15 |
+1.68 |
31,806 |
88,123 |
+6,059 |
Hover/Click |
May24 |
231114 |
80.35 |
82.55 |
80.35 |
81.88 |
+1.47 |
11,063 |
37,584 |
+628 |
Hover/Click |
Jul24 |
231114 |
81.09 |
83.09 |
81.09 |
82.46 |
+1.32 |
3,505 |
23,557 |
+744 |
Hover/Click |
Oct24 |
231114 |
79.50 |
79.59 |
79.50 |
79.59 |
+0.38 |
2 |
45 |
-2 |
Hover/Click |
Dec24 |
231114 |
77.28 |
78.61 |
77.28 |
78.24 |
+0.88 |
1,080 |
21,955 |
+383 |
Hover/Click |
Total Volume and Open Interest |
75,119 |
217,561 |
-7,720 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec23 |
231114 |
78.53 |
79.77 |
77.79 |
78.26 |
unch |
266,998 |
205,339 |
-26,818 |
Hover/Click |
Jan24 |
231114 |
78.48 |
79.65 |
77.73 |
78.17 |
-0.02 |
159,394 |
291,141 |
+17,896 |
Hover/Click |
Feb24 |
231114 |
78.26 |
79.39 |
77.52 |
77.98 |
-0.01 |
59,892 |
118,783 |
-992 |
Hover/Click |
Mar24 |
231114 |
78.04 |
79.09 |
77.27 |
77.75 |
unch |
39,794 |
107,465 |
+512 |
Hover/Click |
Apr24 |
231114 |
77.69 |
78.76 |
77.00 |
77.49 |
-0.02 |
20,060 |
69,958 |
+1,318 |
Hover/Click |
May24 |
231114 |
77.42 |
78.45 |
76.73 |
77.20 |
-0.05 |
11,749 |
46,205 |
+1,016 |
Hover/Click |
Jun24 |
231114 |
77.14 |
78.11 |
76.42 |
76.87 |
-0.07 |
40,329 |
150,224 |
+811 |
Hover/Click |
Jul24 |
231114 |
76.72 |
77.70 |
76.18 |
76.51 |
-0.11 |
7,213 |
37,454 |
-89 |
Hover/Click |
Aug24 |
231114 |
76.37 |
77.07 |
75.87 |
76.12 |
-0.14 |
3,241 |
41,525 |
+935 |
Hover/Click |
Sep24 |
231114 |
75.99 |
76.82 |
75.43 |
75.72 |
-0.15 |
11,513 |
63,611 |
+351 |
Hover/Click |
Oct24 |
231114 |
75.51 |
76.24 |
75.00 |
75.31 |
-0.18 |
5,084 |
33,561 |
+351 |
Hover/Click |
Nov24 |
231114 |
75.14 |
75.98 |
74.73 |
74.91 |
-0.20 |
979 |
34,126 |
+406 |
Hover/Click |
Dec24 |
231114 |
74.92 |
75.66 |
74.25 |
74.53 |
-0.22 |
27,415 |
159,241 |
+440 |
Hover/Click |
Jan25 |
231114 |
74.60 |
74.73 |
73.94 |
74.11 |
-0.25 |
57 |
23,738 |
+10 |
Hover/Click |
Feb25 |
231114 |
74.00 |
74.29 |
73.69 |
73.71 |
-0.28 |
69 |
13,678 |
-18 |
Hover/Click |
Mar25 |
231114 |
73.64 |
74.21 |
73.34 |
73.34 |
-0.29 |
1,394 |
16,603 |
-330 |
Hover/Click |
Total Volume and Open Interest |
668,859 |
1,655,570 |
-3,246 |
|
e-miNY Crude Oil(NYM) |
Dec23 |
231114 |
78.575 |
79.775 |
77.800 |
78.250 |
unch |
10,152 |
3,477 |
-1 |
|
Jan24 |
231114 |
78.475 |
79.625 |
77.750 |
78.175 |
-0.025 |
1,419 |
1,861 |
+184 |
|
Feb24 |
231114 |
78.200 |
79.375 |
77.525 |
77.975 |
-0.025 |
53 |
532 |
+22 |
|
Mar24 |
231114 |
77.925 |
79.075 |
77.325 |
77.750 |
unch |
25 |
159 |
+5 |
|
Apr24 |
231114 |
77.750 |
78.750 |
77.100 |
77.500 |
unch |
5 |
38 |
+0 |
|
May24 |
231114 |
76.975 |
78.425 |
76.825 |
77.200 |
-0.050 |
10 |
15 |
+1 |
|
Jun24 |
231114 |
77.200 |
78.075 |
76.525 |
76.875 |
-0.075 |
35 |
68 |
+15 |
|
Jul24 |
231114 |
77.500 |
77.675 |
76.200 |
76.500 |
-0.125 |
2 |
24 |
+0 |
|
Aug24 |
231114 |
76.125 |
76.900 |
76.125 |
76.125 |
-0.125 |
0 |
10 |
+0 |
|
Sep24 |
231114 |
75.725 |
75.725 |
75.725 |
75.725 |
-0.150 |
1 |
9 |
+0 |
|
Total Volume and Open Interest |
11,712 |
6,426 |
+218 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec23 |
231114 |
284.28 |
288.40 |
280.89 |
283.71 |
-0.22 |
49,865 |
60,459 |
-2,093 |
Hover/Click |
Jan24 |
231114 |
278.00 |
281.58 |
274.83 |
277.92 |
+0.27 |
37,209 |
67,337 |
+2,657 |
Hover/Click |
Feb24 |
231114 |
275.11 |
277.85 |
271.52 |
274.65 |
+0.40 |
16,486 |
33,128 |
-338 |
Hover/Click |
Mar24 |
231114 |
271.27 |
273.64 |
267.73 |
270.74 |
+0.38 |
14,614 |
36,635 |
+1,257 |
Hover/Click |
Apr24 |
231114 |
264.07 |
268.68 |
263.20 |
266.08 |
+0.31 |
8,420 |
24,441 |
-91 |
Hover/Click |
May24 |
231114 |
261.37 |
265.35 |
260.38 |
262.95 |
+0.28 |
5,295 |
12,441 |
+413 |
Hover/Click |
Jun24 |
231114 |
261.26 |
263.06 |
258.35 |
260.65 |
+0.11 |
5,410 |
23,578 |
-171 |
Hover/Click |
Jul24 |
231114 |
257.89 |
262.10 |
257.60 |
259.69 |
+0.04 |
1,280 |
6,676 |
+271 |
Hover/Click |
Aug24 |
231114 |
257.43 |
261.63 |
257.43 |
259.44 |
+0.05 |
855 |
5,215 |
+162 |
Hover/Click |
Sep24 |
231114 |
258.48 |
262.04 |
257.86 |
259.84 |
+0.13 |
552 |
8,572 |
+2 |
Hover/Click |
Oct24 |
231114 |
258.28 |
261.79 |
257.92 |
260.00 |
+0.22 |
315 |
3,105 |
+49 |
Hover/Click |
Nov24 |
231114 |
257.75 |
261.19 |
257.40 |
259.43 |
+0.30 |
232 |
2,964 |
+34 |
Hover/Click |
Dec24 |
231114 |
258.45 |
260.16 |
256.45 |
258.22 |
+0.32 |
798 |
16,078 |
-41 |
Hover/Click |
Jan25 |
231114 |
258.50 |
258.50 |
256.38 |
256.99 |
+0.34 |
119 |
1,901 |
+74 |
Hover/Click |
Total Volume and Open Interest |
141,628 |
308,372 |
+2,254 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec23 |
231114 |
224.64 |
227.45 |
221.24 |
222.28 |
-1.31 |
45,868 |
77,112 |
-3,706 |
Hover/Click |
Jan24 |
231114 |
221.79 |
224.55 |
218.90 |
220.06 |
-0.87 |
44,311 |
93,021 |
+4,384 |
Hover/Click |
Feb24 |
231114 |
221.71 |
224.53 |
219.11 |
220.25 |
-0.82 |
14,710 |
29,751 |
+887 |
Hover/Click |
Mar24 |
231114 |
223.18 |
225.83 |
220.61 |
221.71 |
-0.73 |
11,112 |
30,410 |
-294 |
Hover/Click |
Apr24 |
231114 |
243.01 |
245.01 |
240.09 |
241.19 |
-0.86 |
6,032 |
21,178 |
+314 |
Hover/Click |
May24 |
231114 |
242.36 |
245.06 |
240.22 |
241.39 |
-1.01 |
4,485 |
13,922 |
+443 |
Hover/Click |
Jun24 |
231114 |
242.20 |
243.95 |
239.21 |
240.47 |
-0.95 |
4,188 |
24,921 |
+702 |
Hover/Click |
Jul24 |
231114 |
240.18 |
241.74 |
237.22 |
238.41 |
-0.90 |
2,327 |
9,641 |
+460 |
Hover/Click |
Aug24 |
231114 |
234.97 |
238.47 |
234.13 |
235.29 |
-0.94 |
1,089 |
4,916 |
+256 |
Hover/Click |
Sep24 |
231114 |
233.66 |
234.16 |
229.91 |
231.02 |
-0.96 |
846 |
5,529 |
+227 |
Hover/Click |
Total Volume and Open Interest |
137,385 |
325,261 |
+3,860 |
|
e-miNY RBOB Gasoline(NYM) |
Dec23 |
231114 |
223.60 |
223.60 |
222.28 |
222.28 |
-1.31 |
0 |
1 |
+0 |
|
Jan24 |
231114 |
220.06 |
220.06 |
220.06 |
220.06 |
-0.87 |
|
|
|
|
Feb24 |
231114 |
220.25 |
220.25 |
220.25 |
220.25 |
-0.82 |
|
|
|
|
Mar24 |
231114 |
221.71 |
221.71 |
221.71 |
221.71 |
-0.73 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec23 |
231114 |
3.233 |
3.264 |
3.086 |
3.106 |
-0.091 |
106,720 |
143,097 |
-7,918 |
Hover/Click |
Jan24 |
231114 |
3.435 |
3.465 |
3.297 |
3.316 |
-0.084 |
87,037 |
260,783 |
+12,428 |
Hover/Click |
Feb24 |
231114 |
3.381 |
3.405 |
3.245 |
3.261 |
-0.082 |
30,381 |
77,516 |
+2,934 |
Hover/Click |
Mar24 |
231114 |
3.176 |
3.203 |
3.060 |
3.079 |
-0.067 |
30,488 |
169,410 |
+667 |
Hover/Click |
Apr24 |
231114 |
3.055 |
3.070 |
2.952 |
2.978 |
-0.046 |
23,537 |
102,179 |
+2,682 |
Hover/Click |
May24 |
231114 |
3.100 |
3.116 |
3.019 |
3.043 |
-0.035 |
17,852 |
80,575 |
+1,720 |
Hover/Click |
Jun24 |
231114 |
3.223 |
3.234 |
3.141 |
3.164 |
-0.029 |
6,503 |
23,842 |
+1,156 |
Hover/Click |
Jul24 |
231114 |
3.334 |
3.350 |
3.263 |
3.288 |
-0.022 |
8,433 |
43,113 |
+1,328 |
Hover/Click |
Aug24 |
231114 |
3.365 |
3.392 |
3.310 |
3.333 |
-0.022 |
3,303 |
18,209 |
-329 |
Hover/Click |
Sep24 |
231114 |
3.365 |
3.375 |
3.298 |
3.321 |
-0.020 |
4,586 |
28,282 |
+286 |
Hover/Click |
Oct24 |
231114 |
3.441 |
3.454 |
3.381 |
3.404 |
-0.016 |
11,234 |
62,721 |
-1,293 |
Hover/Click |
Nov24 |
231114 |
3.799 |
3.807 |
3.744 |
3.765 |
-0.013 |
2,764 |
15,659 |
-302 |
Hover/Click |
Dec24 |
231114 |
4.257 |
4.266 |
4.205 |
4.226 |
-0.015 |
1,839 |
25,232 |
+204 |
Hover/Click |
Jan25 |
231114 |
4.532 |
4.542 |
4.480 |
4.498 |
-0.021 |
3,165 |
48,015 |
+508 |
Hover/Click |
Feb25 |
231114 |
4.415 |
4.442 |
4.394 |
4.411 |
-0.012 |
1,080 |
10,899 |
+318 |
Hover/Click |
Mar25 |
231114 |
4.043 |
4.062 |
4.033 |
4.055 |
+0.004 |
1,281 |
27,540 |
+259 |
Hover/Click |
Total Volume and Open Interest |
342,942 |
1,293,203 |
+15,675 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231114 |
82.71 |
83.97 |
82.06 |
82.47 |
-0.05 |
249,548 |
383,442 |
-8,033 |
Hover/Click |
Feb24 |
231114 |
82.34 |
83.62 |
81.75 |
82.21 |
+0.02 |
186,432 |
324,591 |
+5,294 |
Hover/Click |
Mar24 |
231114 |
82.04 |
83.27 |
81.44 |
81.93 |
+0.05 |
125,217 |
232,304 |
+7,041 |
Hover/Click |
Apr24 |
231114 |
81.75 |
82.94 |
81.16 |
81.65 |
+0.05 |
49,144 |
128,378 |
+879 |
Hover/Click |
May24 |
231114 |
81.49 |
82.63 |
80.90 |
81.39 |
+0.03 |
32,374 |
92,530 |
+4,045 |
Hover/Click |
Jun24 |
231114 |
81.20 |
82.32 |
80.60 |
81.11 |
+0.02 |
62,020 |
168,426 |
-1,696 |
Hover/Click |
Jul24 |
231114 |
80.90 |
81.96 |
80.31 |
80.80 |
+0.01 |
10,292 |
46,693 |
+994 |
Hover/Click |
Aug24 |
231114 |
80.59 |
81.63 |
80.00 |
80.48 |
-0.01 |
8,005 |
55,952 |
+842 |
Hover/Click |
Sep24 |
231114 |
80.26 |
81.26 |
79.68 |
80.13 |
-0.03 |
12,960 |
56,612 |
+526 |
Hover/Click |
Oct24 |
231114 |
79.91 |
80.88 |
79.38 |
79.77 |
-0.04 |
2,466 |
38,814 |
+96 |
Hover/Click |
Nov24 |
231114 |
79.56 |
80.47 |
79.04 |
79.40 |
-0.07 |
2,948 |
27,628 |
+330 |
Hover/Click |
Dec24 |
231114 |
79.23 |
80.11 |
78.63 |
79.04 |
-0.09 |
42,069 |
175,074 |
-292 |
Hover/Click |
Jan25 |
231114 |
78.86 |
79.15 |
78.67 |
78.67 |
-0.11 |
1,525 |
27,200 |
+725 |
Hover/Click |
Feb25 |
231114 |
78.31 |
78.31 |
78.31 |
78.31 |
-0.13 |
970 |
22,642 |
+586 |
Hover/Click |
Total Volume and Open Interest |
818,086 |
2,053,620 |
+11,520 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231114 |
818.50 |
827.50 |
807.25 |
824.50 |
+11.25 |
79,185 |
138,709 |
-3,041 |
Hover/Click |
Jan24 |
231114 |
805.25 |
814.25 |
794.25 |
811.00 |
+10.00 |
57,572 |
115,475 |
+2,202 |
Hover/Click |
Feb24 |
231114 |
798.00 |
808.25 |
789.50 |
805.00 |
+9.00 |
33,000 |
49,907 |
+1,330 |
Hover/Click |
Mar24 |
231114 |
792.75 |
801.50 |
784.50 |
799.00 |
+8.50 |
26,315 |
57,358 |
-102 |
Hover/Click |
Apr24 |
231114 |
785.00 |
792.25 |
776.75 |
790.25 |
+8.00 |
12,068 |
33,623 |
+180 |
Hover/Click |
May24 |
231114 |
779.00 |
785.75 |
771.00 |
783.75 |
+7.50 |
6,888 |
24,392 |
-71 |
Hover/Click |
Jun24 |
231114 |
774.75 |
781.00 |
767.00 |
779.00 |
+7.25 |
12,959 |
37,666 |
-137 |
Hover/Click |
Jul24 |
231114 |
771.75 |
778.00 |
765.25 |
776.25 |
+7.50 |
1,393 |
18,041 |
+67 |
Hover/Click |
Aug24 |
231114 |
769.25 |
775.00 |
762.75 |
774.00 |
+7.75 |
771 |
14,181 |
+142 |
Hover/Click |
Sep24 |
231114 |
767.25 |
773.25 |
761.00 |
772.00 |
+7.75 |
1,380 |
22,854 |
+212 |
Hover/Click |
Total Volume and Open Interest |
242,118 |
604,727 |
-1,161 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231114 |
78.51 |
79.77 |
77.84 |
78.26 |
unch |
39,187 |
73,310 |
-5,399 |
Hover/Click |
Jan24 |
231114 |
78.44 |
79.66 |
77.78 |
78.17 |
-0.02 |
60,342 |
95,442 |
+8,927 |
Hover/Click |
Feb24 |
231114 |
78.17 |
79.40 |
77.57 |
77.98 |
-0.01 |
45,506 |
64,153 |
-197 |
Hover/Click |
Mar24 |
231114 |
77.89 |
79.04 |
77.36 |
77.75 |
unch |
27,937 |
44,381 |
+500 |
Hover/Click |
Apr24 |
231114 |
77.47 |
78.73 |
77.19 |
77.49 |
-0.02 |
12,346 |
18,387 |
+44 |
Hover/Click |
May24 |
231114 |
77.29 |
78.41 |
76.99 |
77.20 |
-0.05 |
5,258 |
10,910 |
+271 |
Hover/Click |
Jun24 |
231114 |
76.98 |
78.06 |
76.56 |
76.87 |
-0.07 |
8,512 |
59,401 |
+288 |
Hover/Click |
Jul24 |
231114 |
76.33 |
77.69 |
76.33 |
76.51 |
-0.11 |
493 |
14,648 |
-30 |
Hover/Click |
Aug24 |
231114 |
77.29 |
77.29 |
76.12 |
76.12 |
-0.14 |
458 |
12,992 |
+160 |
Hover/Click |
Sep24 |
231114 |
76.04 |
76.77 |
75.72 |
75.72 |
-0.15 |
800 |
28,036 |
+36 |
Hover/Click |
Oct24 |
231114 |
76.46 |
76.46 |
75.31 |
75.31 |
-0.18 |
426 |
9,241 |
-42 |
Hover/Click |
Nov24 |
231114 |
74.91 |
74.91 |
74.91 |
74.91 |
-0.20 |
284 |
9,034 |
+7 |
Hover/Click |
Dec24 |
231114 |
74.76 |
75.67 |
74.39 |
74.53 |
-0.22 |
4,018 |
71,123 |
-27 |
Hover/Click |
Jan25 |
231114 |
74.11 |
74.11 |
74.11 |
74.11 |
-0.25 |
0 |
7,857 |
+0 |
Hover/Click |
Feb25 |
231114 |
73.71 |
73.71 |
73.71 |
73.71 |
-0.28 |
6 |
3,553 |
+0 |
Hover/Click |
Mar25 |
231114 |
73.34 |
73.34 |
73.34 |
73.34 |
-0.29 |
16 |
3,490 |
+4 |
Hover/Click |
Total Volume and Open Interest |
206,506 |
610,094 |
+4,335 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
231114 |
105.540 |
105.765 |
103.840 |
103.908 |
-1.595 |
10,683 |
41,241 |
+144 |
Hover/Click |
Mar24 |
231114 |
105.180 |
105.180 |
103.480 |
103.537 |
-1.580 |
126 |
741 |
-11 |
Hover/Click |
Jun24 |
231114 |
104.000 |
104.000 |
103.168 |
103.168 |
-1.580 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,809 |
41,992 |
+133 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
63.83 |
65.19 |
63.28 |
65.15 |
+1.28 |
99,424 |
192,175 |
+1,672 |
Hover/Click |
Mar24 |
231114 |
64.02 |
65.36 |
63.50 |
65.32 |
+1.27 |
210 |
639 |
+53 |
Hover/Click |
Jun24 |
231114 |
65.05 |
65.45 |
64.00 |
65.45 |
+1.27 |
9 |
113 |
+7 |
Hover/Click |
Total Volume and Open Interest |
100,025 |
193,376 |
+1,611 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
122.80 |
125.09 |
122.67 |
125.03 |
+2.22 |
93,417 |
210,058 |
+3,295 |
Hover/Click |
Mar24 |
231114 |
122.81 |
125.16 |
122.78 |
125.11 |
+2.21 |
120 |
2,605 |
+16 |
Hover/Click |
Jun24 |
231114 |
124.65 |
125.17 |
122.88 |
125.17 |
+2.19 |
1 |
274 |
+0 |
Hover/Click |
Total Volume and Open Interest |
94,254 |
215,519 |
+3,343 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
72.49 |
73.11 |
72.27 |
73.05 |
+0.54 |
52,379 |
209,009 |
+4,361 |
Hover/Click |
Mar24 |
231114 |
72.59 |
73.22 |
72.39 |
73.16 |
+0.54 |
225 |
4,381 |
+76 |
Hover/Click |
Jun24 |
231114 |
72.95 |
73.26 |
72.50 |
73.26 |
+0.54 |
21 |
971 |
+13 |
Hover/Click |
Sep24 |
231114 |
73.35 |
73.39 |
72.59 |
73.35 |
+0.55 |
0 |
259 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,674 |
215,072 |
+4,439 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
66.29 |
66.96 |
66.11 |
66.87 |
+0.54 |
118,856 |
275,989 |
+9,394 |
Hover/Click |
Mar24 |
231114 |
67.30 |
67.96 |
67.20 |
67.88 |
+0.55 |
350 |
2,443 |
+93 |
Hover/Click |
Jun24 |
231114 |
68.57 |
68.87 |
68.24 |
68.84 |
+0.53 |
4 |
153 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119,890 |
280,043 |
+9,441 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
111.30 |
113.02 |
111.12 |
112.93 |
+1.61 |
13,320 |
58,157 |
+813 |
Hover/Click |
Mar24 |
231114 |
112.40 |
114.16 |
112.32 |
114.08 |
+1.62 |
32 |
680 |
-11 |
Hover/Click |
Jun24 |
231114 |
115.18 |
115.24 |
113.49 |
115.18 |
+1.61 |
0 |
137 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,352 |
59,220 |
+802 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
107.13 |
109.02 |
106.73 |
108.97 |
+1.80 |
146,348 |
671,704 |
-924 |
Hover/Click |
Mar24 |
231114 |
107.59 |
109.47 |
107.23 |
109.42 |
+1.79 |
718 |
11,683 |
+74 |
Hover/Click |
Jun24 |
231114 |
108.37 |
109.87 |
107.70 |
109.87 |
+1.78 |
40 |
2,320 |
-40 |
Hover/Click |
Total Volume and Open Interest |
149,067 |
692,794 |
-1,314 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
564.50 |
573.50 |
564.00 |
572.75 |
+7.63 |
84,700 |
224,724 |
-2,617 |
Hover/Click |
Mar24 |
231114 |
562.50 |
564.38 |
555.63 |
563.88 |
+7.50 |
93 |
68 |
-6 |
Hover/Click |
Total Volume and Open Interest |
84,800 |
224,820 |
-2,628 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
203.30 |
205.90 |
203.05 |
205.30 |
+2.00 |
6,761 |
64,778 |
+609 |
Hover/Click |
Jan24 |
231114 |
202.95 |
205.20 |
202.95 |
204.65 |
+2.00 |
170 |
296 |
-18 |
|
Feb24 |
231114 |
204.00 |
204.00 |
204.00 |
204.00 |
+2.00 |
|
|
|
|
Mar24 |
231114 |
203.40 |
203.40 |
203.40 |
203.40 |
+2.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,931 |
65,074 |
+591 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
113~040 |
115~230 |
112~300 |
115~140 |
+2~050 |
695,153 |
1,339,633 |
+0 |
Hover/Click |
Mar24 |
231114 |
113~030 |
115~230 |
112~300 |
115~140 |
+2~060 |
2,880 |
13,218 |
+0 |
Hover/Click |
Jun24 |
231114 |
115~220 |
115~220 |
115~220 |
115~220 |
+2~060 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
698,033 |
1,352,853 |
+0 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
107~115 |
108~310 |
107~095 |
108~290 |
+1~150 |
2,122,373 |
4,599,341 |
+0 |
Hover/Click |
Mar24 |
231114 |
107~240 |
109~100 |
107~215 |
109~085 |
+1~150 |
19,641 |
33,015 |
+0 |
Hover/Click |
Jun24 |
231114 |
110~005 |
110~005 |
110~005 |
110~005 |
+1~150 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,142,015 |
4,632,363 |
+0 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
104~314 |
106~016 |
104~280 |
106~004 |
+1~004 |
1,506,719 |
5,921,192 |
+0 |
Hover/Click |
Mar24 |
231114 |
105~122 |
106~164 |
105~112 |
106~152 |
+1~020 |
31,294 |
63,337 |
+0 |
Hover/Click |
Jun24 |
231114 |
106~302 |
106~302 |
106~302 |
106~302 |
+1~020 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,538,013 |
5,984,530 |
+0 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
101~080 |
101~216 |
101~061 |
101~213 |
+0~132 |
783,793 |
4,140,331 |
+0 |
Hover/Click |
Mar24 |
231114 |
101~197 |
102~033 |
101~192 |
102~027 |
+0~150 |
7,366 |
28,649 |
+0 |
Hover/Click |
Jun24 |
231114 |
102~155 |
102~155 |
102~155 |
102~155 |
+0~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
791,159 |
4,168,980 |
+0 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
94.740 |
94.760 |
94.735 |
94.755 |
+0.015 |
50,302 |
283,014 |
-5,788 |
|
Mar24 |
231114 |
94.795 |
94.860 |
94.790 |
94.850 |
+0.050 |
42,994 |
148,697 |
+2,924 |
|
Jun24 |
231114 |
94.980 |
95.080 |
94.960 |
95.065 |
+0.085 |
33,212 |
162,024 |
-5,064 |
|
Sep24 |
231114 |
95.205 |
95.335 |
95.175 |
95.315 |
+0.110 |
26,450 |
131,099 |
-2,057 |
|
Dec24 |
231114 |
95.415 |
95.580 |
95.385 |
95.560 |
+0.140 |
41,401 |
187,089 |
+5,991 |
|
Mar25 |
231114 |
95.580 |
95.780 |
95.545 |
95.755 |
+0.170 |
25,946 |
90,746 |
+323 |
|
Jun25 |
231114 |
95.705 |
95.915 |
95.655 |
95.890 |
+0.185 |
27,214 |
89,737 |
-1,899 |
|
Sep25 |
231114 |
95.785 |
96.000 |
95.740 |
95.985 |
+0.195 |
22,776 |
62,485 |
-571 |
|
Dec25 |
231114 |
95.845 |
96.065 |
95.805 |
96.050 |
+0.190 |
12,835 |
73,011 |
-787 |
|
Mar26 |
231114 |
95.880 |
96.110 |
95.855 |
96.100 |
+0.195 |
9,330 |
67,564 |
-444 |
|
Jun26 |
231114 |
95.930 |
96.140 |
95.895 |
96.135 |
+0.195 |
5,332 |
45,220 |
-448 |
|
Sep26 |
231114 |
95.945 |
96.165 |
95.925 |
96.160 |
+0.195 |
6,045 |
42,971 |
+1,132 |
|
Dec26 |
231114 |
95.960 |
96.185 |
95.945 |
96.180 |
+0.195 |
3,175 |
20,718 |
+180 |
|
Mar27 |
231114 |
95.985 |
96.195 |
95.965 |
96.195 |
+0.195 |
2,286 |
19,280 |
-303 |
|
Jun27 |
231114 |
96.000 |
96.215 |
95.985 |
96.210 |
+0.195 |
3,011 |
14,505 |
-172 |
|
Sep27 |
231114 |
96.010 |
96.220 |
96.005 |
96.220 |
+0.195 |
1,452 |
5,799 |
-21 |
|
Dec27 |
231114 |
96.010 |
96.220 |
96.005 |
96.220 |
+0.195 |
1,207 |
7,184 |
-139 |
|
Mar28 |
231114 |
96.010 |
96.215 |
96.000 |
96.215 |
+0.195 |
988 |
3,269 |
+176 |
|
Total Volume and Open Interest |
317,652 |
1,651,379 |
-6,463 |
|
Ultra T-Bond(CBOT) |
Dec23 |
231114 |
117~03 |
120~13 |
116~17 |
119~27 |
+2~16 |
449,882 |
1,579,950 |
+0 |
|
Mar24 |
231114 |
118~02 |
121~08 |
117~19 |
120~22 |
+2~17 |
155 |
1,318 |
+0 |
|
Jun24 |
231114 |
121~28 |
121~28 |
121~28 |
121~28 |
+2~17 |
|
|
|
|
Total Volume and Open Interest |
450,037 |
1,581,268 |
+0 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec23 |
231114 |
110~205 |
112~170 |
110~175 |
112~135 |
+1~220 |
629,149 |
2,010,505 |
+0 |
|
Mar24 |
231114 |
110~280 |
112~245 |
110~260 |
112~215 |
+1~225 |
345 |
1,032 |
+0 |
|
Jun24 |
231114 |
112~145 |
112~145 |
112~145 |
112~145 |
+1~225 |
|
|
|
|
Total Volume and Open Interest |
629,494 |
2,011,537 |
+0 |
|
30 Day Federal Funds(CBOT) |
Nov23 |
231114 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
4,122 |
502,139 |
+0 |
|
Dec23 |
231114 |
94.655 |
94.675 |
94.645 |
94.670 |
+0.020 |
10,860 |
115,705 |
+0 |
|
Jan24 |
231114 |
94.640 |
94.675 |
94.625 |
94.670 |
+0.035 |
88,177 |
393,811 |
+0 |
|
Feb24 |
231114 |
94.600 |
94.680 |
94.590 |
94.675 |
+0.070 |
97,083 |
313,942 |
+0 |
|
Mar24 |
231114 |
94.610 |
94.710 |
94.600 |
94.705 |
+0.090 |
14,737 |
48,351 |
+0 |
|
Apr24 |
231114 |
94.635 |
94.760 |
94.625 |
94.760 |
+0.120 |
75,319 |
185,790 |
+0 |
|
Total Volume and Open Interest |
386,503 |
1,750,808 |
+0 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
231114 |
144.39 |
144.66 |
144.23 |
144.66 |
+0.35 |
1,643 |
15,376 |
-116 |
Hover/Click |
Mar24 |
231114 |
143.77 |
143.77 |
143.77 |
143.77 |
+0.35 |
0 |
14 |
+0 |
Hover/Click |
Jun24 |
231114 |
143.77 |
143.77 |
143.77 |
143.77 |
+0.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,643 |
15,390 |
-116 |
|
Euro-Buxl(EUREX) |
Dec23 |
231114 |
124.40 |
127.26 |
124.22 |
127.20 |
+2.86 |
111,780 |
216,204 |
-11,714 |
|
Mar24 |
231114 |
124.60 |
127.20 |
124.60 |
127.20 |
+2.88 |
436 |
2,091 |
+431 |
|
Jun24 |
231114 |
126.92 |
126.92 |
126.92 |
126.92 |
+2.52 |
|
|
|
|
Total Volume and Open Interest |
112,216 |
218,295 |
-11,283 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
231114 |
129.69 |
130.98 |
129.60 |
130.88 |
+1.24 |
901,482 |
1,353,508 |
-5,240 |
Hover/Click |
Mar24 |
231114 |
130.06 |
131.29 |
130.00 |
131.24 |
+1.29 |
1,012 |
7,183 |
+424 |
Hover/Click |
Jun24 |
231114 |
130.71 |
130.71 |
130.71 |
130.71 |
+1.18 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
902,494 |
1,360,693 |
-4,816 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
231114 |
116.13 |
116.80 |
116.04 |
116.71 |
+0.59 |
684,485 |
1,230,764 |
-2,632 |
Hover/Click |
Mar24 |
231114 |
115.65 |
116.28 |
115.65 |
116.26 |
+0.59 |
2,354 |
14,039 |
+2,285 |
Hover/Click |
Jun24 |
231114 |
117.98 |
117.98 |
117.98 |
117.98 |
+0.63 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
686,839 |
1,244,803 |
-347 |
|
Euro-Schatz(EUREX) |
Dec23 |
231114 |
104.96 |
105.15 |
104.93 |
105.11 |
+0.16 |
542,303 |
2,080,406 |
+46,060 |
|
Mar24 |
231114 |
105.29 |
105.52 |
105.29 |
105.49 |
+0.18 |
592 |
14,207 |
+11 |
|
Jun24 |
231114 |
105.71 |
105.71 |
105.71 |
105.71 |
+0.16 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
542,895 |
2,094,619 |
+46,071 |
|
3-Mth Euribor(EUREX) |
Dec23 |
231114 |
96.025 |
96.025 |
96.025 |
96.025 |
+0.015 |
738 |
211 |
+159 |
|
Mar24 |
231114 |
96.160 |
96.160 |
96.160 |
96.160 |
+0.040 |
6,447 |
527 |
+301 |
|
Jun24 |
231114 |
96.345 |
96.415 |
96.345 |
96.415 |
+0.070 |
11,373 |
327 |
-64 |
|
Total Volume and Open Interest |
37,422 |
2,695 |
-105 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec23 |
231114 |
95~03 |
96~29 |
94~28 |
96~24 |
+1~24 |
147,873 |
456,547 |
+5,524 |
Hover/Click |
Mar24 |
231114 |
95~17 |
96~29 |
95~17 |
96~29 |
+1~24 |
312 |
519 |
+291 |
Hover/Click |
Total Volume and Open Interest |
148,185 |
457,066 |
+5,815 |
|
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 |
231114 |
96.020 |
96.025 |
96.010 |
96.025 |
+0.015 |
91,369 |
639,570 |
+7,941 |
|
Mar24 |
231114 |
96.125 |
96.165 |
96.115 |
96.160 |
+0.040 |
113,034 |
671,613 |
+1,805 |
|
Jun24 |
231114 |
96.350 |
96.425 |
96.335 |
96.415 |
+0.070 |
127,002 |
563,690 |
+12,328 |
|
Total Volume and Open Interest |
937,198 |
4,179,172 |
+32,932 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
231114 |
95.56 |
95.57 |
95.55 |
95.57 |
unch |
17,211 |
270,168 |
-2,816 |
|
Mar24 |
231114 |
95.40 |
95.41 |
95.39 |
95.41 |
unch |
26,950 |
261,254 |
+5,266 |
|
Jun24 |
231114 |
95.36 |
95.37 |
95.34 |
95.35 |
-0.01 |
25,326 |
203,772 |
+2,314 |
|
Sep24 |
231114 |
95.36 |
95.38 |
95.35 |
95.36 |
-0.01 |
17,818 |
142,971 |
+1,810 |
|
Dec24 |
231114 |
95.42 |
95.44 |
95.41 |
95.42 |
-0.01 |
19,775 |
129,571 |
-120 |
|
Mar25 |
231114 |
95.49 |
95.52 |
95.47 |
95.50 |
unch |
15,083 |
78,971 |
+4,455 |
|
Jun25 |
231114 |
95.56 |
95.59 |
95.54 |
95.57 |
unch |
7,811 |
69,681 |
-109 |
|
Sep25 |
231114 |
95.62 |
95.65 |
95.59 |
95.63 |
unch |
4,769 |
53,184 |
+512 |
|
Dec25 |
231114 |
95.66 |
95.66 |
95.66 |
95.66 |
-0.01 |
1,161 |
5,823 |
-53 |
|
Mar26 |
231114 |
95.67 |
95.67 |
95.67 |
95.67 |
-0.02 |
250 |
2,202 |
+96 |
|
Total Volume and Open Interest |
136,167 |
1,218,466 |
+11,365 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231114 |
95.32 |
95.35 |
95.28 |
95.33 |
+0.01 |
165,504 |
1,265,245 |
-10,321 |
|
Mar24 |
231114 |
95.33 |
95.33 |
95.33 |
95.33 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
165,504 |
1,265,245 |
-10,321 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231114 |
95.70 |
95.72 |
95.66 |
95.70 |
unch |
183,043 |
832,424 |
-18,010 |
|
Mar24 |
231114 |
95.73 |
95.73 |
95.73 |
95.73 |
unch |
|
|
|
|
Total Volume and Open Interest |
183,043 |
832,424 |
-18,010 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec23 |
231114 |
1950.3 |
1975.3 |
1938.8 |
1966.5 |
+16.3 |
229,637 |
250,832 |
-30,961 |
Hover/Click |
Feb24 |
231114 |
1970.4 |
1995.2 |
1959.0 |
1986.4 |
+16.2 |
66,099 |
161,269 |
+21,369 |
Hover/Click |
Apr24 |
231114 |
1989.0 |
2013.2 |
1983.0 |
2005.6 |
+16.2 |
4,190 |
27,710 |
+367 |
Hover/Click |
Jun24 |
231114 |
2011.5 |
2033.9 |
1999.0 |
2025.4 |
+16.1 |
4,562 |
17,604 |
+841 |
Hover/Click |
Aug24 |
231114 |
2025.7 |
2051.5 |
2019.8 |
2043.2 |
+15.8 |
1,029 |
6,335 |
+115 |
Hover/Click |
Oct24 |
231114 |
2045.0 |
2067.1 |
2042.8 |
2061.0 |
+15.7 |
121 |
880 |
+13 |
Hover/Click |
Dec24 |
231114 |
2062.3 |
2086.0 |
2062.3 |
2078.6 |
+15.2 |
254 |
5,024 |
+117 |
Hover/Click |
Feb25 |
231114 |
2095.7 |
2095.7 |
2095.7 |
2095.7 |
+14.9 |
0 |
107 |
+0 |
Hover/Click |
Apr25 |
231114 |
2111.2 |
2111.2 |
2111.2 |
2111.2 |
+14.8 |
0 |
99 |
+0 |
Hover/Click |
Jun25 |
231114 |
2127.3 |
2127.3 |
2127.3 |
2127.3 |
+14.6 |
1 |
860 |
-1 |
Hover/Click |
Aug25 |
231114 |
2143.6 |
2143.6 |
2143.6 |
2143.6 |
+14.6 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
307,024 |
473,141 |
-7,336 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec23 |
231114 |
2237.0 |
2325.5 |
2215.0 |
2313.2 |
+77.4 |
63,953 |
72,751 |
-1,229 |
Hover/Click |
Mar24 |
231114 |
2271.5 |
2358.0 |
2250.5 |
2346.6 |
+77.2 |
14,235 |
46,777 |
+3,831 |
Hover/Click |
May24 |
231114 |
2295.5 |
2376.5 |
2293.5 |
2369.9 |
+77.1 |
814 |
7,480 |
+171 |
Hover/Click |
Jul24 |
231114 |
2323.5 |
2397.0 |
2323.5 |
2392.9 |
+77.0 |
167 |
2,699 |
+43 |
Hover/Click |
Sep24 |
231114 |
2341.5 |
2416.3 |
2341.5 |
2416.3 |
+78.0 |
70 |
605 |
+15 |
Hover/Click |
Dec24 |
231114 |
2407.0 |
2455.0 |
2407.0 |
2449.2 |
+78.7 |
55 |
379 |
+0 |
Hover/Click |
Mar25 |
231114 |
2487.6 |
2487.6 |
2487.6 |
2487.6 |
+78.7 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,393 |
131,505 |
+2,768 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan24 |
231114 |
867.1 |
895.5 |
867.1 |
892.8 |
+29.2 |
31,215 |
80,945 |
+5,236 |
Hover/Click |
Apr24 |
231114 |
876.7 |
902.0 |
876.5 |
899.3 |
+28.3 |
1,542 |
6,423 |
+599 |
Hover/Click |
Jul24 |
231114 |
884.7 |
908.6 |
884.7 |
906.4 |
+27.8 |
274 |
509 |
+91 |
Hover/Click |
Oct24 |
231114 |
892.6 |
913.6 |
892.6 |
913.4 |
+27.1 |
22 |
78 |
+17 |
Hover/Click |
Total Volume and Open Interest |
33,114 |
88,101 |
+5,957 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec23 |
231114 |
987.00 |
1035.50 |
973.00 |
1026.60 |
+44.30 |
6,415 |
18,864 |
-198 |
Hover/Click |
Mar24 |
231114 |
991.50 |
1040.00 |
978.50 |
1031.00 |
+43.70 |
1,501 |
7,627 |
+432 |
Hover/Click |
Jun24 |
231114 |
998.00 |
1043.50 |
998.00 |
1039.20 |
+44.60 |
7 |
113 |
+1 |
Hover/Click |
Total Volume and Open Interest |
7,926 |
26,618 |
+237 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec23 |
231114 |
367.20 |
371.90 |
364.90 |
368.35 |
+1.75 |
96,127 |
101,301 |
+130 |
Hover/Click |
Mar24 |
231114 |
370.25 |
375.25 |
368.45 |
372.15 |
+2.00 |
42,635 |
74,183 |
+3,733 |
Hover/Click |
May24 |
231114 |
372.75 |
377.65 |
371.20 |
374.75 |
+2.05 |
5,283 |
19,791 |
+1,047 |
Hover/Click |
Jul24 |
231114 |
374.55 |
379.85 |
373.65 |
377.10 |
+2.10 |
2,888 |
12,900 |
+819 |
Hover/Click |
Sep24 |
231114 |
377.50 |
380.75 |
375.90 |
379.15 |
+2.15 |
536 |
2,702 |
+119 |
Hover/Click |
Total Volume and Open Interest |
148,940 |
219,489 |
+6,058 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
231114 |
34385 |
34984 |
34334 |
34887 |
+502 |
148,243 |
99,516 |
+691 |
Hover/Click |
Mar24 |
231114 |
34712 |
35300 |
34692 |
35207 |
+502 |
135 |
756 |
-6 |
Hover/Click |
Jun24 |
231114 |
35289 |
35600 |
35289 |
35449 |
+509 |
2 |
19 |
-2 |
Hover/Click |
Sep24 |
231114 |
35524 |
35678 |
35524 |
35524 |
+294 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
148,380 |
100,293 |
+683 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
4427.25 |
4524.25 |
4420.25 |
4511.00 |
+85.75 |
1,752,002 |
2,164,443 |
+8,703 |
Hover/Click |
Mar24 |
231114 |
4475.25 |
4573.50 |
4470.75 |
4560.00 |
+86.25 |
4,429 |
33,407 |
+228 |
Hover/Click |
Jun24 |
231114 |
4527.50 |
4623.50 |
4526.00 |
4610.75 |
+85.75 |
563 |
4,080 |
-73 |
Hover/Click |
Sep24 |
231114 |
4606.00 |
4655.25 |
4606.00 |
4655.25 |
+84.50 |
315 |
1,147 |
-313 |
Hover/Click |
Total Volume and Open Interest |
1,757,340 |
2,205,411 |
+8,545 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
15558.00 |
15918.75 |
15552.00 |
15879.75 |
+332.75 |
679,633 |
269,620 |
+3,896 |
Hover/Click |
Mar24 |
231114 |
15751.25 |
16116.25 |
15750.50 |
16078.25 |
+335.25 |
1,631 |
4,599 |
+341 |
Hover/Click |
Jun24 |
231114 |
15995.75 |
16315.75 |
15995.75 |
16267.00 |
+339.25 |
9 |
76 |
+4 |
Hover/Click |
Total Volume and Open Interest |
681,273 |
274,422 |
+4,241 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
231114 |
2445.10 |
2545.70 |
2438.60 |
2538.30 |
+94.60 |
11,422 |
39,270 |
-335 |
Hover/Click |
Mar24 |
231114 |
2555.00 |
2555.00 |
2555.00 |
2555.00 |
+94.20 |
0 |
2 |
+0 |
Hover/Click |
Jun24 |
231114 |
2575.40 |
2575.40 |
2575.40 |
2575.40 |
+94.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,422 |
39,272 |
-335 |
|
Volatility Index(CBOE) |
Nov23 |
231114 |
14.85 |
15.05 |
14.05 |
14.27 |
-0.53 |
73,575 |
89,199 |
-7,822 |
|
Dec23 |
231114 |
15.90 |
16.00 |
15.17 |
15.74 |
-0.11 |
91,471 |
181,653 |
+8,667 |
|
Jan24 |
231114 |
17.15 |
17.23 |
16.56 |
17.09 |
-0.04 |
24,648 |
66,525 |
+3,775 |
|
Feb24 |
231114 |
17.72 |
17.80 |
17.25 |
17.75 |
unch |
10,489 |
28,315 |
+1,210 |
|
Total Volume and Open Interest |
213,901 |
402,303 |
+6,483 |
|
S & P 600(CME) |
Dec23 |
231114 |
1178.20 |
1178.20 |
1116.30 |
1178.20 |
+60.00 |
2 |
777 |
+0 |
|
Mar24 |
231114 |
1191.20 |
1191.20 |
1191.20 |
1191.20 |
+61.10 |
|
|
|
|
Total Volume and Open Interest |
2 |
777 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
231114 |
1712.20 |
1808.20 |
1707.10 |
1805.20 |
+93.70 |
227,569 |
551,604 |
-131 |
Hover/Click |
Mar24 |
231114 |
1728.50 |
1826.90 |
1726.20 |
1824.00 |
+94.60 |
374 |
1,707 |
+203 |
Hover/Click |
Jun24 |
231114 |
1798.20 |
1840.70 |
1746.90 |
1840.70 |
+93.50 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
227,943 |
553,319 |
+72 |
|
Nikkei 225(CME) |
Dec23 |
231114 |
32800 |
33255 |
32685 |
33220 |
+430 |
6,452 |
15,624 |
+77 |
|
Mar24 |
231114 |
32710 |
33195 |
32660 |
33185 |
+440 |
45 |
83 |
-5 |
|
Total Volume and Open Interest |
6,497 |
15,707 |
+72 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
231114 |
32595 |
32860 |
32575 |
32690 |
+100 |
36,327 |
123,982 |
+482 |
|
Mar24 |
231114 |
32585 |
32655 |
32585 |
32605 |
+80 |
1,571 |
3,114 |
+1,971 |
|
Jun24 |
231114 |
32475 |
32475 |
32370 |
32370 |
+85 |
3 |
2,318 |
+1 |
|
Total Volume and Open Interest |
37,902 |
136,470 |
-570 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
231114 |
32600 |
32850 |
32570 |
32710 |
+140 |
887,149 |
379,946 |
+1,743 |
|
Mar24 |
231114 |
32515 |
32770 |
32485 |
32620 |
+140 |
45,829 |
24,747 |
-822 |
|
Jun24 |
231114 |
32230 |
32505 |
32230 |
32360 |
+130 |
1,199 |
2,602 |
-65 |
|
Total Volume and Open Interest |
953,038 |
440,292 |
-51,638 |
|
Nikkei 225(JPX) |
Dec23 |
231114 |
32600 |
32850 |
32570 |
32710 |
+140 |
58,113 |
225,726 |
-598 |
|
Mar24 |
231114 |
32510 |
32760 |
32500 |
32620 |
+140 |
3,894 |
19,292 |
+1,161 |
|
Jun24 |
231114 |
32330 |
32360 |
32330 |
32360 |
+130 |
16 |
13,500 |
+311 |
|
Total Volume and Open Interest |
62,026 |
302,980 |
+961 |
|
Nikkei 225(CME) Yen |
Dec23 |
231114 |
32785 |
33245 |
32670 |
33210 |
+430 |
36,858 |
60,506 |
+462 |
|
Mar24 |
231114 |
32700 |
33135 |
32595 |
33120 |
+425 |
30 |
4,605 |
+24 |
|
Jun24 |
231114 |
32885 |
32885 |
32885 |
32885 |
+425 |
|
|
|
|
Total Volume and Open Interest |
36,888 |
65,112 |
+486 |
|
Nikkei 225(CME) e-Mini Yen |
Dec23 |
231114 |
33210 |
33210 |
33210 |
33210 |
+430 |
|
|
|
|
Mar24 |
231114 |
33120 |
33120 |
33120 |
33120 |
+425 |
0 |
1 |
+0 |
|
Jun24 |
231114 |
32885 |
32885 |
32885 |
32885 |
+425 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov23 |
231114 |
7094.5 |
7212.5 |
7085.5 |
7189.5 |
+100.0 |
57,315 |
187,678 |
+2,511 |
|
Dec23 |
231114 |
7100.5 |
7224.0 |
7097.5 |
7201.0 |
+100.0 |
989 |
2,423 |
+913 |
|
Jan24 |
231114 |
7222.0 |
7222.0 |
7222.0 |
7222.0 |
+100.5 |
|
|
|
|
Mar24 |
231114 |
7264.5 |
7264.5 |
7264.5 |
7264.5 |
+98.5 |
0 |
1 |
+0 |
|
Jun24 |
231114 |
7163.0 |
7163.0 |
7163.0 |
7163.0 |
+100.5 |
|
|
|
|
Sep24 |
231114 |
7220.5 |
7220.5 |
7220.5 |
7220.5 |
+100.0 |
|
|
|
|
Total Volume and Open Interest |
58,304 |
190,103 |
+3,424 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov23 |
231114 |
17500 |
17652 |
17382 |
17402 |
-88 |
102,272 |
121,468 |
+3,468 |
|
Dec23 |
231114 |
17598 |
17718 |
17465 |
17484 |
-87 |
1,017 |
18,100 |
+329 |
|
Jan24 |
231114 |
17683 |
17683 |
17560 |
17560 |
-123 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
103,476 |
142,789 |
+3,717 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
231114 |
15418.0 |
15690.0 |
15387.0 |
15676.0 |
+284.0 |
56,777 |
70,065 |
-330 |
|
Mar24 |
231114 |
15600.0 |
15841.0 |
15587.0 |
15841.0 |
+286.0 |
23 |
128 |
+6 |
|
Jun24 |
231114 |
16073.0 |
16073.0 |
16073.0 |
16073.0 |
+287.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Dec23 |
231114 |
15423.0 |
15689.0 |
15388.0 |
15676.0 |
+284.0 |
41,182 |
15,655 |
-1,454 |
|
Mar24 |
231114 |
15600.0 |
15850.0 |
15559.0 |
15841.0 |
+286.0 |
9 |
156 |
-9 |
|
Jun24 |
231114 |
15963.0 |
16073.0 |
15963.0 |
16073.0 |
+287.0 |
1 |
14 |
+1 |
|
Total Volume and Open Interest |
41,192 |
15,825 |
-1,462 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec23 |
231114 |
4244 |
4316 |
4238 |
4307 |
+66 |
870,864 |
3,041,288 |
+13,493 |
|
Mar24 |
231114 |
4270 |
4345 |
4270 |
4339 |
+66 |
84 |
47,591 |
+39 |
|
Jun24 |
231114 |
4283 |
4283 |
4283 |
4283 |
+66 |
0 |
15,469 |
+0 |
|
Total Volume and Open Interest |
870,948 |
3,107,602 |
+13,532 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
231114 |
10611 |
10742 |
10592 |
10722 |
+123 |
33,186 |
150,950 |
+1,884 |
|
Mar24 |
231114 |
10577 |
10677 |
10561 |
10665 |
+122 |
4 |
1,437 |
+0 |
|
Jun24 |
231114 |
10548 |
10548 |
10548 |
10548 |
+120 |
0 |
540 |
+0 |
|
Total Volume and Open Interest |
33,190 |
153,090 |
+1,884 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231114 |
7441.50 |
7468.00 |
7397.00 |
7459.00 |
+20.00 |
103,595 |
501,846 |
-5,941 |
|
Mar24 |
231114 |
7475.00 |
7478.00 |
7454.50 |
7478.00 |
+21.00 |
16 |
4,335 |
+5 |
|
Jun24 |
231114 |
7493.50 |
7493.50 |
7493.50 |
7493.50 |
+21.00 |
0 |
949 |
+0 |
|
Total Volume and Open Interest |
103,611 |
507,131 |
-5,936 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
231114 |
6964.0 |
7035.0 |
6961.0 |
7025.0 |
+65.0 |
40,585 |
225,407 |
-957 |
|
Mar24 |
231114 |
6965.0 |
7005.0 |
6964.0 |
6998.0 |
+66.0 |
6 |
62 |
+0 |
|
Jun24 |
231114 |
6998.0 |
6998.0 |
6998.0 |
6998.0 |
+66.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
40,637 |
225,676 |
-964 |
|
FTSE MIB(ISE) |
Dec23 |
231114 |
28795.00 |
29300.00 |
28780.00 |
29225.00 |
+431.00 |
17,151 |
105,655 |
+2,712 |
|
Mar24 |
231114 |
29430.00 |
29440.00 |
28970.00 |
29407.00 |
+441.00 |
26 |
964 |
+14 |
|
Jun24 |
231114 |
28902.00 |
28902.00 |
28902.00 |
28902.00 |
+441.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
17,177 |
106,622 |
+2,726 |
|
KOSPI 200(KFE) |
Dec23 |
231114 |
326.60 |
328.90 |
326.25 |
327.80 |
+2.70 |
205,374 |
271,663 |
+758 |
|
Mar24 |
231114 |
325.75 |
328.05 |
325.50 |
326.90 |
+2.85 |
538 |
34,142 |
-705 |
|
Jun24 |
231114 |
327.00 |
328.30 |
327.00 |
327.60 |
+2.55 |
0 |
16,086 |
+0 |
|
Total Volume and Open Interest |
205,912 |
337,985 |
+53 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov23 |
231114 |
566.00 |
571.65 |
564.10 |
565.70 |
-0.55 |
98 |
170 |
-88 |
|
Dec23 |
231114 |
568.70 |
572.45 |
566.15 |
566.50 |
-0.35 |
98 |
504 |
+76 |
|
Jan24 |
231114 |
564.00 |
564.00 |
564.00 |
564.00 |
-5.35 |
|
|
|
|
Total Volume and Open Interest |
196 |
674 |
-12 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|