|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue November 28, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231128 |
1330.25 |
1350.00 |
1329.50 |
1346.50 |
+16.75 |
108,127 |
263,389 |
-8,462 |
Hover/Click |
|
Mar24 |
231128 |
1349.00 |
1368.50 |
1348.00 |
1364.75 |
+16.50 |
48,216 |
176,842 |
+1,314 |
Hover/Click |
|
May24 |
231128 |
1362.00 |
1382.00 |
1362.00 |
1378.25 |
+16.50 |
28,826 |
126,175 |
-209 |
Hover/Click |
|
Jul24 |
231128 |
1369.00 |
1387.50 |
1367.75 |
1383.75 |
+16.25 |
16,287 |
85,120 |
+386 |
Hover/Click |
|
Aug24 |
231128 |
1347.75 |
1364.00 |
1345.75 |
1360.00 |
+15.00 |
1,798 |
7,329 |
+156 |
Hover/Click |
|
Sep24 |
231128 |
1301.50 |
1316.50 |
1298.50 |
1312.00 |
+13.50 |
1,521 |
4,579 |
+17 |
Hover/Click |
|
Nov24 |
231128 |
1280.00 |
1297.75 |
1280.00 |
1293.00 |
+12.75 |
7,328 |
65,540 |
+1,706 |
Hover/Click |
|
Jan25 |
231128 |
1289.00 |
1304.00 |
1289.00 |
1299.50 |
+12.00 |
287 |
2,834 |
+21 |
Hover/Click |
|
Mar25 |
231128 |
1285.75 |
1297.50 |
1285.75 |
1293.00 |
+11.50 |
104 |
2,146 |
+54 |
Hover/Click |
|
May25 |
231128 |
1293.75 |
1295.00 |
1289.00 |
1290.50 |
+11.00 |
34 |
2,012 |
+0 |
Hover/Click |
|
Jul25 |
231128 |
1298.50 |
1298.50 |
1292.50 |
1293.25 |
+11.00 |
7 |
246 |
+6 |
Hover/Click |
|
Aug25 |
231128 |
1284.25 |
1284.25 |
1284.25 |
1284.25 |
+11.00 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231128 |
1255.25 |
1255.25 |
1255.25 |
1255.25 |
+11.50 |
0 |
5 |
+0 |
Hover/Click |
|
Nov25 |
231128 |
1250.00 |
1254.50 |
1250.00 |
1250.00 |
+10.75 |
1 |
636 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
212,536 |
736,879 |
-5,010 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
459.60 |
465.00 |
450.00 |
450.30 |
-8.40 |
53,179 |
35,207 |
-20,556 |
Hover/Click |
|
Jan24 |
231128 |
436.60 |
441.20 |
430.10 |
430.50 |
-6.10 |
82,704 |
177,102 |
+5,172 |
Hover/Click |
|
Mar24 |
231128 |
422.50 |
426.70 |
418.60 |
419.00 |
-3.60 |
42,307 |
148,323 |
+5,406 |
Hover/Click |
|
May24 |
231128 |
411.80 |
415.90 |
409.10 |
410.10 |
-1.80 |
19,104 |
97,695 |
+2,418 |
Hover/Click |
|
Jul24 |
231128 |
408.50 |
412.30 |
406.00 |
407.60 |
-1.00 |
12,551 |
50,403 |
+847 |
Hover/Click |
|
Aug24 |
231128 |
403.10 |
407.40 |
401.50 |
403.00 |
-0.70 |
1,655 |
7,533 |
+270 |
Hover/Click |
|
Sep24 |
231128 |
397.10 |
401.90 |
396.40 |
397.60 |
-0.20 |
724 |
4,281 |
-7 |
Hover/Click |
|
Oct24 |
231128 |
393.00 |
396.00 |
390.60 |
391.60 |
+0.10 |
742 |
6,342 |
+148 |
Hover/Click |
|
Dec24 |
231128 |
392.20 |
397.80 |
391.90 |
393.10 |
+0.10 |
2,656 |
20,810 |
+474 |
Hover/Click |
|
Jan25 |
231128 |
392.80 |
396.50 |
391.00 |
391.90 |
+0.10 |
58 |
1,667 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
215,697 |
550,764 |
-5,821 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
52.07 |
53.56 |
51.99 |
53.34 |
+1.43 |
32,755 |
15,698 |
-9,828 |
Hover/Click |
|
Jan24 |
231128 |
51.22 |
53.11 |
51.14 |
52.94 |
+1.88 |
81,431 |
147,658 |
-2,660 |
Hover/Click |
|
Mar24 |
231128 |
50.96 |
52.80 |
50.84 |
52.63 |
+1.88 |
38,244 |
124,348 |
+2,198 |
Hover/Click |
|
May24 |
231128 |
50.95 |
52.71 |
50.82 |
52.54 |
+1.80 |
15,138 |
62,117 |
-257 |
Hover/Click |
|
Jul24 |
231128 |
50.87 |
52.58 |
50.76 |
52.40 |
+1.73 |
11,932 |
65,643 |
-460 |
Hover/Click |
|
Aug24 |
231128 |
50.60 |
52.14 |
50.40 |
51.98 |
+1.69 |
2,602 |
17,008 |
+35 |
Hover/Click |
|
Sep24 |
231128 |
50.21 |
51.68 |
50.00 |
51.55 |
+1.66 |
1,948 |
12,903 |
+100 |
Hover/Click |
|
Oct24 |
231128 |
49.66 |
51.15 |
49.60 |
51.01 |
+1.62 |
1,145 |
8,540 |
+393 |
Hover/Click |
|
Dec24 |
231128 |
49.54 |
50.94 |
49.28 |
50.77 |
+1.60 |
1,915 |
31,830 |
+27 |
Hover/Click |
|
Jan25 |
231128 |
49.19 |
50.73 |
49.19 |
50.59 |
+1.56 |
23 |
1,585 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
187,136 |
491,294 |
-10,453 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan24 |
231128 |
702.4 |
714.3 |
700.0 |
707.6 |
+5.3 |
19,373 |
119,543 |
-2,674 |
Hover/Click |
|
Mar24 |
231128 |
704.2 |
717.0 |
704.2 |
711.5 |
+6.6 |
10,197 |
75,711 |
+828 |
Hover/Click |
|
May24 |
231128 |
710.3 |
721.1 |
708.4 |
717.0 |
+8.6 |
1,790 |
42,753 |
+101 |
Hover/Click |
|
Jul24 |
231128 |
713.4 |
723.9 |
713.4 |
721.2 |
+9.7 |
434 |
15,578 |
+29 |
Hover/Click |
|
Nov24 |
231128 |
704.0 |
711.4 |
704.0 |
709.4 |
+7.3 |
217 |
9,993 |
+31 |
Hover/Click |
|
Jan25 |
231128 |
709.9 |
709.9 |
709.9 |
709.9 |
+7.3 |
10 |
150 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
32,021 |
263,744 |
-1,675 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
455.50 |
456.75 |
450.25 |
451.50 |
-4.00 |
180,939 |
155,173 |
-59,683 |
Hover/Click |
|
Mar24 |
231128 |
475.25 |
476.75 |
471.00 |
473.50 |
-1.75 |
211,127 |
631,422 |
+18,344 |
Hover/Click |
|
May24 |
231128 |
487.00 |
488.50 |
483.75 |
486.00 |
-0.75 |
32,388 |
153,769 |
+4,960 |
Hover/Click |
|
Jul24 |
231128 |
496.50 |
497.75 |
493.50 |
495.75 |
-0.25 |
26,708 |
177,821 |
+1,409 |
Hover/Click |
|
Sep24 |
231128 |
498.25 |
499.75 |
496.00 |
498.50 |
+0.25 |
5,088 |
63,033 |
+786 |
Hover/Click |
|
Dec24 |
231128 |
504.25 |
507.25 |
502.75 |
505.75 |
+1.50 |
14,873 |
144,604 |
+2,437 |
Hover/Click |
|
Mar25 |
231128 |
514.25 |
517.25 |
513.25 |
516.25 |
+1.75 |
606 |
6,237 |
+128 |
Hover/Click |
|
May25 |
231128 |
519.25 |
521.75 |
518.00 |
521.00 |
+1.75 |
264 |
1,793 |
+101 |
Hover/Click |
|
Jul25 |
231128 |
519.75 |
522.00 |
518.50 |
521.25 |
+2.00 |
275 |
3,219 |
+24 |
Hover/Click |
|
Sep25 |
231128 |
509.00 |
509.25 |
507.50 |
508.75 |
+1.00 |
98 |
119 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
472,586 |
1,342,392 |
-31,401 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
534.00 |
545.50 |
528.00 |
543.75 |
+9.50 |
41,484 |
28,986 |
-16,406 |
Hover/Click |
|
Mar24 |
231128 |
562.00 |
574.00 |
557.25 |
572.00 |
+11.00 |
97,007 |
254,109 |
+9,274 |
Hover/Click |
|
May24 |
231128 |
577.00 |
589.75 |
573.25 |
588.00 |
+11.75 |
28,559 |
59,232 |
+3,583 |
Hover/Click |
|
Jul24 |
231128 |
590.75 |
603.25 |
586.50 |
601.75 |
+12.75 |
11,677 |
58,417 |
+753 |
Hover/Click |
|
Sep24 |
231128 |
607.75 |
617.75 |
601.25 |
616.00 |
+12.75 |
2,852 |
12,531 |
+249 |
Hover/Click |
|
Dec24 |
231128 |
622.00 |
634.75 |
618.50 |
632.75 |
+12.75 |
2,134 |
12,965 |
+299 |
Hover/Click |
| Total Volume and Open Interest |
184,581 |
428,251 |
-2,067 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
590.50 |
615.00 |
587.50 |
613.00 |
+23.00 |
16,203 |
10,852 |
-7,747 |
Hover/Click |
|
Mar24 |
231128 |
597.50 |
619.50 |
595.00 |
617.75 |
+21.25 |
31,279 |
131,956 |
+4,078 |
Hover/Click |
|
May24 |
231128 |
605.00 |
625.00 |
602.25 |
623.00 |
+19.75 |
10,412 |
39,868 |
+195 |
Hover/Click |
|
Jul24 |
231128 |
613.00 |
631.25 |
609.25 |
629.25 |
+19.00 |
5,239 |
28,153 |
+827 |
Hover/Click |
|
Sep24 |
231128 |
626.50 |
642.50 |
622.25 |
641.00 |
+18.00 |
2,232 |
5,990 |
+395 |
Hover/Click |
|
Dec24 |
231128 |
644.00 |
657.75 |
638.25 |
655.50 |
+17.00 |
757 |
4,421 |
+313 |
Hover/Click |
|
Mar25 |
231128 |
648.75 |
666.50 |
648.75 |
664.25 |
+17.50 |
106 |
434 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
66,228 |
221,769 |
-1,909 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
684.50 |
697.50 |
684.50 |
694.50 |
+10.00 |
4,862 |
5,360 |
-3,790 |
Hover/Click |
|
Mar24 |
231128 |
703.00 |
716.00 |
702.00 |
713.25 |
+13.50 |
9,402 |
42,884 |
+392 |
Hover/Click |
|
May24 |
231128 |
712.50 |
725.75 |
710.00 |
722.25 |
+14.00 |
1,772 |
8,491 |
+404 |
Hover/Click |
|
Jul24 |
231128 |
725.25 |
734.00 |
719.75 |
732.25 |
+13.25 |
898 |
3,730 |
+10 |
Hover/Click |
|
Sep24 |
231128 |
735.25 |
742.50 |
727.50 |
741.50 |
+12.25 |
761 |
3,397 |
+320 |
Hover/Click |
|
Dec24 |
231128 |
748.50 |
756.75 |
739.25 |
754.25 |
+10.25 |
59 |
791 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
17,754 |
64,678 |
-2,644 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
363.00 |
374.50 |
350.25 |
358.50 |
-6.75 |
313 |
1,415 |
-120 |
Hover/Click |
|
Mar24 |
231128 |
378.75 |
387.00 |
365.00 |
368.75 |
-11.50 |
630 |
2,822 |
+28 |
Hover/Click |
|
May24 |
231128 |
384.50 |
386.75 |
374.25 |
378.75 |
-12.00 |
4 |
274 |
+1 |
Hover/Click |
|
Jul24 |
231128 |
385.75 |
385.75 |
385.75 |
385.75 |
-12.00 |
0 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
947 |
4,634 |
-91 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231128 |
17.26 |
17.45 |
17.17 |
17.38 |
+0.14 |
728 |
10,159 |
+183 |
Hover/Click |
|
Mar24 |
231128 |
17.47 |
17.60 |
17.39 |
17.60 |
+0.16 |
96 |
1,370 |
+47 |
Hover/Click |
|
May24 |
231128 |
17.75 |
17.75 |
17.75 |
17.75 |
+0.13 |
4 |
18 |
+2 |
Hover/Click |
|
Jul24 |
231128 |
17.82 |
17.82 |
17.82 |
17.82 |
+0.07 |
1 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
838 |
12,284 |
+241 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
169.850 |
172.650 |
169.130 |
171.650 |
+2.865 |
12,664 |
33,983 |
-3,610 |
Hover/Click |
|
Feb24 |
231128 |
169.750 |
173.700 |
169.350 |
172.830 |
+4.000 |
32,963 |
107,294 |
-1,561 |
Hover/Click |
|
Apr24 |
231128 |
171.500 |
175.650 |
171.150 |
174.880 |
+4.195 |
13,764 |
55,533 |
-134 |
Hover/Click |
|
Jun24 |
231128 |
167.380 |
171.200 |
167.035 |
170.685 |
+4.000 |
10,918 |
40,355 |
-1,109 |
Hover/Click |
|
Aug24 |
231128 |
167.950 |
171.400 |
167.535 |
170.785 |
+3.500 |
5,672 |
18,858 |
-183 |
Hover/Click |
|
Oct24 |
231128 |
173.130 |
176.535 |
172.750 |
175.880 |
+3.250 |
1,832 |
8,482 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
79,373 |
275,765 |
-6,182 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan24 |
231128 |
213.785 |
221.050 |
212.735 |
221.050 |
+8.250 |
13,542 |
22,763 |
-816 |
Hover/Click |
|
Mar24 |
231128 |
217.250 |
224.550 |
216.330 |
223.500 |
+7.200 |
9,242 |
10,707 |
-447 |
Hover/Click |
|
Apr24 |
231128 |
221.185 |
228.450 |
220.580 |
227.435 |
+7.200 |
3,681 |
6,508 |
+91 |
Hover/Click |
|
May24 |
231128 |
224.500 |
232.130 |
224.380 |
231.200 |
+7.320 |
2,461 |
4,619 |
-92 |
Hover/Click |
|
Aug24 |
231128 |
239.435 |
246.250 |
238.950 |
245.235 |
+7.235 |
1,792 |
4,187 |
-335 |
Hover/Click |
|
Sep24 |
231128 |
241.100 |
249.000 |
241.100 |
248.400 |
+7.520 |
452 |
961 |
-31 |
Hover/Click |
|
Oct24 |
231128 |
245.285 |
251.435 |
244.080 |
250.500 |
+7.315 |
426 |
605 |
+200 |
Hover/Click |
| Total Volume and Open Interest |
31,674 |
50,520 |
-1,388 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
68.300 |
69.380 |
68.030 |
68.930 |
+1.050 |
9,568 |
28,883 |
-1,896 |
Hover/Click |
|
Feb24 |
231128 |
67.400 |
69.530 |
65.800 |
69.030 |
+2.100 |
29,031 |
81,847 |
+2,507 |
Hover/Click |
|
Apr24 |
231128 |
73.950 |
75.550 |
72.830 |
75.000 |
+1.370 |
10,507 |
37,071 |
+540 |
Hover/Click |
|
May24 |
231128 |
81.380 |
82.680 |
80.630 |
82.080 |
+0.930 |
167 |
1,326 |
+9 |
|
|
Jun24 |
231128 |
90.080 |
91.330 |
89.350 |
90.530 |
+0.650 |
4,839 |
18,061 |
+458 |
Hover/Click |
|
Jul24 |
231128 |
92.230 |
93.630 |
91.850 |
92.930 |
+0.730 |
1,822 |
12,926 |
+170 |
Hover/Click |
|
Aug24 |
231128 |
93.230 |
94.130 |
92.600 |
93.550 |
+0.670 |
1,441 |
7,420 |
+229 |
Hover/Click |
|
Oct24 |
231128 |
79.680 |
81.050 |
79.680 |
80.600 |
+0.920 |
715 |
4,264 |
+246 |
Hover/Click |
| Total Volume and Open Interest |
58,704 |
193,938 |
+2,473 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov23 |
231128 |
17.15 |
17.15 |
17.13 |
17.13 |
-0.02 |
150 |
3,498 |
-94 |
Hover/Click |
|
Dec23 |
231128 |
16.47 |
16.47 |
16.17 |
16.22 |
-0.14 |
992 |
6,423 |
-325 |
Hover/Click |
|
Jan24 |
231128 |
16.48 |
16.50 |
16.31 |
16.33 |
-0.02 |
740 |
4,221 |
+327 |
Hover/Click |
|
Feb24 |
231128 |
16.90 |
16.91 |
16.75 |
16.84 |
-0.02 |
324 |
2,699 |
+116 |
Hover/Click |
|
Mar24 |
231128 |
17.46 |
17.50 |
17.38 |
17.41 |
-0.05 |
182 |
1,496 |
+48 |
Hover/Click |
|
Apr24 |
231128 |
17.82 |
17.85 |
17.79 |
17.79 |
-0.11 |
69 |
1,001 |
-1 |
Hover/Click |
|
May24 |
231128 |
18.02 |
18.10 |
18.01 |
18.01 |
-0.07 |
38 |
930 |
+1 |
Hover/Click |
|
Jun24 |
231128 |
18.26 |
18.28 |
18.23 |
18.24 |
-0.02 |
40 |
954 |
+5 |
Hover/Click |
|
Jul24 |
231128 |
18.45 |
18.45 |
18.45 |
18.45 |
-0.03 |
73 |
696 |
+33 |
Hover/Click |
|
Aug24 |
231128 |
18.59 |
18.59 |
18.58 |
18.59 |
-0.02 |
45 |
689 |
+18 |
Hover/Click |
|
Sep24 |
231128 |
18.70 |
18.70 |
18.69 |
18.70 |
unch |
77 |
729 |
+74 |
Hover/Click |
|
Oct24 |
231128 |
18.70 |
18.70 |
18.70 |
18.70 |
unch |
16 |
497 |
+14 |
Hover/Click |
|
Nov24 |
231128 |
18.66 |
18.66 |
18.66 |
18.66 |
-0.04 |
58 |
467 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
2,871 |
24,825 |
+341 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
4291 |
4381 |
4263 |
4370 |
+110 |
321 |
970 |
-321 |
Hover/Click |
|
Mar24 |
231128 |
4151 |
4219 |
4114 |
4201 |
+71 |
18,329 |
147,344 |
+1,290 |
Hover/Click |
|
May24 |
231128 |
4118 |
4180 |
4087 |
4165 |
+67 |
8,358 |
56,420 |
+373 |
Hover/Click |
|
Jul24 |
231128 |
4080 |
4146 |
4055 |
4129 |
+67 |
4,109 |
42,821 |
+176 |
Hover/Click |
|
Sep24 |
231128 |
4027 |
4086 |
4000 |
4073 |
+71 |
2,569 |
16,751 |
-51 |
Hover/Click |
|
Dec24 |
231128 |
3890 |
3958 |
3874 |
3943 |
+68 |
781 |
16,876 |
+29 |
Hover/Click |
|
Mar25 |
231128 |
3780 |
3826 |
3746 |
3815 |
+68 |
469 |
3,779 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
34,995 |
285,647 |
+1,741 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
183.35 |
183.65 |
183.30 |
183.65 |
+3.95 |
45 |
326 |
-108 |
Hover/Click |
|
Mar24 |
231128 |
169.45 |
174.95 |
168.45 |
173.10 |
+4.05 |
25,849 |
108,573 |
+91 |
Hover/Click |
|
May24 |
231128 |
166.60 |
172.15 |
166.00 |
170.50 |
+4.20 |
15,040 |
45,744 |
+119 |
Hover/Click |
|
Jul24 |
231128 |
167.00 |
172.55 |
166.75 |
171.05 |
+4.25 |
5,374 |
14,325 |
+638 |
Hover/Click |
|
Sep24 |
231128 |
168.20 |
173.55 |
167.85 |
172.10 |
+4.10 |
1,747 |
6,801 |
-150 |
Hover/Click |
|
Dec24 |
231128 |
170.15 |
175.30 |
170.10 |
173.85 |
+3.85 |
438 |
12,046 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
48,740 |
191,431 |
+746 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan24 |
231128 |
404.25 |
414.30 |
398.05 |
414.30 |
+10.00 |
523 |
7,263 |
-31 |
Hover/Click |
|
Mar24 |
231128 |
390.10 |
400.95 |
386.80 |
400.25 |
+7.05 |
190 |
1,746 |
+51 |
Hover/Click |
|
May24 |
231128 |
380.00 |
391.00 |
380.00 |
390.35 |
+5.85 |
32 |
406 |
+4 |
Hover/Click |
|
Jul24 |
231128 |
371.00 |
380.70 |
371.00 |
380.70 |
+4.00 |
12 |
84 |
+9 |
Hover/Click |
|
Sep24 |
231128 |
368.90 |
368.90 |
368.90 |
368.90 |
+1.85 |
0 |
6 |
+0 |
Hover/Click |
|
Nov24 |
231128 |
358.55 |
358.55 |
358.55 |
358.55 |
+1.85 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
757 |
9,516 |
+33 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231128 |
27.17 |
27.25 |
26.80 |
26.99 |
-0.21 |
56,585 |
432,842 |
-1,398 |
Hover/Click |
|
May24 |
231128 |
25.98 |
26.01 |
25.66 |
25.86 |
-0.10 |
18,624 |
156,071 |
-1,936 |
Hover/Click |
|
Jul24 |
231128 |
24.94 |
24.99 |
24.68 |
24.90 |
-0.04 |
10,816 |
119,786 |
-42 |
Hover/Click |
|
Oct24 |
231128 |
24.43 |
24.49 |
24.21 |
24.44 |
-0.01 |
5,679 |
81,849 |
+383 |
Hover/Click |
|
Mar25 |
231128 |
24.30 |
24.36 |
24.09 |
24.31 |
-0.01 |
1,703 |
36,518 |
+39 |
Hover/Click |
|
May25 |
231128 |
23.00 |
23.04 |
22.78 |
23.01 |
+0.01 |
424 |
17,292 |
+84 |
Hover/Click |
|
Jul25 |
231128 |
21.93 |
22.03 |
21.72 |
22.01 |
+0.07 |
327 |
11,880 |
+39 |
Hover/Click |
|
Oct25 |
231128 |
21.54 |
21.62 |
21.32 |
21.61 |
+0.07 |
254 |
10,749 |
+129 |
Hover/Click |
|
Mar26 |
231128 |
21.49 |
21.57 |
21.29 |
21.57 |
+0.07 |
101 |
4,901 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
94,855 |
876,511 |
-2,491 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
3520 |
3556 |
3504 |
3554 |
+38 |
3,021 |
49,856 |
-91 |
Hover/Click |
|
Mar24 |
231128 |
3484 |
3530 |
3474 |
3527 |
+48 |
7,820 |
149,094 |
+1,221 |
Hover/Click |
|
May24 |
231128 |
3346 |
3388 |
3339 |
3386 |
+43 |
3,766 |
57,894 |
+622 |
Hover/Click |
|
Jul24 |
231128 |
3222 |
3257 |
3208 |
3254 |
+43 |
2,631 |
51,480 |
+78 |
Hover/Click |
|
Sep24 |
231128 |
3130 |
3167 |
3123 |
3165 |
+46 |
2,098 |
25,427 |
+404 |
Hover/Click |
|
Dec24 |
231128 |
2987 |
3012 |
2974 |
3010 |
+35 |
1,277 |
27,261 |
-414 |
Hover/Click |
|
Mar25 |
231128 |
2936 |
2960 |
2928 |
2959 |
+34 |
1,494 |
29,063 |
+692 |
Hover/Click |
| Total Volume and Open Interest |
22,337 |
391,449 |
+2,708 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
231128 |
744.00 |
744.00 |
733.50 |
738.20 |
-7.40 |
6,589 |
44,535 |
+81 |
Hover/Click |
|
May24 |
231128 |
723.10 |
723.80 |
714.90 |
719.10 |
-5.60 |
2,078 |
20,146 |
-8 |
Hover/Click |
|
Aug24 |
231128 |
695.00 |
696.00 |
688.70 |
693.20 |
-3.10 |
968 |
8,205 |
+189 |
Hover/Click |
|
Oct24 |
231128 |
672.00 |
673.60 |
667.70 |
672.00 |
-0.70 |
336 |
3,731 |
+100 |
Hover/Click |
|
Dec24 |
231128 |
656.00 |
658.50 |
654.00 |
658.50 |
unch |
155 |
2,757 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
10,132 |
81,294 |
+476 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
78.79 |
78.79 |
78.60 |
78.60 |
+0.01 |
35 |
93 |
-191 |
Hover/Click |
|
Mar24 |
231128 |
79.27 |
80.17 |
78.86 |
79.60 |
+0.34 |
19,647 |
103,304 |
-1,138 |
Hover/Click |
|
May24 |
231128 |
79.90 |
80.82 |
79.44 |
80.24 |
+0.37 |
5,888 |
38,915 |
+130 |
Hover/Click |
|
Jul24 |
231128 |
80.57 |
81.42 |
80.12 |
80.86 |
+0.41 |
3,255 |
26,404 |
+318 |
Hover/Click |
|
Oct24 |
231128 |
78.69 |
78.69 |
78.69 |
78.69 |
+0.39 |
0 |
37 |
+0 |
Hover/Click |
|
Dec24 |
231128 |
76.84 |
77.85 |
76.74 |
77.44 |
+0.39 |
1,492 |
22,857 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
30,319 |
192,410 |
-862 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan24 |
231128 |
75.07 |
77.02 |
74.64 |
76.41 |
+1.55 |
289,562 |
337,496 |
-2,719 |
Hover/Click |
|
Feb24 |
231128 |
75.32 |
77.13 |
74.88 |
76.59 |
+1.50 |
84,350 |
137,209 |
+1,762 |
Hover/Click |
|
Mar24 |
231128 |
75.53 |
77.19 |
75.01 |
76.66 |
+1.44 |
63,587 |
132,518 |
+3,214 |
Hover/Click |
|
Apr24 |
231128 |
75.44 |
77.08 |
75.00 |
76.59 |
+1.39 |
18,823 |
74,336 |
-1,277 |
Hover/Click |
|
May24 |
231128 |
75.36 |
76.91 |
74.94 |
76.45 |
+1.36 |
9,645 |
46,181 |
+199 |
Hover/Click |
|
Jun24 |
231128 |
75.05 |
76.71 |
74.73 |
76.22 |
+1.32 |
30,019 |
153,856 |
+162 |
Hover/Click |
|
Jul24 |
231128 |
74.77 |
76.40 |
74.52 |
75.93 |
+1.27 |
6,860 |
40,484 |
+667 |
Hover/Click |
|
Aug24 |
231128 |
74.34 |
76.01 |
74.34 |
75.58 |
+1.22 |
4,832 |
40,550 |
+38 |
Hover/Click |
|
Sep24 |
231128 |
74.40 |
75.64 |
73.91 |
75.19 |
+1.15 |
8,536 |
60,125 |
-1,096 |
Hover/Click |
|
Oct24 |
231128 |
73.86 |
74.98 |
73.86 |
74.80 |
+1.11 |
962 |
36,005 |
+23 |
Hover/Click |
|
Nov24 |
231128 |
73.88 |
74.86 |
73.27 |
74.41 |
+1.06 |
475 |
33,866 |
+16 |
Hover/Click |
|
Dec24 |
231128 |
73.27 |
74.50 |
72.84 |
74.02 |
+1.02 |
24,136 |
156,904 |
+1,047 |
Hover/Click |
|
Jan25 |
231128 |
73.63 |
74.29 |
73.60 |
73.60 |
+0.98 |
1,175 |
25,692 |
+562 |
Hover/Click |
|
Feb25 |
231128 |
73.19 |
73.19 |
73.19 |
73.19 |
+0.94 |
312 |
14,849 |
+2 |
Hover/Click |
|
Mar25 |
231128 |
72.55 |
73.19 |
72.55 |
72.80 |
+0.91 |
1,242 |
18,630 |
+418 |
Hover/Click |
|
Apr25 |
231128 |
72.44 |
72.44 |
72.44 |
72.44 |
+0.88 |
261 |
8,060 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
559,611 |
1,569,542 |
+4,309 |
|
| e-miNY Crude Oil(NYM) |
|
Jan24 |
231128 |
74.975 |
77.025 |
74.650 |
76.400 |
+1.550 |
10,953 |
3,280 |
-134 |
|
|
Feb24 |
231128 |
75.325 |
77.125 |
74.900 |
76.600 |
+1.500 |
775 |
1,044 |
+83 |
|
|
Mar24 |
231128 |
75.400 |
77.150 |
75.400 |
76.650 |
+1.425 |
26 |
234 |
+3 |
|
|
Apr24 |
231128 |
75.575 |
76.600 |
75.050 |
76.600 |
+1.400 |
8 |
51 |
-1 |
|
|
May24 |
231128 |
75.200 |
76.775 |
75.200 |
76.450 |
+1.350 |
9 |
13 |
+0 |
|
|
Jun24 |
231128 |
75.100 |
76.600 |
74.750 |
76.225 |
+1.325 |
25 |
75 |
+0 |
|
|
Jul24 |
231128 |
75.925 |
75.925 |
75.925 |
75.925 |
+1.275 |
4 |
29 |
+0 |
|
|
Aug24 |
231128 |
75.575 |
75.575 |
75.575 |
75.575 |
+1.225 |
0 |
11 |
+0 |
|
|
Sep24 |
231128 |
74.225 |
75.200 |
74.200 |
75.200 |
+1.150 |
10 |
10 |
+1 |
|
|
Oct24 |
231128 |
73.850 |
74.800 |
73.800 |
74.800 |
+1.100 |
|
|
|
|
| Total Volume and Open Interest |
11,849 |
4,990 |
-31 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec23 |
231128 |
283.99 |
292.30 |
283.00 |
290.70 |
+6.91 |
27,019 |
21,292 |
-11,735 |
Hover/Click |
|
Jan24 |
231128 |
275.42 |
283.44 |
274.83 |
281.65 |
+6.33 |
54,765 |
80,252 |
+950 |
Hover/Click |
|
Feb24 |
231128 |
271.23 |
278.81 |
270.88 |
277.43 |
+6.21 |
22,718 |
37,100 |
+2,913 |
Hover/Click |
|
Mar24 |
231128 |
267.42 |
274.19 |
266.99 |
272.92 |
+5.71 |
9,123 |
35,356 |
+311 |
Hover/Click |
|
Apr24 |
231128 |
265.47 |
268.92 |
262.29 |
267.59 |
+5.20 |
4,601 |
33,433 |
+822 |
Hover/Click |
|
May24 |
231128 |
259.81 |
265.12 |
259.00 |
263.66 |
+4.67 |
3,741 |
14,355 |
+100 |
Hover/Click |
|
Jun24 |
231128 |
257.60 |
262.54 |
256.87 |
261.10 |
+4.41 |
3,381 |
25,921 |
+312 |
Hover/Click |
|
Jul24 |
231128 |
258.51 |
261.59 |
255.96 |
260.21 |
+4.35 |
1,345 |
7,844 |
-68 |
Hover/Click |
|
Aug24 |
231128 |
255.78 |
261.22 |
255.78 |
259.89 |
+4.24 |
878 |
6,255 |
+207 |
Hover/Click |
|
Sep24 |
231128 |
258.31 |
261.46 |
258.00 |
260.14 |
+4.05 |
901 |
9,505 |
-82 |
Hover/Click |
|
Oct24 |
231128 |
258.20 |
261.33 |
256.68 |
260.10 |
+3.83 |
431 |
3,811 |
+47 |
Hover/Click |
|
Nov24 |
231128 |
257.96 |
260.72 |
257.64 |
259.39 |
+3.71 |
279 |
2,911 |
+32 |
Hover/Click |
|
Dec24 |
231128 |
255.49 |
259.47 |
254.95 |
258.17 |
+3.68 |
571 |
15,635 |
-36 |
Hover/Click |
|
Jan25 |
231128 |
256.67 |
258.14 |
256.67 |
256.95 |
+3.68 |
36 |
1,972 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
129,900 |
301,700 |
-6,222 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec23 |
231128 |
219.66 |
224.07 |
217.94 |
223.00 |
+5.01 |
30,175 |
22,760 |
-7,797 |
Hover/Click |
|
Jan24 |
231128 |
215.90 |
220.81 |
214.47 |
219.26 |
+4.72 |
68,881 |
121,861 |
+492 |
Hover/Click |
|
Feb24 |
231128 |
216.20 |
220.89 |
214.68 |
219.37 |
+4.55 |
26,443 |
41,456 |
+876 |
Hover/Click |
|
Mar24 |
231128 |
218.34 |
222.25 |
216.42 |
220.89 |
+4.48 |
13,332 |
38,364 |
+1,924 |
Hover/Click |
|
Apr24 |
231128 |
237.69 |
241.32 |
235.67 |
240.04 |
+4.18 |
2,649 |
26,374 |
+419 |
Hover/Click |
|
May24 |
231128 |
238.07 |
241.51 |
235.84 |
240.32 |
+4.11 |
2,209 |
17,295 |
-45 |
Hover/Click |
|
Jun24 |
231128 |
236.46 |
240.59 |
235.08 |
239.44 |
+3.99 |
4,446 |
27,436 |
+89 |
Hover/Click |
|
Jul24 |
231128 |
235.58 |
238.45 |
232.96 |
237.37 |
+4.05 |
1,244 |
13,731 |
+196 |
Hover/Click |
|
Aug24 |
231128 |
231.74 |
235.50 |
230.45 |
234.52 |
+4.18 |
968 |
5,746 |
+208 |
Hover/Click |
|
Sep24 |
231128 |
227.00 |
231.56 |
227.00 |
230.62 |
+4.31 |
988 |
6,826 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
153,832 |
341,992 |
-3,164 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec23 |
231128 |
223.00 |
223.00 |
223.00 |
223.00 |
+5.01 |
0 |
1 |
+0 |
|
|
Jan24 |
231128 |
219.26 |
219.26 |
219.26 |
219.26 |
+4.72 |
|
|
|
|
|
Feb24 |
231128 |
219.37 |
219.37 |
219.37 |
219.37 |
+4.55 |
|
|
|
|
|
Mar24 |
231128 |
220.89 |
220.89 |
220.89 |
220.89 |
+4.48 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec23 |
231128 |
2.790 |
2.815 |
2.669 |
2.706 |
-0.088 |
67,039 |
2,307 |
-19,185 |
Hover/Click |
|
Jan24 |
231128 |
2.947 |
2.992 |
2.786 |
2.837 |
-0.109 |
164,406 |
329,522 |
-2,663 |
Hover/Click |
|
Feb24 |
231128 |
2.900 |
2.942 |
2.750 |
2.798 |
-0.100 |
33,576 |
97,613 |
+245 |
Hover/Click |
|
Mar24 |
231128 |
2.757 |
2.784 |
2.624 |
2.673 |
-0.078 |
40,279 |
194,549 |
+3,884 |
Hover/Click |
|
Apr24 |
231128 |
2.699 |
2.718 |
2.587 |
2.633 |
-0.061 |
23,895 |
106,277 |
+1,242 |
Hover/Click |
|
May24 |
231128 |
2.770 |
2.776 |
2.655 |
2.700 |
-0.056 |
13,528 |
79,440 |
-103 |
Hover/Click |
|
Jun24 |
231128 |
2.910 |
2.915 |
2.803 |
2.846 |
-0.049 |
6,754 |
29,112 |
-35 |
Hover/Click |
|
Jul24 |
231128 |
3.051 |
3.057 |
2.953 |
2.994 |
-0.043 |
5,969 |
46,562 |
+281 |
Hover/Click |
|
Aug24 |
231128 |
3.095 |
3.101 |
3.006 |
3.042 |
-0.040 |
4,275 |
20,535 |
+429 |
Hover/Click |
|
Sep24 |
231128 |
3.090 |
3.092 |
3.000 |
3.033 |
-0.040 |
5,363 |
31,957 |
+351 |
Hover/Click |
|
Oct24 |
231128 |
3.180 |
3.180 |
3.086 |
3.119 |
-0.039 |
17,516 |
59,751 |
-761 |
Hover/Click |
|
Nov24 |
231128 |
3.563 |
3.566 |
3.484 |
3.514 |
-0.035 |
4,594 |
17,720 |
+693 |
Hover/Click |
|
Dec24 |
231128 |
4.062 |
4.063 |
3.986 |
4.017 |
-0.033 |
2,306 |
29,639 |
+33 |
Hover/Click |
|
Jan25 |
231128 |
4.346 |
4.348 |
4.274 |
4.309 |
-0.025 |
10,385 |
47,522 |
-1,283 |
Hover/Click |
|
Feb25 |
231128 |
4.231 |
4.247 |
4.182 |
4.214 |
-0.022 |
1,062 |
13,457 |
+293 |
Hover/Click |
|
Mar25 |
231128 |
3.882 |
3.882 |
3.830 |
3.864 |
-0.010 |
2,670 |
28,606 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
413,362 |
1,299,066 |
-17,957 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan24 |
231128 |
80.19 |
82.16 |
79.80 |
81.68 |
+1.70 |
157,356 |
170,919 |
-42,676 |
Hover/Click |
|
Feb24 |
231128 |
80.17 |
81.97 |
79.70 |
81.47 |
+1.60 |
282,801 |
436,262 |
+8,544 |
Hover/Click |
|
Mar24 |
231128 |
79.99 |
81.74 |
79.56 |
81.23 |
+1.50 |
147,264 |
280,729 |
+2,037 |
Hover/Click |
|
Apr24 |
231128 |
79.87 |
81.51 |
79.42 |
81.01 |
+1.44 |
51,486 |
143,313 |
+1,919 |
Hover/Click |
|
May24 |
231128 |
79.66 |
81.29 |
79.26 |
80.79 |
+1.38 |
31,712 |
101,829 |
+1,161 |
Hover/Click |
|
Jun24 |
231128 |
79.54 |
81.03 |
79.08 |
80.54 |
+1.32 |
53,915 |
170,877 |
+3,003 |
Hover/Click |
|
Jul24 |
231128 |
79.31 |
80.71 |
78.87 |
80.25 |
+1.25 |
11,453 |
48,212 |
+301 |
Hover/Click |
|
Aug24 |
231128 |
79.04 |
80.41 |
78.59 |
79.94 |
+1.21 |
8,339 |
59,122 |
+1,316 |
Hover/Click |
|
Sep24 |
231128 |
78.74 |
80.08 |
78.31 |
79.61 |
+1.17 |
12,020 |
63,976 |
-703 |
Hover/Click |
|
Oct24 |
231128 |
78.38 |
79.72 |
78.01 |
79.27 |
+1.13 |
3,977 |
44,551 |
+736 |
Hover/Click |
|
Nov24 |
231128 |
78.06 |
79.37 |
77.72 |
78.92 |
+1.10 |
1,556 |
29,104 |
+324 |
Hover/Click |
|
Dec24 |
231128 |
77.78 |
79.04 |
77.35 |
78.56 |
+1.06 |
38,388 |
185,713 |
+2,761 |
Hover/Click |
|
Jan25 |
231128 |
77.57 |
78.39 |
77.53 |
78.20 |
+1.03 |
1,115 |
29,574 |
+201 |
Hover/Click |
|
Feb25 |
231128 |
77.89 |
78.31 |
77.85 |
77.85 |
+1.01 |
1,164 |
27,682 |
+562 |
Hover/Click |
| Total Volume and Open Interest |
824,657 |
2,084,322 |
-19,348 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
816.50 |
835.00 |
812.50 |
833.25 |
+16.00 |
42,503 |
90,959 |
-4,242 |
Hover/Click |
|
Jan24 |
231128 |
799.75 |
817.50 |
795.25 |
815.75 |
+15.00 |
71,562 |
140,763 |
-1,448 |
Hover/Click |
|
Feb24 |
231128 |
793.00 |
810.25 |
789.25 |
808.75 |
+13.75 |
30,702 |
68,200 |
+1,610 |
Hover/Click |
|
Mar24 |
231128 |
783.25 |
802.50 |
783.00 |
801.00 |
+12.75 |
19,661 |
62,247 |
+2,047 |
Hover/Click |
|
Apr24 |
231128 |
774.25 |
792.25 |
774.25 |
791.00 |
+11.75 |
9,650 |
36,895 |
-287 |
Hover/Click |
|
May24 |
231128 |
768.25 |
785.00 |
767.75 |
783.75 |
+11.00 |
4,591 |
31,080 |
+91 |
Hover/Click |
|
Jun24 |
231128 |
765.25 |
780.25 |
763.00 |
778.75 |
+10.50 |
8,666 |
43,968 |
+363 |
Hover/Click |
|
Jul24 |
231128 |
762.00 |
777.25 |
760.75 |
775.75 |
+10.50 |
1,265 |
19,163 |
-108 |
Hover/Click |
|
Aug24 |
231128 |
760.00 |
774.00 |
758.50 |
773.25 |
+10.50 |
560 |
15,195 |
+138 |
Hover/Click |
|
Sep24 |
231128 |
757.75 |
771.75 |
757.00 |
771.00 |
+10.25 |
1,217 |
24,769 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
198,436 |
632,195 |
-697 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan24 |
231128 |
75.16 |
77.03 |
74.68 |
76.41 |
+1.55 |
42,795 |
91,928 |
-3,670 |
Hover/Click |
|
Feb24 |
231128 |
75.39 |
77.15 |
74.92 |
76.59 |
+1.50 |
42,305 |
76,118 |
+1,269 |
Hover/Click |
|
Mar24 |
231128 |
75.54 |
77.18 |
75.08 |
76.66 |
+1.44 |
41,863 |
43,939 |
+1,722 |
Hover/Click |
|
Apr24 |
231128 |
75.35 |
77.10 |
75.07 |
76.59 |
+1.39 |
23,452 |
20,581 |
+417 |
Hover/Click |
|
May24 |
231128 |
75.12 |
76.92 |
75.12 |
76.45 |
+1.36 |
12,586 |
14,521 |
+632 |
Hover/Click |
|
Jun24 |
231128 |
74.93 |
76.71 |
74.93 |
76.22 |
+1.32 |
12,220 |
72,253 |
+262 |
Hover/Click |
|
Jul24 |
231128 |
75.09 |
76.32 |
75.09 |
75.93 |
+1.27 |
1,435 |
17,201 |
+692 |
Hover/Click |
|
Aug24 |
231128 |
74.87 |
75.93 |
74.87 |
75.58 |
+1.22 |
225 |
13,103 |
-11 |
Hover/Click |
|
Sep24 |
231128 |
74.41 |
75.68 |
74.41 |
75.19 |
+1.15 |
1,871 |
28,930 |
+197 |
Hover/Click |
|
Oct24 |
231128 |
75.17 |
75.17 |
74.80 |
74.80 |
+1.11 |
482 |
9,322 |
-266 |
Hover/Click |
|
Nov24 |
231128 |
74.41 |
74.41 |
74.41 |
74.41 |
+1.06 |
97 |
8,673 |
-24 |
Hover/Click |
|
Dec24 |
231128 |
73.30 |
74.42 |
73.30 |
74.02 |
+1.02 |
5,541 |
71,475 |
+468 |
Hover/Click |
|
Jan25 |
231128 |
73.60 |
73.60 |
73.60 |
73.60 |
+0.98 |
31 |
7,866 |
-3 |
Hover/Click |
|
Feb25 |
231128 |
73.19 |
73.19 |
73.19 |
73.19 |
+0.94 |
4 |
3,575 |
+0 |
Hover/Click |
|
Mar25 |
231128 |
72.80 |
72.80 |
72.80 |
72.80 |
+0.91 |
84 |
3,498 |
+44 |
Hover/Click |
|
Apr25 |
231128 |
72.44 |
72.44 |
72.44 |
72.44 |
+0.88 |
418 |
2,624 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
187,841 |
572,380 |
+2,622 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
103.045 |
103.225 |
102.515 |
102.650 |
-0.455 |
11,782 |
36,867 |
+257 |
Hover/Click |
|
Mar24 |
231128 |
102.660 |
102.805 |
102.140 |
102.280 |
-0.455 |
378 |
1,026 |
+166 |
Hover/Click |
|
Jun24 |
231128 |
101.915 |
101.915 |
101.915 |
101.915 |
-0.455 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,160 |
37,907 |
+423 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
66.09 |
66.70 |
66.01 |
66.57 |
+0.44 |
81,588 |
191,426 |
-683 |
Hover/Click |
|
Mar24 |
231128 |
66.27 |
66.87 |
66.19 |
66.74 |
+0.44 |
1,958 |
3,211 |
+1,583 |
Hover/Click |
|
Jun24 |
231128 |
66.86 |
66.86 |
66.34 |
66.86 |
+0.43 |
20 |
115 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
83,600 |
195,209 |
+925 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
126.32 |
127.18 |
126.09 |
127.01 |
+0.66 |
90,961 |
209,036 |
-950 |
Hover/Click |
|
Mar24 |
231128 |
126.41 |
127.24 |
126.19 |
127.09 |
+0.65 |
701 |
3,598 |
+195 |
Hover/Click |
|
Jun24 |
231128 |
126.31 |
127.24 |
126.26 |
127.14 |
+0.65 |
173 |
468 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
92,039 |
214,366 |
-674 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
73.46 |
73.77 |
73.46 |
73.74 |
+0.32 |
75,815 |
192,903 |
-2,131 |
Hover/Click |
|
Mar24 |
231128 |
73.56 |
73.87 |
73.56 |
73.85 |
+0.32 |
329 |
5,239 |
+78 |
Hover/Click |
|
Jun24 |
231128 |
73.80 |
73.96 |
73.80 |
73.95 |
+0.32 |
26 |
1,256 |
+26 |
Hover/Click |
|
Sep24 |
231128 |
73.85 |
74.06 |
73.84 |
74.05 |
+0.32 |
0 |
277 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,209 |
200,366 |
-2,024 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
67.48 |
68.09 |
67.40 |
68.05 |
+0.54 |
146,325 |
252,874 |
-4,259 |
Hover/Click |
|
Mar24 |
231128 |
68.53 |
69.11 |
68.41 |
69.07 |
+0.54 |
1,233 |
4,765 |
+723 |
Hover/Click |
|
Jun24 |
231128 |
69.74 |
70.05 |
69.41 |
70.04 |
+0.54 |
10 |
235 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
147,879 |
259,567 |
-3,364 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
113.85 |
114.38 |
113.63 |
114.18 |
+0.32 |
14,080 |
58,523 |
-22 |
Hover/Click |
|
Mar24 |
231128 |
115.00 |
115.54 |
114.77 |
115.33 |
+0.33 |
149 |
898 |
+46 |
Hover/Click |
|
Jun24 |
231128 |
116.44 |
116.61 |
115.96 |
116.44 |
+0.31 |
0 |
139 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,238 |
59,855 |
+33 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
109.64 |
110.18 |
109.44 |
110.01 |
+0.35 |
155,442 |
692,624 |
-3,064 |
Hover/Click |
|
Mar24 |
231128 |
110.09 |
110.63 |
109.90 |
110.46 |
+0.35 |
2,696 |
16,011 |
+1,157 |
Hover/Click |
|
Jun24 |
231128 |
110.57 |
111.06 |
110.36 |
110.91 |
+0.34 |
56 |
2,468 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
158,690 |
718,055 |
-2,056 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
580.50 |
582.75 |
579.13 |
581.75 |
unch |
46,022 |
239,882 |
+4,926 |
Hover/Click |
|
Mar24 |
231128 |
572.13 |
574.13 |
570.75 |
573.13 |
+0.13 |
609 |
1,750 |
+462 |
Hover/Click |
| Total Volume and Open Interest |
46,631 |
241,661 |
+5,388 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
60.9500 |
61.4800 |
60.8000 |
61.3900 |
+0.3500 |
28,032 |
49,875 |
+1,676 |
Hover/Click |
|
Mar24 |
231128 |
61.1100 |
61.4800 |
60.8300 |
61.4000 |
+0.3400 |
48 |
176 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
28,080 |
50,054 |
+1,679 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
204.45 |
205.85 |
203.75 |
205.15 |
+1.25 |
67,697 |
45,196 |
-23,081 |
Hover/Click |
|
Jan24 |
231128 |
203.80 |
205.20 |
203.15 |
204.50 |
+1.25 |
60,360 |
55,787 |
+50,757 |
|
|
Feb24 |
231128 |
203.80 |
204.15 |
203.80 |
203.80 |
+1.30 |
|
|
|
|
|
Mar24 |
231128 |
203.20 |
203.20 |
203.20 |
203.20 |
+1.35 |
2,687 |
2,687 |
+2,687 |
Hover/Click |
| Total Volume and Open Interest |
130,744 |
103,670 |
+30,363 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Nov23 |
231124 |
37540 |
38195 |
36890 |
38123 |
+468 |
11,869 |
2,070 |
-2,776 |
Hover/Click |
|
Dec23 |
231128 |
37555 |
39250 |
37300 |
38885 |
+1675 |
8,695 |
15,774 |
-1,493 |
Hover/Click |
|
Jan24 |
231128 |
38095 |
39750 |
37810 |
39400 |
+1705 |
681 |
4,196 |
+145 |
Hover/Click |
|
Feb24 |
231128 |
38835 |
40090 |
38825 |
39775 |
+1745 |
26 |
222 |
+13 |
Hover/Click |
|
Mar24 |
231128 |
39050 |
40405 |
39050 |
40085 |
+1785 |
23 |
248 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
9,427 |
20,447 |
-1,315 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
116~000 |
116~220 |
115~210 |
116~120 |
+0~110 |
864,919 |
279,648 |
-423,969 |
Hover/Click |
|
Mar24 |
231128 |
116~020 |
116~210 |
115~200 |
116~130 |
+0~100 |
670,876 |
1,101,275 |
+425,431 |
Hover/Click |
|
Jun24 |
231128 |
116~110 |
116~250 |
116~070 |
116~210 |
+0~100 |
170 |
234 |
+145 |
Hover/Click |
| Total Volume and Open Interest |
1,535,965 |
1,381,157 |
+1,607 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
108~315 |
109~195 |
108~255 |
109~170 |
+0~170 |
4,517,362 |
1,083,447 |
-1,469,678 |
Hover/Click |
|
Mar24 |
231128 |
109~120 |
109~310 |
109~055 |
109~285 |
+0~165 |
3,755,792 |
4,074,700 |
+1,447,498 |
Hover/Click |
|
Jun24 |
231128 |
109~225 |
110~250 |
109~145 |
110~150 |
+0~125 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
105~302 |
106~146 |
105~266 |
106~136 |
+0~146 |
6,452,185 |
1,100,890 |
-2,327,325 |
Hover/Click |
|
Mar24 |
231128 |
106~134 |
106~304 |
106~094 |
106~296 |
+0~156 |
5,638,757 |
5,170,140 |
+2,150,388 |
Hover/Click |
|
Jun24 |
231128 |
107~126 |
107~126 |
107~126 |
107~126 |
+0~156 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
101~177 |
101~242 |
101~153 |
101~240 |
+0~062 |
3,146,028 |
735,237 |
-1,437,837 |
Hover/Click |
|
Mar24 |
231128 |
101~303 |
102~065 |
101~281 |
102~063 |
+0~080 |
2,748,382 |
3,409,439 |
+1,349,644 |
Hover/Click |
|
Jun24 |
231128 |
102~191 |
102~191 |
102~191 |
102~191 |
+0~080 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,894,410 |
4,144,677 |
-88,193 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
94.605 |
94.628 |
94.603 |
94.618 |
+0.012 |
410,994 |
1,401,537 |
+11,261 |
|
|
Mar24 |
231128 |
94.720 |
94.790 |
94.705 |
94.775 |
+0.055 |
326,865 |
1,128,441 |
-7 |
|
|
Jun24 |
231128 |
94.955 |
95.065 |
94.925 |
95.050 |
+0.100 |
316,876 |
989,152 |
-11,639 |
|
|
Sep24 |
231128 |
95.255 |
95.400 |
95.215 |
95.385 |
+0.135 |
318,265 |
934,616 |
+8,551 |
|
|
Dec24 |
231128 |
95.580 |
95.750 |
95.540 |
95.735 |
+0.155 |
315,673 |
895,139 |
+3,494 |
|
|
Mar25 |
231128 |
95.885 |
96.055 |
95.845 |
96.045 |
+0.160 |
243,032 |
535,354 |
+6,527 |
|
|
Jun25 |
231128 |
96.110 |
96.280 |
96.075 |
96.270 |
+0.155 |
259,142 |
617,434 |
+9,551 |
|
|
Sep25 |
231128 |
96.250 |
96.410 |
96.220 |
96.405 |
+0.155 |
336,290 |
662,133 |
+2,867 |
|
|
Dec25 |
231128 |
96.305 |
96.455 |
96.275 |
96.450 |
+0.145 |
259,610 |
539,344 |
-9,689 |
|
|
Mar26 |
231128 |
96.305 |
96.455 |
96.280 |
96.450 |
+0.140 |
180,613 |
397,116 |
+4,989 |
|
|
Jun26 |
231128 |
96.295 |
96.445 |
96.275 |
96.435 |
+0.135 |
127,009 |
325,521 |
+8,834 |
|
|
Sep26 |
231128 |
96.290 |
96.430 |
96.270 |
96.420 |
+0.125 |
120,954 |
309,838 |
-6,808 |
|
|
Dec26 |
231128 |
96.280 |
96.415 |
96.265 |
96.405 |
+0.115 |
92,230 |
246,875 |
+12,106 |
|
|
Mar27 |
231128 |
96.270 |
96.395 |
96.250 |
96.380 |
+0.105 |
58,837 |
134,567 |
+4,324 |
|
|
Jun27 |
231128 |
96.245 |
96.360 |
96.230 |
96.350 |
+0.095 |
58,224 |
135,238 |
+3,895 |
|
|
Sep27 |
231128 |
96.225 |
96.330 |
96.205 |
96.315 |
+0.085 |
58,174 |
136,721 |
+3,960 |
|
|
Dec27 |
231128 |
96.195 |
96.295 |
96.175 |
96.275 |
+0.075 |
83,971 |
132,171 |
+1,393 |
|
|
Mar28 |
231128 |
96.165 |
96.245 |
96.135 |
96.230 |
+0.065 |
125,206 |
99,658 |
-12,398 |
|
| Total Volume and Open Interest |
345,184 |
1,780,536 |
-3,597 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231128 |
121~15 |
122~11 |
121~00 |
121~28 |
+0~12 |
1,120,067 |
373,358 |
-576,505 |
|
|
Mar24 |
231128 |
122~10 |
123~02 |
121~23 |
122~21 |
+0~09 |
941,820 |
1,419,363 |
+435,859 |
|
|
Jun24 |
231128 |
123~27 |
123~27 |
123~27 |
123~27 |
+0~09 |
|
|
|
|
| Total Volume and Open Interest |
2,061,887 |
1,792,721 |
-140,646 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231128 |
112~260 |
113~175 |
112~175 |
113~125 |
+0~180 |
1,481,548 |
548,317 |
-757,230 |
|
|
Mar24 |
231128 |
113~025 |
113~235 |
112~255 |
113~190 |
+0~155 |
1,260,939 |
1,579,629 |
+641,924 |
|
|
Jun24 |
231128 |
113~065 |
113~190 |
113~065 |
113~105 |
+0~155 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
2,742,488 |
2,127,949 |
-115,305 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov23 |
231128 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
3,085 |
515,148 |
+311 |
|
|
Dec23 |
231128 |
94.662 |
94.668 |
94.660 |
94.665 |
+0.005 |
50,521 |
150,957 |
+18,982 |
|
|
Jan24 |
231128 |
94.655 |
94.665 |
94.655 |
94.665 |
+0.010 |
126,936 |
419,711 |
+22,634 |
|
|
Feb24 |
231128 |
94.640 |
94.665 |
94.635 |
94.655 |
+0.015 |
72,413 |
322,477 |
+7,387 |
|
|
Mar24 |
231128 |
94.665 |
94.695 |
94.660 |
94.690 |
+0.030 |
19,569 |
60,049 |
+2,604 |
|
|
Apr24 |
231128 |
94.710 |
94.760 |
94.700 |
94.745 |
+0.045 |
32,504 |
210,519 |
+5,608 |
|
| Total Volume and Open Interest |
340,056 |
1,894,035 |
+57,915 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
145.71 |
145.99 |
145.66 |
145.91 |
+0.23 |
636 |
13,011 |
+5 |
Hover/Click |
|
Mar24 |
231128 |
145.11 |
145.15 |
145.11 |
145.15 |
+0.29 |
1 |
24 |
+1 |
Hover/Click |
|
Jun24 |
231128 |
145.15 |
145.15 |
145.15 |
145.15 |
+0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231128 |
128.42 |
129.36 |
127.62 |
129.28 |
+0.70 |
86,747 |
203,692 |
+3,160 |
|
|
Mar24 |
231128 |
128.38 |
129.42 |
127.70 |
129.36 |
+0.74 |
2,226 |
9,540 |
+2,169 |
|
|
Jun24 |
231128 |
129.10 |
129.10 |
129.10 |
129.10 |
+0.62 |
|
|
|
|
| Total Volume and Open Interest |
88,973 |
213,232 |
+5,329 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
131.27 |
131.97 |
131.10 |
131.93 |
+0.61 |
739,462 |
1,295,009 |
-24,294 |
Hover/Click |
|
Mar24 |
231128 |
131.50 |
132.32 |
131.45 |
132.29 |
+0.62 |
20,774 |
68,581 |
+8,920 |
Hover/Click |
|
Jun24 |
231128 |
131.74 |
131.74 |
131.74 |
131.74 |
+0.59 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
760,236 |
1,363,592 |
-15,374 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
116.85 |
117.30 |
116.84 |
117.24 |
+0.36 |
688,562 |
1,267,773 |
+28,494 |
Hover/Click |
|
Mar24 |
231128 |
116.44 |
116.85 |
116.39 |
116.79 |
+0.35 |
18,920 |
44,819 |
+10,462 |
Hover/Click |
|
Jun24 |
231128 |
118.60 |
118.60 |
118.60 |
118.60 |
+0.42 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
707,482 |
1,312,592 |
+38,956 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231128 |
105.11 |
105.25 |
105.10 |
105.24 |
+0.13 |
700,846 |
2,078,278 |
+102,151 |
|
|
Mar24 |
231128 |
105.47 |
105.64 |
105.47 |
105.61 |
+0.15 |
30,740 |
74,454 |
+20,382 |
|
|
Jun24 |
231128 |
106.05 |
106.05 |
106.05 |
106.05 |
+0.15 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
731,586 |
2,152,738 |
+122,533 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231128 |
96.030 |
96.040 |
96.030 |
96.040 |
+0.005 |
3,141 |
209 |
+42 |
|
|
Mar24 |
231128 |
96.135 |
96.175 |
96.135 |
96.175 |
+0.030 |
22,511 |
1,007 |
+16 |
|
|
Jun24 |
231128 |
96.395 |
96.440 |
96.395 |
96.440 |
+0.055 |
29,256 |
1,104 |
+93 |
|
| Total Volume and Open Interest |
119,613 |
6,490 |
-81 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
96~15 |
96~26 |
95~28 |
96~22 |
+0~17 |
380,332 |
80,771 |
-132,277 |
Hover/Click |
|
Mar24 |
231128 |
96~20 |
97~00 |
96~02 |
96~28 |
+0~17 |
283,971 |
448,275 |
+127,656 |
Hover/Click |
| Total Volume and Open Interest |
669,630 |
529,065 |
-4,618 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
96.030 |
96.040 |
96.025 |
96.035 |
unch |
78,858 |
619,116 |
+2,690 |
|
|
Mar24 |
231128 |
96.150 |
96.175 |
96.135 |
96.170 |
+0.025 |
149,566 |
703,351 |
+10,873 |
|
|
Jun24 |
231128 |
96.390 |
96.450 |
96.380 |
96.435 |
+0.050 |
146,154 |
551,082 |
+6,589 |
|
| Total Volume and Open Interest |
1,098,099 |
4,183,020 |
+32,600 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
95.59 |
95.61 |
95.59 |
95.61 |
+0.01 |
20,547 |
241,927 |
+2,805 |
|
|
Mar24 |
231128 |
95.42 |
95.46 |
95.41 |
95.45 |
+0.03 |
30,794 |
314,609 |
+10,701 |
|
|
Jun24 |
231128 |
95.37 |
95.43 |
95.37 |
95.41 |
+0.04 |
20,177 |
235,207 |
+4,464 |
|
|
Sep24 |
231128 |
95.40 |
95.48 |
95.40 |
95.45 |
+0.04 |
19,243 |
160,339 |
+5,817 |
|
|
Dec24 |
231128 |
95.48 |
95.56 |
95.47 |
95.53 |
+0.05 |
15,404 |
143,092 |
+816 |
|
|
Mar25 |
231128 |
95.56 |
95.66 |
95.56 |
95.63 |
+0.06 |
11,555 |
92,565 |
+4,148 |
|
|
Jun25 |
231128 |
95.64 |
95.75 |
95.64 |
95.71 |
+0.07 |
4,702 |
77,915 |
-37 |
|
|
Sep25 |
231128 |
95.68 |
95.81 |
95.68 |
95.76 |
+0.07 |
3,757 |
58,572 |
+237 |
|
|
Dec25 |
231128 |
95.72 |
95.84 |
95.72 |
95.79 |
+0.07 |
1,527 |
6,940 |
+1,087 |
|
|
Mar26 |
231128 |
95.80 |
95.85 |
95.80 |
95.80 |
+0.07 |
0 |
2,431 |
+0 |
|
| Total Volume and Open Interest |
127,724 |
1,334,611 |
+30,038 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
95.43 |
95.53 |
95.42 |
95.50 |
+0.07 |
121,067 |
1,320,360 |
+11,496 |
|
|
Mar24 |
231128 |
95.49 |
95.49 |
95.48 |
95.48 |
+0.07 |
200 |
502 |
+200 |
|
| Total Volume and Open Interest |
121,267 |
1,320,862 |
+11,696 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
95.77 |
95.87 |
95.76 |
95.83 |
+0.06 |
103,372 |
832,576 |
-2,207 |
|
|
Mar24 |
231128 |
95.84 |
95.84 |
95.84 |
95.84 |
+0.06 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
103,372 |
832,587 |
-2,207 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
2014.3 |
2044.1 |
2011.5 |
2040.0 |
+27.6 |
251,250 |
59,464 |
-65,883 |
Hover/Click |
|
Feb24 |
231128 |
2035.1 |
2064.2 |
2031.6 |
2060.2 |
+27.2 |
161,665 |
357,269 |
+60,701 |
Hover/Click |
|
Apr24 |
231128 |
2054.7 |
2083.5 |
2051.1 |
2079.6 |
+27.3 |
4,985 |
35,330 |
+1,216 |
Hover/Click |
|
Jun24 |
231128 |
2074.7 |
2103.5 |
2071.7 |
2099.6 |
+27.4 |
2,058 |
21,248 |
+156 |
Hover/Click |
|
Aug24 |
231128 |
2092.5 |
2121.4 |
2089.9 |
2117.7 |
+27.6 |
989 |
10,377 |
+243 |
Hover/Click |
|
Oct24 |
231128 |
2111.6 |
2139.6 |
2107.9 |
2135.7 |
+27.3 |
90 |
1,291 |
+0 |
Hover/Click |
|
Dec24 |
231128 |
2128.7 |
2157.4 |
2127.7 |
2153.7 |
+27.0 |
330 |
6,223 |
+74 |
Hover/Click |
|
Feb25 |
231128 |
2171.3 |
2171.3 |
2171.3 |
2171.3 |
+26.9 |
5 |
114 |
+1 |
Hover/Click |
|
Apr25 |
231128 |
2175.7 |
2187.1 |
2175.7 |
2187.1 |
+26.9 |
4 |
98 |
-1 |
Hover/Click |
|
Jun25 |
231128 |
2203.6 |
2203.6 |
2203.6 |
2203.6 |
+26.9 |
2 |
959 |
+0 |
Hover/Click |
|
Aug25 |
231128 |
2219.5 |
2219.5 |
2219.5 |
2219.5 |
+26.9 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
422,727 |
496,470 |
-3,110 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
2470.0 |
2506.5 |
2458.5 |
2493.5 |
+25.4 |
77,461 |
20,757 |
-10,280 |
Hover/Click |
|
Mar24 |
231128 |
2506.5 |
2544.5 |
2494.0 |
2530.2 |
+26.4 |
55,054 |
103,198 |
+10,784 |
Hover/Click |
|
May24 |
231128 |
2528.5 |
2567.0 |
2519.5 |
2554.7 |
+26.4 |
1,846 |
9,133 |
+422 |
Hover/Click |
|
Jul24 |
231128 |
2551.0 |
2588.0 |
2544.5 |
2579.1 |
+27.1 |
578 |
3,490 |
+71 |
Hover/Click |
|
Sep24 |
231128 |
2575.0 |
2608.0 |
2575.0 |
2602.9 |
+28.2 |
346 |
856 |
+83 |
Hover/Click |
|
Dec24 |
231128 |
2612.0 |
2644.0 |
2612.0 |
2635.9 |
+28.2 |
155 |
781 |
+49 |
Hover/Click |
|
Mar25 |
231128 |
2674.3 |
2674.3 |
2674.3 |
2674.3 |
+28.2 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
136,459 |
139,751 |
+1,248 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231128 |
926.0 |
955.5 |
921.1 |
950.2 |
+27.0 |
21,125 |
62,340 |
+660 |
Hover/Click |
|
Apr24 |
231128 |
934.6 |
961.4 |
928.3 |
957.2 |
+26.8 |
1,622 |
8,693 |
+673 |
Hover/Click |
|
Jul24 |
231128 |
942.0 |
967.8 |
935.9 |
963.8 |
+26.6 |
46 |
395 |
+13 |
Hover/Click |
|
Oct24 |
231128 |
967.7 |
970.8 |
967.7 |
970.8 |
+26.4 |
6 |
404 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
22,850 |
71,932 |
+1,334 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
1070.00 |
1078.00 |
1041.00 |
1057.40 |
-3.10 |
5,100 |
1,539 |
-2,562 |
Hover/Click |
|
Mar24 |
231128 |
1082.00 |
1090.50 |
1052.50 |
1069.30 |
-3.80 |
4,979 |
19,201 |
-43 |
Hover/Click |
|
Jun24 |
231128 |
1088.00 |
1090.00 |
1076.70 |
1076.70 |
-4.10 |
11 |
127 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
10,123 |
20,891 |
-2,595 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
375.60 |
381.70 |
374.20 |
380.00 |
+4.20 |
43,800 |
15,709 |
-9,751 |
Hover/Click |
|
Mar24 |
231128 |
380.20 |
385.55 |
378.60 |
383.95 |
+3.95 |
50,522 |
108,631 |
+4,894 |
Hover/Click |
|
May24 |
231128 |
382.85 |
388.15 |
381.45 |
386.55 |
+3.80 |
6,637 |
23,075 |
+1,346 |
Hover/Click |
|
Jul24 |
231128 |
385.25 |
390.50 |
384.15 |
388.95 |
+3.65 |
3,610 |
15,607 |
+528 |
Hover/Click |
|
Sep24 |
231128 |
387.20 |
392.75 |
386.70 |
391.20 |
+3.50 |
743 |
3,786 |
+318 |
Hover/Click |
| Total Volume and Open Interest |
106,953 |
175,651 |
-2,743 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
35373 |
35548 |
35319 |
35445 |
+72 |
99,659 |
96,021 |
+580 |
Hover/Click |
|
Mar24 |
231128 |
35713 |
35872 |
35656 |
35775 |
+71 |
186 |
1,414 |
+86 |
Hover/Click |
|
Jun24 |
231128 |
35970 |
36200 |
35970 |
36000 |
+63 |
6 |
36 |
+4 |
Hover/Click |
|
Sep24 |
231128 |
36097 |
36097 |
36097 |
36097 |
+81 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,851 |
97,473 |
+670 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
35375 |
35548 |
35318 |
35445 |
+72 |
44,628 |
22,885 |
-315 |
Hover/Click |
|
Mar24 |
231128 |
35705 |
35876 |
35658 |
35775 |
+71 |
260 |
2,128 |
+13 |
Hover/Click |
|
Jun24 |
231128 |
36100 |
36105 |
36000 |
36000 |
+63 |
0 |
21 |
+0 |
Hover/Click |
|
Sep24 |
231128 |
36097 |
36097 |
36097 |
36097 |
+81 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
44,888 |
25,034 |
-302 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
4561.50 |
4577.25 |
4547.00 |
4563.00 |
+2.00 |
1,124,213 |
2,213,647 |
+12,303 |
Hover/Click |
|
Mar24 |
231128 |
4612.00 |
4627.25 |
4597.00 |
4612.75 |
+1.75 |
8,158 |
50,348 |
+3,674 |
Hover/Click |
|
Jun24 |
231128 |
4662.75 |
4678.25 |
4650.00 |
4664.50 |
+1.50 |
90 |
4,406 |
+19 |
Hover/Click |
|
Sep24 |
231128 |
4698.50 |
4716.50 |
4698.50 |
4709.75 |
unch |
0 |
1,321 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,132,461 |
2,272,222 |
+15,996 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
4561.50 |
4577.25 |
4547.00 |
4563.00 |
+2.00 |
618,867 |
151,647 |
+2,044 |
Hover/Click |
|
Mar24 |
231128 |
4614.75 |
4627.50 |
4597.00 |
4612.75 |
+1.75 |
1,841 |
5,134 |
+216 |
Hover/Click |
|
Jun24 |
231128 |
4663.00 |
4679.00 |
4648.25 |
4664.50 |
+1.50 |
22 |
486 |
+2 |
Hover/Click |
|
Sep24 |
231128 |
4715.00 |
4715.75 |
4707.00 |
4709.75 |
unch |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
620,730 |
157,320 |
+2,262 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
16005.25 |
16071.50 |
15945.25 |
16048.00 |
+39.25 |
502,555 |
282,140 |
+4,805 |
Hover/Click |
|
Mar24 |
231128 |
16213.00 |
16272.00 |
16147.75 |
16249.50 |
+39.25 |
1,221 |
5,577 |
+213 |
Hover/Click |
|
Jun24 |
231128 |
16417.25 |
16480.00 |
16369.75 |
16457.25 |
+36.25 |
37 |
162 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
503,813 |
288,006 |
+5,020 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
16004.00 |
16071.50 |
15945.00 |
16048.00 |
+39.25 |
911,010 |
107,482 |
+3,512 |
Hover/Click |
|
Mar24 |
231128 |
16204.50 |
16271.50 |
16147.00 |
16249.50 |
+39.25 |
3,074 |
5,560 |
+334 |
Hover/Click |
|
Jun24 |
231128 |
16419.50 |
16480.00 |
16366.00 |
16457.25 |
+36.25 |
99 |
520 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
914,186 |
113,591 |
+3,873 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231128 |
2561.30 |
2565.20 |
2540.70 |
2543.90 |
-16.80 |
11,775 |
40,173 |
+92 |
Hover/Click |
|
Mar24 |
231128 |
2568.30 |
2584.20 |
2567.40 |
2567.90 |
-14.40 |
0 |
15 |
+0 |
Hover/Click |
|
Jun24 |
231128 |
2582.90 |
2582.90 |
2582.90 |
2582.90 |
-18.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,775 |
40,188 |
+92 |
|
| Volatility Index(CBOE) |
|
Nov23 |
231115 |
14.19 |
14.35 |
14.05 |
14.22 |
-0.05 |
82,508 |
0 |
-73,339 |
|
|
Dec23 |
231128 |
13.90 |
14.10 |
13.65 |
13.78 |
-0.17 |
46,293 |
191,946 |
-2,436 |
|
|
Jan24 |
231128 |
15.75 |
15.85 |
15.50 |
15.55 |
-0.21 |
34,350 |
103,628 |
+2,760 |
|
|
Feb24 |
231128 |
16.47 |
16.60 |
16.26 |
16.35 |
-0.16 |
8,879 |
40,017 |
+630 |
|
| Total Volume and Open Interest |
107,365 |
387,160 |
+3,478 |
|
| S & P 600(CME) |
|
Dec23 |
231128 |
1177.30 |
1178.30 |
1164.90 |
1166.40 |
-6.00 |
0 |
717 |
+0 |
|
|
Mar24 |
231128 |
1179.00 |
1179.00 |
1179.00 |
1179.00 |
-6.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
717 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
1805.30 |
1809.30 |
1788.60 |
1797.00 |
-7.20 |
152,196 |
550,181 |
+935 |
Hover/Click |
|
Mar24 |
231128 |
1824.30 |
1827.30 |
1808.00 |
1815.90 |
-7.10 |
180 |
2,035 |
+34 |
Hover/Click |
|
Jun24 |
231128 |
1829.00 |
1844.10 |
1828.50 |
1833.90 |
-8.20 |
2 |
12 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
152,378 |
552,228 |
+971 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
1805.10 |
1809.40 |
1788.60 |
1797.00 |
-7.20 |
48,662 |
22,122 |
+484 |
Hover/Click |
|
Mar24 |
231128 |
1823.60 |
1827.40 |
1808.00 |
1815.90 |
-7.10 |
168 |
1,062 |
+8 |
Hover/Click |
|
Jun24 |
231128 |
1845.00 |
1845.00 |
1829.60 |
1833.90 |
-8.20 |
0 |
136 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,830 |
23,320 |
+492 |
|
| Nikkei 225(CME) |
|
Dec23 |
231128 |
33530 |
33575 |
33230 |
33295 |
-240 |
4,182 |
16,951 |
+99 |
|
|
Mar24 |
231128 |
33445 |
33535 |
33215 |
33270 |
-230 |
70 |
168 |
+16 |
|
| Total Volume and Open Interest |
4,252 |
17,119 |
+115 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
33435 |
33620 |
33300 |
33380 |
-50 |
25,684 |
130,641 |
-241 |
|
|
Mar24 |
231128 |
33385 |
33515 |
33255 |
33295 |
-55 |
824 |
4,708 |
+581 |
|
|
Jun24 |
231128 |
33055 |
33055 |
33055 |
33055 |
-55 |
1 |
2,801 |
+1 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231128 |
33460 |
33620 |
33295 |
33380 |
-60 |
620,162 |
356,675 |
-5,675 |
|
|
Mar24 |
231128 |
33380 |
33535 |
33215 |
33290 |
-60 |
33,565 |
35,779 |
-64 |
|
|
Jun24 |
231128 |
33105 |
33260 |
32955 |
33040 |
-50 |
748 |
2,946 |
-15 |
|
| Total Volume and Open Interest |
667,122 |
441,265 |
+1,244 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231128 |
33460 |
33610 |
33300 |
33380 |
-60 |
40,170 |
215,550 |
-2,928 |
|
|
Mar24 |
231128 |
33380 |
33530 |
33220 |
33290 |
-60 |
1,145 |
21,904 |
+938 |
|
|
Jun24 |
231128 |
33180 |
33200 |
32990 |
33040 |
-50 |
16 |
14,122 |
-254 |
|
| Total Volume and Open Interest |
41,336 |
298,240 |
-2,210 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231128 |
33525 |
33570 |
33220 |
33290 |
-235 |
21,366 |
61,803 |
+467 |
|
|
Mar24 |
231128 |
33270 |
33475 |
33150 |
33210 |
-230 |
45 |
4,670 |
+8 |
|
|
Jun24 |
231128 |
32975 |
32975 |
32975 |
32975 |
-230 |
|
|
|
|
| Total Volume and Open Interest |
21,411 |
66,474 |
+475 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231128 |
33290 |
33290 |
33290 |
33290 |
-235 |
|
|
|
|
|
Mar24 |
231128 |
33210 |
33210 |
33210 |
33210 |
-230 |
0 |
1 |
+0 |
|
|
Jun24 |
231128 |
32975 |
32975 |
32975 |
32975 |
-230 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
7279.5 |
7283.5 |
7221.0 |
7257.5 |
-16.5 |
46,696 |
181,603 |
+1,942 |
|
|
Jan24 |
231128 |
7245.0 |
7281.5 |
7245.0 |
7278.5 |
-17.0 |
1 |
13 |
+0 |
|
|
Feb24 |
231128 |
7299.5 |
7299.5 |
7299.5 |
7299.5 |
-17.0 |
|
|
|
|
|
Mar24 |
231128 |
7322.0 |
7322.0 |
7322.0 |
7322.0 |
-17.0 |
0 |
1 |
+0 |
|
|
Jun24 |
231128 |
7219.0 |
7219.0 |
7219.0 |
7219.0 |
-17.0 |
|
|
|
|
|
Sep24 |
231128 |
7276.5 |
7276.5 |
7276.5 |
7276.5 |
-18.0 |
|
|
|
|
| Total Volume and Open Interest |
46,697 |
181,618 |
+1,942 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov23 |
231128 |
17558 |
17568 |
17304 |
17338 |
-224 |
158,885 |
57,195 |
-40,869 |
|
|
Dec23 |
231128 |
17653 |
17653 |
17389 |
17425 |
-224 |
90,755 |
89,391 |
+41,548 |
|
|
Jan24 |
231128 |
17656 |
17656 |
17521 |
17526 |
-207 |
1,758 |
2,771 |
+1,758 |
|
| Total Volume and Open Interest |
252,163 |
153,294 |
+2,936 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
15999.0 |
16037.0 |
15948.0 |
16024.0 |
+7.0 |
41,916 |
59,866 |
-235 |
|
|
Mar24 |
231128 |
16139.0 |
16201.0 |
16133.0 |
16193.0 |
+7.0 |
43 |
252 |
+16 |
|
|
Jun24 |
231128 |
16429.0 |
16429.0 |
16429.0 |
16429.0 |
+7.0 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
41,959 |
60,193 |
-219 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231128 |
15998.0 |
16037.0 |
15948.0 |
16024.0 |
+7.0 |
28,531 |
13,712 |
+83 |
|
|
Mar24 |
231128 |
16136.0 |
16208.0 |
16125.0 |
16193.0 |
+7.0 |
18 |
242 |
+5 |
|
|
Jun24 |
231128 |
16429.0 |
16429.0 |
16429.0 |
16429.0 |
+7.0 |
0 |
19 |
+0 |
|
| Total Volume and Open Interest |
28,549 |
13,973 |
+88 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
4362 |
4365 |
4336 |
4355 |
-11 |
542,340 |
3,005,686 |
+14,962 |
|
|
Mar24 |
231128 |
4388 |
4390 |
4370 |
4388 |
-10 |
6,200 |
65,529 |
+3,309 |
|
|
Jun24 |
231128 |
4333 |
4333 |
4333 |
4333 |
-11 |
0 |
15,469 |
+0 |
|
| Total Volume and Open Interest |
548,540 |
3,089,938 |
+18,271 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231128 |
10822 |
10841 |
10732 |
10782 |
-57 |
26,581 |
157,756 |
+3,808 |
|
|
Mar24 |
231128 |
10710 |
10726 |
10681 |
10726 |
-55 |
13 |
1,486 |
+10 |
|
|
Jun24 |
231128 |
10613 |
10613 |
10613 |
10613 |
-54 |
0 |
541 |
+0 |
|
| Total Volume and Open Interest |
26,594 |
159,946 |
+3,818 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231128 |
7480.50 |
7483.50 |
7419.50 |
7476.00 |
-7.00 |
58,837 |
500,931 |
-109 |
|
|
Mar24 |
231128 |
7480.00 |
7498.00 |
7441.00 |
7497.00 |
-6.00 |
80 |
2,748 |
+64 |
|
|
Jun24 |
231128 |
7512.00 |
7512.00 |
7512.00 |
7512.00 |
-6.00 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
58,917 |
504,629 |
-45 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231128 |
7011.0 |
7072.0 |
7001.0 |
7038.0 |
+30.0 |
34,043 |
232,506 |
+1,070 |
|
|
Mar24 |
231128 |
7015.0 |
7035.0 |
7012.0 |
7012.0 |
+29.0 |
3 |
78 |
+2 |
|
|
Jun24 |
231128 |
7012.0 |
7012.0 |
7012.0 |
7012.0 |
+29.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
34,046 |
232,711 |
+1,072 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231128 |
29410.00 |
29450.00 |
29240.00 |
29429.00 |
+17.00 |
13,518 |
110,534 |
+2,706 |
|
|
Mar24 |
231128 |
29575.00 |
29616.00 |
29485.00 |
29616.00 |
+17.00 |
6 |
2,475 |
+1 |
|
|
Jun24 |
231128 |
29089.00 |
29089.00 |
29089.00 |
29089.00 |
+22.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
13,524 |
113,013 |
+2,707 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231128 |
335.75 |
338.40 |
335.35 |
338.40 |
+4.20 |
206,048 |
285,635 |
+4,612 |
|
|
Mar24 |
231128 |
335.00 |
337.95 |
334.85 |
337.95 |
+4.25 |
950 |
25,272 |
-1,975 |
|
|
Jun24 |
231128 |
336.05 |
338.05 |
336.05 |
338.05 |
+4.00 |
5 |
18,789 |
+3 |
|
| Total Volume and Open Interest |
207,009 |
346,706 |
+2,648 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec23 |
231128 |
553.60 |
560.00 |
553.60 |
557.55 |
+7.90 |
13 |
558 |
-1 |
|
|
Jan24 |
231128 |
555.05 |
555.05 |
555.05 |
555.05 |
+7.90 |
|
|
|
|
|
Feb24 |
231128 |
552.55 |
552.55 |
552.55 |
552.55 |
+2.90 |
|
|
|
|
| Total Volume and Open Interest |
13 |
558 |
-1 |
|
|
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
