|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 29, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan24 |
231129 |
1346.50 |
1352.00 |
1337.00 |
1347.00 |
+0.50 |
122,211 |
257,716 |
-5,673 |
Hover/Click |
Mar24 |
231129 |
1364.00 |
1370.00 |
1356.00 |
1365.50 |
+0.75 |
67,613 |
178,221 |
+1,379 |
Hover/Click |
May24 |
231129 |
1378.00 |
1383.25 |
1368.75 |
1378.75 |
+0.50 |
33,584 |
126,956 |
+781 |
Hover/Click |
Jul24 |
231129 |
1383.00 |
1388.25 |
1374.00 |
1383.75 |
unch |
24,524 |
86,203 |
+1,083 |
Hover/Click |
Aug24 |
231129 |
1361.00 |
1364.00 |
1351.00 |
1360.25 |
+0.25 |
2,630 |
7,846 |
+517 |
Hover/Click |
Sep24 |
231129 |
1311.75 |
1315.25 |
1303.50 |
1312.00 |
unch |
1,364 |
4,802 |
+223 |
Hover/Click |
Nov24 |
231129 |
1291.50 |
1296.00 |
1284.75 |
1292.50 |
-0.50 |
10,129 |
66,373 |
+833 |
Hover/Click |
Jan25 |
231129 |
1296.75 |
1302.25 |
1292.25 |
1299.50 |
unch |
314 |
2,830 |
-4 |
Hover/Click |
Mar25 |
231129 |
1290.50 |
1294.75 |
1286.00 |
1292.75 |
-0.25 |
701 |
2,474 |
+328 |
Hover/Click |
May25 |
231129 |
1287.75 |
1292.25 |
1284.25 |
1290.75 |
+0.25 |
283 |
2,137 |
+125 |
Hover/Click |
Jul25 |
231129 |
1288.75 |
1293.50 |
1287.00 |
1293.50 |
+0.25 |
66 |
250 |
+4 |
Hover/Click |
Aug25 |
231129 |
1284.50 |
1284.50 |
1284.50 |
1284.50 |
+0.25 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
231129 |
1255.50 |
1255.50 |
1255.50 |
1255.50 |
+0.25 |
0 |
5 |
+0 |
Hover/Click |
Nov25 |
231129 |
1249.25 |
1251.00 |
1245.75 |
1251.00 |
+1.00 |
26 |
644 |
+8 |
Hover/Click |
Total Volume and Open Interest |
263,445 |
736,483 |
-396 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
449.80 |
454.10 |
442.00 |
444.30 |
-6.00 |
46,856 |
17,359 |
-17,848 |
Hover/Click |
Jan24 |
231129 |
429.80 |
433.10 |
425.60 |
427.00 |
-3.50 |
84,499 |
180,019 |
+2,917 |
Hover/Click |
Mar24 |
231129 |
418.50 |
421.70 |
415.00 |
416.90 |
-2.10 |
53,988 |
152,295 |
+3,972 |
Hover/Click |
May24 |
231129 |
409.10 |
413.00 |
407.20 |
409.60 |
-0.50 |
26,981 |
97,636 |
-59 |
Hover/Click |
Jul24 |
231129 |
407.60 |
410.80 |
404.90 |
407.60 |
unch |
16,215 |
51,949 |
+1,546 |
Hover/Click |
Aug24 |
231129 |
403.00 |
406.20 |
400.70 |
403.40 |
+0.40 |
2,806 |
8,109 |
+576 |
Hover/Click |
Sep24 |
231129 |
398.00 |
401.10 |
395.60 |
398.30 |
+0.70 |
805 |
4,336 |
+55 |
Hover/Click |
Oct24 |
231129 |
391.20 |
395.20 |
389.90 |
392.50 |
+0.90 |
604 |
6,300 |
-42 |
Hover/Click |
Dec24 |
231129 |
393.30 |
396.90 |
391.20 |
393.90 |
+0.80 |
3,325 |
21,802 |
+992 |
Hover/Click |
Jan25 |
231129 |
394.20 |
395.10 |
390.00 |
392.80 |
+0.90 |
120 |
1,702 |
+35 |
Hover/Click |
Total Volume and Open Interest |
236,221 |
542,910 |
-7,854 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
53.20 |
53.73 |
51.83 |
52.68 |
-0.66 |
23,665 |
6,116 |
-9,582 |
Hover/Click |
Jan24 |
231129 |
53.06 |
53.40 |
51.91 |
52.64 |
-0.30 |
77,539 |
147,147 |
-511 |
Hover/Click |
Mar24 |
231129 |
52.76 |
53.10 |
51.75 |
52.48 |
-0.15 |
38,792 |
124,783 |
+435 |
Hover/Click |
May24 |
231129 |
52.75 |
53.00 |
51.69 |
52.40 |
-0.14 |
21,259 |
63,951 |
+1,834 |
Hover/Click |
Jul24 |
231129 |
52.54 |
52.83 |
51.59 |
52.29 |
-0.11 |
15,616 |
64,752 |
-891 |
Hover/Click |
Aug24 |
231129 |
52.09 |
52.38 |
51.21 |
51.89 |
-0.09 |
1,974 |
17,372 |
+364 |
Hover/Click |
Sep24 |
231129 |
51.80 |
51.95 |
50.84 |
51.51 |
-0.04 |
675 |
12,842 |
-61 |
Hover/Click |
Oct24 |
231129 |
51.17 |
51.40 |
50.38 |
51.02 |
+0.01 |
404 |
8,588 |
+48 |
Hover/Click |
Dec24 |
231129 |
50.97 |
51.22 |
50.17 |
50.85 |
+0.08 |
2,286 |
32,286 |
+456 |
Hover/Click |
Jan25 |
231129 |
50.54 |
51.01 |
50.01 |
50.68 |
+0.09 |
102 |
1,596 |
+11 |
Hover/Click |
Total Volume and Open Interest |
182,402 |
483,412 |
-7,882 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan24 |
231129 |
707.3 |
712.9 |
699.9 |
702.3 |
-5.3 |
32,232 |
107,691 |
-11,852 |
Hover/Click |
Mar24 |
231129 |
711.1 |
716.6 |
704.5 |
706.7 |
-4.8 |
18,122 |
80,026 |
+4,315 |
Hover/Click |
May24 |
231129 |
716.6 |
721.4 |
710.5 |
712.5 |
-4.5 |
4,154 |
42,314 |
-439 |
Hover/Click |
Jul24 |
231129 |
720.8 |
725.0 |
715.0 |
717.4 |
-3.8 |
1,909 |
16,097 |
+519 |
Hover/Click |
Nov24 |
231129 |
709.0 |
714.6 |
705.0 |
707.4 |
-2.0 |
710 |
10,269 |
+276 |
Hover/Click |
Jan25 |
231129 |
707.9 |
707.9 |
707.9 |
707.9 |
-2.0 |
0 |
150 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,127 |
256,563 |
-7,181 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
451.00 |
453.50 |
447.00 |
449.75 |
-1.75 |
181,371 |
81,497 |
-73,676 |
Hover/Click |
Mar24 |
231129 |
473.50 |
477.25 |
470.50 |
475.75 |
+2.25 |
263,235 |
645,229 |
+13,807 |
Hover/Click |
May24 |
231129 |
486.00 |
489.50 |
483.25 |
488.50 |
+2.50 |
52,273 |
156,705 |
+2,936 |
Hover/Click |
Jul24 |
231129 |
495.75 |
499.00 |
493.25 |
498.25 |
+2.50 |
38,385 |
178,039 |
+218 |
Hover/Click |
Sep24 |
231129 |
498.50 |
502.00 |
496.75 |
501.00 |
+2.50 |
10,508 |
64,074 |
+1,041 |
Hover/Click |
Dec24 |
231129 |
505.00 |
508.50 |
503.75 |
507.75 |
+2.00 |
17,396 |
148,115 |
+3,511 |
Hover/Click |
Mar25 |
231129 |
516.25 |
519.00 |
514.25 |
518.50 |
+2.25 |
528 |
6,376 |
+139 |
Hover/Click |
May25 |
231129 |
520.75 |
524.25 |
519.50 |
523.50 |
+2.50 |
146 |
1,792 |
-1 |
Hover/Click |
Jul25 |
231129 |
519.75 |
525.00 |
519.75 |
524.00 |
+2.75 |
138 |
3,215 |
-4 |
Hover/Click |
Sep25 |
231129 |
510.00 |
510.00 |
509.50 |
509.50 |
+0.75 |
24 |
128 |
+9 |
Hover/Click |
Total Volume and Open Interest |
564,153 |
1,290,429 |
-51,963 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
544.50 |
559.00 |
542.75 |
556.00 |
+12.25 |
31,630 |
13,165 |
-15,821 |
Hover/Click |
Mar24 |
231129 |
573.75 |
587.50 |
571.50 |
585.75 |
+13.75 |
84,851 |
253,045 |
-1,064 |
Hover/Click |
May24 |
231129 |
589.50 |
602.00 |
587.25 |
600.75 |
+12.75 |
19,989 |
59,249 |
+17 |
Hover/Click |
Jul24 |
231129 |
603.00 |
614.50 |
601.00 |
613.50 |
+11.75 |
11,410 |
58,678 |
+261 |
Hover/Click |
Sep24 |
231129 |
617.50 |
628.25 |
614.75 |
627.50 |
+11.50 |
2,129 |
12,597 |
+66 |
Hover/Click |
Dec24 |
231129 |
635.25 |
644.50 |
631.50 |
643.75 |
+11.00 |
1,099 |
13,072 |
+107 |
Hover/Click |
Total Volume and Open Interest |
151,356 |
411,837 |
-16,414 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
231129 |
613.00 |
641.75 |
611.50 |
640.00 |
+27.00 |
10,893 |
4,710 |
-6,142 |
Hover/Click |
Mar24 |
231129 |
617.00 |
637.00 |
615.75 |
634.25 |
+16.50 |
36,869 |
133,594 |
+1,638 |
Hover/Click |
May24 |
231129 |
623.25 |
642.00 |
621.50 |
639.25 |
+16.25 |
10,743 |
39,545 |
-323 |
Hover/Click |
Jul24 |
231129 |
628.75 |
647.00 |
628.25 |
644.25 |
+15.00 |
6,265 |
28,020 |
-133 |
Hover/Click |
Sep24 |
231129 |
641.25 |
657.75 |
640.00 |
655.25 |
+14.25 |
1,777 |
6,093 |
+103 |
Hover/Click |
Dec24 |
231129 |
664.75 |
671.25 |
655.25 |
669.25 |
+13.75 |
459 |
4,417 |
-4 |
Hover/Click |
Mar25 |
231129 |
672.25 |
677.75 |
672.25 |
677.00 |
+12.75 |
90 |
446 |
+12 |
Hover/Click |
Total Volume and Open Interest |
67,096 |
216,920 |
-4,849 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
231129 |
694.50 |
703.00 |
687.75 |
696.75 |
+2.25 |
3,968 |
2,947 |
-2,413 |
Hover/Click |
Mar24 |
231129 |
713.00 |
728.75 |
711.50 |
725.25 |
+12.00 |
10,526 |
43,352 |
+468 |
Hover/Click |
May24 |
231129 |
722.75 |
738.25 |
722.25 |
735.00 |
+12.75 |
1,849 |
8,811 |
+320 |
Hover/Click |
Jul24 |
231129 |
734.00 |
748.00 |
734.00 |
745.25 |
+13.00 |
684 |
3,812 |
+82 |
Hover/Click |
Sep24 |
231129 |
742.00 |
756.75 |
742.00 |
754.50 |
+13.00 |
242 |
3,445 |
+48 |
Hover/Click |
Dec24 |
231129 |
757.50 |
768.25 |
757.50 |
767.25 |
+13.00 |
157 |
811 |
+20 |
Hover/Click |
Total Volume and Open Interest |
17,426 |
63,203 |
-1,475 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
358.25 |
360.00 |
349.25 |
359.75 |
+1.25 |
688 |
812 |
-603 |
Hover/Click |
Mar24 |
231129 |
372.00 |
372.25 |
355.00 |
362.00 |
-6.75 |
720 |
2,866 |
+44 |
Hover/Click |
May24 |
231129 |
375.00 |
375.00 |
366.75 |
366.75 |
-12.00 |
62 |
296 |
+22 |
Hover/Click |
Jul24 |
231129 |
373.75 |
373.75 |
373.75 |
373.75 |
-12.00 |
0 |
72 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,470 |
4,097 |
-537 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan24 |
231129 |
17.37 |
17.44 |
17.29 |
17.41 |
+0.03 |
783 |
10,051 |
-108 |
Hover/Click |
Mar24 |
231129 |
17.57 |
17.67 |
17.52 |
17.66 |
+0.06 |
125 |
1,450 |
+80 |
Hover/Click |
May24 |
231129 |
17.66 |
17.92 |
17.66 |
17.89 |
+0.13 |
0 |
18 |
+0 |
Hover/Click |
Jul24 |
231129 |
17.90 |
17.90 |
17.87 |
17.87 |
+0.05 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
909 |
12,257 |
-27 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
171.950 |
172.485 |
171.450 |
171.900 |
+0.250 |
12,697 |
29,961 |
-4,022 |
Hover/Click |
Feb24 |
231129 |
173.250 |
173.880 |
172.500 |
173.485 |
+0.655 |
30,503 |
107,792 |
+498 |
Hover/Click |
Apr24 |
231129 |
175.285 |
176.400 |
174.800 |
175.935 |
+1.055 |
11,860 |
55,258 |
-275 |
Hover/Click |
Jun24 |
231129 |
170.800 |
172.050 |
170.300 |
171.550 |
+0.865 |
8,967 |
40,043 |
-312 |
Hover/Click |
Aug24 |
231129 |
170.900 |
172.130 |
170.500 |
171.485 |
+0.700 |
6,655 |
19,524 |
+666 |
Hover/Click |
Oct24 |
231129 |
175.880 |
177.035 |
175.580 |
176.235 |
+0.355 |
2,406 |
8,341 |
-141 |
Hover/Click |
Total Volume and Open Interest |
74,938 |
272,491 |
-3,274 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan24 |
231129 |
221.550 |
223.580 |
220.100 |
222.200 |
+1.150 |
11,044 |
22,980 |
+217 |
Hover/Click |
Mar24 |
231129 |
223.950 |
225.450 |
222.880 |
224.285 |
+0.785 |
6,793 |
10,839 |
+132 |
Hover/Click |
Apr24 |
231129 |
227.800 |
229.285 |
226.830 |
228.330 |
+0.895 |
2,600 |
6,435 |
-73 |
Hover/Click |
May24 |
231129 |
231.850 |
233.100 |
230.700 |
232.130 |
+0.930 |
1,993 |
4,548 |
-71 |
Hover/Click |
Aug24 |
231129 |
245.500 |
247.185 |
244.500 |
246.050 |
+0.815 |
1,001 |
4,087 |
-100 |
Hover/Click |
Sep24 |
231129 |
248.400 |
249.830 |
247.685 |
248.535 |
+0.135 |
226 |
959 |
-2 |
Hover/Click |
Oct24 |
231129 |
250.435 |
251.785 |
249.880 |
250.535 |
+0.035 |
271 |
676 |
+71 |
Hover/Click |
Total Volume and Open Interest |
24,043 |
50,727 |
+207 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
69.100 |
69.250 |
68.220 |
68.980 |
+0.050 |
10,838 |
26,263 |
-2,620 |
Hover/Click |
Feb24 |
231129 |
69.200 |
70.830 |
67.880 |
70.100 |
+1.070 |
36,054 |
83,674 |
+1,827 |
Hover/Click |
Apr24 |
231129 |
75.050 |
77.030 |
74.230 |
76.480 |
+1.480 |
11,533 |
37,232 |
+161 |
Hover/Click |
May24 |
231129 |
82.880 |
83.850 |
81.680 |
83.680 |
+1.600 |
93 |
1,331 |
+5 |
|
Jun24 |
231129 |
90.550 |
92.430 |
90.150 |
92.150 |
+1.620 |
5,450 |
17,942 |
-119 |
Hover/Click |
Jul24 |
231129 |
93.100 |
94.430 |
92.600 |
94.130 |
+1.200 |
1,785 |
13,014 |
+88 |
Hover/Click |
Aug24 |
231129 |
93.550 |
94.650 |
93.250 |
94.430 |
+0.880 |
1,112 |
7,525 |
+105 |
Hover/Click |
Oct24 |
231129 |
80.600 |
81.430 |
80.430 |
81.230 |
+0.630 |
405 |
4,322 |
+58 |
Hover/Click |
Total Volume and Open Interest |
67,563 |
193,516 |
-422 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
16.15 |
16.24 |
16.10 |
16.11 |
-0.11 |
648 |
6,396 |
-27 |
Hover/Click |
Jan24 |
231129 |
16.38 |
16.43 |
16.21 |
16.22 |
-0.11 |
594 |
4,491 |
+270 |
Hover/Click |
Feb24 |
231129 |
16.85 |
16.89 |
16.72 |
16.75 |
-0.09 |
358 |
2,844 |
+145 |
Hover/Click |
Mar24 |
231129 |
17.44 |
17.44 |
17.31 |
17.31 |
-0.10 |
280 |
1,603 |
+107 |
Hover/Click |
Apr24 |
231129 |
17.77 |
17.89 |
17.77 |
17.79 |
unch |
12 |
1,003 |
+2 |
Hover/Click |
May24 |
231129 |
18.03 |
18.06 |
18.03 |
18.03 |
+0.02 |
20 |
942 |
+12 |
Hover/Click |
Jun24 |
231129 |
18.19 |
18.28 |
18.19 |
18.28 |
+0.04 |
6 |
959 |
+5 |
Hover/Click |
Jul24 |
231129 |
18.39 |
18.39 |
18.39 |
18.39 |
-0.06 |
2 |
696 |
+0 |
Hover/Click |
Aug24 |
231129 |
18.51 |
18.51 |
18.51 |
18.51 |
-0.08 |
0 |
689 |
+0 |
Hover/Click |
Sep24 |
231129 |
18.62 |
18.62 |
18.61 |
18.62 |
-0.08 |
0 |
729 |
+0 |
Hover/Click |
Oct24 |
231129 |
18.68 |
18.68 |
18.68 |
18.68 |
-0.02 |
3 |
500 |
+3 |
Hover/Click |
Nov24 |
231129 |
18.66 |
18.66 |
18.64 |
18.64 |
-0.02 |
0 |
467 |
+0 |
Hover/Click |
Dec24 |
231129 |
18.48 |
18.48 |
18.48 |
18.48 |
-0.01 |
0 |
472 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,923 |
21,844 |
-2,981 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
231129 |
4375 |
4438 |
4375 |
4438 |
+68 |
86 |
902 |
-68 |
Hover/Click |
Mar24 |
231129 |
4206 |
4287 |
4186 |
4273 |
+72 |
26,208 |
147,796 |
+452 |
Hover/Click |
May24 |
231129 |
4169 |
4242 |
4152 |
4232 |
+67 |
10,032 |
55,784 |
-636 |
Hover/Click |
Jul24 |
231129 |
4135 |
4200 |
4123 |
4191 |
+62 |
4,719 |
42,926 |
+105 |
Hover/Click |
Sep24 |
231129 |
4076 |
4134 |
4067 |
4127 |
+54 |
3,064 |
17,155 |
+404 |
Hover/Click |
Dec24 |
231129 |
3946 |
4004 |
3934 |
3995 |
+52 |
595 |
17,053 |
+177 |
Hover/Click |
Mar25 |
231129 |
3808 |
3872 |
3807 |
3859 |
+44 |
583 |
3,873 |
+94 |
Hover/Click |
Total Volume and Open Interest |
45,391 |
286,199 |
+552 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec23 |
231129 |
184.00 |
184.00 |
180.55 |
182.10 |
-1.55 |
10 |
318 |
-8 |
Hover/Click |
Mar24 |
231129 |
172.65 |
173.20 |
170.40 |
172.70 |
-0.40 |
27,852 |
109,066 |
+493 |
Hover/Click |
May24 |
231129 |
170.20 |
170.40 |
167.90 |
170.05 |
-0.45 |
14,682 |
47,975 |
+2,231 |
Hover/Click |
Jul24 |
231129 |
170.85 |
170.85 |
168.40 |
170.45 |
-0.60 |
5,400 |
14,416 |
+91 |
Hover/Click |
Sep24 |
231129 |
171.50 |
171.80 |
169.60 |
171.45 |
-0.65 |
2,234 |
6,542 |
-259 |
Hover/Click |
Dec24 |
231129 |
172.95 |
173.50 |
171.40 |
173.20 |
-0.65 |
662 |
11,944 |
-102 |
Hover/Click |
Total Volume and Open Interest |
50,989 |
193,911 |
+2,480 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan24 |
231129 |
416.50 |
418.45 |
408.80 |
411.00 |
-3.30 |
472 |
7,226 |
-37 |
Hover/Click |
Mar24 |
231129 |
400.65 |
402.25 |
394.80 |
397.35 |
-2.90 |
223 |
1,813 |
+67 |
Hover/Click |
May24 |
231129 |
389.00 |
389.00 |
387.00 |
387.30 |
-3.05 |
45 |
423 |
+17 |
Hover/Click |
Jul24 |
231129 |
377.65 |
377.65 |
377.65 |
377.65 |
-3.05 |
1 |
83 |
-1 |
Hover/Click |
Sep24 |
231129 |
365.85 |
365.85 |
365.85 |
365.85 |
-3.05 |
0 |
6 |
+0 |
Hover/Click |
Nov24 |
231129 |
355.50 |
355.50 |
355.50 |
355.50 |
-3.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
741 |
9,562 |
+46 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
231129 |
27.04 |
27.12 |
26.80 |
26.86 |
-0.13 |
62,402 |
430,517 |
-2,325 |
Hover/Click |
May24 |
231129 |
25.94 |
25.99 |
25.66 |
25.73 |
-0.13 |
26,986 |
156,734 |
+663 |
Hover/Click |
Jul24 |
231129 |
24.96 |
25.03 |
24.70 |
24.76 |
-0.14 |
12,299 |
119,808 |
+22 |
Hover/Click |
Oct24 |
231129 |
24.50 |
24.56 |
24.26 |
24.32 |
-0.12 |
5,583 |
82,435 |
+586 |
Hover/Click |
Mar25 |
231129 |
24.34 |
24.43 |
24.15 |
24.20 |
-0.11 |
1,658 |
36,612 |
+94 |
Hover/Click |
May25 |
231129 |
23.04 |
23.10 |
22.83 |
22.88 |
-0.13 |
823 |
17,436 |
+144 |
Hover/Click |
Jul25 |
231129 |
22.02 |
22.08 |
21.83 |
21.88 |
-0.13 |
770 |
11,855 |
-25 |
Hover/Click |
Oct25 |
231129 |
21.66 |
21.66 |
21.41 |
21.47 |
-0.14 |
291 |
10,774 |
+25 |
Hover/Click |
Total Volume and Open Interest |
111,446 |
875,946 |
-565 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
231129 |
3561 |
3591 |
3538 |
3582 |
+28 |
6,514 |
49,285 |
-571 |
Hover/Click |
Mar24 |
231129 |
3535 |
3569 |
3514 |
3564 |
+37 |
13,595 |
151,174 |
+2,080 |
Hover/Click |
May24 |
231129 |
3395 |
3433 |
3371 |
3430 |
+44 |
7,877 |
57,963 |
+69 |
Hover/Click |
Jul24 |
231129 |
3265 |
3308 |
3245 |
3302 |
+48 |
4,885 |
51,448 |
-32 |
Hover/Click |
Sep24 |
231129 |
3170 |
3224 |
3159 |
3217 |
+52 |
3,950 |
26,134 |
+707 |
Hover/Click |
Dec24 |
231129 |
3012 |
3058 |
3009 |
3054 |
+44 |
2,228 |
26,830 |
-431 |
Hover/Click |
Mar25 |
231129 |
2963 |
2994 |
2958 |
2992 |
+33 |
2,065 |
30,576 |
+1,513 |
Hover/Click |
Total Volume and Open Interest |
41,748 |
395,244 |
+3,795 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar24 |
231129 |
739.30 |
740.50 |
733.70 |
734.70 |
-3.50 |
7,653 |
44,615 |
+80 |
Hover/Click |
May24 |
231129 |
720.20 |
721.60 |
715.00 |
715.60 |
-3.50 |
3,055 |
20,045 |
-101 |
Hover/Click |
Aug24 |
231129 |
694.70 |
696.10 |
690.40 |
690.90 |
-2.30 |
1,458 |
8,502 |
+297 |
Hover/Click |
Oct24 |
231129 |
673.60 |
674.90 |
669.50 |
669.80 |
-2.20 |
356 |
3,821 |
+90 |
Hover/Click |
Dec24 |
231129 |
659.50 |
661.50 |
656.30 |
656.30 |
-2.20 |
123 |
2,818 |
+61 |
Hover/Click |
Total Volume and Open Interest |
12,707 |
81,767 |
+473 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec23 |
231129 |
78.82 |
78.82 |
78.59 |
78.59 |
-0.01 |
5 |
63 |
-30 |
Hover/Click |
Mar24 |
231129 |
79.59 |
80.40 |
79.30 |
79.59 |
-0.01 |
15,094 |
103,344 |
+40 |
Hover/Click |
May24 |
231129 |
80.20 |
81.04 |
80.00 |
80.23 |
-0.01 |
5,171 |
38,924 |
+9 |
Hover/Click |
Jul24 |
231129 |
81.02 |
81.63 |
80.66 |
80.84 |
-0.02 |
2,548 |
26,126 |
-278 |
Hover/Click |
Oct24 |
231129 |
78.66 |
78.66 |
78.66 |
78.66 |
-0.03 |
0 |
37 |
+0 |
Hover/Click |
Dec24 |
231129 |
77.58 |
78.05 |
77.34 |
77.38 |
-0.06 |
624 |
22,846 |
-11 |
Hover/Click |
Total Volume and Open Interest |
23,444 |
192,139 |
-271 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan24 |
231129 |
76.56 |
78.09 |
75.67 |
77.86 |
+1.45 |
286,618 |
331,117 |
-6,379 |
Hover/Click |
Feb24 |
231129 |
76.67 |
78.18 |
75.86 |
77.98 |
+1.39 |
121,438 |
131,857 |
-5,352 |
Hover/Click |
Mar24 |
231129 |
76.68 |
78.13 |
75.94 |
77.98 |
+1.32 |
101,870 |
128,003 |
-4,515 |
Hover/Click |
Apr24 |
231129 |
76.62 |
77.97 |
75.89 |
77.86 |
+1.27 |
39,839 |
69,666 |
-4,670 |
Hover/Click |
May24 |
231129 |
76.67 |
77.77 |
75.79 |
77.69 |
+1.24 |
20,664 |
50,767 |
+4,586 |
Hover/Click |
Jun24 |
231129 |
76.13 |
77.53 |
75.55 |
77.45 |
+1.23 |
56,122 |
153,984 |
+128 |
Hover/Click |
Jul24 |
231129 |
75.95 |
77.20 |
75.35 |
77.14 |
+1.21 |
24,464 |
47,605 |
+7,121 |
Hover/Click |
Aug24 |
231129 |
75.51 |
76.80 |
75.06 |
76.76 |
+1.18 |
8,343 |
41,001 |
+451 |
Hover/Click |
Sep24 |
231129 |
75.23 |
76.43 |
74.64 |
76.36 |
+1.17 |
11,302 |
60,576 |
+451 |
Hover/Click |
Oct24 |
231129 |
74.81 |
75.97 |
74.42 |
75.95 |
+1.15 |
2,495 |
35,854 |
-151 |
Hover/Click |
Nov24 |
231129 |
74.40 |
75.56 |
74.30 |
75.55 |
+1.14 |
1,530 |
33,924 |
+58 |
Hover/Click |
Dec24 |
231129 |
73.91 |
75.17 |
73.54 |
75.12 |
+1.10 |
41,753 |
155,983 |
-921 |
Hover/Click |
Jan25 |
231129 |
73.60 |
74.76 |
73.60 |
74.68 |
+1.08 |
832 |
26,131 |
+439 |
Hover/Click |
Feb25 |
231129 |
73.19 |
74.25 |
73.19 |
74.25 |
+1.06 |
134 |
14,866 |
+17 |
Hover/Click |
Mar25 |
231129 |
72.80 |
73.84 |
72.59 |
73.84 |
+1.04 |
3,411 |
20,150 |
+1,520 |
Hover/Click |
Apr25 |
231129 |
73.45 |
73.45 |
73.45 |
73.45 |
+1.01 |
194 |
8,121 |
+61 |
Hover/Click |
Total Volume and Open Interest |
739,929 |
1,563,737 |
-5,805 |
|
e-miNY Crude Oil(NYM) |
Jan24 |
231129 |
76.575 |
78.075 |
75.675 |
77.850 |
+1.450 |
9,108 |
3,245 |
-35 |
|
Feb24 |
231129 |
76.800 |
78.175 |
75.875 |
78.000 |
+1.400 |
515 |
1,083 |
+39 |
|
Mar24 |
231129 |
76.750 |
78.000 |
76.150 |
77.975 |
+1.325 |
26 |
236 |
+2 |
|
Apr24 |
231129 |
77.475 |
77.850 |
76.500 |
77.850 |
+1.250 |
9 |
52 |
+1 |
|
May24 |
231129 |
77.525 |
77.750 |
76.700 |
77.700 |
+1.250 |
8 |
14 |
+1 |
|
Jun24 |
231129 |
76.200 |
77.450 |
76.100 |
77.450 |
+1.225 |
24 |
75 |
+0 |
|
Jul24 |
231129 |
76.900 |
77.150 |
76.900 |
77.150 |
+1.225 |
0 |
29 |
+0 |
|
Aug24 |
231129 |
76.750 |
76.750 |
76.750 |
76.750 |
+1.175 |
0 |
11 |
+0 |
|
Sep24 |
231129 |
76.350 |
76.350 |
76.350 |
76.350 |
+1.150 |
3 |
10 |
+0 |
|
Oct24 |
231129 |
74.775 |
75.950 |
74.775 |
75.950 |
+1.150 |
3 |
1 |
+1 |
|
Total Volume and Open Interest |
9,724 |
4,977 |
-13 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec23 |
231129 |
288.23 |
291.30 |
281.16 |
288.85 |
-1.85 |
20,530 |
15,115 |
-6,177 |
Hover/Click |
Jan24 |
231129 |
279.41 |
282.73 |
273.50 |
280.87 |
-0.78 |
61,093 |
85,933 |
+5,681 |
Hover/Click |
Feb24 |
231129 |
275.28 |
278.65 |
269.98 |
276.84 |
-0.59 |
33,547 |
38,523 |
+1,423 |
Hover/Click |
Mar24 |
231129 |
271.45 |
274.17 |
266.24 |
272.72 |
-0.20 |
14,953 |
34,120 |
-1,236 |
Hover/Click |
Apr24 |
231129 |
265.15 |
269.00 |
261.73 |
268.01 |
+0.42 |
9,508 |
33,742 |
+309 |
Hover/Click |
May24 |
231129 |
261.45 |
265.27 |
258.49 |
264.59 |
+0.93 |
4,903 |
14,951 |
+596 |
Hover/Click |
Jun24 |
231129 |
259.80 |
262.82 |
256.61 |
262.45 |
+1.35 |
5,194 |
25,898 |
-23 |
Hover/Click |
Jul24 |
231129 |
258.90 |
262.01 |
256.18 |
261.95 |
+1.74 |
3,073 |
8,326 |
+482 |
Hover/Click |
Aug24 |
231129 |
261.43 |
261.90 |
256.08 |
261.78 |
+1.89 |
2,250 |
6,521 |
+266 |
Hover/Click |
Sep24 |
231129 |
259.74 |
262.16 |
256.53 |
262.03 |
+1.89 |
1,450 |
9,351 |
-154 |
Hover/Click |
Oct24 |
231129 |
259.73 |
261.99 |
256.58 |
261.99 |
+1.89 |
1,297 |
4,181 |
+370 |
Hover/Click |
Nov24 |
231129 |
260.05 |
261.34 |
256.00 |
261.34 |
+1.95 |
359 |
2,921 |
+10 |
Hover/Click |
Dec24 |
231129 |
256.69 |
260.29 |
255.02 |
260.20 |
+2.03 |
1,011 |
15,728 |
+93 |
Hover/Click |
Jan25 |
231129 |
256.05 |
259.09 |
254.21 |
259.09 |
+2.14 |
175 |
1,991 |
+19 |
Hover/Click |
Total Volume and Open Interest |
159,720 |
303,447 |
+1,747 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec23 |
231129 |
223.99 |
228.74 |
219.73 |
228.36 |
+5.36 |
21,740 |
14,873 |
-7,887 |
Hover/Click |
Jan24 |
231129 |
220.20 |
225.05 |
216.07 |
224.73 |
+5.47 |
54,047 |
123,939 |
+2,078 |
Hover/Click |
Feb24 |
231129 |
220.03 |
224.61 |
216.38 |
224.29 |
+4.92 |
22,713 |
45,600 |
+4,144 |
Hover/Click |
Mar24 |
231129 |
221.69 |
225.86 |
218.09 |
225.58 |
+4.69 |
13,406 |
40,506 |
+2,142 |
Hover/Click |
Apr24 |
231129 |
239.94 |
244.48 |
237.34 |
244.22 |
+4.18 |
4,745 |
26,979 |
+605 |
Hover/Click |
May24 |
231129 |
240.83 |
244.57 |
237.75 |
244.28 |
+3.96 |
3,073 |
17,194 |
-101 |
Hover/Click |
Jun24 |
231129 |
239.80 |
243.43 |
237.03 |
243.17 |
+3.73 |
5,642 |
26,795 |
-641 |
Hover/Click |
Jul24 |
231129 |
238.55 |
241.17 |
235.07 |
240.90 |
+3.53 |
1,706 |
13,648 |
-83 |
Hover/Click |
Aug24 |
231129 |
233.95 |
238.17 |
233.08 |
237.95 |
+3.43 |
1,569 |
5,973 |
+227 |
Hover/Click |
Sep24 |
231129 |
230.00 |
234.20 |
228.50 |
233.98 |
+3.36 |
1,307 |
7,160 |
+334 |
Hover/Click |
Total Volume and Open Interest |
133,591 |
343,973 |
+1,981 |
|
e-miNY RBOB Gasoline(NYM) |
Dec23 |
231129 |
223.20 |
228.36 |
223.20 |
228.36 |
+5.36 |
0 |
1 |
+0 |
|
Jan24 |
231129 |
224.73 |
224.73 |
224.73 |
224.73 |
+5.47 |
|
|
|
|
Feb24 |
231129 |
224.29 |
224.29 |
224.29 |
224.29 |
+4.92 |
|
|
|
|
Mar24 |
231129 |
225.58 |
225.58 |
225.58 |
225.58 |
+4.69 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan24 |
231129 |
2.792 |
2.870 |
2.760 |
2.804 |
-0.033 |
187,190 |
335,402 |
+5,880 |
Hover/Click |
Feb24 |
231129 |
2.757 |
2.830 |
2.728 |
2.769 |
-0.029 |
56,290 |
98,328 |
+715 |
Hover/Click |
Mar24 |
231129 |
2.633 |
2.691 |
2.600 |
2.642 |
-0.031 |
54,874 |
197,669 |
+3,120 |
Hover/Click |
Apr24 |
231129 |
2.600 |
2.643 |
2.565 |
2.601 |
-0.032 |
39,821 |
108,462 |
+2,185 |
Hover/Click |
May24 |
231129 |
2.672 |
2.700 |
2.635 |
2.665 |
-0.035 |
17,935 |
79,954 |
+514 |
Hover/Click |
Jun24 |
231129 |
2.804 |
2.838 |
2.781 |
2.808 |
-0.038 |
8,591 |
30,116 |
+1,004 |
Hover/Click |
Jul24 |
231129 |
2.958 |
2.980 |
2.933 |
2.956 |
-0.038 |
8,100 |
47,108 |
+546 |
Hover/Click |
Aug24 |
231129 |
3.006 |
3.028 |
2.987 |
3.010 |
-0.032 |
5,227 |
20,411 |
-124 |
Hover/Click |
Sep24 |
231129 |
3.001 |
3.022 |
2.982 |
3.004 |
-0.029 |
5,731 |
31,697 |
-260 |
Hover/Click |
Oct24 |
231129 |
3.084 |
3.110 |
3.066 |
3.089 |
-0.030 |
16,264 |
58,759 |
-992 |
Hover/Click |
Nov24 |
231129 |
3.466 |
3.504 |
3.460 |
3.481 |
-0.033 |
3,177 |
18,028 |
+308 |
Hover/Click |
Dec24 |
231129 |
3.978 |
4.001 |
3.953 |
3.972 |
-0.045 |
3,485 |
29,522 |
-117 |
Hover/Click |
Jan25 |
231129 |
4.284 |
4.292 |
4.249 |
4.273 |
-0.036 |
9,703 |
49,247 |
+1,725 |
Hover/Click |
Feb25 |
231129 |
4.181 |
4.194 |
4.158 |
4.178 |
-0.036 |
1,406 |
13,645 |
+188 |
Hover/Click |
Mar25 |
231129 |
3.816 |
3.843 |
3.811 |
3.831 |
-0.033 |
2,349 |
28,248 |
-358 |
Hover/Click |
Apr25 |
231129 |
3.497 |
3.504 |
3.474 |
3.494 |
-0.027 |
3,819 |
34,259 |
+267 |
Hover/Click |
Total Volume and Open Interest |
430,896 |
1,312,443 |
+13,377 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231129 |
81.91 |
83.25 |
80.96 |
83.10 |
+1.42 |
112,496 |
124,537 |
-46,382 |
Hover/Click |
Feb24 |
231129 |
81.64 |
82.99 |
80.72 |
82.88 |
+1.41 |
335,289 |
457,314 |
+21,052 |
Hover/Click |
Mar24 |
231129 |
81.39 |
82.69 |
80.50 |
82.58 |
+1.35 |
171,498 |
286,564 |
+5,835 |
Hover/Click |
Apr24 |
231129 |
81.19 |
82.38 |
80.29 |
82.29 |
+1.28 |
70,172 |
144,112 |
+799 |
Hover/Click |
May24 |
231129 |
80.93 |
82.09 |
80.09 |
82.01 |
+1.22 |
36,123 |
104,887 |
+3,058 |
Hover/Click |
Jun24 |
231129 |
80.65 |
81.81 |
79.88 |
81.74 |
+1.20 |
63,051 |
174,483 |
+3,606 |
Hover/Click |
Jul24 |
231129 |
80.36 |
81.48 |
79.64 |
81.43 |
+1.18 |
13,446 |
48,412 |
+200 |
Hover/Click |
Aug24 |
231129 |
80.03 |
81.14 |
79.35 |
81.10 |
+1.16 |
10,283 |
58,663 |
-459 |
Hover/Click |
Sep24 |
231129 |
79.68 |
80.80 |
79.05 |
80.76 |
+1.15 |
18,729 |
64,711 |
+735 |
Hover/Click |
Oct24 |
231129 |
79.38 |
80.44 |
78.77 |
80.42 |
+1.15 |
5,662 |
44,972 |
+421 |
Hover/Click |
Nov24 |
231129 |
78.70 |
80.08 |
78.58 |
80.05 |
+1.13 |
3,553 |
29,759 |
+655 |
Hover/Click |
Dec24 |
231129 |
78.60 |
79.73 |
78.09 |
79.68 |
+1.12 |
51,237 |
184,401 |
-1,312 |
Hover/Click |
Jan25 |
231129 |
79.05 |
79.31 |
79.05 |
79.31 |
+1.11 |
1,975 |
30,105 |
+531 |
Hover/Click |
Feb25 |
231129 |
78.09 |
78.94 |
78.09 |
78.94 |
+1.09 |
1,277 |
27,871 |
+189 |
Hover/Click |
Total Volume and Open Interest |
919,780 |
2,074,138 |
-10,184 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231129 |
829.25 |
834.00 |
810.00 |
820.50 |
-12.75 |
39,714 |
88,324 |
-2,635 |
Hover/Click |
Jan24 |
231129 |
809.50 |
817.00 |
792.75 |
804.00 |
-11.75 |
82,931 |
142,206 |
+1,443 |
Hover/Click |
Feb24 |
231129 |
802.75 |
811.00 |
787.25 |
798.25 |
-10.50 |
44,644 |
69,373 |
+1,173 |
Hover/Click |
Mar24 |
231129 |
797.75 |
803.50 |
781.25 |
792.00 |
-9.00 |
26,406 |
64,441 |
+2,194 |
Hover/Click |
Apr24 |
231129 |
784.00 |
793.75 |
773.50 |
783.50 |
-7.50 |
11,201 |
36,615 |
-280 |
Hover/Click |
May24 |
231129 |
775.50 |
786.75 |
767.50 |
777.00 |
-6.75 |
5,174 |
31,230 |
+150 |
Hover/Click |
Jun24 |
231129 |
773.75 |
782.25 |
763.75 |
773.00 |
-5.75 |
11,086 |
45,863 |
+1,895 |
Hover/Click |
Jul24 |
231129 |
768.25 |
779.00 |
761.75 |
770.50 |
-5.25 |
1,705 |
19,356 |
+193 |
Hover/Click |
Aug24 |
231129 |
766.00 |
776.50 |
759.75 |
768.25 |
-5.00 |
565 |
15,211 |
+16 |
Hover/Click |
Sep24 |
231129 |
763.75 |
774.25 |
758.25 |
766.25 |
-4.75 |
1,906 |
24,883 |
+114 |
Hover/Click |
Total Volume and Open Interest |
233,551 |
637,258 |
+5,063 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231129 |
76.83 |
78.09 |
75.72 |
77.86 |
+1.45 |
54,162 |
93,617 |
+1,689 |
Hover/Click |
Feb24 |
231129 |
77.01 |
78.19 |
75.90 |
77.99 |
+1.40 |
73,129 |
75,569 |
-549 |
Hover/Click |
Mar24 |
231129 |
76.62 |
78.06 |
75.98 |
77.98 |
+1.32 |
70,399 |
47,110 |
+3,171 |
Hover/Click |
Apr24 |
231129 |
76.70 |
77.94 |
75.92 |
77.86 |
+1.27 |
44,907 |
21,849 |
+1,268 |
Hover/Click |
May24 |
231129 |
76.50 |
77.75 |
75.79 |
77.69 |
+1.24 |
25,021 |
19,022 |
+4,501 |
Hover/Click |
Jun24 |
231129 |
76.35 |
77.48 |
75.91 |
77.45 |
+1.23 |
21,030 |
75,168 |
+2,915 |
Hover/Click |
Jul24 |
231129 |
76.30 |
77.14 |
76.30 |
77.14 |
+1.21 |
3,285 |
17,822 |
+621 |
Hover/Click |
Aug24 |
231129 |
76.57 |
76.76 |
76.57 |
76.76 |
+1.18 |
1,192 |
13,588 |
+485 |
Hover/Click |
Sep24 |
231129 |
76.36 |
76.36 |
76.36 |
76.36 |
+1.17 |
3,266 |
29,376 |
+446 |
Hover/Click |
Oct24 |
231129 |
75.95 |
75.95 |
75.95 |
75.95 |
+1.15 |
353 |
9,474 |
+152 |
Hover/Click |
Nov24 |
231129 |
75.55 |
75.55 |
75.55 |
75.55 |
+1.14 |
155 |
8,710 |
+37 |
Hover/Click |
Dec24 |
231129 |
74.14 |
75.12 |
73.90 |
75.12 |
+1.10 |
7,177 |
72,123 |
+648 |
Hover/Click |
Jan25 |
231129 |
74.68 |
74.68 |
74.68 |
74.68 |
+1.08 |
24 |
7,867 |
+1 |
Hover/Click |
Feb25 |
231129 |
74.25 |
74.25 |
74.25 |
74.25 |
+1.06 |
30 |
3,575 |
+0 |
Hover/Click |
Mar25 |
231129 |
73.84 |
73.84 |
73.84 |
73.84 |
+1.04 |
52 |
3,490 |
-8 |
Hover/Click |
Apr25 |
231129 |
73.45 |
73.45 |
73.45 |
73.45 |
+1.01 |
0 |
2,624 |
+0 |
Hover/Click |
Total Volume and Open Interest |
305,973 |
587,653 |
+15,273 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
231129 |
102.495 |
102.930 |
102.380 |
102.675 |
+0.025 |
17,213 |
38,269 |
+1,402 |
Hover/Click |
Mar24 |
231129 |
102.125 |
102.560 |
102.010 |
102.300 |
+0.020 |
223 |
1,075 |
+49 |
Hover/Click |
Jun24 |
231129 |
102.000 |
102.000 |
101.935 |
101.935 |
+0.020 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,437 |
39,359 |
+1,452 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
66.52 |
66.81 |
66.10 |
66.27 |
-0.30 |
104,179 |
192,635 |
+1,209 |
Hover/Click |
Mar24 |
231129 |
66.77 |
66.98 |
66.28 |
66.45 |
-0.29 |
1,402 |
3,850 |
+639 |
Hover/Click |
Jun24 |
231129 |
66.75 |
67.05 |
66.46 |
66.57 |
-0.29 |
0 |
115 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,706 |
197,053 |
+1,844 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
127.02 |
127.35 |
126.67 |
127.09 |
+0.08 |
114,413 |
210,768 |
+1,732 |
Hover/Click |
Mar24 |
231129 |
127.17 |
127.42 |
126.76 |
127.18 |
+0.09 |
713 |
3,903 |
+305 |
Hover/Click |
Jun24 |
231129 |
127.21 |
127.47 |
126.87 |
127.20 |
+0.06 |
1,058 |
1,426 |
+958 |
Hover/Click |
Total Volume and Open Interest |
116,266 |
217,372 |
+3,006 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
73.71 |
73.87 |
73.47 |
73.64 |
-0.10 |
83,781 |
193,214 |
+311 |
Hover/Click |
Mar24 |
231129 |
73.85 |
73.98 |
73.58 |
73.75 |
-0.10 |
880 |
5,367 |
+128 |
Hover/Click |
Jun24 |
231129 |
73.80 |
74.07 |
73.80 |
73.85 |
-0.10 |
29 |
1,279 |
+23 |
Hover/Click |
Sep24 |
231129 |
73.95 |
74.15 |
73.81 |
73.95 |
-0.10 |
10 |
278 |
+1 |
Hover/Click |
Total Volume and Open Interest |
84,769 |
200,864 |
+498 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
68.05 |
68.39 |
67.81 |
68.11 |
+0.06 |
206,218 |
252,861 |
-13 |
Hover/Click |
Mar24 |
231129 |
69.11 |
69.40 |
68.83 |
69.13 |
+0.06 |
4,093 |
5,862 |
+1,097 |
Hover/Click |
Jun24 |
231129 |
70.24 |
70.37 |
69.81 |
70.10 |
+0.06 |
8 |
235 |
+0 |
Hover/Click |
Total Volume and Open Interest |
210,825 |
260,781 |
+1,214 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
114.15 |
114.90 |
114.08 |
114.78 |
+0.60 |
20,978 |
59,108 |
+585 |
Hover/Click |
Mar24 |
231129 |
115.50 |
116.05 |
115.24 |
115.93 |
+0.60 |
321 |
925 |
+27 |
Hover/Click |
Jun24 |
231129 |
117.04 |
117.14 |
116.40 |
117.04 |
+0.60 |
1 |
140 |
+1 |
Hover/Click |
Total Volume and Open Interest |
21,311 |
60,479 |
+624 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
110.02 |
110.25 |
109.69 |
109.92 |
-0.09 |
211,866 |
700,023 |
+7,399 |
Hover/Click |
Mar24 |
231129 |
110.50 |
110.70 |
110.14 |
110.37 |
-0.09 |
3,062 |
17,311 |
+1,300 |
Hover/Click |
Jun24 |
231129 |
110.98 |
111.14 |
110.58 |
110.80 |
-0.11 |
96 |
2,410 |
-58 |
Hover/Click |
Total Volume and Open Interest |
216,451 |
727,138 |
+9,083 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
581.38 |
582.38 |
575.50 |
578.00 |
-3.75 |
47,579 |
245,240 |
+5,358 |
Hover/Click |
Mar24 |
231129 |
571.25 |
573.75 |
567.25 |
569.50 |
-3.63 |
543 |
2,234 |
+484 |
Hover/Click |
Total Volume and Open Interest |
48,122 |
247,503 |
+5,842 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
205.10 |
205.55 |
203.80 |
204.75 |
-0.40 |
22,498 |
39,003 |
-6,193 |
Hover/Click |
Jan24 |
231129 |
204.10 |
204.90 |
203.15 |
204.15 |
-0.35 |
18,581 |
67,007 |
+11,220 |
|
Feb24 |
231129 |
203.55 |
203.95 |
202.75 |
203.30 |
-0.50 |
53 |
52 |
+52 |
|
Mar24 |
231129 |
203.20 |
203.20 |
202.70 |
202.70 |
-0.50 |
0 |
2,687 |
+0 |
Hover/Click |
Total Volume and Open Interest |
41,132 |
108,749 |
+5,079 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
116~200 |
117~190 |
116~160 |
117~130 |
+1~010 |
547,748 |
75,762 |
-203,886 |
Hover/Click |
Mar24 |
231129 |
116~210 |
117~180 |
116~170 |
117~140 |
+1~010 |
530,744 |
1,232,140 |
+130,865 |
Hover/Click |
Jun24 |
231129 |
117~040 |
117~230 |
116~300 |
117~210 |
+1~000 |
1 |
233 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,078,493 |
1,308,135 |
-73,022 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
109~185 |
110~040 |
109~175 |
109~300 |
+0~130 |
2,600,614 |
218,426 |
-865,021 |
Hover/Click |
Mar24 |
231129 |
109~300 |
110~155 |
109~290 |
110~100 |
+0~135 |
2,945,633 |
4,556,661 |
+481,961 |
Hover/Click |
Jun24 |
231129 |
110~250 |
110~300 |
110~250 |
110~280 |
+0~130 |
65 |
26 |
+17 |
Hover/Click |
Total Volume and Open Interest |
5,546,312 |
4,775,113 |
-383,043 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
106~142 |
106~262 |
106~132 |
106~214 |
+0~076 |
2,285,467 |
294,246 |
-806,644 |
Hover/Click |
Mar24 |
231129 |
106~300 |
107~112 |
106~294 |
107~064 |
+0~086 |
2,606,389 |
5,786,883 |
+616,743 |
Hover/Click |
Jun24 |
231129 |
107~214 |
107~214 |
107~214 |
107~214 |
+0~086 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
101~240 |
101~311 |
101~236 |
101~281 |
+0~041 |
1,254,360 |
186,530 |
-548,707 |
Hover/Click |
Mar24 |
231129 |
102~061 |
102~146 |
102~056 |
102~121 |
+0~056 |
1,508,844 |
3,893,884 |
+484,445 |
Hover/Click |
Jun24 |
231129 |
102~247 |
102~247 |
102~247 |
102~247 |
+0~056 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,763,204 |
4,080,415 |
-64,262 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
94.760 |
94.765 |
94.755 |
94.765 |
+0.010 |
34,932 |
286,581 |
-2,347 |
|
Mar24 |
231129 |
94.815 |
94.840 |
94.805 |
94.825 |
+0.025 |
46,990 |
188,484 |
-2,264 |
|
Jun24 |
231129 |
95.030 |
95.055 |
95.005 |
95.045 |
+0.055 |
41,412 |
163,387 |
-1,715 |
|
Sep24 |
231129 |
95.275 |
95.340 |
95.275 |
95.320 |
+0.080 |
39,464 |
136,772 |
+2,932 |
|
Dec24 |
231129 |
95.520 |
95.620 |
95.520 |
95.590 |
+0.100 |
54,626 |
212,038 |
+750 |
|
Mar25 |
231129 |
95.725 |
95.855 |
95.725 |
95.820 |
+0.120 |
28,268 |
105,639 |
+859 |
|
Jun25 |
231129 |
95.935 |
96.035 |
95.905 |
95.995 |
+0.135 |
26,924 |
97,935 |
-574 |
|
Sep25 |
231129 |
96.035 |
96.150 |
96.010 |
96.110 |
+0.145 |
23,431 |
74,648 |
+1,831 |
|
Dec25 |
231129 |
96.120 |
96.215 |
96.080 |
96.180 |
+0.140 |
24,159 |
74,555 |
-358 |
|
Mar26 |
231129 |
96.170 |
96.255 |
96.130 |
96.225 |
+0.135 |
15,209 |
69,420 |
-205 |
|
Jun26 |
231129 |
96.190 |
96.295 |
96.165 |
96.260 |
+0.125 |
10,914 |
49,201 |
+248 |
|
Sep26 |
231129 |
96.220 |
96.320 |
96.195 |
96.285 |
+0.120 |
10,563 |
49,593 |
+656 |
|
Dec26 |
231129 |
96.270 |
96.340 |
96.215 |
96.305 |
+0.115 |
7,560 |
26,261 |
+602 |
|
Mar27 |
231129 |
96.305 |
96.360 |
96.235 |
96.325 |
+0.110 |
5,107 |
23,344 |
+791 |
|
Jun27 |
231129 |
96.325 |
96.375 |
96.255 |
96.340 |
+0.100 |
5,598 |
16,861 |
+1,273 |
|
Sep27 |
231129 |
96.340 |
96.390 |
96.265 |
96.355 |
+0.100 |
4,741 |
10,126 |
+1,553 |
|
Dec27 |
231129 |
96.340 |
96.400 |
96.280 |
96.365 |
+0.100 |
2,396 |
7,990 |
+207 |
|
Mar28 |
231129 |
96.315 |
96.385 |
96.280 |
96.370 |
+0.100 |
1,411 |
2,813 |
-327 |
|
Total Volume and Open Interest |
386,282 |
1,785,460 |
+4,924 |
|
Ultra T-Bond(CBOT) |
Dec23 |
231129 |
122~07 |
123~26 |
122~03 |
123~16 |
+1~20 |
527,084 |
53,443 |
-319,915 |
|
Mar24 |
231129 |
123~00 |
124~17 |
122~28 |
124~09 |
+1~20 |
548,181 |
1,547,066 |
+127,703 |
|
Jun24 |
231129 |
125~15 |
125~15 |
125~15 |
125~15 |
+1~20 |
|
|
|
|
Total Volume and Open Interest |
1,075,265 |
1,600,509 |
-192,212 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec23 |
231129 |
113~165 |
114~050 |
113~145 |
114~000 |
+0~195 |
995,002 |
166,346 |
-381,971 |
|
Mar24 |
231129 |
113~235 |
114~120 |
113~215 |
114~075 |
+0~205 |
1,005,954 |
1,857,663 |
+278,034 |
|
Jun24 |
231129 |
113~005 |
113~310 |
113~005 |
113~310 |
+0~205 |
3 |
2 |
-1 |
|
Total Volume and Open Interest |
2,000,959 |
2,024,011 |
-103,938 |
|
30 Day Federal Funds(CBOT) |
Nov23 |
231129 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
4,578 |
512,602 |
-2,546 |
|
Dec23 |
231129 |
94.665 |
94.670 |
94.665 |
94.668 |
+0.003 |
37,340 |
152,552 |
+1,595 |
|
Jan24 |
231129 |
94.665 |
94.670 |
94.660 |
94.665 |
unch |
62,591 |
413,285 |
-6,426 |
|
Feb24 |
231129 |
94.665 |
94.685 |
94.660 |
94.675 |
+0.020 |
100,982 |
333,721 |
+11,244 |
|
Mar24 |
231129 |
94.700 |
94.730 |
94.695 |
94.720 |
+0.030 |
20,958 |
62,041 |
+1,992 |
|
Apr24 |
231129 |
94.760 |
94.815 |
94.755 |
94.800 |
+0.055 |
65,306 |
220,260 |
+9,741 |
|
Total Volume and Open Interest |
392,229 |
1,917,677 |
+23,642 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
231129 |
145.84 |
146.80 |
145.82 |
146.75 |
+0.84 |
786 |
13,084 |
+73 |
Hover/Click |
Mar24 |
231129 |
145.11 |
146.03 |
145.11 |
146.03 |
+0.88 |
101 |
106 |
+82 |
Hover/Click |
Jun24 |
231129 |
146.03 |
146.03 |
146.03 |
146.03 |
+0.88 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Dec23 |
231129 |
129.20 |
131.00 |
129.10 |
130.76 |
+1.48 |
112,184 |
217,084 |
+13,392 |
|
Mar24 |
231129 |
129.22 |
131.06 |
129.22 |
130.82 |
+1.46 |
5,402 |
12,923 |
+3,383 |
|
Jun24 |
231129 |
130.56 |
130.56 |
130.56 |
130.56 |
+1.46 |
|
|
|
|
Total Volume and Open Interest |
117,586 |
230,007 |
+16,775 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
231129 |
132.00 |
132.79 |
131.95 |
132.71 |
+0.78 |
930,540 |
1,339,703 |
+44,694 |
Hover/Click |
Mar24 |
231129 |
132.34 |
133.18 |
132.30 |
133.10 |
+0.81 |
45,282 |
92,783 |
+24,202 |
Hover/Click |
Jun24 |
231129 |
133.06 |
133.06 |
132.53 |
132.53 |
+0.79 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
975,822 |
1,432,488 |
+68,896 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
231129 |
117.29 |
117.76 |
117.28 |
117.73 |
+0.49 |
780,703 |
1,308,798 |
+41,025 |
Hover/Click |
Mar24 |
231129 |
116.84 |
117.31 |
116.83 |
117.28 |
+0.49 |
42,537 |
67,855 |
+23,036 |
Hover/Click |
Jun24 |
231129 |
119.12 |
119.12 |
119.12 |
119.12 |
+0.52 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
823,240 |
1,376,653 |
+64,061 |
|
Euro-Schatz(EUREX) |
Dec23 |
231129 |
105.26 |
105.42 |
105.25 |
105.41 |
+0.18 |
614,898 |
2,071,229 |
-7,049 |
|
Mar24 |
231129 |
105.64 |
105.82 |
105.64 |
105.81 |
+0.19 |
53,425 |
106,288 |
+31,834 |
|
Jun24 |
231129 |
106.22 |
106.22 |
106.22 |
106.22 |
+0.17 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
668,323 |
2,177,523 |
+24,785 |
|
3-Mth Euribor(EUREX) |
Dec23 |
231129 |
96.035 |
96.045 |
96.035 |
96.045 |
+0.005 |
100 |
176 |
-33 |
|
Mar24 |
231129 |
96.195 |
96.215 |
96.190 |
96.215 |
+0.040 |
88 |
1,001 |
-6 |
|
Jun24 |
231129 |
96.500 |
96.525 |
96.500 |
96.525 |
+0.085 |
227 |
1,114 |
+10 |
|
Total Volume and Open Interest |
4,921 |
6,326 |
-164 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec23 |
231129 |
97~02 |
97~19 |
96~25 |
97~14 |
+0~24 |
163,711 |
17,279 |
-63,492 |
Hover/Click |
Mar24 |
231129 |
97~06 |
97~30 |
96~29 |
97~18 |
+0~22 |
274,903 |
467,839 |
+19,564 |
Hover/Click |
Total Volume and Open Interest |
444,642 |
485,134 |
-43,931 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec23 |
231129 |
96.035 |
96.050 |
96.030 |
96.045 |
+0.010 |
99,711 |
633,719 |
+14,603 |
|
Mar24 |
231129 |
96.175 |
96.220 |
96.175 |
96.215 |
+0.045 |
168,096 |
731,696 |
+28,345 |
|
Jun24 |
231129 |
96.450 |
96.530 |
96.450 |
96.525 |
+0.090 |
164,914 |
569,342 |
+18,260 |
|
Total Volume and Open Interest |
1,319,948 |
4,307,644 |
+124,624 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
231129 |
95.60 |
95.63 |
95.59 |
95.63 |
+0.02 |
18,518 |
237,903 |
-4,024 |
|
Mar24 |
231129 |
95.45 |
95.53 |
95.43 |
95.53 |
+0.08 |
30,345 |
319,858 |
+5,249 |
|
Jun24 |
231129 |
95.41 |
95.53 |
95.40 |
95.51 |
+0.10 |
16,007 |
234,853 |
-354 |
|
Sep24 |
231129 |
95.45 |
95.60 |
95.44 |
95.59 |
+0.14 |
19,784 |
159,572 |
-767 |
|
Dec24 |
231129 |
95.53 |
95.70 |
95.52 |
95.68 |
+0.15 |
14,749 |
142,467 |
-625 |
|
Mar25 |
231129 |
95.63 |
95.81 |
95.63 |
95.80 |
+0.17 |
12,489 |
92,973 |
+408 |
|
Jun25 |
231129 |
95.72 |
95.90 |
95.70 |
95.90 |
+0.19 |
7,715 |
77,959 |
+44 |
|
Sep25 |
231129 |
95.76 |
95.97 |
95.75 |
95.97 |
+0.21 |
8,677 |
60,344 |
+1,772 |
|
Dec25 |
231129 |
95.80 |
96.01 |
95.80 |
96.01 |
+0.22 |
173 |
7,007 |
+67 |
|
Mar26 |
231129 |
95.99 |
96.03 |
95.99 |
96.03 |
+0.23 |
164 |
2,581 |
+150 |
|
Total Volume and Open Interest |
128,676 |
1,336,513 |
+1,902 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231129 |
95.50 |
95.64 |
95.48 |
95.63 |
+0.13 |
132,986 |
1,319,116 |
-1,244 |
|
Mar24 |
231129 |
95.50 |
95.62 |
95.50 |
95.62 |
+0.14 |
205 |
507 |
+5 |
|
Total Volume and Open Interest |
133,191 |
1,319,623 |
-1,239 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231129 |
95.83 |
95.99 |
95.82 |
95.98 |
+0.15 |
156,067 |
845,744 |
+13,168 |
|
Mar24 |
231129 |
96.01 |
96.01 |
96.01 |
96.01 |
+0.17 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
156,067 |
845,755 |
+13,168 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec23 |
231129 |
2041.7 |
2052.1 |
2036.0 |
2047.1 |
+7.1 |
174,665 |
24,208 |
-35,256 |
Hover/Click |
Feb24 |
231129 |
2062.0 |
2072.7 |
2055.9 |
2067.1 |
+6.9 |
195,417 |
397,841 |
+40,572 |
Hover/Click |
Apr24 |
231129 |
2082.0 |
2091.4 |
2075.8 |
2086.6 |
+7.0 |
6,161 |
37,568 |
+2,238 |
Hover/Click |
Jun24 |
231129 |
2103.4 |
2110.4 |
2097.0 |
2106.4 |
+6.8 |
2,752 |
21,987 |
+739 |
Hover/Click |
Aug24 |
231129 |
2128.3 |
2128.3 |
2115.3 |
2124.2 |
+6.5 |
1,379 |
11,012 |
+635 |
Hover/Click |
Oct24 |
231129 |
2141.9 |
2148.0 |
2132.9 |
2141.5 |
+5.8 |
159 |
1,313 |
+22 |
Hover/Click |
Dec24 |
231129 |
2155.6 |
2162.6 |
2150.5 |
2159.2 |
+5.5 |
441 |
6,341 |
+118 |
Hover/Click |
Feb25 |
231129 |
2176.5 |
2176.5 |
2176.5 |
2176.5 |
+5.2 |
5 |
118 |
+4 |
Hover/Click |
Apr25 |
231129 |
2192.3 |
2192.3 |
2192.3 |
2192.3 |
+5.2 |
2 |
99 |
+1 |
Hover/Click |
Jun25 |
231129 |
2208.7 |
2208.7 |
2208.7 |
2208.7 |
+5.1 |
3 |
957 |
-2 |
Hover/Click |
Aug25 |
231129 |
2224.6 |
2224.6 |
2224.6 |
2224.6 |
+5.1 |
0 |
6 |
+0 |
Hover/Click |
Oct25 |
231129 |
2241.9 |
2241.9 |
2241.9 |
2241.9 |
|
|
|
|
Hover/Click |
Silver(CMX) |
Weekly |
Monthly |
Dec23 |
231129 |
2505.0 |
2530.5 |
2485.0 |
2507.2 |
+13.7 |
59,633 |
7,119 |
-13,638 |
Hover/Click |
Mar24 |
231129 |
2543.0 |
2568.0 |
2524.5 |
2544.3 |
+14.1 |
63,457 |
115,630 |
+12,432 |
Hover/Click |
May24 |
231129 |
2573.0 |
2591.5 |
2550.0 |
2568.8 |
+14.1 |
838 |
9,135 |
+2 |
Hover/Click |
Jul24 |
231129 |
2586.0 |
2607.5 |
2574.5 |
2592.8 |
+13.7 |
361 |
3,545 |
+55 |
Hover/Click |
Sep24 |
231129 |
2602.5 |
2631.0 |
2600.0 |
2616.0 |
+13.1 |
195 |
898 |
+42 |
Hover/Click |
Dec24 |
231129 |
2666.0 |
2666.0 |
2631.5 |
2647.9 |
+12.0 |
191 |
897 |
+116 |
Hover/Click |
Mar25 |
231129 |
2686.3 |
2686.3 |
2686.3 |
2686.3 |
+12.0 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
126,733 |
139,144 |
-607 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan24 |
231129 |
949.3 |
954.7 |
929.6 |
941.4 |
-8.8 |
29,315 |
60,382 |
-1,958 |
Hover/Click |
Apr24 |
231129 |
956.8 |
960.9 |
937.0 |
948.6 |
-8.6 |
2,069 |
9,193 |
+500 |
Hover/Click |
Jul24 |
231129 |
963.1 |
966.8 |
943.9 |
955.5 |
-8.3 |
97 |
383 |
-12 |
Hover/Click |
Oct24 |
231129 |
958.0 |
962.9 |
958.0 |
962.9 |
-7.9 |
29 |
414 |
+10 |
Hover/Click |
Total Volume and Open Interest |
31,588 |
70,437 |
-1,495 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec23 |
231129 |
1057.00 |
1065.50 |
1016.00 |
1026.60 |
-30.80 |
2,310 |
404 |
-1,135 |
Hover/Click |
Mar24 |
231129 |
1067.00 |
1078.00 |
1029.00 |
1041.50 |
-27.80 |
5,473 |
19,343 |
+142 |
Hover/Click |
Jun24 |
231129 |
1055.50 |
1055.50 |
1039.00 |
1048.80 |
-27.90 |
24 |
126 |
-1 |
Hover/Click |
Total Volume and Open Interest |
7,815 |
19,903 |
-988 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec23 |
231129 |
380.80 |
382.20 |
377.30 |
378.60 |
-1.40 |
32,871 |
6,093 |
-9,616 |
Hover/Click |
Mar24 |
231129 |
385.00 |
386.45 |
381.35 |
382.55 |
-1.40 |
74,413 |
114,332 |
+5,701 |
Hover/Click |
May24 |
231129 |
387.45 |
389.00 |
384.00 |
385.10 |
-1.45 |
9,577 |
23,647 |
+572 |
Hover/Click |
Jul24 |
231129 |
390.15 |
390.60 |
386.75 |
387.60 |
-1.35 |
2,014 |
15,988 |
+381 |
Hover/Click |
Sep24 |
231129 |
391.20 |
392.70 |
389.15 |
389.90 |
-1.30 |
404 |
3,778 |
-8 |
Hover/Click |
Total Volume and Open Interest |
122,307 |
173,091 |
-2,560 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
231129 |
35447 |
35641 |
35447 |
35488 |
+43 |
119,100 |
96,880 |
+859 |
Hover/Click |
Mar24 |
231129 |
35834 |
35974 |
35796 |
35823 |
+48 |
226 |
1,434 |
+20 |
Hover/Click |
Jun24 |
231129 |
36249 |
36250 |
36068 |
36068 |
+68 |
7 |
41 |
+5 |
Hover/Click |
Sep24 |
231129 |
36100 |
36150 |
36100 |
36100 |
+3 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119,333 |
98,357 |
+884 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
4564.00 |
4597.00 |
4555.50 |
4559.25 |
-3.75 |
1,441,119 |
2,218,566 |
+4,919 |
Hover/Click |
Mar24 |
231129 |
4613.50 |
4646.75 |
4605.50 |
4609.00 |
-3.75 |
8,976 |
53,038 |
+2,690 |
Hover/Click |
Jun24 |
231129 |
4671.00 |
4697.50 |
4657.25 |
4659.75 |
-4.75 |
108 |
4,441 |
+35 |
Hover/Click |
Sep24 |
231129 |
4713.00 |
4735.75 |
4700.00 |
4703.50 |
-6.25 |
36 |
1,349 |
+28 |
Hover/Click |
Total Volume and Open Interest |
1,450,239 |
2,279,894 |
+7,672 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
16055.50 |
16208.50 |
16013.50 |
16023.75 |
-24.25 |
598,224 |
287,005 |
+4,865 |
Hover/Click |
Mar24 |
231129 |
16250.50 |
16410.25 |
16216.50 |
16226.25 |
-23.25 |
2,859 |
6,014 |
+437 |
Hover/Click |
Jun24 |
231129 |
16491.50 |
16613.00 |
16427.00 |
16432.00 |
-25.25 |
57 |
169 |
+7 |
Hover/Click |
Total Volume and Open Interest |
601,140 |
293,315 |
+5,309 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
231129 |
2543.80 |
2580.00 |
2542.70 |
2553.00 |
+9.10 |
19,922 |
40,237 |
+64 |
Hover/Click |
Mar24 |
231129 |
2577.00 |
2601.20 |
2577.00 |
2577.00 |
+9.10 |
10 |
20 |
+5 |
Hover/Click |
Jun24 |
231129 |
2591.60 |
2591.60 |
2591.60 |
2591.60 |
+8.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
19,932 |
40,257 |
+69 |
|
Volatility Index(CBOE) |
Nov23 |
231115 |
14.19 |
14.35 |
14.05 |
14.22 |
-0.05 |
82,508 |
0 |
-73,339 |
|
Dec23 |
231129 |
13.85 |
14.10 |
13.65 |
14.00 |
+0.22 |
65,226 |
190,074 |
-1,872 |
|
Jan24 |
231129 |
15.55 |
15.87 |
15.40 |
15.85 |
+0.30 |
41,395 |
108,752 |
+5,124 |
|
Feb24 |
231129 |
16.28 |
16.65 |
16.15 |
16.65 |
+0.30 |
14,571 |
39,883 |
-134 |
|
Total Volume and Open Interest |
145,243 |
390,752 |
+3,592 |
|
S & P 600(CME) |
Dec23 |
231129 |
1170.30 |
1178.30 |
1170.30 |
1170.30 |
+3.90 |
8 |
717 |
+0 |
|
Mar24 |
231129 |
1182.60 |
1182.60 |
1182.60 |
1182.60 |
+3.60 |
|
|
|
|
Total Volume and Open Interest |
8 |
717 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
1798.70 |
1834.50 |
1797.50 |
1805.80 |
+8.80 |
163,808 |
548,669 |
-1,512 |
Hover/Click |
Mar24 |
231129 |
1817.90 |
1853.00 |
1816.80 |
1824.80 |
+8.90 |
509 |
2,289 |
+254 |
Hover/Click |
Jun24 |
231129 |
1859.00 |
1869.30 |
1843.80 |
1843.80 |
+9.90 |
2 |
13 |
+1 |
Hover/Click |
Total Volume and Open Interest |
164,319 |
550,971 |
-1,257 |
|
Nikkei 225(CME) |
Dec23 |
231129 |
33325 |
33525 |
33195 |
33280 |
-15 |
5,186 |
17,043 |
+92 |
|
Mar24 |
231129 |
33200 |
33500 |
33175 |
33260 |
-10 |
80 |
161 |
-7 |
|
Total Volume and Open Interest |
5,266 |
17,204 |
+85 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
231129 |
33395 |
33525 |
33170 |
33285 |
-95 |
30,175 |
131,448 |
+807 |
|
Mar24 |
231129 |
33285 |
33385 |
33150 |
33205 |
-90 |
293 |
4,837 |
+129 |
|
Jun24 |
231129 |
32960 |
32960 |
32960 |
32960 |
-95 |
512 |
2,935 |
+134 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Dec23 |
231129 |
33350 |
33525 |
33180 |
33270 |
-110 |
611,653 |
355,908 |
-767 |
|
Mar24 |
231129 |
33270 |
33445 |
33095 |
33190 |
-100 |
36,716 |
37,000 |
+1,221 |
|
Jun24 |
231129 |
33040 |
33175 |
32845 |
32930 |
-110 |
758 |
2,945 |
-1 |
|
Total Volume and Open Interest |
659,980 |
441,730 |
+465 |
|
Nikkei 225(JPX) |
Dec23 |
231129 |
33350 |
33520 |
33180 |
33270 |
-110 |
39,454 |
218,224 |
+2,674 |
|
Mar24 |
231129 |
33270 |
33440 |
33100 |
33190 |
-100 |
2,469 |
22,100 |
+196 |
|
Jun24 |
231129 |
32960 |
32960 |
32930 |
32930 |
-110 |
11 |
14,380 |
+258 |
|
Total Volume and Open Interest |
41,939 |
301,579 |
+3,339 |
|
Nikkei 225(CME) Yen |
Dec23 |
231129 |
33315 |
33520 |
33180 |
33275 |
-15 |
21,575 |
60,998 |
-805 |
|
Mar24 |
231129 |
33210 |
33430 |
33110 |
33190 |
-20 |
92 |
4,680 |
+10 |
|
Jun24 |
231129 |
32955 |
32955 |
32955 |
32955 |
-20 |
|
|
|
|
Total Volume and Open Interest |
21,667 |
65,679 |
-795 |
|
Nikkei 225(CME) e-Mini Yen |
Dec23 |
231129 |
33275 |
33275 |
33275 |
33275 |
-15 |
|
|
|
|
Mar24 |
231129 |
33190 |
33190 |
33190 |
33190 |
-20 |
0 |
1 |
+0 |
|
Jun24 |
231129 |
32955 |
32955 |
32955 |
32955 |
-20 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231129 |
7257.5 |
7303.5 |
7245.0 |
7274.0 |
+16.5 |
47,644 |
186,228 |
+4,625 |
|
Jan24 |
231129 |
7296.5 |
7318.5 |
7293.5 |
7293.5 |
+15.0 |
2 |
14 |
+1 |
|
Feb24 |
231129 |
7316.0 |
7316.0 |
7316.0 |
7316.0 |
+16.5 |
|
|
|
|
Mar24 |
231129 |
7338.5 |
7338.5 |
7338.5 |
7338.5 |
+16.5 |
0 |
1 |
+0 |
|
Jun24 |
231129 |
7235.5 |
7235.5 |
7235.5 |
7235.5 |
+16.5 |
|
|
|
|
Sep24 |
231129 |
7293.0 |
7293.0 |
7293.0 |
7293.0 |
+16.5 |
|
|
|
|
Total Volume and Open Interest |
47,646 |
186,244 |
+4,626 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov23 |
231129 |
17357 |
17392 |
16989 |
17012 |
-326 |
104,693 |
25,029 |
-32,166 |
|
Dec23 |
231129 |
17425 |
17481 |
16957 |
17038 |
-387 |
87,324 |
106,742 |
+17,351 |
|
Jan24 |
231129 |
17980 |
17980 |
17088 |
17132 |
-394 |
608 |
3,371 |
+600 |
|
Total Volume and Open Interest |
193,104 |
139,027 |
-14,267 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
231129 |
16023.0 |
16245.0 |
16023.0 |
16199.0 |
+175.0 |
43,351 |
59,680 |
-186 |
|
Mar24 |
231129 |
16205.0 |
16405.0 |
16205.0 |
16370.0 |
+177.0 |
29 |
260 |
+8 |
|
Jun24 |
231129 |
16605.0 |
16605.0 |
16605.0 |
16605.0 |
+176.0 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Dec23 |
231129 |
16023.0 |
16245.0 |
16023.0 |
16199.0 |
+175.0 |
35,433 |
13,984 |
+272 |
|
Mar24 |
231129 |
16225.0 |
16411.0 |
16206.0 |
16370.0 |
+177.0 |
37 |
245 |
+3 |
|
Jun24 |
231129 |
16605.0 |
16605.0 |
16605.0 |
16605.0 |
+176.0 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
35,470 |
14,248 |
+275 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec23 |
231129 |
4349 |
4391 |
4349 |
4379 |
+24 |
611,328 |
3,030,024 |
+24,338 |
|
Mar24 |
231129 |
4386 |
4422 |
4384 |
4412 |
+24 |
35,322 |
91,638 |
+26,109 |
|
Jun24 |
231129 |
4356 |
4356 |
4356 |
4356 |
+23 |
0 |
15,469 |
+0 |
|
Total Volume and Open Interest |
646,650 |
3,140,385 |
+50,447 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
231129 |
10775 |
10848 |
10761 |
10807 |
+25 |
26,706 |
159,251 |
+1,495 |
|
Mar24 |
231129 |
10756 |
10776 |
10737 |
10751 |
+25 |
30 |
1,506 |
+20 |
|
Jun24 |
231129 |
10633 |
10633 |
10633 |
10633 |
+20 |
0 |
541 |
+0 |
|
Total Volume and Open Interest |
26,736 |
161,461 |
+1,515 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231129 |
7460.00 |
7475.50 |
7424.00 |
7443.50 |
-32.50 |
82,265 |
504,203 |
+3,272 |
|
Mar24 |
231129 |
7455.00 |
7493.50 |
7455.00 |
7465.50 |
-31.50 |
591 |
3,304 |
+556 |
|
Jun24 |
231129 |
7480.50 |
7480.50 |
7480.50 |
7480.50 |
-31.50 |
0 |
949 |
+0 |
|
Total Volume and Open Interest |
82,856 |
508,457 |
+3,828 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
231129 |
7040.0 |
7078.0 |
7020.0 |
7054.0 |
+16.0 |
41,548 |
237,571 |
+5,065 |
|
Mar24 |
231129 |
7005.0 |
7047.0 |
7005.0 |
7028.0 |
+16.0 |
54 |
120 |
+42 |
|
Jun24 |
231129 |
7028.0 |
7028.0 |
7028.0 |
7028.0 |
+16.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
41,602 |
237,818 |
+5,107 |
|
FTSE MIB(ISE) |
Dec23 |
231129 |
29455.00 |
29790.00 |
29390.00 |
29730.00 |
+301.00 |
12,854 |
109,739 |
-795 |
|
Mar24 |
231129 |
29915.00 |
29960.00 |
29740.00 |
29915.00 |
+299.00 |
10 |
2,479 |
+4 |
|
Jun24 |
231129 |
29388.00 |
29388.00 |
29388.00 |
29388.00 |
+299.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
12,864 |
112,222 |
-791 |
|
KOSPI 200(KFE) |
Dec23 |
231129 |
338.35 |
338.35 |
334.80 |
337.55 |
-0.85 |
220,318 |
288,689 |
+3,054 |
|
Mar24 |
231129 |
337.90 |
337.90 |
334.40 |
336.90 |
-1.05 |
1,455 |
25,185 |
-87 |
|
Jun24 |
231129 |
337.40 |
337.40 |
337.40 |
337.40 |
-0.65 |
13 |
18,874 |
+85 |
|
Total Volume and Open Interest |
221,786 |
349,759 |
+3,053 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec23 |
231129 |
561.30 |
564.50 |
555.15 |
564.00 |
+6.45 |
3 |
561 |
+3 |
|
Jan24 |
231129 |
561.50 |
561.50 |
561.50 |
561.50 |
+6.45 |
|
|
|
|
Feb24 |
231129 |
564.00 |
564.00 |
564.00 |
564.00 |
+11.45 |
|
|
|
|
Total Volume and Open Interest |
3 |
561 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|