|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu November 23, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231122 |
1377.00 |
1378.50 |
1354.25 |
1356.50 |
-20.75 |
131,504 |
281,127 |
+6,190 |
Hover/Click |
|
Mar24 |
231122 |
1392.75 |
1394.50 |
1372.00 |
1374.25 |
-18.75 |
54,049 |
171,591 |
-2,398 |
Hover/Click |
|
May24 |
231122 |
1404.50 |
1406.25 |
1385.00 |
1387.25 |
-17.50 |
26,127 |
126,409 |
+596 |
Hover/Click |
|
Jul24 |
231122 |
1407.75 |
1409.75 |
1389.00 |
1392.00 |
-16.50 |
21,763 |
83,001 |
+100 |
Hover/Click |
|
Aug24 |
231122 |
1384.00 |
1385.25 |
1366.50 |
1369.25 |
-15.25 |
1,724 |
6,946 |
+104 |
Hover/Click |
|
Sep24 |
231122 |
1334.00 |
1334.50 |
1317.75 |
1320.75 |
-12.75 |
1,156 |
4,455 |
-70 |
Hover/Click |
|
Nov24 |
231122 |
1311.25 |
1313.75 |
1297.00 |
1301.25 |
-12.00 |
8,940 |
64,117 |
+228 |
Hover/Click |
|
Jan25 |
231122 |
1316.25 |
1319.25 |
1303.75 |
1307.00 |
-12.00 |
473 |
2,761 |
+93 |
Hover/Click |
|
Mar25 |
231122 |
1299.75 |
1303.75 |
1295.75 |
1299.00 |
-11.75 |
108 |
2,014 |
+19 |
Hover/Click |
|
May25 |
231122 |
1303.75 |
1303.75 |
1293.75 |
1296.50 |
-11.50 |
69 |
1,915 |
+0 |
Hover/Click |
|
Jul25 |
231122 |
1301.00 |
1306.25 |
1297.00 |
1299.25 |
-11.00 |
32 |
221 |
+3 |
Hover/Click |
|
Aug25 |
231122 |
1290.25 |
1290.25 |
1290.25 |
1290.25 |
-10.25 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231122 |
1260.50 |
1260.50 |
1260.50 |
1260.50 |
-10.25 |
0 |
5 |
+0 |
Hover/Click |
|
Nov25 |
231122 |
1254.75 |
1255.50 |
1250.00 |
1253.50 |
-8.75 |
20 |
608 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
245,965 |
745,196 |
+4,865 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
459.60 |
466.80 |
454.10 |
458.10 |
-1.10 |
42,793 |
79,990 |
-6,852 |
Hover/Click |
|
Jan24 |
231122 |
442.10 |
447.20 |
436.20 |
437.60 |
-4.40 |
56,430 |
171,560 |
+178 |
Hover/Click |
|
Mar24 |
231122 |
429.30 |
432.60 |
423.80 |
424.10 |
-5.70 |
34,397 |
135,281 |
+3,576 |
Hover/Click |
|
May24 |
231122 |
419.90 |
421.60 |
413.10 |
413.70 |
-6.80 |
19,490 |
95,208 |
+420 |
Hover/Click |
|
Jul24 |
231122 |
416.60 |
417.90 |
409.20 |
410.60 |
-6.90 |
11,126 |
48,782 |
+823 |
Hover/Click |
|
Aug24 |
231122 |
411.50 |
412.80 |
404.50 |
405.70 |
-6.90 |
1,687 |
7,060 |
+201 |
Hover/Click |
|
Sep24 |
231122 |
403.00 |
406.20 |
398.50 |
400.00 |
-6.30 |
701 |
4,264 |
-25 |
Hover/Click |
|
Oct24 |
231122 |
396.40 |
398.80 |
391.70 |
393.50 |
-5.50 |
533 |
5,986 |
+174 |
Hover/Click |
|
Dec24 |
231122 |
398.80 |
400.30 |
393.00 |
395.00 |
-5.10 |
2,542 |
19,482 |
+684 |
Hover/Click |
|
Jan25 |
231122 |
397.00 |
397.00 |
391.80 |
393.80 |
-4.80 |
276 |
1,623 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
170,250 |
570,631 |
-643 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
54.50 |
54.54 |
53.27 |
53.60 |
-0.59 |
45,202 |
40,821 |
-9,903 |
Hover/Click |
|
Jan24 |
231122 |
53.65 |
53.70 |
52.43 |
52.71 |
-0.72 |
59,422 |
146,755 |
+2,045 |
Hover/Click |
|
Mar24 |
231122 |
53.25 |
53.32 |
52.12 |
52.41 |
-0.68 |
37,680 |
118,967 |
+3,985 |
Hover/Click |
|
May24 |
231122 |
53.08 |
53.16 |
51.97 |
52.31 |
-0.65 |
18,408 |
63,015 |
+491 |
Hover/Click |
|
Jul24 |
231122 |
52.84 |
52.94 |
51.77 |
52.12 |
-0.63 |
15,252 |
64,907 |
-79 |
Hover/Click |
|
Aug24 |
231122 |
52.25 |
52.43 |
51.28 |
51.67 |
-0.58 |
2,883 |
16,289 |
+593 |
Hover/Click |
|
Sep24 |
231122 |
51.87 |
51.92 |
50.80 |
51.22 |
-0.54 |
1,867 |
12,594 |
+500 |
Hover/Click |
|
Oct24 |
231122 |
51.25 |
51.27 |
50.22 |
50.67 |
-0.52 |
1,263 |
8,357 |
+285 |
Hover/Click |
|
Dec24 |
231122 |
50.86 |
51.00 |
49.90 |
50.41 |
-0.49 |
3,660 |
31,432 |
+763 |
Hover/Click |
|
Jan25 |
231122 |
50.75 |
50.75 |
49.75 |
50.23 |
-0.47 |
629 |
1,533 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
186,946 |
508,573 |
-1,043 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan24 |
231123 |
707.5 |
707.5 |
695.3 |
696.7 |
-13.0 |
20,374 |
121,810 |
+738 |
Hover/Click |
|
Mar24 |
231123 |
710.5 |
710.5 |
699.8 |
701.3 |
-13.0 |
11,495 |
74,318 |
-1,610 |
Hover/Click |
|
May24 |
231123 |
713.7 |
714.3 |
703.1 |
705.2 |
-12.6 |
2,937 |
42,592 |
-88 |
Hover/Click |
|
Jul24 |
231123 |
717.1 |
717.1 |
705.6 |
708.2 |
-12.2 |
1,700 |
15,577 |
+68 |
Hover/Click |
|
Nov24 |
231123 |
705.0 |
705.0 |
696.3 |
698.3 |
-11.4 |
649 |
9,933 |
-14 |
Hover/Click |
|
Jan25 |
231123 |
698.5 |
698.5 |
698.5 |
698.5 |
-11.4 |
6 |
140 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
37,167 |
264,386 |
-909 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
468.75 |
473.75 |
467.75 |
468.75 |
-1.25 |
173,228 |
316,296 |
-31,334 |
Hover/Click |
|
Mar24 |
231122 |
488.25 |
493.25 |
487.00 |
487.75 |
-1.25 |
142,275 |
584,025 |
+19,659 |
Hover/Click |
|
May24 |
231122 |
499.00 |
504.25 |
497.75 |
499.00 |
-1.00 |
29,603 |
144,618 |
+880 |
Hover/Click |
|
Jul24 |
231122 |
508.00 |
513.00 |
507.00 |
508.00 |
-1.00 |
24,990 |
170,740 |
+1,147 |
Hover/Click |
|
Sep24 |
231122 |
509.75 |
513.50 |
508.00 |
509.00 |
-1.25 |
7,222 |
60,947 |
+1,963 |
Hover/Click |
|
Dec24 |
231122 |
514.00 |
518.00 |
512.50 |
513.75 |
-1.25 |
10,772 |
138,603 |
+1,549 |
Hover/Click |
|
Mar25 |
231122 |
523.50 |
528.00 |
522.75 |
523.75 |
-1.50 |
258 |
6,014 |
+40 |
Hover/Click |
|
May25 |
231122 |
529.50 |
532.25 |
527.50 |
528.00 |
-1.75 |
26 |
1,667 |
+12 |
Hover/Click |
|
Jul25 |
231122 |
528.25 |
531.75 |
526.75 |
527.50 |
-1.50 |
56 |
3,119 |
+33 |
Hover/Click |
|
Sep25 |
231122 |
513.25 |
513.75 |
512.00 |
512.00 |
+0.25 |
11 |
102 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
388,518 |
1,431,159 |
-6,012 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
556.00 |
563.50 |
554.50 |
555.75 |
+0.75 |
43,240 |
68,908 |
-10,902 |
Hover/Click |
|
Mar24 |
231122 |
584.00 |
591.50 |
583.00 |
584.50 |
+1.75 |
69,087 |
238,317 |
+10,769 |
Hover/Click |
|
May24 |
231122 |
597.75 |
605.25 |
597.75 |
599.25 |
+2.00 |
17,103 |
54,620 |
+1,544 |
Hover/Click |
|
Jul24 |
231122 |
610.25 |
617.75 |
610.25 |
612.25 |
+1.75 |
9,464 |
57,909 |
+1,004 |
Hover/Click |
|
Sep24 |
231122 |
627.25 |
632.50 |
625.25 |
626.75 |
+1.25 |
2,620 |
12,143 |
+153 |
Hover/Click |
|
Dec24 |
231122 |
645.00 |
649.00 |
642.00 |
643.50 |
+1.00 |
1,752 |
12,580 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
143,891 |
446,260 |
+2,694 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
615.00 |
623.50 |
613.25 |
614.50 |
-1.25 |
16,539 |
26,573 |
-5,371 |
Hover/Click |
|
Mar24 |
231122 |
623.50 |
633.25 |
622.75 |
624.25 |
-1.25 |
32,017 |
123,407 |
+2,553 |
Hover/Click |
|
May24 |
231122 |
631.50 |
640.00 |
630.25 |
631.50 |
-0.75 |
8,081 |
38,845 |
+887 |
Hover/Click |
|
Jul24 |
231122 |
638.00 |
646.50 |
637.00 |
638.00 |
-0.50 |
3,292 |
26,945 |
-85 |
Hover/Click |
|
Sep24 |
231122 |
652.50 |
657.00 |
648.50 |
649.25 |
unch |
908 |
5,426 |
+314 |
Hover/Click |
|
Dec24 |
231122 |
668.00 |
669.75 |
662.50 |
663.25 |
+0.75 |
507 |
3,705 |
+224 |
Hover/Click |
|
Mar25 |
231122 |
669.25 |
674.75 |
669.25 |
669.25 |
+1.50 |
51 |
374 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,397 |
225,369 |
-1,478 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231122 |
717.25 |
723.25 |
710.00 |
710.75 |
-6.75 |
3,701 |
17,027 |
-2,407 |
Hover/Click |
|
Mar24 |
231122 |
732.75 |
739.50 |
726.00 |
728.00 |
-5.25 |
6,252 |
41,235 |
+1,292 |
Hover/Click |
|
May24 |
231122 |
742.25 |
748.00 |
734.75 |
735.50 |
-5.50 |
735 |
7,234 |
+212 |
Hover/Click |
|
Jul24 |
231122 |
752.50 |
755.75 |
740.25 |
743.50 |
-5.75 |
131 |
3,713 |
+16 |
Hover/Click |
|
Sep24 |
231122 |
755.00 |
762.00 |
751.25 |
751.25 |
-5.50 |
82 |
2,973 |
+28 |
Hover/Click |
|
Dec24 |
231122 |
769.75 |
774.00 |
762.50 |
762.50 |
-6.00 |
4 |
759 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
10,905 |
72,964 |
-857 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
358.00 |
373.75 |
355.00 |
369.50 |
+11.50 |
257 |
1,737 |
-136 |
Hover/Click |
|
Mar24 |
231122 |
376.25 |
390.00 |
372.50 |
386.00 |
+10.75 |
505 |
2,811 |
+149 |
Hover/Click |
|
May24 |
231122 |
389.75 |
399.00 |
389.75 |
397.00 |
+11.25 |
1 |
269 |
+0 |
Hover/Click |
|
Jul24 |
231122 |
404.00 |
404.00 |
404.00 |
404.00 |
+11.25 |
0 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
763 |
4,940 |
+13 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231122 |
17.35 |
17.55 |
17.07 |
17.30 |
-0.20 |
653 |
9,631 |
+147 |
Hover/Click |
|
Mar24 |
231122 |
17.70 |
17.72 |
17.25 |
17.50 |
-0.18 |
107 |
1,202 |
+65 |
Hover/Click |
|
May24 |
231122 |
17.67 |
17.67 |
17.67 |
17.67 |
-0.12 |
1 |
15 |
+1 |
Hover/Click |
|
Jul24 |
231122 |
17.59 |
17.59 |
17.59 |
17.59 |
-0.12 |
1 |
15 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
766 |
11,573 |
+218 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
174.850 |
176.000 |
174.350 |
174.485 |
-0.515 |
8,289 |
39,836 |
-913 |
Hover/Click |
|
Feb24 |
231122 |
175.830 |
176.600 |
175.200 |
175.285 |
-0.795 |
17,457 |
108,660 |
+578 |
Hover/Click |
|
Apr24 |
231122 |
178.130 |
178.830 |
177.485 |
177.650 |
-0.585 |
7,056 |
55,273 |
+28 |
Hover/Click |
|
Jun24 |
231122 |
173.580 |
174.435 |
173.250 |
173.485 |
-0.315 |
5,434 |
41,154 |
+389 |
Hover/Click |
|
Aug24 |
231122 |
174.185 |
174.880 |
173.735 |
173.985 |
-0.365 |
2,891 |
18,751 |
+209 |
Hover/Click |
|
Oct24 |
231122 |
179.300 |
179.830 |
178.700 |
178.985 |
-0.345 |
741 |
8,256 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
42,277 |
282,523 |
+346 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan24 |
231122 |
228.380 |
229.150 |
226.650 |
227.130 |
-1.200 |
4,215 |
23,032 |
+201 |
Hover/Click |
|
Mar24 |
231122 |
231.485 |
231.850 |
229.650 |
230.130 |
-1.105 |
1,950 |
10,828 |
+221 |
Hover/Click |
|
Apr24 |
231122 |
235.250 |
235.450 |
233.500 |
233.900 |
-1.000 |
1,002 |
6,146 |
+140 |
Hover/Click |
|
May24 |
231122 |
238.550 |
238.950 |
237.080 |
237.435 |
-1.000 |
669 |
4,608 |
+106 |
Hover/Click |
|
Aug24 |
231122 |
251.000 |
251.800 |
250.235 |
250.685 |
-1.050 |
327 |
4,311 |
+53 |
Hover/Click |
|
Sep24 |
231122 |
252.450 |
253.535 |
252.185 |
252.880 |
-0.905 |
112 |
1,017 |
+9 |
Hover/Click |
|
Oct24 |
231122 |
254.685 |
254.830 |
253.900 |
254.035 |
-1.215 |
64 |
374 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
8,376 |
50,396 |
+772 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
68.220 |
68.630 |
68.050 |
68.280 |
+0.100 |
22,099 |
32,508 |
-1,808 |
Hover/Click |
|
Feb24 |
231122 |
72.430 |
72.680 |
71.580 |
71.830 |
-0.500 |
27,298 |
75,840 |
+1,276 |
Hover/Click |
|
Apr24 |
231122 |
78.830 |
79.350 |
78.380 |
78.580 |
-0.050 |
11,164 |
36,409 |
+153 |
Hover/Click |
|
May24 |
231122 |
84.780 |
85.530 |
84.700 |
84.750 |
-0.030 |
127 |
1,305 |
+6 |
|
|
Jun24 |
231122 |
93.100 |
93.980 |
93.050 |
93.200 |
+0.150 |
6,368 |
16,873 |
+741 |
Hover/Click |
|
Jul24 |
231122 |
95.130 |
95.700 |
95.050 |
95.200 |
+0.120 |
2,574 |
12,878 |
+207 |
Hover/Click |
|
Aug24 |
231122 |
95.580 |
95.950 |
95.480 |
95.630 |
+0.150 |
2,195 |
6,729 |
+415 |
Hover/Click |
|
Oct24 |
231122 |
82.980 |
83.150 |
82.580 |
82.630 |
+0.050 |
1,114 |
3,810 |
+332 |
Hover/Click |
| Total Volume and Open Interest |
73,460 |
187,938 |
+1,525 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov23 |
231122 |
17.13 |
17.15 |
17.11 |
17.13 |
+0.01 |
11 |
3,594 |
+5 |
Hover/Click |
|
Dec23 |
231122 |
16.46 |
16.51 |
16.30 |
16.35 |
-0.05 |
765 |
6,710 |
+143 |
Hover/Click |
|
Jan24 |
231122 |
16.54 |
16.60 |
16.41 |
16.44 |
-0.08 |
395 |
3,695 |
+193 |
Hover/Click |
|
Feb24 |
231122 |
17.01 |
17.03 |
16.94 |
16.98 |
-0.07 |
199 |
2,365 |
+123 |
Hover/Click |
|
Mar24 |
231122 |
17.65 |
17.67 |
17.62 |
17.62 |
-0.09 |
56 |
1,442 |
+3 |
Hover/Click |
|
Apr24 |
231122 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
5 |
1,002 |
+0 |
Hover/Click |
|
May24 |
231122 |
18.05 |
18.06 |
18.05 |
18.05 |
-0.04 |
25 |
925 |
+0 |
Hover/Click |
|
Jun24 |
231122 |
18.26 |
18.26 |
18.26 |
18.26 |
unch |
18 |
949 |
+10 |
Hover/Click |
|
Jul24 |
231122 |
18.44 |
18.49 |
18.44 |
18.48 |
+0.06 |
1 |
662 |
+1 |
Hover/Click |
|
Aug24 |
231122 |
18.60 |
18.60 |
18.60 |
18.60 |
-0.04 |
0 |
671 |
+0 |
Hover/Click |
|
Sep24 |
231122 |
18.70 |
18.70 |
18.70 |
18.70 |
-0.04 |
6 |
655 |
+4 |
Hover/Click |
|
Oct24 |
231122 |
18.79 |
18.80 |
18.75 |
18.75 |
-0.04 |
0 |
436 |
+0 |
Hover/Click |
|
Nov24 |
231122 |
18.72 |
18.72 |
18.72 |
18.72 |
-0.01 |
0 |
409 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,481 |
23,973 |
+482 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231122 |
4253 |
4260 |
4160 |
4173 |
-54 |
9,761 |
1,916 |
-7,842 |
Hover/Click |
|
Mar24 |
231122 |
4140 |
4145 |
4071 |
4084 |
-34 |
37,817 |
146,303 |
+136 |
Hover/Click |
|
May24 |
231122 |
4108 |
4108 |
4043 |
4056 |
-30 |
12,480 |
57,125 |
+1,304 |
Hover/Click |
|
Jul24 |
231122 |
4068 |
4068 |
4003 |
4015 |
-34 |
5,391 |
42,068 |
+598 |
Hover/Click |
|
Sep24 |
231122 |
4002 |
4002 |
3939 |
3952 |
-31 |
2,945 |
15,588 |
+823 |
Hover/Click |
|
Dec24 |
231122 |
3875 |
3875 |
3810 |
3825 |
-31 |
2,139 |
11,567 |
+410 |
Hover/Click |
|
Mar25 |
231122 |
3734 |
3734 |
3704 |
3713 |
-27 |
749 |
3,448 |
+367 |
Hover/Click |
| Total Volume and Open Interest |
71,574 |
278,680 |
-4,109 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231122 |
176.45 |
179.20 |
174.50 |
178.65 |
+2.10 |
344 |
844 |
-364 |
Hover/Click |
|
Mar24 |
231122 |
168.55 |
170.30 |
165.70 |
169.05 |
+0.50 |
14,314 |
107,849 |
-59 |
Hover/Click |
|
May24 |
231122 |
167.70 |
169.10 |
164.90 |
167.95 |
+0.25 |
5,619 |
44,100 |
+59 |
Hover/Click |
|
Jul24 |
231122 |
168.10 |
169.75 |
165.75 |
168.60 |
+0.05 |
2,200 |
13,880 |
+32 |
Hover/Click |
|
Sep24 |
231122 |
170.15 |
170.80 |
166.90 |
169.65 |
unch |
817 |
6,993 |
-37 |
Hover/Click |
|
Dec24 |
231122 |
170.80 |
172.35 |
168.45 |
171.25 |
+0.05 |
521 |
11,808 |
-114 |
Hover/Click |
| Total Volume and Open Interest |
24,017 |
188,924 |
-423 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan24 |
231122 |
414.00 |
422.65 |
410.40 |
420.70 |
+4.90 |
722 |
7,443 |
-67 |
Hover/Click |
|
Mar24 |
231122 |
398.20 |
405.30 |
393.15 |
405.15 |
+7.60 |
201 |
1,668 |
+32 |
Hover/Click |
|
May24 |
231122 |
387.00 |
393.25 |
384.40 |
393.10 |
+5.85 |
33 |
399 |
+9 |
Hover/Click |
|
Jul24 |
231122 |
376.15 |
383.30 |
376.15 |
383.30 |
+4.45 |
9 |
82 |
+6 |
Hover/Click |
|
Sep24 |
231122 |
373.65 |
373.65 |
373.65 |
373.65 |
+4.95 |
0 |
6 |
+0 |
Hover/Click |
|
Nov24 |
231122 |
363.30 |
363.30 |
363.30 |
363.30 |
+5.45 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
965 |
9,609 |
-20 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231122 |
27.77 |
27.77 |
27.16 |
27.22 |
-0.53 |
41,572 |
431,959 |
+3,188 |
Hover/Click |
|
May24 |
231122 |
26.50 |
26.50 |
25.90 |
25.94 |
-0.51 |
13,493 |
153,648 |
+790 |
Hover/Click |
|
Jul24 |
231122 |
25.40 |
25.40 |
24.86 |
24.89 |
-0.44 |
9,388 |
118,863 |
+321 |
Hover/Click |
|
Oct24 |
231122 |
24.81 |
24.82 |
24.37 |
24.40 |
-0.40 |
4,077 |
82,801 |
+57 |
Hover/Click |
|
Mar25 |
231122 |
24.64 |
24.64 |
24.23 |
24.26 |
-0.38 |
1,886 |
36,554 |
+217 |
Hover/Click |
|
May25 |
231122 |
23.20 |
23.20 |
22.84 |
22.86 |
-0.35 |
662 |
16,697 |
+134 |
Hover/Click |
|
Jul25 |
231122 |
22.10 |
22.10 |
21.75 |
21.77 |
-0.33 |
594 |
11,660 |
+50 |
Hover/Click |
|
Oct25 |
231122 |
21.67 |
21.67 |
21.32 |
21.38 |
-0.29 |
449 |
10,494 |
+186 |
Hover/Click |
|
Mar26 |
231122 |
21.58 |
21.58 |
21.29 |
21.33 |
-0.28 |
277 |
4,803 |
+198 |
Hover/Click |
| Total Volume and Open Interest |
72,501 |
871,894 |
+5,199 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
3490 |
3500 |
3479 |
3497 |
+10 |
1,536 |
51,019 |
-505 |
Hover/Click |
|
Mar24 |
231123 |
3453 |
3465 |
3440 |
3461 |
+14 |
8,931 |
150,651 |
-298 |
Hover/Click |
|
May24 |
231123 |
3327 |
3335 |
3316 |
3330 |
+9 |
5,743 |
57,007 |
+158 |
Hover/Click |
|
Jul24 |
231123 |
3179 |
3196 |
3179 |
3193 |
+8 |
3,527 |
51,621 |
+317 |
Hover/Click |
|
Sep24 |
231123 |
3091 |
3104 |
3091 |
3101 |
+3 |
2,085 |
24,780 |
-328 |
Hover/Click |
|
Dec24 |
231123 |
2961 |
2966 |
2956 |
2961 |
+1 |
1,629 |
27,901 |
+777 |
Hover/Click |
|
Mar25 |
231123 |
2917 |
2917 |
2907 |
2911 |
-6 |
979 |
22,804 |
-80 |
Hover/Click |
| Total Volume and Open Interest |
24,438 |
386,894 |
+43 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
231123 |
742.70 |
749.00 |
740.80 |
746.10 |
+5.20 |
4,579 |
44,938 |
+176 |
Hover/Click |
|
May24 |
231123 |
722.40 |
729.00 |
722.40 |
726.80 |
+4.70 |
1,603 |
20,265 |
+75 |
Hover/Click |
|
Aug24 |
231123 |
695.20 |
699.50 |
694.70 |
697.30 |
+3.30 |
739 |
7,773 |
+60 |
Hover/Click |
|
Oct24 |
231123 |
670.90 |
674.60 |
670.90 |
672.40 |
+2.80 |
174 |
3,572 |
+25 |
Hover/Click |
|
Dec24 |
231123 |
658.50 |
659.20 |
658.10 |
658.10 |
+2.30 |
32 |
2,594 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
7,136 |
81,108 |
+349 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231122 |
77.60 |
79.75 |
77.55 |
79.58 |
+2.24 |
10,659 |
3,894 |
-5,149 |
Hover/Click |
|
Mar24 |
231122 |
80.91 |
81.11 |
80.29 |
80.90 |
+0.21 |
19,784 |
103,405 |
+3,195 |
Hover/Click |
|
May24 |
231122 |
81.61 |
81.69 |
80.91 |
81.45 |
+0.02 |
5,466 |
38,521 |
+802 |
Hover/Click |
|
Jul24 |
231122 |
82.20 |
82.27 |
81.35 |
81.89 |
-0.05 |
1,987 |
25,453 |
+322 |
Hover/Click |
|
Oct24 |
231122 |
79.23 |
79.33 |
79.23 |
79.33 |
-0.01 |
0 |
41 |
+0 |
Hover/Click |
|
Dec24 |
231122 |
78.31 |
78.44 |
77.45 |
77.98 |
-0.19 |
546 |
23,055 |
+69 |
Hover/Click |
| Total Volume and Open Interest |
38,452 |
195,165 |
-755 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan24 |
231122 |
77.77 |
77.97 |
73.79 |
77.10 |
-0.67 |
238,629 |
339,270 |
-732 |
Hover/Click |
|
Feb24 |
231122 |
77.92 |
78.11 |
73.98 |
77.25 |
-0.67 |
69,053 |
135,026 |
+3,388 |
Hover/Click |
|
Mar24 |
231122 |
77.87 |
78.05 |
74.00 |
77.23 |
-0.65 |
53,099 |
119,416 |
+4,057 |
Hover/Click |
|
Apr24 |
231122 |
77.72 |
77.89 |
73.94 |
77.08 |
-0.65 |
13,373 |
71,784 |
-374 |
Hover/Click |
|
May24 |
231122 |
77.57 |
77.65 |
73.88 |
76.87 |
-0.67 |
8,347 |
46,759 |
+563 |
Hover/Click |
|
Jun24 |
231122 |
77.28 |
77.39 |
73.62 |
76.60 |
-0.66 |
36,065 |
154,374 |
+542 |
Hover/Click |
|
Jul24 |
231122 |
77.00 |
77.02 |
73.44 |
76.28 |
-0.64 |
3,369 |
39,128 |
+264 |
Hover/Click |
|
Aug24 |
231122 |
76.55 |
76.59 |
73.25 |
75.91 |
-0.64 |
2,846 |
40,866 |
-646 |
Hover/Click |
|
Sep24 |
231122 |
76.01 |
76.12 |
72.81 |
75.53 |
-0.62 |
7,097 |
62,073 |
-276 |
Hover/Click |
|
Oct24 |
231122 |
75.71 |
75.71 |
72.67 |
75.13 |
-0.62 |
1,498 |
35,999 |
+15 |
Hover/Click |
|
Nov24 |
231122 |
74.67 |
74.79 |
72.36 |
74.76 |
-0.60 |
606 |
33,847 |
+60 |
Hover/Click |
|
Dec24 |
231122 |
74.96 |
75.04 |
71.80 |
74.38 |
-0.60 |
26,277 |
156,085 |
+605 |
Hover/Click |
|
Jan25 |
231122 |
72.00 |
73.95 |
71.96 |
73.95 |
-0.60 |
1,089 |
24,352 |
+146 |
Hover/Click |
|
Feb25 |
231122 |
73.55 |
73.55 |
71.64 |
73.55 |
-0.60 |
277 |
14,791 |
+202 |
Hover/Click |
|
Mar25 |
231122 |
71.35 |
73.17 |
70.98 |
73.17 |
-0.60 |
1,386 |
17,438 |
+173 |
Hover/Click |
|
Apr25 |
231122 |
72.81 |
72.81 |
70.97 |
72.81 |
-0.59 |
90 |
8,035 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
483,113 |
1,549,244 |
+7,487 |
|
| e-miNY Crude Oil(NYM) |
|
Jan24 |
231122 |
77.750 |
77.950 |
73.800 |
77.100 |
-0.675 |
8,960 |
3,259 |
+105 |
|
|
Feb24 |
231122 |
77.850 |
78.100 |
74.000 |
77.250 |
-0.675 |
640 |
815 |
+46 |
|
|
Mar24 |
231122 |
78.025 |
78.025 |
74.175 |
77.225 |
-0.650 |
29 |
228 |
+9 |
|
|
Apr24 |
231122 |
77.900 |
77.900 |
74.700 |
77.075 |
-0.675 |
3 |
50 |
+3 |
|
|
May24 |
231122 |
77.300 |
77.300 |
74.200 |
76.875 |
-0.675 |
0 |
14 |
+0 |
|
|
Jun24 |
231122 |
76.350 |
76.700 |
73.950 |
76.600 |
-0.650 |
4 |
74 |
+0 |
|
|
Jul24 |
231122 |
75.200 |
76.275 |
74.000 |
76.275 |
-0.650 |
1 |
27 |
+1 |
|
|
Aug24 |
231122 |
76.450 |
76.550 |
73.900 |
75.900 |
-0.650 |
13 |
11 |
+0 |
|
|
Sep24 |
231122 |
75.525 |
75.525 |
73.875 |
75.525 |
-0.625 |
0 |
9 |
+0 |
|
|
Oct24 |
231122 |
75.125 |
75.125 |
73.450 |
75.125 |
-0.625 |
|
|
|
|
| Total Volume and Open Interest |
9,659 |
4,706 |
+165 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec23 |
231122 |
293.26 |
293.60 |
281.27 |
288.91 |
-3.58 |
38,463 |
41,208 |
-3,378 |
Hover/Click |
|
Jan24 |
231122 |
286.10 |
286.38 |
274.04 |
280.44 |
-4.78 |
70,089 |
79,393 |
+4,143 |
Hover/Click |
|
Feb24 |
231122 |
282.12 |
282.36 |
270.74 |
276.75 |
-4.62 |
33,378 |
33,233 |
+792 |
Hover/Click |
|
Mar24 |
231122 |
276.79 |
277.47 |
266.60 |
272.76 |
-4.10 |
17,706 |
33,332 |
-981 |
Hover/Click |
|
Apr24 |
231122 |
271.72 |
272.03 |
261.73 |
267.81 |
-3.74 |
10,704 |
30,532 |
+609 |
Hover/Click |
|
May24 |
231122 |
265.38 |
268.13 |
258.31 |
264.37 |
-3.30 |
4,465 |
14,423 |
+437 |
Hover/Click |
|
Jun24 |
231122 |
264.79 |
265.36 |
255.90 |
262.04 |
-2.92 |
7,093 |
25,020 |
+270 |
Hover/Click |
|
Jul24 |
231122 |
262.00 |
262.00 |
254.94 |
261.06 |
-2.62 |
2,580 |
7,826 |
+138 |
Hover/Click |
|
Aug24 |
231122 |
255.69 |
260.88 |
254.68 |
260.77 |
-2.50 |
1,684 |
6,008 |
+258 |
Hover/Click |
|
Sep24 |
231122 |
258.49 |
261.25 |
255.21 |
261.15 |
-2.48 |
1,756 |
9,182 |
+146 |
Hover/Click |
|
Oct24 |
231122 |
261.73 |
261.73 |
256.16 |
261.24 |
-2.43 |
698 |
3,790 |
+41 |
Hover/Click |
|
Nov24 |
231122 |
256.26 |
260.57 |
254.86 |
260.50 |
-2.34 |
675 |
2,856 |
-41 |
Hover/Click |
|
Dec24 |
231122 |
259.75 |
261.67 |
253.56 |
259.15 |
-2.26 |
1,474 |
15,518 |
-130 |
Hover/Click |
|
Jan25 |
231122 |
254.43 |
258.21 |
254.03 |
257.80 |
-2.23 |
333 |
1,945 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
191,418 |
310,327 |
+2,349 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec23 |
231122 |
223.76 |
224.23 |
213.29 |
223.24 |
-0.14 |
28,059 |
42,989 |
-4,249 |
Hover/Click |
|
Jan24 |
231122 |
221.01 |
221.52 |
210.59 |
219.58 |
-1.22 |
52,975 |
122,349 |
+3,211 |
Hover/Click |
|
Feb24 |
231122 |
221.61 |
221.84 |
211.09 |
219.86 |
-1.33 |
17,520 |
37,276 |
+1,458 |
Hover/Click |
|
Mar24 |
231122 |
223.17 |
223.33 |
212.76 |
221.47 |
-1.29 |
11,771 |
34,355 |
+886 |
Hover/Click |
|
Apr24 |
231122 |
242.25 |
242.55 |
232.26 |
240.84 |
-1.22 |
4,626 |
25,637 |
+928 |
Hover/Click |
|
May24 |
231122 |
242.84 |
242.89 |
232.78 |
241.16 |
-1.27 |
3,372 |
17,176 |
+283 |
Hover/Click |
|
Jun24 |
231122 |
242.03 |
242.15 |
232.08 |
240.29 |
-1.31 |
4,651 |
26,633 |
+668 |
Hover/Click |
|
Jul24 |
231122 |
239.00 |
239.00 |
230.04 |
238.05 |
-1.34 |
2,534 |
13,482 |
+554 |
Hover/Click |
|
Aug24 |
231122 |
228.91 |
234.93 |
227.09 |
234.93 |
-1.40 |
1,759 |
5,626 |
+224 |
Hover/Click |
|
Sep24 |
231122 |
224.91 |
230.95 |
223.07 |
230.78 |
-1.57 |
2,084 |
6,450 |
+381 |
Hover/Click |
| Total Volume and Open Interest |
133,965 |
351,105 |
+5,533 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec23 |
231122 |
223.24 |
223.24 |
223.20 |
223.24 |
-0.14 |
0 |
1 |
+0 |
|
|
Jan24 |
231122 |
219.58 |
219.58 |
219.58 |
219.58 |
-1.22 |
|
|
|
|
|
Feb24 |
231122 |
219.86 |
219.86 |
219.86 |
219.86 |
-1.33 |
|
|
|
|
|
Mar24 |
231122 |
221.47 |
221.47 |
221.47 |
221.47 |
-1.29 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec23 |
231122 |
2.867 |
2.922 |
2.819 |
2.897 |
+0.051 |
103,671 |
36,564 |
-17,103 |
Hover/Click |
|
Jan24 |
231122 |
2.994 |
3.055 |
2.961 |
3.033 |
+0.040 |
131,766 |
334,877 |
+7,144 |
Hover/Click |
|
Feb24 |
231122 |
2.948 |
3.004 |
2.914 |
2.983 |
+0.036 |
45,740 |
94,533 |
+5,526 |
Hover/Click |
|
Mar24 |
231122 |
2.793 |
2.848 |
2.764 |
2.830 |
+0.030 |
33,977 |
183,602 |
+3,065 |
Hover/Click |
|
Apr24 |
231122 |
2.714 |
2.758 |
2.691 |
2.748 |
+0.027 |
24,267 |
100,371 |
+2,737 |
Hover/Click |
|
May24 |
231122 |
2.773 |
2.810 |
2.754 |
2.800 |
+0.015 |
13,288 |
79,804 |
+344 |
Hover/Click |
|
Jun24 |
231122 |
2.893 |
2.933 |
2.879 |
2.923 |
+0.012 |
6,356 |
27,639 |
+839 |
Hover/Click |
|
Jul24 |
231122 |
3.020 |
3.059 |
3.008 |
3.050 |
+0.010 |
7,350 |
45,975 |
-722 |
Hover/Click |
|
Aug24 |
231122 |
3.065 |
3.102 |
3.051 |
3.092 |
+0.007 |
3,708 |
19,790 |
+68 |
Hover/Click |
|
Sep24 |
231122 |
3.055 |
3.085 |
3.037 |
3.077 |
+0.005 |
5,295 |
30,171 |
+1,027 |
Hover/Click |
|
Oct24 |
231122 |
3.129 |
3.161 |
3.112 |
3.151 |
+0.003 |
10,038 |
59,239 |
-464 |
Hover/Click |
|
Nov24 |
231122 |
3.508 |
3.532 |
3.490 |
3.526 |
+0.001 |
3,780 |
16,960 |
+191 |
Hover/Click |
|
Dec24 |
231122 |
3.980 |
4.010 |
3.968 |
4.005 |
-0.002 |
2,140 |
28,958 |
+160 |
Hover/Click |
|
Jan25 |
231122 |
4.256 |
4.289 |
4.241 |
4.282 |
-0.004 |
5,631 |
49,556 |
-827 |
Hover/Click |
|
Feb25 |
231122 |
4.167 |
4.192 |
4.153 |
4.188 |
-0.008 |
1,330 |
13,219 |
+578 |
Hover/Click |
|
Mar25 |
231122 |
3.812 |
3.829 |
3.797 |
3.825 |
-0.020 |
1,505 |
28,490 |
+308 |
Hover/Click |
| Total Volume and Open Interest |
406,387 |
1,316,640 |
+2,306 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan24 |
231123 |
81.60 |
81.63 |
80.19 |
81.42 |
-0.54 |
367,184 |
235,416 |
-22,978 |
Hover/Click |
|
Feb24 |
231123 |
81.46 |
81.48 |
80.10 |
81.25 |
-0.63 |
398,224 |
433,765 |
+25,705 |
Hover/Click |
|
Mar24 |
231123 |
81.28 |
81.28 |
79.96 |
81.05 |
-0.65 |
206,239 |
276,068 |
+818 |
Hover/Click |
|
Apr24 |
231123 |
81.06 |
81.06 |
79.78 |
80.82 |
-0.67 |
81,591 |
142,184 |
+4,477 |
Hover/Click |
|
May24 |
231123 |
80.82 |
80.82 |
79.62 |
80.60 |
-0.68 |
65,672 |
100,448 |
-1,494 |
Hover/Click |
|
Jun24 |
231123 |
80.59 |
80.61 |
79.45 |
80.37 |
-0.67 |
111,398 |
165,186 |
+2,446 |
Hover/Click |
|
Jul24 |
231123 |
80.32 |
80.32 |
79.22 |
80.10 |
-0.66 |
16,587 |
47,129 |
-341 |
Hover/Click |
|
Aug24 |
231123 |
80.02 |
80.02 |
78.95 |
79.78 |
-0.66 |
14,208 |
57,386 |
+552 |
Hover/Click |
|
Sep24 |
231123 |
79.68 |
79.68 |
78.64 |
79.44 |
-0.65 |
23,645 |
61,884 |
+2,259 |
Hover/Click |
|
Oct24 |
231123 |
78.71 |
79.20 |
78.33 |
79.09 |
-0.64 |
4,584 |
42,601 |
+32 |
Hover/Click |
|
Nov24 |
231123 |
78.38 |
78.78 |
78.01 |
78.75 |
-0.62 |
3,465 |
28,855 |
+546 |
Hover/Click |
|
Dec24 |
231123 |
78.64 |
78.64 |
77.67 |
78.41 |
-0.60 |
70,629 |
181,456 |
+1,484 |
Hover/Click |
|
Jan25 |
231123 |
78.06 |
78.06 |
78.06 |
78.06 |
-0.58 |
1,709 |
29,249 |
+307 |
Hover/Click |
|
Feb25 |
231123 |
77.71 |
77.71 |
77.71 |
77.71 |
-0.58 |
1,453 |
27,048 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
1,404,431 |
2,117,291 |
+16,603 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
823.50 |
833.50 |
816.50 |
826.00 |
+4.50 |
59,260 |
105,349 |
-4,665 |
Hover/Click |
|
Jan24 |
231123 |
806.50 |
815.00 |
798.75 |
808.00 |
+4.75 |
98,577 |
137,538 |
+153 |
Hover/Click |
|
Feb24 |
231123 |
798.25 |
807.50 |
792.75 |
801.25 |
+5.50 |
44,467 |
67,705 |
+2,848 |
Hover/Click |
|
Mar24 |
231123 |
791.50 |
799.25 |
785.75 |
794.00 |
+6.00 |
31,450 |
58,873 |
+2,087 |
Hover/Click |
|
Apr24 |
231123 |
782.75 |
789.50 |
777.25 |
785.00 |
+6.50 |
18,117 |
37,509 |
+1,282 |
Hover/Click |
|
May24 |
231123 |
776.25 |
782.25 |
771.50 |
778.50 |
+7.25 |
8,980 |
31,452 |
+156 |
Hover/Click |
|
Jun24 |
231123 |
772.00 |
777.25 |
766.50 |
774.25 |
+8.25 |
24,033 |
42,949 |
-554 |
Hover/Click |
|
Jul24 |
231123 |
765.50 |
773.50 |
765.50 |
771.50 |
+8.50 |
3,139 |
19,102 |
+377 |
Hover/Click |
|
Aug24 |
231123 |
764.50 |
770.75 |
763.00 |
769.00 |
+8.50 |
1,438 |
15,056 |
+429 |
Hover/Click |
|
Sep24 |
231123 |
761.25 |
768.50 |
761.00 |
766.75 |
+8.50 |
3,200 |
24,621 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
307,277 |
637,349 |
+2,979 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan24 |
231123 |
76.67 |
76.76 |
75.33 |
76.40 |
-0.70 |
58,398 |
96,095 |
-96 |
Hover/Click |
|
Feb24 |
231123 |
76.54 |
76.83 |
75.52 |
76.55 |
-0.70 |
62,740 |
69,934 |
-1,461 |
Hover/Click |
|
Mar24 |
231123 |
76.50 |
76.76 |
75.58 |
76.53 |
-0.70 |
63,287 |
41,566 |
-1,071 |
Hover/Click |
|
Apr24 |
231123 |
76.40 |
76.52 |
75.49 |
76.38 |
-0.70 |
37,544 |
19,487 |
+626 |
Hover/Click |
|
May24 |
231123 |
75.87 |
76.19 |
75.32 |
76.19 |
-0.68 |
17,972 |
13,106 |
+113 |
Hover/Click |
|
Jun24 |
231123 |
75.55 |
75.93 |
75.09 |
75.93 |
-0.67 |
21,296 |
71,112 |
+1,456 |
Hover/Click |
|
Jul24 |
231123 |
75.63 |
75.63 |
75.63 |
75.63 |
-0.65 |
2,064 |
16,363 |
+115 |
Hover/Click |
|
Aug24 |
231123 |
75.27 |
75.27 |
75.27 |
75.27 |
-0.64 |
370 |
13,197 |
-14 |
Hover/Click |
|
Sep24 |
231123 |
74.90 |
74.90 |
74.90 |
74.90 |
-0.63 |
2,874 |
28,641 |
+178 |
Hover/Click |
|
Oct24 |
231123 |
74.54 |
74.54 |
74.54 |
74.54 |
-0.59 |
202 |
9,552 |
+22 |
Hover/Click |
|
Nov24 |
231123 |
74.18 |
74.18 |
74.18 |
74.18 |
-0.58 |
292 |
8,776 |
-90 |
Hover/Click |
|
Dec24 |
231123 |
73.82 |
73.82 |
73.82 |
73.82 |
-0.56 |
7,839 |
71,221 |
-80 |
Hover/Click |
|
Jan25 |
231123 |
73.41 |
73.41 |
73.41 |
73.41 |
-0.54 |
48 |
7,871 |
+15 |
Hover/Click |
|
Feb25 |
231123 |
73.03 |
73.03 |
73.03 |
73.03 |
-0.52 |
23 |
3,575 |
+22 |
Hover/Click |
|
Mar25 |
231123 |
72.66 |
72.66 |
72.66 |
72.66 |
-0.51 |
38 |
3,453 |
-14 |
Hover/Click |
|
Apr25 |
231123 |
72.32 |
72.32 |
72.32 |
72.32 |
-0.49 |
4 |
2,554 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
278,721 |
562,077 |
+7 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
103.740 |
103.825 |
103.430 |
103.825 |
unch |
18,382 |
35,350 |
-1,733 |
Hover/Click |
|
Mar24 |
231123 |
103.365 |
103.435 |
103.105 |
103.435 |
unch |
161 |
841 |
+44 |
Hover/Click |
|
Jun24 |
231123 |
103.070 |
103.070 |
103.070 |
103.070 |
unch |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,543 |
36,205 |
-1,689 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
65.60 |
65.75 |
65.26 |
65.46 |
-0.17 |
97,409 |
194,820 |
-305 |
Hover/Click |
|
Mar24 |
231122 |
65.90 |
65.92 |
65.44 |
65.63 |
-0.17 |
382 |
1,391 |
+265 |
Hover/Click |
|
Jun24 |
231122 |
65.90 |
66.04 |
65.61 |
65.76 |
-0.17 |
21 |
65 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
97,873 |
196,598 |
-11 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
125.40 |
125.52 |
124.51 |
124.93 |
-0.50 |
82,966 |
204,058 |
-4,214 |
Hover/Click |
|
Mar24 |
231122 |
125.51 |
125.59 |
124.62 |
125.02 |
-0.50 |
576 |
2,832 |
-1 |
Hover/Click |
|
Jun24 |
231122 |
125.08 |
125.65 |
125.08 |
125.08 |
-0.51 |
5 |
296 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
84,101 |
208,657 |
-3,900 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
73.01 |
73.10 |
72.67 |
73.01 |
-0.01 |
65,830 |
196,146 |
-3,266 |
Hover/Click |
|
Mar24 |
231122 |
73.12 |
73.20 |
72.78 |
73.12 |
-0.01 |
335 |
4,974 |
+103 |
Hover/Click |
|
Jun24 |
231122 |
73.22 |
73.27 |
72.97 |
73.22 |
-0.01 |
14 |
1,169 |
+0 |
Hover/Click |
|
Sep24 |
231122 |
73.32 |
73.35 |
73.00 |
73.32 |
unch |
1 |
277 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
66,227 |
203,248 |
-3,147 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
67.69 |
67.81 |
67.02 |
67.09 |
-0.60 |
234,151 |
260,262 |
+1,233 |
Hover/Click |
|
Mar24 |
231122 |
68.73 |
68.82 |
68.02 |
68.10 |
-0.62 |
2,927 |
3,000 |
+52 |
Hover/Click |
|
Jun24 |
231122 |
69.66 |
69.79 |
69.03 |
69.07 |
-0.62 |
12 |
195 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
238,772 |
264,903 |
+1,258 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
113.48 |
113.68 |
112.98 |
113.43 |
-0.03 |
14,476 |
57,593 |
-538 |
Hover/Click |
|
Mar24 |
231122 |
114.59 |
114.81 |
114.14 |
114.57 |
-0.03 |
7 |
799 |
+2 |
Hover/Click |
|
Jun24 |
231122 |
115.69 |
115.88 |
115.31 |
115.69 |
-0.03 |
0 |
138 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,485 |
58,815 |
-534 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
109.22 |
109.35 |
108.64 |
108.96 |
-0.31 |
195,692 |
690,883 |
+4,495 |
Hover/Click |
|
Mar24 |
231122 |
109.72 |
109.79 |
109.10 |
109.41 |
-0.31 |
2,672 |
12,957 |
+951 |
Hover/Click |
|
Jun24 |
231122 |
110.06 |
110.23 |
109.63 |
109.85 |
-0.32 |
93 |
2,360 |
-74 |
Hover/Click |
| Total Volume and Open Interest |
199,485 |
712,364 |
+5,688 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
579.13 |
580.75 |
577.63 |
579.50 |
+0.75 |
62,547 |
225,645 |
-585 |
Hover/Click |
|
Mar24 |
231122 |
569.00 |
571.88 |
569.00 |
570.75 |
+0.75 |
253 |
298 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
62,803 |
225,972 |
-515 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
203.80 |
204.85 |
203.15 |
203.95 |
+0.15 |
13,647 |
71,472 |
+2,757 |
Hover/Click |
|
Jan24 |
231122 |
203.20 |
204.15 |
202.50 |
203.30 |
+0.15 |
1,640 |
2,752 |
+1,308 |
|
|
Feb24 |
231122 |
202.50 |
202.50 |
202.50 |
202.50 |
+0.10 |
|
|
|
|
|
Mar24 |
231122 |
202.00 |
202.00 |
202.00 |
202.00 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,287 |
74,224 |
+4,065 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
115~300 |
116~160 |
115~150 |
115~280 |
+0~080 |
663,042 |
1,066,957 |
-210,645 |
Hover/Click |
|
Mar24 |
231122 |
116~010 |
116~180 |
115~180 |
115~300 |
+0~080 |
259,055 |
315,191 |
+202,152 |
Hover/Click |
|
Jun24 |
231122 |
116~060 |
116~150 |
116~060 |
116~060 |
+0~080 |
1 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
922,098 |
1,382,150 |
-8,492 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
109~010 |
109~085 |
108~190 |
108~260 |
-0~040 |
2,956,534 |
3,920,792 |
-690,695 |
Hover/Click |
|
Mar24 |
231122 |
109~130 |
109~210 |
109~000 |
109~065 |
-0~035 |
1,576,041 |
1,037,340 |
+739,597 |
Hover/Click |
|
Jun24 |
231122 |
109~290 |
109~290 |
109~290 |
109~290 |
-0~035 |
3 |
9 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
106~002 |
106~046 |
105~224 |
105~266 |
-0~034 |
2,704,734 |
4,938,548 |
-810,166 |
Hover/Click |
|
Mar24 |
231122 |
106~154 |
106~206 |
106~062 |
106~102 |
-0~036 |
1,590,172 |
1,234,411 |
+771,019 |
Hover/Click |
|
Jun24 |
231122 |
106~252 |
106~252 |
106~252 |
106~252 |
-0~036 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
101~171 |
101~193 |
101~135 |
101~155 |
-0~015 |
1,306,600 |
3,353,490 |
-522,701 |
Hover/Click |
|
Mar24 |
231122 |
101~310 |
102~016 |
101~273 |
101~293 |
-0~017 |
754,940 |
850,498 |
+495,388 |
Hover/Click |
|
Jun24 |
231122 |
102~101 |
102~101 |
102~101 |
102~101 |
-0~017 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,061,540 |
4,203,989 |
-27,313 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231123 |
94.755 |
94.760 |
94.730 |
94.745 |
+0.140 |
430,133 |
1,393,539 |
+12,836 |
|
|
Mar24 |
231123 |
94.805 |
94.815 |
94.735 |
94.770 |
+0.040 |
410,704 |
1,127,326 |
+2,636 |
|
|
Jun24 |
231123 |
94.995 |
95.015 |
94.880 |
94.935 |
-0.030 |
401,958 |
1,010,091 |
-1,153 |
|
|
Sep24 |
231123 |
95.230 |
95.255 |
95.085 |
95.160 |
-0.090 |
307,192 |
923,580 |
+6,240 |
|
|
Dec24 |
231123 |
95.465 |
95.485 |
95.305 |
95.385 |
-0.185 |
370,256 |
886,255 |
-4,833 |
|
|
Mar25 |
231123 |
95.665 |
95.680 |
95.490 |
95.570 |
-0.300 |
247,245 |
528,390 |
+2,646 |
|
|
Jun25 |
231123 |
95.815 |
95.835 |
95.640 |
95.710 |
-0.380 |
248,729 |
595,856 |
+9,498 |
|
|
Sep25 |
231123 |
95.925 |
95.935 |
95.745 |
95.810 |
-0.410 |
318,979 |
647,511 |
+64,251 |
|
|
Dec25 |
231123 |
95.995 |
96.020 |
95.830 |
95.885 |
-0.380 |
271,591 |
544,481 |
+6,867 |
|
|
Mar26 |
231123 |
96.055 |
96.075 |
95.890 |
95.945 |
-0.325 |
130,870 |
387,632 |
+10,665 |
|
|
Jun26 |
231123 |
96.095 |
96.115 |
95.945 |
95.995 |
-0.265 |
100,730 |
313,250 |
+899 |
|
|
Sep26 |
231123 |
96.115 |
96.150 |
95.985 |
96.035 |
-0.215 |
96,056 |
303,307 |
+5,490 |
|
|
Dec26 |
231123 |
96.155 |
96.170 |
96.020 |
96.065 |
-0.175 |
60,770 |
237,871 |
+443 |
|
|
Mar27 |
231123 |
96.165 |
96.195 |
96.055 |
96.095 |
-0.130 |
46,040 |
133,208 |
-1,866 |
|
|
Jun27 |
231123 |
96.185 |
96.215 |
96.085 |
96.120 |
-0.085 |
43,663 |
132,709 |
+2,378 |
|
|
Sep27 |
231123 |
96.200 |
96.225 |
96.110 |
96.140 |
-0.040 |
38,160 |
132,170 |
-1,596 |
|
|
Dec27 |
231123 |
96.220 |
96.225 |
96.125 |
96.150 |
unch |
48,878 |
129,797 |
+3,013 |
|
|
Mar28 |
231123 |
96.190 |
96.220 |
96.130 |
96.155 |
+0.040 |
58,065 |
114,268 |
+598 |
|
| Total Volume and Open Interest |
586,658 |
1,764,965 |
+9,028 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231122 |
120~31 |
121~23 |
120~16 |
121~03 |
+0~21 |
569,067 |
1,334,112 |
-219,917 |
|
|
Mar24 |
231122 |
121~25 |
122~20 |
121~13 |
122~00 |
+0~21 |
315,038 |
317,056 |
+245,311 |
|
|
Jun24 |
231122 |
123~06 |
123~06 |
123~06 |
123~06 |
+0~21 |
|
|
|
|
| Total Volume and Open Interest |
884,105 |
1,651,168 |
+25,394 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231122 |
112~250 |
113~030 |
112~100 |
112~195 |
unch |
762,706 |
1,779,221 |
-188,973 |
|
|
Mar24 |
231122 |
113~015 |
113~120 |
112~195 |
112~290 |
+0~005 |
346,528 |
488,923 |
+247,010 |
|
|
Jun24 |
231122 |
112~000 |
112~220 |
112~000 |
112~220 |
+0~005 |
|
|
|
|
| Total Volume and Open Interest |
1,109,234 |
2,268,144 |
+58,037 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov23 |
231122 |
94.670 |
94.670 |
94.670 |
94.670 |
unch |
5,994 |
514,747 |
+2,525 |
|
|
Dec23 |
231122 |
94.660 |
94.665 |
94.655 |
94.655 |
-0.005 |
30,289 |
115,858 |
-908 |
|
|
Jan24 |
231122 |
94.660 |
94.665 |
94.650 |
94.650 |
-0.010 |
87,522 |
362,898 |
+8,015 |
|
|
Feb24 |
231122 |
94.655 |
94.660 |
94.635 |
94.640 |
-0.015 |
47,800 |
304,383 |
-4,580 |
|
|
Mar24 |
231122 |
94.685 |
94.690 |
94.660 |
94.670 |
-0.015 |
7,783 |
51,629 |
+2,694 |
|
|
Apr24 |
231122 |
94.730 |
94.740 |
94.700 |
94.715 |
-0.015 |
22,581 |
200,675 |
-2,797 |
|
| Total Volume and Open Interest |
236,294 |
1,762,263 |
+5,815 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231123 |
146.07 |
146.25 |
145.99 |
146.08 |
unch |
5,179 |
13,208 |
-274 |
Hover/Click |
|
Mar24 |
231123 |
145.19 |
145.19 |
145.19 |
145.19 |
unch |
9 |
23 |
+3 |
Hover/Click |
|
Jun24 |
231123 |
145.19 |
145.19 |
145.19 |
145.19 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231123 |
128.90 |
129.24 |
127.28 |
127.52 |
-1.10 |
118,103 |
210,757 |
+1,870 |
|
|
Mar24 |
231123 |
128.50 |
128.80 |
127.48 |
127.58 |
-1.10 |
3,996 |
7,651 |
+3,837 |
|
|
Jun24 |
231123 |
127.28 |
127.28 |
127.28 |
127.28 |
-1.30 |
|
|
|
|
| Total Volume and Open Interest |
122,099 |
218,408 |
+5,707 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231123 |
131.26 |
131.36 |
130.51 |
130.58 |
-0.64 |
974,250 |
1,357,180 |
+26,507 |
Hover/Click |
|
Mar24 |
231123 |
131.69 |
131.69 |
130.85 |
130.93 |
-0.66 |
24,374 |
46,369 |
+14,785 |
Hover/Click |
|
Jun24 |
231123 |
130.42 |
130.42 |
130.42 |
130.42 |
-0.73 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
998,624 |
1,403,551 |
+41,292 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231123 |
116.78 |
116.80 |
116.37 |
116.45 |
-0.33 |
725,022 |
1,266,028 |
-4,034 |
Hover/Click |
|
Mar24 |
231123 |
116.22 |
116.23 |
115.94 |
116.00 |
-0.34 |
3,232 |
24,226 |
+1,996 |
Hover/Click |
|
Jun24 |
231123 |
117.68 |
117.68 |
117.68 |
117.68 |
-0.47 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
728,254 |
1,290,254 |
-2,038 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231123 |
105.04 |
105.07 |
104.97 |
105.00 |
-0.07 |
584,515 |
2,070,123 |
+39,555 |
|
|
Mar24 |
231123 |
105.41 |
105.42 |
105.32 |
105.36 |
-0.09 |
6,739 |
36,711 |
+4,898 |
|
|
Jun24 |
231123 |
105.79 |
105.79 |
105.79 |
105.79 |
-0.07 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
591,254 |
2,106,840 |
+44,453 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231123 |
96.025 |
96.025 |
96.025 |
96.025 |
unch |
0 |
241 |
+0 |
|
|
Mar24 |
231123 |
96.120 |
96.120 |
96.115 |
96.115 |
-0.015 |
23,023 |
665 |
-52 |
|
|
Jun24 |
231123 |
96.335 |
96.340 |
96.330 |
96.330 |
-0.035 |
23,471 |
935 |
-195 |
|
| Total Volume and Open Interest |
50,095 |
5,223 |
-136 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
96~19 |
96~31 |
95~24 |
95~31 |
-0~23 |
365,325 |
382,302 |
-52,569 |
Hover/Click |
|
Mar24 |
231123 |
96~26 |
97~04 |
95~30 |
96~05 |
-0~23 |
96,998 |
94,884 |
+67,803 |
Hover/Click |
| Total Volume and Open Interest |
463,428 |
477,204 |
+15,252 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
96.020 |
96.030 |
96.015 |
96.020 |
-0.005 |
66,252 |
608,987 |
-15,028 |
|
|
Mar24 |
231123 |
96.120 |
96.130 |
96.110 |
96.115 |
-0.010 |
99,446 |
697,929 |
-171 |
|
|
Jun24 |
231123 |
96.360 |
96.360 |
96.325 |
96.330 |
-0.030 |
101,622 |
552,484 |
+4,038 |
|
| Total Volume and Open Interest |
891,709 |
4,167,430 |
+19,698 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
95.62 |
95.62 |
95.58 |
95.60 |
-0.03 |
12,032 |
243,620 |
+1,541 |
|
|
Mar24 |
231123 |
95.50 |
95.50 |
95.43 |
95.45 |
-0.06 |
22,006 |
287,058 |
+2,678 |
|
|
Jun24 |
231123 |
95.48 |
95.49 |
95.39 |
95.42 |
-0.07 |
19,082 |
225,042 |
+144 |
|
|
Sep24 |
231123 |
95.52 |
95.53 |
95.43 |
95.47 |
-0.06 |
15,907 |
150,696 |
-3,176 |
|
|
Dec24 |
231123 |
95.62 |
95.62 |
95.52 |
95.56 |
-0.05 |
10,144 |
139,166 |
-860 |
|
|
Mar25 |
231123 |
95.70 |
95.72 |
95.62 |
95.66 |
-0.05 |
7,440 |
87,528 |
+571 |
|
|
Jun25 |
231123 |
95.79 |
95.81 |
95.71 |
95.75 |
-0.05 |
9,370 |
79,267 |
+2,780 |
|
|
Sep25 |
231123 |
95.84 |
95.87 |
95.77 |
95.80 |
-0.06 |
6,221 |
57,589 |
-32 |
|
|
Dec25 |
231123 |
95.86 |
95.86 |
95.81 |
95.84 |
-0.05 |
406 |
5,250 |
-291 |
|
|
Mar26 |
231123 |
95.86 |
95.86 |
95.84 |
95.84 |
-0.04 |
56 |
2,231 |
+16 |
|
| Total Volume and Open Interest |
102,698 |
1,278,429 |
+3,390 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
95.55 |
95.57 |
95.48 |
95.51 |
-0.04 |
129,447 |
1,304,276 |
-138 |
|
|
Mar24 |
231123 |
95.51 |
95.51 |
95.50 |
95.50 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
129,447 |
1,304,276 |
-138 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
95.90 |
95.92 |
95.81 |
95.85 |
-0.06 |
119,564 |
838,937 |
+5,917 |
|
|
Mar24 |
231123 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.06 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
119,564 |
838,947 |
+5,917 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231122 |
2000.3 |
2008.3 |
1988.6 |
1992.8 |
-8.8 |
230,024 |
182,733 |
-9,180 |
Hover/Click |
|
Feb24 |
231122 |
2020.6 |
2028.4 |
2008.9 |
2013.2 |
-8.6 |
62,250 |
248,916 |
+24,404 |
Hover/Click |
|
Apr24 |
231122 |
2040.0 |
2046.8 |
2028.5 |
2032.4 |
-8.6 |
6,399 |
33,610 |
+1,892 |
Hover/Click |
|
Jun24 |
231122 |
2059.0 |
2066.2 |
2049.0 |
2052.1 |
-8.8 |
2,455 |
20,147 |
+234 |
Hover/Click |
|
Aug24 |
231122 |
2076.9 |
2081.8 |
2068.4 |
2070.2 |
-8.5 |
6,576 |
11,085 |
+2,160 |
Hover/Click |
|
Oct24 |
231122 |
2095.3 |
2102.0 |
2084.5 |
2088.3 |
-8.3 |
345 |
1,031 |
+9 |
Hover/Click |
|
Dec24 |
231122 |
2110.8 |
2120.3 |
2104.5 |
2106.5 |
-8.1 |
400 |
6,025 |
+47 |
Hover/Click |
|
Feb25 |
231122 |
2124.2 |
2124.2 |
2124.2 |
2124.2 |
-7.7 |
4 |
107 |
+0 |
Hover/Click |
|
Apr25 |
231122 |
2140.0 |
2140.0 |
2140.0 |
2140.0 |
-7.3 |
0 |
99 |
+0 |
Hover/Click |
|
Jun25 |
231122 |
2156.5 |
2156.5 |
2156.5 |
2156.5 |
-6.8 |
0 |
958 |
+0 |
Hover/Click |
|
Aug25 |
231122 |
2172.4 |
2172.4 |
2172.4 |
2172.4 |
-6.8 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
309,140 |
508,429 |
+19,746 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231122 |
2379.5 |
2400.5 |
2358.0 |
2368.8 |
-18.1 |
65,699 |
43,196 |
-6,430 |
Hover/Click |
|
Mar24 |
231122 |
2414.5 |
2435.5 |
2393.5 |
2403.3 |
-18.8 |
23,427 |
76,284 |
+7,317 |
Hover/Click |
|
May24 |
231122 |
2437.0 |
2458.5 |
2421.5 |
2427.2 |
-18.5 |
688 |
8,542 |
+72 |
Hover/Click |
|
Jul24 |
231122 |
2461.0 |
2481.5 |
2445.0 |
2450.4 |
-18.4 |
604 |
3,426 |
+35 |
Hover/Click |
|
Sep24 |
231122 |
2473.5 |
2473.5 |
2473.5 |
2473.5 |
-18.5 |
614 |
720 |
+109 |
Hover/Click |
|
Dec24 |
231122 |
2518.0 |
2520.0 |
2500.0 |
2504.7 |
-18.8 |
364 |
718 |
+172 |
Hover/Click |
|
Mar25 |
231122 |
2543.1 |
2543.1 |
2543.1 |
2543.1 |
-18.8 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,814 |
134,333 |
+1,271 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231122 |
942.5 |
949.1 |
924.1 |
930.7 |
-15.2 |
29,013 |
65,608 |
-4,040 |
Hover/Click |
|
Apr24 |
231122 |
950.5 |
955.2 |
930.9 |
937.6 |
-14.5 |
1,302 |
6,886 |
+340 |
Hover/Click |
|
Jul24 |
231122 |
953.3 |
960.2 |
937.9 |
943.5 |
-14.3 |
353 |
448 |
-17 |
Hover/Click |
|
Oct24 |
231122 |
956.9 |
962.0 |
949.3 |
949.3 |
-14.3 |
109 |
368 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
30,799 |
73,431 |
-3,761 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231122 |
1085.50 |
1090.00 |
1051.00 |
1056.60 |
-38.90 |
8,552 |
9,918 |
-3,047 |
Hover/Click |
|
Mar24 |
231122 |
1080.50 |
1093.00 |
1056.00 |
1061.90 |
-36.50 |
6,414 |
15,792 |
+2,743 |
Hover/Click |
|
Jun24 |
231122 |
1080.50 |
1080.50 |
1068.80 |
1068.80 |
-36.70 |
4 |
114 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
14,973 |
25,834 |
-306 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231122 |
380.55 |
380.80 |
373.55 |
376.30 |
-4.95 |
85,097 |
40,833 |
-11,427 |
Hover/Click |
|
Mar24 |
231122 |
384.35 |
384.55 |
378.25 |
380.85 |
-4.05 |
49,457 |
97,147 |
+6,093 |
Hover/Click |
|
May24 |
231122 |
386.75 |
387.00 |
380.90 |
383.30 |
-4.05 |
6,013 |
22,816 |
+750 |
Hover/Click |
|
Jul24 |
231122 |
387.50 |
387.75 |
383.50 |
385.50 |
-4.20 |
1,593 |
14,201 |
+83 |
Hover/Click |
|
Sep24 |
231122 |
389.60 |
389.60 |
387.35 |
387.60 |
-4.35 |
413 |
3,370 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
143,822 |
187,077 |
-4,526 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
35141 |
35360 |
35119 |
35318 |
+170 |
89,148 |
93,248 |
-841 |
Hover/Click |
|
Mar24 |
231122 |
35447 |
35690 |
35447 |
35649 |
+171 |
57 |
1,216 |
+13 |
Hover/Click |
|
Jun24 |
231122 |
35893 |
35963 |
35893 |
35893 |
+138 |
0 |
32 |
+0 |
Hover/Click |
|
Sep24 |
231122 |
35969 |
35969 |
35969 |
35969 |
+192 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,205 |
94,498 |
-828 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231122 |
35148 |
35359 |
35119 |
35318 |
+170 |
43,617 |
22,595 |
-465 |
Hover/Click |
|
Mar24 |
231122 |
35452 |
35689 |
35449 |
35649 |
+171 |
208 |
1,984 |
-27 |
Hover/Click |
|
Jun24 |
231122 |
35893 |
35893 |
35893 |
35893 |
+138 |
1 |
20 |
+1 |
Hover/Click |
|
Sep24 |
231122 |
35969 |
35969 |
35969 |
35969 |
+192 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
43,826 |
24,599 |
-491 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
4547.75 |
4580.50 |
4543.00 |
4567.25 |
+16.00 |
1,101,669 |
2,187,732 |
+2,516 |
Hover/Click |
|
Mar24 |
231122 |
4596.00 |
4630.00 |
4593.00 |
4617.25 |
+16.00 |
4,116 |
44,353 |
+1,610 |
Hover/Click |
|
Jun24 |
231122 |
4654.75 |
4681.50 |
4645.00 |
4669.50 |
+16.75 |
116 |
4,339 |
+78 |
Hover/Click |
|
Sep24 |
231122 |
4708.75 |
4718.00 |
4694.00 |
4715.75 |
+17.00 |
0 |
1,319 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,105,971 |
2,240,214 |
+4,246 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
4548.00 |
4580.50 |
4543.00 |
4567.25 |
+16.00 |
612,169 |
147,624 |
+212 |
Hover/Click |
|
Mar24 |
231122 |
4596.50 |
4630.00 |
4592.50 |
4617.25 |
+16.00 |
2,044 |
4,878 |
+91 |
Hover/Click |
|
Jun24 |
231122 |
4647.50 |
4682.25 |
4644.75 |
4669.50 |
+16.75 |
51 |
468 |
+1 |
Hover/Click |
|
Sep24 |
231122 |
4720.00 |
4720.00 |
4715.75 |
4715.75 |
+17.00 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
614,264 |
153,018 |
+304 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
15967.25 |
16173.50 |
15942.75 |
16049.25 |
+59.00 |
575,452 |
279,215 |
-3,326 |
Hover/Click |
|
Mar24 |
231122 |
16158.25 |
16373.50 |
16144.00 |
16251.25 |
+60.00 |
1,358 |
4,814 |
+86 |
Hover/Click |
|
Jun24 |
231122 |
16384.00 |
16576.00 |
16358.50 |
16463.00 |
+60.50 |
43 |
156 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
576,853 |
284,312 |
-3,235 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
15970.00 |
16173.25 |
15942.50 |
16049.25 |
+59.00 |
868,972 |
101,482 |
-6,691 |
Hover/Click |
|
Mar24 |
231122 |
16175.00 |
16377.75 |
16143.50 |
16251.25 |
+60.00 |
3,042 |
5,247 |
+163 |
Hover/Click |
|
Jun24 |
231122 |
16361.50 |
16577.00 |
16361.00 |
16463.00 |
+60.50 |
106 |
392 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
872,121 |
107,150 |
-6,521 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231122 |
2539.60 |
2563.30 |
2537.80 |
2554.30 |
+13.80 |
11,588 |
39,744 |
+500 |
Hover/Click |
|
Mar24 |
231122 |
2577.50 |
2583.90 |
2577.50 |
2578.00 |
+14.90 |
0 |
7 |
+0 |
Hover/Click |
|
Jun24 |
231122 |
2594.20 |
2594.20 |
2594.20 |
2594.20 |
+15.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,588 |
39,751 |
+500 |
|
| Volatility Index(CBOE) |
|
Nov23 |
231115 |
14.19 |
14.35 |
14.05 |
14.22 |
-0.05 |
82,508 |
0 |
-73,339 |
|
|
Dec23 |
231122 |
14.45 |
14.75 |
14.25 |
14.56 |
+0.11 |
61,574 |
207,364 |
+2,289 |
|
|
Jan24 |
231122 |
16.00 |
16.31 |
15.81 |
16.25 |
+0.23 |
39,584 |
100,013 |
+2,550 |
|
|
Feb24 |
231122 |
16.70 |
16.93 |
16.51 |
16.84 |
+0.16 |
15,207 |
37,573 |
-1,612 |
|
| Total Volume and Open Interest |
132,302 |
391,357 |
+5,065 |
|
| S & P 600(CME) |
|
Dec23 |
231122 |
1170.60 |
1177.30 |
1170.60 |
1170.60 |
+5.80 |
0 |
777 |
+0 |
|
|
Mar24 |
231122 |
1183.60 |
1183.60 |
1183.60 |
1183.60 |
+6.30 |
|
|
|
|
| Total Volume and Open Interest |
0 |
777 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
1789.10 |
1811.70 |
1787.10 |
1798.90 |
+10.20 |
160,921 |
535,151 |
+3,077 |
Hover/Click |
|
Mar24 |
231122 |
1808.50 |
1829.40 |
1806.50 |
1817.80 |
+10.30 |
216 |
1,919 |
+12 |
Hover/Click |
|
Jun24 |
231122 |
1837.30 |
1845.90 |
1837.30 |
1837.30 |
+12.20 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
161,137 |
537,080 |
+3,089 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
1789.00 |
1811.70 |
1786.10 |
1798.90 |
+10.20 |
56,044 |
22,956 |
+374 |
Hover/Click |
|
Mar24 |
231122 |
1806.00 |
1830.10 |
1805.80 |
1817.80 |
+10.30 |
399 |
1,017 |
+35 |
Hover/Click |
|
Jun24 |
231122 |
1837.30 |
1838.60 |
1837.30 |
1837.30 |
+12.20 |
6 |
123 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
56,449 |
24,096 |
+411 |
|
| Nikkei 225(CME) |
|
Dec23 |
231122 |
33180 |
33780 |
33115 |
33775 |
+565 |
5,351 |
16,769 |
-34 |
|
|
Mar24 |
231122 |
33380 |
33735 |
33095 |
33735 |
+555 |
39 |
108 |
+0 |
|
| Total Volume and Open Interest |
5,390 |
16,877 |
-34 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231123 |
33435 |
33770 |
33425 |
33710 |
+275 |
31,660 |
129,565 |
-19 |
|
|
Mar24 |
231123 |
33495 |
33655 |
33495 |
33630 |
+275 |
1,034 |
4,076 |
+927 |
|
|
Jun24 |
231123 |
33310 |
33385 |
33310 |
33385 |
+275 |
0 |
2,800 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231122 |
33320 |
33600 |
33110 |
33440 |
+90 |
694,608 |
354,187 |
-17,664 |
|
|
Mar24 |
231122 |
33235 |
33515 |
33025 |
33360 |
+100 |
38,434 |
32,822 |
-236 |
|
|
Jun24 |
231122 |
33000 |
33255 |
32765 |
33090 |
+90 |
507 |
2,855 |
+6 |
|
| Total Volume and Open Interest |
744,889 |
429,637 |
-18,264 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231122 |
33320 |
33600 |
33110 |
33440 |
+90 |
41,703 |
217,269 |
-1,364 |
|
|
Mar24 |
231122 |
33240 |
33510 |
33030 |
33360 |
+100 |
825 |
20,338 |
-95 |
|
|
Jun24 |
231122 |
32770 |
33200 |
32770 |
33090 |
+90 |
9 |
14,168 |
+62 |
|
| Total Volume and Open Interest |
42,538 |
298,304 |
-1,397 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231122 |
33175 |
33770 |
33105 |
33770 |
+570 |
19,537 |
59,425 |
-1,192 |
|
|
Mar24 |
231122 |
33495 |
33680 |
33030 |
33680 |
+565 |
25 |
4,651 |
+3 |
|
|
Jun24 |
231122 |
33445 |
33445 |
33445 |
33445 |
+565 |
|
|
|
|
| Total Volume and Open Interest |
19,562 |
64,077 |
-1,189 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231122 |
33770 |
33770 |
33770 |
33770 |
+570 |
|
|
|
|
|
Mar24 |
231122 |
33680 |
33680 |
33680 |
33680 |
+565 |
0 |
1 |
+0 |
|
|
Jun24 |
231122 |
33445 |
33445 |
33445 |
33445 |
+565 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231123 |
7277.0 |
7293.0 |
7269.5 |
7285.5 |
+15.0 |
36,558 |
179,147 |
-2,306 |
|
|
Jan24 |
231123 |
7307.0 |
7307.0 |
7307.0 |
7307.0 |
+15.5 |
5 |
13 |
+0 |
|
|
Feb24 |
231123 |
7329.5 |
7329.5 |
7329.5 |
7329.5 |
+15.5 |
|
|
|
|
|
Mar24 |
231123 |
7351.5 |
7351.5 |
7351.5 |
7351.5 |
+16.0 |
0 |
1 |
+0 |
|
|
Jun24 |
231123 |
7250.0 |
7250.0 |
7250.0 |
7250.0 |
+16.5 |
|
|
|
|
|
Sep24 |
231123 |
7309.0 |
7309.0 |
7309.0 |
7309.0 |
+17.0 |
|
|
|
|
| Total Volume and Open Interest |
36,563 |
179,162 |
-2,306 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov23 |
231123 |
17762 |
17956 |
17588 |
17915 |
+166 |
84,882 |
115,774 |
+2,806 |
|
|
Dec23 |
231123 |
17848 |
18033 |
17666 |
17995 |
+171 |
6,242 |
24,678 |
+3,048 |
|
|
Jan24 |
231123 |
18100 |
18100 |
18100 |
18100 |
+168 |
1,000 |
1,010 |
+1,000 |
|
| Total Volume and Open Interest |
92,440 |
144,905 |
+6,882 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231123 |
15994.0 |
16045.0 |
15984.0 |
16038.0 |
+30.0 |
45,630 |
61,613 |
+672 |
|
|
Mar24 |
231123 |
16190.0 |
16209.0 |
16189.0 |
16209.0 |
+32.0 |
84 |
201 |
+26 |
|
|
Jun24 |
231123 |
16445.0 |
16445.0 |
16445.0 |
16445.0 |
+32.0 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
45,714 |
61,889 |
+698 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231123 |
15990.0 |
16045.0 |
15985.0 |
16038.0 |
+30.0 |
34,492 |
13,625 |
+147 |
|
|
Mar24 |
231123 |
16163.0 |
16209.0 |
16157.0 |
16209.0 |
+32.0 |
32 |
221 |
+11 |
|
|
Jun24 |
231123 |
16400.0 |
16445.0 |
16400.0 |
16445.0 |
+32.0 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
34,524 |
13,864 |
+158 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231123 |
4362 |
4373 |
4358 |
4372 |
+9 |
485,526 |
2,972,631 |
-27,167 |
|
|
Mar24 |
231123 |
4395 |
4405 |
4395 |
4405 |
+10 |
446 |
51,746 |
+183 |
|
|
Jun24 |
231123 |
4350 |
4350 |
4350 |
4350 |
+10 |
0 |
15,469 |
+0 |
|
| Total Volume and Open Interest |
485,972 |
3,043,100 |
-26,984 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231123 |
10844 |
10884 |
10819 |
10867 |
+16 |
26,467 |
156,386 |
+239 |
|
|
Mar24 |
231123 |
10781 |
10810 |
10781 |
10810 |
+16 |
12 |
1,470 |
+3 |
|
|
Jun24 |
231123 |
10696 |
10696 |
10696 |
10696 |
+17 |
0 |
541 |
+0 |
|
| Total Volume and Open Interest |
26,479 |
158,560 |
+242 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231123 |
7489.50 |
7518.00 |
7470.00 |
7510.50 |
+28.50 |
69,318 |
496,066 |
-5,739 |
|
|
Mar24 |
231123 |
7510.00 |
7530.50 |
7510.00 |
7530.50 |
+29.00 |
2 |
2,676 |
+1 |
|
|
Jun24 |
231123 |
7545.50 |
7545.50 |
7545.50 |
7545.50 |
+29.00 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
69,320 |
499,692 |
-5,738 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231123 |
7092.0 |
7104.0 |
7049.0 |
7052.0 |
-44.0 |
39,832 |
229,919 |
-424 |
|
|
Mar24 |
231123 |
7041.0 |
7047.0 |
7027.0 |
7027.0 |
-44.0 |
12 |
76 |
-2 |
|
|
Jun24 |
231123 |
7027.0 |
7027.0 |
7027.0 |
7027.0 |
-44.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
39,844 |
230,121 |
-426 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231123 |
29215.00 |
29340.00 |
29145.00 |
29309.00 |
+75.00 |
15,385 |
112,651 |
-1,460 |
|
|
Mar24 |
231123 |
29500.00 |
29505.00 |
29345.00 |
29496.00 |
+72.00 |
37 |
2,457 |
+4 |
|
|
Jun24 |
231123 |
28955.00 |
28964.00 |
28955.00 |
28964.00 |
+47.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
15,422 |
115,111 |
-1,456 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231123 |
337.45 |
338.75 |
336.25 |
337.95 |
-0.05 |
201,421 |
281,431 |
+2,455 |
|
|
Mar24 |
231123 |
337.70 |
338.15 |
335.70 |
337.30 |
-0.05 |
978 |
27,187 |
-2,302 |
|
|
Jun24 |
231123 |
338.40 |
338.40 |
338.40 |
338.40 |
+0.25 |
171 |
18,835 |
+1,879 |
|
| Total Volume and Open Interest |
202,570 |
344,213 |
+2,111 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec23 |
231122 |
562.45 |
562.45 |
550.90 |
562.45 |
-3.05 |
5 |
559 |
-2 |
|
|
Jan24 |
231122 |
559.95 |
559.95 |
559.95 |
559.95 |
-3.05 |
|
|
|
|
|
Feb24 |
231122 |
562.45 |
562.45 |
562.45 |
562.45 |
+1.95 |
|
|
|
|
| Total Volume and Open Interest |
5 |
559 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
