|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed December 06, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231206 |
1309.25 |
1313.50 |
1293.75 |
1295.50 |
-10.00 |
127,531 |
226,272 |
-7,047 |
Hover/Click |
|
Mar24 |
231206 |
1330.00 |
1334.00 |
1314.00 |
1315.50 |
-11.00 |
67,387 |
184,329 |
+3,546 |
Hover/Click |
|
May24 |
231206 |
1346.00 |
1349.50 |
1329.50 |
1330.00 |
-12.50 |
31,026 |
127,104 |
-717 |
Hover/Click |
|
Jul24 |
231206 |
1353.75 |
1356.00 |
1335.50 |
1336.50 |
-13.75 |
25,699 |
88,746 |
+117 |
Hover/Click |
|
Aug24 |
231206 |
1333.75 |
1334.75 |
1315.50 |
1315.75 |
-14.75 |
2,690 |
8,312 |
+167 |
Hover/Click |
|
Sep24 |
231206 |
1292.00 |
1293.25 |
1275.75 |
1276.00 |
-13.25 |
3,436 |
5,715 |
+643 |
Hover/Click |
|
Nov24 |
231206 |
1275.50 |
1278.50 |
1260.50 |
1260.75 |
-12.75 |
12,253 |
66,108 |
+1,305 |
Hover/Click |
|
Jan25 |
231206 |
1285.75 |
1285.75 |
1269.50 |
1269.50 |
-11.50 |
144 |
3,058 |
+10 |
Hover/Click |
|
Mar25 |
231206 |
1272.00 |
1280.75 |
1266.00 |
1266.00 |
-10.75 |
31 |
2,797 |
+15 |
Hover/Click |
|
May25 |
231206 |
1267.00 |
1280.50 |
1265.75 |
1265.75 |
-10.75 |
18 |
2,150 |
+1 |
Hover/Click |
|
Jul25 |
231206 |
1275.50 |
1275.50 |
1270.00 |
1270.00 |
-10.00 |
20 |
278 |
-5 |
Hover/Click |
|
Aug25 |
231206 |
1261.00 |
1261.00 |
1261.00 |
1261.00 |
-10.00 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231206 |
1237.00 |
1237.00 |
1237.00 |
1237.00 |
-6.50 |
0 |
5 |
+0 |
Hover/Click |
|
Nov25 |
231206 |
1243.50 |
1243.50 |
1231.00 |
1231.00 |
-7.50 |
37 |
703 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
270,274 |
715,603 |
-1,952 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
436.70 |
437.30 |
423.00 |
424.40 |
-9.30 |
1,050 |
1,106 |
-506 |
Hover/Click |
|
Jan24 |
231206 |
418.40 |
421.90 |
406.50 |
408.50 |
-9.30 |
66,235 |
175,287 |
-1,519 |
Hover/Click |
|
Mar24 |
231206 |
404.50 |
407.00 |
396.50 |
398.00 |
-6.00 |
44,742 |
145,926 |
-3,481 |
Hover/Click |
|
May24 |
231206 |
399.80 |
401.90 |
392.90 |
394.20 |
-5.10 |
27,335 |
94,702 |
-1,211 |
Hover/Click |
|
Jul24 |
231206 |
399.60 |
401.30 |
393.00 |
394.30 |
-4.80 |
13,686 |
54,852 |
+1,077 |
Hover/Click |
|
Aug24 |
231206 |
395.50 |
397.70 |
390.20 |
391.30 |
-4.40 |
1,983 |
8,484 |
+57 |
Hover/Click |
|
Sep24 |
231206 |
391.20 |
393.00 |
386.30 |
387.40 |
-3.80 |
1,232 |
4,295 |
-17 |
Hover/Click |
|
Oct24 |
231206 |
386.00 |
387.20 |
381.50 |
382.60 |
-2.90 |
572 |
6,321 |
+62 |
Hover/Click |
|
Dec24 |
231206 |
387.30 |
388.50 |
382.70 |
384.30 |
-2.80 |
3,423 |
24,609 |
+1,158 |
Hover/Click |
|
Jan25 |
231206 |
385.70 |
387.50 |
381.90 |
383.60 |
-2.50 |
47 |
1,870 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
160,360 |
518,896 |
-4,362 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
49.93 |
50.01 |
49.23 |
49.29 |
-0.93 |
94 |
1,236 |
-76 |
Hover/Click |
|
Jan24 |
231206 |
50.34 |
50.61 |
49.02 |
49.34 |
-0.92 |
67,174 |
130,304 |
-4,354 |
Hover/Click |
|
Mar24 |
231206 |
50.28 |
50.56 |
48.96 |
49.30 |
-0.91 |
38,670 |
128,219 |
-1,141 |
Hover/Click |
|
May24 |
231206 |
50.31 |
50.55 |
49.00 |
49.35 |
-0.89 |
17,420 |
69,420 |
+1,130 |
Hover/Click |
|
Jul24 |
231206 |
50.25 |
50.53 |
48.95 |
49.31 |
-0.88 |
15,456 |
71,277 |
+1,675 |
Hover/Click |
|
Aug24 |
231206 |
49.99 |
50.21 |
48.66 |
49.03 |
-0.83 |
2,369 |
17,518 |
+68 |
Hover/Click |
|
Sep24 |
231206 |
49.60 |
49.77 |
48.35 |
48.71 |
-0.79 |
1,554 |
13,415 |
+147 |
Hover/Click |
|
Oct24 |
231206 |
49.23 |
49.30 |
47.93 |
48.28 |
-0.74 |
1,039 |
8,291 |
+114 |
Hover/Click |
|
Dec24 |
231206 |
48.99 |
49.16 |
47.75 |
48.10 |
-0.73 |
5,719 |
34,981 |
+292 |
Hover/Click |
|
Jan25 |
231206 |
48.62 |
48.96 |
47.63 |
47.98 |
-0.71 |
476 |
1,922 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
150,317 |
480,969 |
-1,928 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan24 |
231206 |
665.3 |
667.3 |
647.2 |
649.9 |
-15.7 |
18,694 |
103,746 |
+787 |
Hover/Click |
|
Mar24 |
231206 |
673.0 |
674.1 |
655.9 |
659.3 |
-13.8 |
18,575 |
93,160 |
+2,507 |
Hover/Click |
|
May24 |
231206 |
680.0 |
681.3 |
664.1 |
667.7 |
-12.8 |
3,515 |
43,856 |
+355 |
Hover/Click |
|
Jul24 |
231206 |
685.8 |
686.9 |
670.4 |
674.5 |
-11.8 |
1,582 |
17,791 |
+76 |
Hover/Click |
|
Nov24 |
231206 |
680.0 |
684.7 |
670.8 |
674.0 |
-10.7 |
988 |
13,121 |
+618 |
Hover/Click |
|
Jan25 |
231206 |
674.0 |
675.3 |
674.0 |
675.3 |
-12.2 |
17 |
146 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
43,374 |
271,839 |
+4,342 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
467.75 |
473.00 |
463.75 |
464.75 |
-3.75 |
639 |
938 |
-753 |
Hover/Click |
|
Mar24 |
231206 |
489.75 |
493.75 |
483.50 |
484.25 |
-6.25 |
136,197 |
665,869 |
-1,658 |
Hover/Click |
|
May24 |
231206 |
501.00 |
504.75 |
495.00 |
495.75 |
-6.25 |
35,938 |
154,407 |
-2,923 |
Hover/Click |
|
Jul24 |
231206 |
509.25 |
512.50 |
503.25 |
504.00 |
-6.25 |
34,979 |
187,954 |
+1,922 |
Hover/Click |
|
Sep24 |
231206 |
509.75 |
512.50 |
503.50 |
504.75 |
-6.00 |
10,551 |
71,940 |
+1,111 |
Hover/Click |
|
Dec24 |
231206 |
514.50 |
517.50 |
508.75 |
510.00 |
-5.75 |
17,424 |
156,911 |
+2,768 |
Hover/Click |
|
Mar25 |
231206 |
525.50 |
527.50 |
518.75 |
520.25 |
-6.00 |
526 |
6,827 |
+111 |
Hover/Click |
|
May25 |
231206 |
528.25 |
532.25 |
524.25 |
525.50 |
-5.25 |
70 |
1,820 |
+13 |
Hover/Click |
|
Jul25 |
231206 |
530.75 |
532.25 |
524.25 |
525.50 |
-5.75 |
183 |
3,645 |
+95 |
Hover/Click |
|
Sep25 |
231206 |
511.25 |
513.75 |
509.25 |
509.50 |
-3.75 |
0 |
121 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
236,715 |
1,256,256 |
+767 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
625.75 |
634.00 |
615.75 |
615.75 |
-5.00 |
582 |
334 |
-43 |
Hover/Click |
|
Mar24 |
231206 |
630.00 |
649.50 |
625.50 |
633.50 |
+2.25 |
99,869 |
244,989 |
-5,061 |
Hover/Click |
|
May24 |
231206 |
641.25 |
660.50 |
638.25 |
643.75 |
-0.25 |
36,002 |
68,231 |
+2,670 |
Hover/Click |
|
Jul24 |
231206 |
650.00 |
666.00 |
646.50 |
648.50 |
-3.00 |
28,203 |
61,940 |
+255 |
Hover/Click |
|
Sep24 |
231206 |
658.25 |
672.50 |
654.50 |
656.25 |
-4.50 |
8,178 |
14,075 |
+105 |
Hover/Click |
|
Dec24 |
231206 |
671.00 |
682.00 |
665.75 |
667.25 |
-6.00 |
3,918 |
13,568 |
+343 |
Hover/Click |
| Total Volume and Open Interest |
177,334 |
405,309 |
-1,632 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
658.25 |
666.75 |
650.75 |
650.75 |
-6.75 |
49 |
28 |
-14 |
Hover/Click |
|
Mar24 |
231206 |
661.50 |
677.50 |
653.75 |
656.00 |
-6.75 |
23,342 |
125,025 |
-1,464 |
Hover/Click |
|
May24 |
231206 |
666.00 |
680.00 |
657.25 |
659.50 |
-7.25 |
9,989 |
36,319 |
-684 |
Hover/Click |
|
Jul24 |
231206 |
668.75 |
682.75 |
661.25 |
663.75 |
-6.25 |
8,894 |
29,477 |
+684 |
Hover/Click |
|
Sep24 |
231206 |
674.50 |
691.25 |
671.00 |
673.25 |
-6.75 |
2,536 |
7,260 |
+351 |
Hover/Click |
|
Dec24 |
231206 |
689.00 |
702.75 |
682.75 |
685.25 |
-7.75 |
2,940 |
6,754 |
+2,019 |
Hover/Click |
|
Mar25 |
231206 |
693.75 |
707.25 |
689.25 |
691.00 |
-8.75 |
47 |
471 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
47,803 |
205,431 |
+880 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
707.00 |
707.00 |
707.00 |
707.00 |
-8.00 |
6 |
11 |
+0 |
Hover/Click |
|
Mar24 |
231206 |
737.00 |
747.75 |
728.50 |
730.50 |
-8.50 |
6,933 |
45,013 |
-919 |
Hover/Click |
|
May24 |
231206 |
747.50 |
757.75 |
739.25 |
741.00 |
-8.50 |
1,446 |
9,002 |
+324 |
Hover/Click |
|
Jul24 |
231206 |
761.25 |
767.25 |
749.00 |
751.00 |
-8.75 |
511 |
4,014 |
+56 |
Hover/Click |
|
Sep24 |
231206 |
770.00 |
775.00 |
759.25 |
759.75 |
-8.50 |
125 |
3,529 |
-6 |
Hover/Click |
|
Dec24 |
231206 |
775.50 |
785.00 |
771.00 |
771.00 |
-8.75 |
76 |
921 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
9,097 |
62,532 |
-498 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
400.75 |
400.75 |
382.50 |
382.50 |
-19.75 |
0 |
3 |
-1 |
Hover/Click |
|
Mar24 |
231206 |
392.00 |
398.00 |
371.00 |
372.00 |
-19.75 |
380 |
2,716 |
-98 |
Hover/Click |
|
May24 |
231206 |
376.00 |
376.00 |
376.00 |
376.00 |
-19.50 |
0 |
309 |
+0 |
Hover/Click |
|
Jul24 |
231206 |
377.25 |
377.25 |
377.25 |
377.25 |
-23.75 |
0 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
380 |
3,151 |
-99 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231206 |
16.83 |
17.00 |
16.81 |
16.95 |
+0.14 |
554 |
9,478 |
-96 |
Hover/Click |
|
Mar24 |
231206 |
17.09 |
17.25 |
17.08 |
17.22 |
+0.14 |
65 |
1,928 |
+24 |
Hover/Click |
|
May24 |
231206 |
17.36 |
17.36 |
17.36 |
17.36 |
+0.14 |
3 |
24 |
+2 |
Hover/Click |
|
Jul24 |
231206 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.14 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
623 |
12,183 |
-69 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
168.300 |
168.850 |
163.035 |
163.450 |
-5.050 |
3,165 |
13,424 |
-1,230 |
Hover/Click |
|
Feb24 |
231206 |
168.350 |
169.080 |
162.550 |
163.550 |
-5.435 |
25,630 |
109,287 |
+1,888 |
Hover/Click |
|
Apr24 |
231206 |
170.985 |
171.950 |
165.400 |
166.685 |
-4.815 |
11,379 |
59,270 |
+1,182 |
Hover/Click |
|
Jun24 |
231206 |
167.185 |
168.600 |
162.750 |
164.285 |
-3.565 |
8,814 |
41,373 |
+110 |
Hover/Click |
|
Aug24 |
231206 |
167.535 |
169.100 |
163.630 |
164.935 |
-3.100 |
4,314 |
19,362 |
-245 |
Hover/Click |
|
Oct24 |
231206 |
172.735 |
173.750 |
168.880 |
169.800 |
-2.985 |
2,018 |
9,057 |
-56 |
Hover/Click |
| Total Volume and Open Interest |
56,790 |
265,444 |
+2,051 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan24 |
231206 |
215.000 |
217.400 |
209.250 |
210.150 |
-4.550 |
7,394 |
22,270 |
+43 |
Hover/Click |
|
Mar24 |
231206 |
217.750 |
219.735 |
210.880 |
211.750 |
-5.735 |
4,521 |
11,715 |
+280 |
Hover/Click |
|
Apr24 |
231206 |
221.400 |
223.535 |
214.830 |
215.650 |
-5.730 |
1,678 |
6,354 |
+71 |
Hover/Click |
|
May24 |
231206 |
225.035 |
227.100 |
218.500 |
219.435 |
-5.515 |
1,261 |
4,724 |
-58 |
Hover/Click |
|
Aug24 |
231206 |
238.750 |
240.380 |
231.950 |
232.630 |
-5.770 |
591 |
4,243 |
+101 |
Hover/Click |
|
Sep24 |
231206 |
241.200 |
242.985 |
235.000 |
236.000 |
-5.200 |
149 |
1,057 |
+26 |
Hover/Click |
|
Oct24 |
231206 |
243.535 |
245.150 |
237.080 |
238.130 |
-5.405 |
149 |
897 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
15,866 |
51,599 |
+543 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
67.150 |
67.720 |
66.850 |
67.550 |
+0.720 |
10,160 |
21,402 |
-593 |
Hover/Click |
|
Feb24 |
231206 |
69.130 |
69.950 |
68.750 |
69.300 |
-0.050 |
21,324 |
82,555 |
+1,569 |
Hover/Click |
|
Apr24 |
231206 |
76.050 |
76.550 |
75.450 |
75.950 |
-0.150 |
7,338 |
39,428 |
+1,177 |
Hover/Click |
|
May24 |
231206 |
83.930 |
84.080 |
83.200 |
83.600 |
unch |
65 |
1,296 |
+7 |
|
|
Jun24 |
231206 |
92.300 |
92.830 |
91.980 |
92.300 |
-0.050 |
4,249 |
19,400 |
+327 |
Hover/Click |
|
Jul24 |
231206 |
94.880 |
95.280 |
94.550 |
94.800 |
-0.080 |
2,087 |
11,986 |
-173 |
Hover/Click |
|
Aug24 |
231206 |
95.900 |
96.280 |
95.450 |
95.700 |
-0.200 |
2,740 |
9,477 |
+482 |
Hover/Click |
|
Oct24 |
231206 |
83.180 |
83.350 |
82.800 |
83.030 |
-0.070 |
776 |
4,722 |
+197 |
Hover/Click |
| Total Volume and Open Interest |
49,013 |
192,668 |
+3,076 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
16.33 |
16.37 |
16.27 |
16.33 |
+0.01 |
603 |
4,702 |
-83 |
Hover/Click |
|
Jan24 |
231206 |
16.84 |
17.03 |
16.80 |
16.99 |
+0.19 |
729 |
6,673 |
-34 |
Hover/Click |
|
Feb24 |
231206 |
17.17 |
17.28 |
17.07 |
17.23 |
+0.21 |
248 |
3,259 |
+90 |
Hover/Click |
|
Mar24 |
231206 |
17.70 |
17.77 |
17.53 |
17.75 |
+0.17 |
215 |
1,923 |
+103 |
Hover/Click |
|
Apr24 |
231206 |
18.07 |
18.09 |
17.90 |
18.00 |
+0.02 |
79 |
1,103 |
+20 |
Hover/Click |
|
May24 |
231206 |
18.25 |
18.35 |
18.13 |
18.20 |
-0.05 |
78 |
1,042 |
+17 |
Hover/Click |
|
Jun24 |
231206 |
18.47 |
18.50 |
18.36 |
18.48 |
+0.01 |
104 |
1,006 |
+18 |
Hover/Click |
|
Jul24 |
231206 |
18.60 |
18.62 |
18.55 |
18.57 |
-0.03 |
71 |
739 |
+25 |
Hover/Click |
|
Aug24 |
231206 |
18.65 |
18.65 |
18.56 |
18.61 |
-0.04 |
50 |
717 |
+6 |
Hover/Click |
|
Sep24 |
231206 |
18.74 |
18.74 |
18.60 |
18.65 |
-0.09 |
54 |
746 |
-2 |
Hover/Click |
|
Oct24 |
231206 |
18.76 |
18.80 |
18.66 |
18.66 |
-0.10 |
6 |
522 |
+2 |
Hover/Click |
|
Nov24 |
231206 |
18.73 |
18.73 |
18.73 |
18.73 |
unch |
18 |
472 |
-1 |
Hover/Click |
|
Dec24 |
231206 |
18.50 |
18.51 |
18.50 |
18.50 |
unch |
34 |
478 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
2,295 |
23,438 |
+170 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
4206 |
4241 |
4206 |
4241 |
+35 |
7 |
118 |
+0 |
Hover/Click |
|
Mar24 |
231206 |
4099 |
4146 |
4098 |
4126 |
+20 |
25,975 |
139,860 |
-1,701 |
Hover/Click |
|
May24 |
231206 |
4062 |
4110 |
4062 |
4090 |
+20 |
10,879 |
54,873 |
-814 |
Hover/Click |
|
Jul24 |
231206 |
4032 |
4073 |
4030 |
4056 |
+22 |
6,782 |
42,442 |
-185 |
Hover/Click |
|
Sep24 |
231206 |
3985 |
4022 |
3981 |
4010 |
+26 |
2,425 |
20,338 |
+701 |
Hover/Click |
|
Dec24 |
231206 |
3883 |
3914 |
3875 |
3908 |
+27 |
864 |
18,076 |
-32 |
Hover/Click |
|
Mar25 |
231206 |
3783 |
3801 |
3763 |
3798 |
+15 |
322 |
5,132 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
47,313 |
281,714 |
-1,995 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
192.45 |
192.45 |
185.25 |
185.25 |
-8.60 |
41 |
181 |
-36 |
Hover/Click |
|
Mar24 |
231206 |
183.10 |
183.35 |
175.05 |
175.25 |
-8.50 |
23,612 |
113,827 |
+1,518 |
Hover/Click |
|
May24 |
231206 |
181.00 |
181.30 |
173.40 |
173.55 |
-7.95 |
11,236 |
51,450 |
+620 |
Hover/Click |
|
Jul24 |
231206 |
181.35 |
181.75 |
174.00 |
174.20 |
-7.75 |
5,414 |
18,880 |
+1,030 |
Hover/Click |
|
Sep24 |
231206 |
182.50 |
182.70 |
175.10 |
175.30 |
-7.75 |
3,275 |
7,090 |
-420 |
Hover/Click |
|
Dec24 |
231206 |
183.80 |
183.80 |
176.95 |
177.15 |
-7.80 |
1,582 |
12,519 |
+246 |
Hover/Click |
| Total Volume and Open Interest |
45,668 |
208,686 |
+3,183 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan24 |
231206 |
367.80 |
373.85 |
360.60 |
361.80 |
-4.45 |
1,563 |
6,497 |
-345 |
Hover/Click |
|
Mar24 |
231206 |
358.85 |
362.85 |
353.70 |
354.60 |
-3.95 |
648 |
2,387 |
+189 |
Hover/Click |
|
May24 |
231206 |
350.00 |
354.10 |
348.50 |
349.30 |
-3.25 |
139 |
489 |
+39 |
Hover/Click |
|
Jul24 |
231206 |
347.35 |
347.35 |
343.80 |
343.80 |
-3.15 |
24 |
132 |
+18 |
Hover/Click |
|
Sep24 |
231206 |
333.80 |
333.80 |
333.80 |
333.80 |
-3.30 |
0 |
6 |
+0 |
Hover/Click |
|
Nov24 |
231206 |
322.85 |
322.85 |
322.85 |
322.85 |
-3.20 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,376 |
9,522 |
-99 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231206 |
24.92 |
24.92 |
22.94 |
23.00 |
-1.96 |
107,293 |
397,623 |
-13,130 |
Hover/Click |
|
May24 |
231206 |
24.00 |
24.00 |
22.23 |
22.29 |
-1.74 |
33,544 |
157,676 |
-338 |
Hover/Click |
|
Jul24 |
231206 |
23.46 |
23.48 |
21.79 |
21.84 |
-1.63 |
23,368 |
118,965 |
-2,376 |
Hover/Click |
|
Oct24 |
231206 |
23.25 |
23.28 |
21.68 |
21.73 |
-1.54 |
15,340 |
84,658 |
+780 |
Hover/Click |
|
Mar25 |
231206 |
23.26 |
23.30 |
21.79 |
21.84 |
-1.45 |
5,256 |
38,804 |
+127 |
Hover/Click |
|
May25 |
231206 |
22.20 |
22.20 |
21.04 |
21.06 |
-1.14 |
3,229 |
19,524 |
+480 |
Hover/Click |
|
Jul25 |
231206 |
21.40 |
21.55 |
20.63 |
20.65 |
-0.86 |
2,628 |
12,915 |
+2 |
Hover/Click |
|
Oct25 |
231206 |
21.29 |
21.39 |
20.67 |
20.70 |
-0.67 |
1,429 |
12,100 |
+369 |
Hover/Click |
|
Mar26 |
231206 |
21.39 |
21.52 |
20.90 |
20.92 |
-0.55 |
833 |
5,607 |
+159 |
Hover/Click |
| Total Volume and Open Interest |
193,482 |
853,428 |
-13,656 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
3441 |
3454 |
3381 |
3435 |
-6 |
4,134 |
10,804 |
-991 |
Hover/Click |
|
Mar24 |
231206 |
3423 |
3440 |
3402 |
3429 |
+2 |
15,972 |
152,831 |
+1,557 |
Hover/Click |
|
May24 |
231206 |
3320 |
3337 |
3300 |
3324 |
+4 |
9,605 |
53,743 |
-2,766 |
Hover/Click |
|
Jul24 |
231206 |
3215 |
3228 |
3200 |
3220 |
+5 |
7,715 |
53,617 |
+859 |
Hover/Click |
|
Sep24 |
231206 |
3142 |
3155 |
3130 |
3148 |
+8 |
3,210 |
32,484 |
+906 |
Hover/Click |
|
Dec24 |
231206 |
3010 |
3026 |
3005 |
3014 |
+4 |
1,306 |
33,933 |
-19 |
Hover/Click |
|
Mar25 |
231206 |
2937 |
2944 |
2923 |
2938 |
-3 |
1,273 |
31,241 |
-704 |
Hover/Click |
| Total Volume and Open Interest |
43,233 |
371,274 |
-1,156 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
231206 |
691.10 |
692.20 |
642.00 |
643.60 |
-47.90 |
9,582 |
37,153 |
-1,902 |
Hover/Click |
|
May24 |
231206 |
671.00 |
673.30 |
628.10 |
629.40 |
-43.60 |
4,633 |
18,929 |
+78 |
Hover/Click |
|
Aug24 |
231206 |
657.90 |
657.90 |
617.50 |
618.60 |
-38.90 |
1,421 |
9,255 |
+229 |
Hover/Click |
|
Oct24 |
231206 |
644.80 |
644.80 |
608.50 |
609.60 |
-34.40 |
508 |
4,322 |
+42 |
Hover/Click |
|
Dec24 |
231206 |
634.40 |
635.50 |
601.90 |
603.30 |
-32.60 |
186 |
3,106 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
16,438 |
75,403 |
-1,501 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
78.75 |
78.75 |
78.75 |
78.75 |
+0.07 |
|
|
|
Hover/Click |
|
Mar24 |
231206 |
79.69 |
80.78 |
79.37 |
79.75 |
+0.07 |
12,907 |
105,580 |
-889 |
Hover/Click |
|
May24 |
231206 |
80.27 |
81.29 |
80.08 |
80.45 |
+0.18 |
3,629 |
40,576 |
-113 |
Hover/Click |
|
Jul24 |
231206 |
80.89 |
81.68 |
80.62 |
80.93 |
+0.20 |
3,183 |
26,693 |
+156 |
Hover/Click |
|
Oct24 |
231206 |
78.33 |
78.33 |
78.33 |
78.33 |
unch |
1 |
38 |
+1 |
Hover/Click |
|
Dec24 |
231206 |
77.45 |
77.88 |
77.11 |
77.41 |
+0.18 |
1,201 |
23,106 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
20,947 |
196,836 |
-856 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
72.10 |
72.60 |
69.11 |
69.38 |
-2.94 |
358,703 |
301,237 |
-17,749 |
Hover/Click |
|
Feb24 |
231206 |
72.33 |
72.84 |
69.39 |
69.65 |
-2.88 |
142,712 |
180,808 |
+17,600 |
Hover/Click |
|
Mar24 |
231206 |
72.52 |
73.01 |
69.66 |
69.91 |
-2.79 |
93,903 |
147,898 |
-229 |
Hover/Click |
|
Apr24 |
231206 |
72.64 |
73.09 |
69.89 |
70.12 |
-2.68 |
49,435 |
77,141 |
+2,274 |
Hover/Click |
|
May24 |
231206 |
72.69 |
73.13 |
70.08 |
70.28 |
-2.58 |
34,136 |
54,610 |
-594 |
Hover/Click |
|
Jun24 |
231206 |
72.61 |
73.12 |
70.11 |
70.34 |
-2.50 |
61,014 |
148,224 |
-2,480 |
Hover/Click |
|
Jul24 |
231206 |
72.73 |
72.96 |
70.15 |
70.31 |
-2.42 |
12,308 |
57,505 |
+714 |
Hover/Click |
|
Aug24 |
231206 |
72.48 |
72.73 |
70.00 |
70.18 |
-2.36 |
5,884 |
43,292 |
+521 |
Hover/Click |
|
Sep24 |
231206 |
72.07 |
72.48 |
69.80 |
70.00 |
-2.29 |
20,871 |
69,670 |
+3,506 |
Hover/Click |
|
Oct24 |
231206 |
71.84 |
72.18 |
69.62 |
69.77 |
-2.21 |
3,745 |
38,369 |
+1,028 |
Hover/Click |
|
Nov24 |
231206 |
71.87 |
71.87 |
69.36 |
69.55 |
-2.17 |
2,860 |
34,911 |
+1,156 |
Hover/Click |
|
Dec24 |
231206 |
71.25 |
71.66 |
69.10 |
69.34 |
-2.10 |
49,555 |
163,704 |
+1,877 |
Hover/Click |
|
Jan25 |
231206 |
70.81 |
70.81 |
68.94 |
69.08 |
-2.04 |
5,057 |
30,534 |
+908 |
Hover/Click |
|
Feb25 |
231206 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.97 |
702 |
15,029 |
-55 |
Hover/Click |
|
Mar25 |
231206 |
70.14 |
70.14 |
68.48 |
68.57 |
-1.91 |
2,051 |
20,016 |
-258 |
Hover/Click |
|
Apr25 |
231206 |
68.33 |
68.33 |
68.33 |
68.33 |
-1.86 |
837 |
8,861 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
862,033 |
1,650,437 |
+9,115 |
|
| e-miNY Crude Oil(NYM) |
|
Jan24 |
231206 |
72.050 |
72.600 |
69.125 |
69.375 |
-2.950 |
12,454 |
2,728 |
-1 |
|
|
Feb24 |
231206 |
72.375 |
72.825 |
69.400 |
69.650 |
-2.875 |
918 |
1,439 |
+94 |
|
|
Mar24 |
231206 |
72.775 |
72.975 |
69.675 |
69.900 |
-2.800 |
89 |
288 |
+13 |
|
|
Apr24 |
231206 |
72.700 |
73.075 |
69.925 |
70.125 |
-2.675 |
18 |
73 |
+7 |
|
|
May24 |
231206 |
72.000 |
73.125 |
70.075 |
70.275 |
-2.575 |
4 |
24 |
+2 |
|
|
Jun24 |
231206 |
72.500 |
73.075 |
70.225 |
70.350 |
-2.500 |
3 |
70 |
+1 |
|
|
Jul24 |
231206 |
71.250 |
72.975 |
70.100 |
70.300 |
-2.425 |
10 |
36 |
+7 |
|
|
Aug24 |
231206 |
70.175 |
70.175 |
70.175 |
70.175 |
-2.375 |
8 |
11 |
+0 |
|
|
Sep24 |
231206 |
71.450 |
71.625 |
70.000 |
70.000 |
-2.300 |
8 |
11 |
+0 |
|
|
Oct24 |
231206 |
69.775 |
69.775 |
69.775 |
69.775 |
-2.225 |
1 |
1 |
+0 |
|
| Total Volume and Open Interest |
13,563 |
4,976 |
+142 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
263.03 |
265.46 |
256.11 |
257.62 |
-6.49 |
49,714 |
85,793 |
-1,706 |
Hover/Click |
|
Feb24 |
231206 |
259.50 |
261.88 |
252.37 |
253.77 |
-6.71 |
32,061 |
43,595 |
-407 |
Hover/Click |
|
Mar24 |
231206 |
256.01 |
258.29 |
248.82 |
250.19 |
-6.80 |
19,296 |
37,319 |
-103 |
Hover/Click |
|
Apr24 |
231206 |
253.72 |
254.10 |
244.86 |
246.21 |
-6.76 |
8,974 |
36,370 |
+268 |
Hover/Click |
|
May24 |
231206 |
249.00 |
251.13 |
242.22 |
243.52 |
-6.54 |
5,892 |
17,114 |
-140 |
Hover/Click |
|
Jun24 |
231206 |
248.96 |
249.47 |
240.86 |
242.14 |
-6.28 |
9,549 |
29,286 |
+487 |
Hover/Click |
|
Jul24 |
231206 |
246.73 |
249.23 |
240.90 |
242.10 |
-6.16 |
4,335 |
10,073 |
+894 |
Hover/Click |
|
Aug24 |
231206 |
247.20 |
248.32 |
241.05 |
242.14 |
-6.07 |
2,544 |
7,035 |
-23 |
Hover/Click |
|
Sep24 |
231206 |
247.28 |
248.52 |
241.49 |
242.39 |
-6.03 |
3,395 |
8,981 |
-569 |
Hover/Click |
|
Oct24 |
231206 |
246.35 |
246.35 |
241.85 |
242.63 |
-5.92 |
1,055 |
4,832 |
-24 |
Hover/Click |
|
Nov24 |
231206 |
247.00 |
247.30 |
241.77 |
242.47 |
-5.78 |
641 |
3,309 |
+26 |
Hover/Click |
|
Dec24 |
231206 |
247.63 |
248.16 |
241.15 |
241.81 |
-5.64 |
1,643 |
15,290 |
+6 |
Hover/Click |
|
Jan25 |
231206 |
244.00 |
244.00 |
241.00 |
241.22 |
-5.46 |
108 |
2,137 |
+49 |
Hover/Click |
|
Feb25 |
231206 |
240.50 |
241.00 |
240.35 |
240.44 |
-5.19 |
20 |
599 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
139,338 |
307,563 |
-1,223 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
210.73 |
211.93 |
201.84 |
203.02 |
-8.01 |
46,491 |
114,844 |
-7,778 |
Hover/Click |
|
Feb24 |
231206 |
210.94 |
212.10 |
202.28 |
203.42 |
-7.86 |
27,327 |
52,558 |
+1,066 |
Hover/Click |
|
Mar24 |
231206 |
212.33 |
213.48 |
203.90 |
205.01 |
-7.68 |
15,811 |
43,384 |
+413 |
Hover/Click |
|
Apr24 |
231206 |
231.83 |
232.81 |
223.40 |
224.63 |
-7.48 |
7,654 |
28,259 |
+175 |
Hover/Click |
|
May24 |
231206 |
232.29 |
233.27 |
224.00 |
225.18 |
-7.50 |
6,257 |
17,831 |
-330 |
Hover/Click |
|
Jun24 |
231206 |
231.44 |
232.36 |
223.21 |
224.35 |
-7.53 |
10,186 |
27,804 |
-170 |
Hover/Click |
|
Jul24 |
231206 |
228.46 |
228.46 |
221.24 |
222.42 |
-7.54 |
3,624 |
14,820 |
+1,025 |
Hover/Click |
|
Aug24 |
231206 |
224.42 |
224.42 |
218.65 |
219.82 |
-7.51 |
2,482 |
6,138 |
-102 |
Hover/Click |
|
Sep24 |
231206 |
220.81 |
220.81 |
215.08 |
216.25 |
-7.49 |
3,426 |
8,593 |
+540 |
Hover/Click |
|
Oct24 |
231206 |
203.66 |
203.66 |
199.37 |
200.51 |
-7.49 |
1,694 |
4,589 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
132,021 |
341,351 |
-3,645 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan24 |
231206 |
203.02 |
203.02 |
203.02 |
203.02 |
-8.01 |
0 |
2 |
+0 |
|
|
Feb24 |
231206 |
203.42 |
203.42 |
203.42 |
203.42 |
-7.86 |
|
|
|
|
|
Mar24 |
231206 |
205.01 |
205.01 |
205.01 |
205.01 |
-7.68 |
|
|
|
|
|
Apr24 |
231206 |
224.63 |
224.63 |
224.63 |
224.63 |
-7.48 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan24 |
231206 |
2.699 |
2.757 |
2.541 |
2.569 |
-0.141 |
119,974 |
326,744 |
-1,192 |
Hover/Click |
|
Feb24 |
231206 |
2.658 |
2.707 |
2.492 |
2.517 |
-0.150 |
42,487 |
114,484 |
+2,984 |
Hover/Click |
|
Mar24 |
231206 |
2.521 |
2.564 |
2.359 |
2.383 |
-0.150 |
36,519 |
205,580 |
-1,851 |
Hover/Click |
|
Apr24 |
231206 |
2.496 |
2.531 |
2.346 |
2.370 |
-0.138 |
27,400 |
107,503 |
-2,578 |
Hover/Click |
|
May24 |
231206 |
2.570 |
2.604 |
2.428 |
2.448 |
-0.139 |
17,478 |
80,838 |
+2,964 |
Hover/Click |
|
Jun24 |
231206 |
2.721 |
2.751 |
2.575 |
2.596 |
-0.143 |
9,024 |
31,513 |
+1,576 |
Hover/Click |
|
Jul24 |
231206 |
2.875 |
2.902 |
2.723 |
2.745 |
-0.148 |
7,288 |
49,179 |
+757 |
Hover/Click |
|
Aug24 |
231206 |
2.925 |
2.950 |
2.771 |
2.794 |
-0.151 |
4,514 |
20,401 |
-242 |
Hover/Click |
|
Sep24 |
231206 |
2.907 |
2.929 |
2.749 |
2.772 |
-0.155 |
4,346 |
31,949 |
-427 |
Hover/Click |
|
Oct24 |
231206 |
2.980 |
3.000 |
2.819 |
2.841 |
-0.158 |
11,205 |
57,777 |
-87 |
Hover/Click |
|
Nov24 |
231206 |
3.359 |
3.386 |
3.197 |
3.222 |
-0.165 |
2,281 |
18,848 |
+33 |
Hover/Click |
|
Dec24 |
231206 |
3.836 |
3.864 |
3.669 |
3.689 |
-0.176 |
3,322 |
30,896 |
+206 |
Hover/Click |
|
Jan25 |
231206 |
4.114 |
4.143 |
3.944 |
3.964 |
-0.182 |
7,363 |
52,203 |
+1,817 |
Hover/Click |
|
Feb25 |
231206 |
4.005 |
4.040 |
3.851 |
3.868 |
-0.178 |
1,218 |
14,345 |
+354 |
Hover/Click |
|
Mar25 |
231206 |
3.675 |
3.696 |
3.521 |
3.536 |
-0.167 |
2,377 |
28,220 |
+2 |
Hover/Click |
|
Apr25 |
231206 |
3.370 |
3.373 |
3.207 |
3.215 |
-0.163 |
3,070 |
36,041 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
305,538 |
1,339,392 |
+4,009 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb24 |
231206 |
77.12 |
77.65 |
74.11 |
74.30 |
-2.90 |
352,886 |
443,741 |
-9,755 |
Hover/Click |
|
Mar24 |
231206 |
77.11 |
77.59 |
74.25 |
74.45 |
-2.72 |
268,744 |
319,967 |
+4,172 |
Hover/Click |
|
Apr24 |
231206 |
77.02 |
77.46 |
74.27 |
74.49 |
-2.59 |
119,143 |
152,933 |
-6,149 |
Hover/Click |
|
May24 |
231206 |
76.90 |
77.36 |
74.24 |
74.50 |
-2.48 |
70,515 |
124,635 |
+3,639 |
Hover/Click |
|
Jun24 |
231206 |
76.83 |
77.26 |
74.24 |
74.51 |
-2.38 |
116,849 |
174,062 |
-3,500 |
Hover/Click |
|
Jul24 |
231206 |
76.65 |
77.11 |
74.18 |
74.46 |
-2.29 |
27,503 |
51,813 |
+1,888 |
Hover/Click |
|
Aug24 |
231206 |
76.52 |
76.91 |
74.06 |
74.34 |
-2.22 |
15,807 |
58,570 |
-649 |
Hover/Click |
|
Sep24 |
231206 |
76.25 |
76.69 |
73.93 |
74.20 |
-2.15 |
29,436 |
69,735 |
+855 |
Hover/Click |
|
Oct24 |
231206 |
76.20 |
76.43 |
73.78 |
74.04 |
-2.10 |
6,273 |
45,315 |
-232 |
Hover/Click |
|
Nov24 |
231206 |
76.14 |
76.19 |
73.65 |
73.86 |
-2.04 |
5,021 |
31,351 |
+296 |
Hover/Click |
|
Dec24 |
231206 |
75.54 |
75.96 |
73.40 |
73.66 |
-1.99 |
63,045 |
181,202 |
-648 |
Hover/Click |
|
Jan25 |
231206 |
75.02 |
75.02 |
73.29 |
73.46 |
-1.93 |
2,385 |
32,520 |
+383 |
Hover/Click |
|
Feb25 |
231206 |
74.05 |
74.05 |
73.15 |
73.26 |
-1.88 |
3,280 |
29,676 |
+736 |
Hover/Click |
|
Mar25 |
231206 |
73.14 |
73.14 |
72.99 |
73.06 |
-1.84 |
1,605 |
21,975 |
+425 |
Hover/Click |
| Total Volume and Open Interest |
1,103,790 |
2,014,213 |
-6,128 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
784.25 |
793.00 |
762.75 |
768.75 |
-23.50 |
40,174 |
47,843 |
-10,195 |
Hover/Click |
|
Jan24 |
231206 |
762.75 |
769.50 |
737.75 |
742.75 |
-27.75 |
105,530 |
145,298 |
+3,567 |
Hover/Click |
|
Feb24 |
231206 |
756.75 |
762.25 |
730.75 |
736.00 |
-27.75 |
53,757 |
85,285 |
+5,488 |
Hover/Click |
|
Mar24 |
231206 |
750.50 |
755.50 |
725.25 |
730.50 |
-27.25 |
35,301 |
72,413 |
+3,435 |
Hover/Click |
|
Apr24 |
231206 |
744.00 |
747.75 |
720.00 |
723.75 |
-26.75 |
16,769 |
40,073 |
+905 |
Hover/Click |
|
May24 |
231206 |
740.00 |
742.50 |
715.50 |
719.25 |
-26.25 |
10,633 |
35,584 |
+405 |
Hover/Click |
|
Jun24 |
231206 |
736.00 |
740.00 |
712.00 |
717.50 |
-25.50 |
22,313 |
47,569 |
+601 |
Hover/Click |
|
Jul24 |
231206 |
736.25 |
738.00 |
713.25 |
716.50 |
-25.25 |
5,428 |
20,467 |
+348 |
Hover/Click |
|
Aug24 |
231206 |
734.25 |
736.50 |
713.50 |
716.00 |
-24.50 |
2,785 |
15,292 |
+100 |
Hover/Click |
|
Sep24 |
231206 |
732.75 |
735.00 |
712.00 |
715.50 |
-23.75 |
6,776 |
27,188 |
+670 |
Hover/Click |
| Total Volume and Open Interest |
315,876 |
643,427 |
+7,594 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan24 |
231206 |
72.19 |
72.58 |
69.14 |
69.38 |
-2.94 |
50,331 |
78,031 |
-6,463 |
Hover/Click |
|
Feb24 |
231206 |
72.40 |
72.82 |
69.43 |
69.65 |
-2.88 |
65,793 |
75,113 |
+1,170 |
Hover/Click |
|
Mar24 |
231206 |
72.60 |
73.00 |
69.69 |
69.91 |
-2.79 |
70,561 |
53,732 |
-10 |
Hover/Click |
|
Apr24 |
231206 |
72.75 |
73.09 |
69.98 |
70.12 |
-2.68 |
47,542 |
26,443 |
-683 |
Hover/Click |
|
May24 |
231206 |
72.81 |
72.92 |
70.08 |
70.28 |
-2.58 |
22,176 |
23,636 |
+2,579 |
Hover/Click |
|
Jun24 |
231206 |
72.79 |
72.93 |
70.14 |
70.34 |
-2.50 |
28,881 |
76,719 |
+893 |
Hover/Click |
|
Jul24 |
231206 |
70.58 |
70.58 |
70.18 |
70.31 |
-2.42 |
2,220 |
17,540 |
-320 |
Hover/Click |
|
Aug24 |
231206 |
70.43 |
70.43 |
70.18 |
70.18 |
-2.36 |
766 |
14,655 |
-134 |
Hover/Click |
|
Sep24 |
231206 |
70.87 |
70.87 |
69.96 |
70.00 |
-2.29 |
6,063 |
30,490 |
-108 |
Hover/Click |
|
Oct24 |
231206 |
69.73 |
69.77 |
69.73 |
69.77 |
-2.22 |
458 |
9,269 |
+125 |
Hover/Click |
|
Nov24 |
231206 |
69.69 |
69.69 |
69.52 |
69.55 |
-2.17 |
278 |
8,697 |
+14 |
Hover/Click |
|
Dec24 |
231206 |
69.46 |
69.46 |
69.20 |
69.34 |
-2.10 |
7,711 |
74,730 |
+824 |
Hover/Click |
|
Jan25 |
231206 |
69.08 |
69.08 |
69.08 |
69.08 |
-2.04 |
33 |
7,861 |
-22 |
Hover/Click |
|
Feb25 |
231206 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.97 |
18 |
3,556 |
+0 |
Hover/Click |
|
Mar25 |
231206 |
68.57 |
68.57 |
68.57 |
68.57 |
-1.92 |
65 |
3,495 |
-33 |
Hover/Click |
|
Apr25 |
231206 |
68.33 |
68.33 |
68.33 |
68.33 |
-1.86 |
18 |
3,108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
304,716 |
594,106 |
-2,511 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
103.895 |
104.190 |
103.825 |
104.107 |
+0.112 |
15,728 |
37,574 |
-656 |
Hover/Click |
|
Mar24 |
231206 |
103.520 |
103.800 |
103.450 |
103.738 |
+0.093 |
2,349 |
2,861 |
+1,244 |
Hover/Click |
|
Jun24 |
231206 |
103.372 |
103.372 |
103.372 |
103.372 |
+0.107 |
1 |
10 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,078 |
40,451 |
+589 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
65.56 |
66.00 |
65.50 |
65.57 |
+0.03 |
124,192 |
188,821 |
-431 |
Hover/Click |
|
Mar24 |
231206 |
65.74 |
66.18 |
65.69 |
65.76 |
+0.04 |
2,870 |
5,848 |
+715 |
Hover/Click |
|
Jun24 |
231206 |
65.90 |
66.29 |
65.85 |
65.89 |
+0.04 |
52 |
233 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
127,555 |
195,569 |
+436 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
125.95 |
126.14 |
125.53 |
125.63 |
-0.21 |
80,156 |
201,924 |
-1,218 |
Hover/Click |
|
Mar24 |
231206 |
126.02 |
126.23 |
125.62 |
125.71 |
-0.22 |
1,669 |
10,500 |
+380 |
Hover/Click |
|
Jun24 |
231206 |
126.22 |
126.24 |
125.68 |
125.73 |
-0.21 |
953 |
5,101 |
+848 |
Hover/Click |
| Total Volume and Open Interest |
83,214 |
218,873 |
-64 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
73.59 |
73.82 |
73.56 |
73.61 |
-0.01 |
64,351 |
186,412 |
-1,063 |
Hover/Click |
|
Mar24 |
231206 |
73.68 |
73.92 |
73.66 |
73.72 |
unch |
2,204 |
8,473 |
+432 |
Hover/Click |
|
Jun24 |
231206 |
73.87 |
74.00 |
73.79 |
73.82 |
-0.01 |
80 |
1,868 |
+69 |
Hover/Click |
|
Sep24 |
231206 |
73.91 |
74.10 |
73.88 |
73.91 |
-0.01 |
11 |
289 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
66,673 |
197,791 |
-533 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
68.10 |
68.21 |
67.92 |
67.99 |
-0.06 |
149,188 |
247,247 |
-1,712 |
Hover/Click |
|
Mar24 |
231206 |
69.10 |
69.21 |
68.92 |
68.99 |
-0.06 |
10,386 |
17,680 |
+4,711 |
Hover/Click |
|
Jun24 |
231206 |
69.99 |
70.16 |
69.88 |
69.94 |
-0.07 |
15 |
278 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
160,550 |
267,482 |
+3,036 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
114.44 |
114.71 |
114.30 |
114.45 |
+0.06 |
18,841 |
57,492 |
-486 |
Hover/Click |
|
Mar24 |
231206 |
115.62 |
115.85 |
115.44 |
115.58 |
+0.06 |
438 |
2,372 |
-21 |
Hover/Click |
|
Jun24 |
231206 |
116.70 |
116.93 |
116.61 |
116.70 |
+0.06 |
1 |
162 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
19,280 |
60,356 |
-508 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
108.02 |
108.10 |
107.64 |
107.73 |
-0.17 |
246,654 |
682,044 |
-14,689 |
Hover/Click |
|
Mar24 |
231206 |
108.43 |
108.53 |
108.06 |
108.16 |
-0.18 |
38,865 |
63,936 |
+21,742 |
Hover/Click |
|
Jun24 |
231206 |
108.77 |
108.96 |
108.57 |
108.61 |
-0.18 |
377 |
2,530 |
-29 |
Hover/Click |
| Total Volume and Open Interest |
287,351 |
756,615 |
+7,300 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
574.13 |
578.88 |
573.88 |
577.25 |
+3.38 |
60,984 |
245,823 |
-1,081 |
Hover/Click |
|
Mar24 |
231206 |
566.50 |
570.50 |
566.25 |
568.88 |
+3.25 |
1,874 |
11,189 |
+526 |
Hover/Click |
| Total Volume and Open Interest |
62,862 |
257,053 |
-552 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan24 |
231206 |
202.35 |
204.10 |
202.05 |
203.75 |
+1.35 |
15,902 |
69,561 |
-1,290 |
|
|
Feb24 |
231206 |
202.05 |
203.25 |
201.55 |
202.95 |
+1.30 |
234 |
304 |
+167 |
|
|
Mar24 |
231206 |
202.30 |
202.30 |
202.30 |
202.30 |
+1.30 |
5 |
2,622 |
+5 |
Hover/Click |
|
Apr24 |
231206 |
201.75 |
201.75 |
201.75 |
201.75 |
+1.35 |
|
|
|
|
| Total Volume and Open Interest |
16,141 |
72,487 |
-1,118 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
119~150 |
120~240 |
119~020 |
120~180 |
+1~040 |
2,545 |
4,029 |
-34 |
Hover/Click |
|
Mar24 |
231206 |
119~150 |
120~240 |
119~010 |
120~180 |
+1~050 |
501,048 |
1,295,160 |
+20,415 |
Hover/Click |
|
Jun24 |
231206 |
119~300 |
120~250 |
119~100 |
120~250 |
+1~050 |
5 |
242 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
503,598 |
1,299,431 |
+20,381 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
110~185 |
110~300 |
110~115 |
110~260 |
+0~060 |
5,254 |
6,446 |
-4,822 |
Hover/Click |
|
Mar24 |
231206 |
110~290 |
111~085 |
110~205 |
111~045 |
+0~070 |
1,873,349 |
4,529,912 |
+16,205 |
Hover/Click |
|
Jun24 |
231206 |
111~110 |
111~230 |
111~090 |
111~225 |
+0~070 |
11 |
60 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
106~304 |
107~034 |
106~272 |
107~020 |
+0~012 |
4,070 |
7,577 |
-2,964 |
Hover/Click |
|
Mar24 |
231206 |
107~164 |
107~206 |
107~104 |
107~182 |
+0~012 |
1,472,166 |
5,767,671 |
+10,167 |
Hover/Click |
|
Jun24 |
231206 |
108~012 |
108~012 |
108~012 |
108~012 |
+0~012 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
102~016 |
102~040 |
102~010 |
102~011 |
-0~021 |
1,197 |
3,621 |
-508 |
Hover/Click |
|
Mar24 |
231206 |
102~160 |
102~161 |
102~130 |
102~140 |
-0~020 |
887,641 |
4,107,912 |
-15,940 |
Hover/Click |
|
Jun24 |
231206 |
102~266 |
102~266 |
102~266 |
102~266 |
-0~020 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
888,838 |
4,111,534 |
-16,448 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
94.625 |
94.635 |
94.618 |
94.630 |
+0.007 |
433,564 |
1,491,964 |
+25,380 |
|
|
Mar24 |
231206 |
94.890 |
94.895 |
94.860 |
94.885 |
-0.010 |
440,534 |
1,074,119 |
-10,235 |
|
|
Jun24 |
231206 |
95.260 |
95.265 |
95.210 |
95.230 |
-0.035 |
434,081 |
1,001,741 |
-16 |
|
|
Sep24 |
231206 |
95.630 |
95.640 |
95.570 |
95.590 |
-0.055 |
497,213 |
883,877 |
-93,971 |
|
|
Dec24 |
231206 |
95.980 |
95.980 |
95.915 |
95.935 |
-0.060 |
460,392 |
924,818 |
+326 |
|
|
Mar25 |
231206 |
96.275 |
96.280 |
96.215 |
96.235 |
-0.055 |
267,625 |
542,367 |
+2,768 |
|
|
Jun25 |
231206 |
96.475 |
96.485 |
96.420 |
96.450 |
-0.035 |
224,034 |
593,460 |
-7,841 |
|
|
Sep25 |
231206 |
96.580 |
96.595 |
96.525 |
96.570 |
-0.015 |
199,713 |
617,972 |
-8,944 |
|
|
Dec25 |
231206 |
96.610 |
96.640 |
96.560 |
96.615 |
unch |
188,857 |
560,445 |
-3,566 |
|
|
Mar26 |
231206 |
96.595 |
96.640 |
96.550 |
96.615 |
+0.015 |
100,014 |
414,864 |
+3,959 |
|
|
Jun26 |
231206 |
96.570 |
96.625 |
96.530 |
96.605 |
+0.025 |
112,051 |
358,858 |
+5,053 |
|
|
Sep26 |
231206 |
96.555 |
96.615 |
96.510 |
96.590 |
+0.035 |
85,330 |
319,950 |
-3,943 |
|
|
Dec26 |
231206 |
96.535 |
96.600 |
96.495 |
96.575 |
+0.040 |
65,151 |
252,506 |
-5,834 |
|
|
Mar27 |
231206 |
96.505 |
96.580 |
96.470 |
96.555 |
+0.045 |
32,174 |
151,092 |
+130 |
|
|
Jun27 |
231206 |
96.480 |
96.555 |
96.440 |
96.530 |
+0.045 |
36,499 |
140,469 |
+3,117 |
|
|
Sep27 |
231206 |
96.450 |
96.530 |
96.415 |
96.505 |
+0.050 |
29,381 |
148,646 |
-1,321 |
|
|
Dec27 |
231206 |
96.415 |
96.495 |
96.380 |
96.475 |
+0.055 |
31,633 |
138,944 |
+912 |
|
|
Mar28 |
231206 |
96.375 |
96.465 |
96.350 |
96.440 |
+0.055 |
22,394 |
93,269 |
-4,562 |
|
| Total Volume and Open Interest |
560,412 |
1,806,003 |
+25,541 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231206 |
126~15 |
128~20 |
126~08 |
128~13 |
+1~25 |
3,456 |
3,368 |
-1,007 |
|
|
Mar24 |
231206 |
127~08 |
129~08 |
126~26 |
129~00 |
+1~25 |
379,983 |
1,580,315 |
-406 |
|
|
Jun24 |
231206 |
130~06 |
130~06 |
130~06 |
130~06 |
+1~25 |
|
|
|
|
| Total Volume and Open Interest |
383,439 |
1,583,683 |
-1,413 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231206 |
115~165 |
115~170 |
114~205 |
115~135 |
+0~155 |
1,282 |
530 |
-890 |
|
|
Mar24 |
231206 |
115~050 |
115~250 |
114~260 |
115~200 |
+0~155 |
583,918 |
1,990,876 |
-23,566 |
|
|
Jun24 |
231206 |
115~115 |
115~115 |
115~115 |
115~115 |
+0~155 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
585,200 |
1,991,409 |
-24,456 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec23 |
231206 |
94.668 |
94.670 |
94.665 |
94.670 |
+0.002 |
36,515 |
156,672 |
-3,362 |
|
|
Jan24 |
231206 |
94.665 |
94.670 |
94.665 |
94.670 |
+0.005 |
80,693 |
391,742 |
-10,859 |
|
|
Feb24 |
231206 |
94.705 |
94.705 |
94.695 |
94.700 |
-0.005 |
99,930 |
387,526 |
+18,424 |
|
|
Mar24 |
231206 |
94.755 |
94.755 |
94.745 |
94.755 |
unch |
14,319 |
71,774 |
+1,467 |
|
|
Apr24 |
231206 |
94.850 |
94.850 |
94.830 |
94.840 |
-0.010 |
56,511 |
231,190 |
+12,055 |
|
|
May24 |
231206 |
95.035 |
95.035 |
95.005 |
95.015 |
-0.015 |
34,622 |
72,813 |
+2,289 |
|
| Total Volume and Open Interest |
366,455 |
1,482,072 |
+24,262 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
146.86 |
147.24 |
146.84 |
147.17 |
+0.32 |
1,507 |
12,004 |
-26 |
Hover/Click |
|
Mar24 |
231206 |
146.11 |
146.42 |
146.11 |
146.39 |
+0.30 |
389 |
852 |
+127 |
Hover/Click |
|
Jun24 |
231206 |
146.39 |
146.39 |
146.39 |
146.39 |
+0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231206 |
136.82 |
138.88 |
135.66 |
138.04 |
+1.46 |
181,712 |
136,701 |
-83,275 |
|
|
Mar24 |
231206 |
136.80 |
138.86 |
135.72 |
138.02 |
+1.40 |
166,107 |
256,584 |
+54,423 |
|
|
Jun24 |
231206 |
137.90 |
137.90 |
137.90 |
137.90 |
+1.62 |
|
|
|
|
| Total Volume and Open Interest |
347,819 |
393,285 |
-28,852 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
134.55 |
135.08 |
134.11 |
134.91 |
+0.38 |
1,241,612 |
676,845 |
-605,060 |
Hover/Click |
|
Mar24 |
231206 |
134.93 |
135.55 |
134.55 |
135.36 |
+0.38 |
1,005,391 |
1,266,544 |
+165,928 |
Hover/Click |
|
Jun24 |
231206 |
134.76 |
134.76 |
134.76 |
134.76 |
+0.30 |
7 |
101 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
2,247,010 |
1,943,490 |
-439,137 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
118.58 |
118.77 |
118.39 |
118.72 |
+0.14 |
1,078,911 |
541,459 |
-666,226 |
Hover/Click |
|
Mar24 |
231206 |
118.14 |
118.32 |
117.93 |
118.26 |
+0.13 |
927,071 |
1,374,465 |
+216,645 |
Hover/Click |
|
Jun24 |
231206 |
120.16 |
120.16 |
120.16 |
120.16 |
+0.01 |
19 |
20 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
2,006,001 |
1,915,944 |
-449,562 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231206 |
105.74 |
105.81 |
105.65 |
105.71 |
-0.03 |
904,103 |
822,025 |
-940,646 |
|
|
Mar24 |
231206 |
106.22 |
106.29 |
106.14 |
106.22 |
+0.03 |
991,878 |
1,880,655 |
+200,199 |
|
|
Jun24 |
231206 |
107.26 |
107.26 |
107.26 |
107.26 |
+0.17 |
210 |
215 |
+209 |
|
| Total Volume and Open Interest |
1,896,191 |
2,702,895 |
-740,238 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231206 |
96.045 |
96.050 |
96.045 |
96.050 |
-0.005 |
849 |
878 |
-10 |
|
|
Mar24 |
231206 |
96.375 |
96.375 |
96.335 |
96.350 |
-0.020 |
1,538 |
1,062 |
-23 |
|
|
Jun24 |
231206 |
96.810 |
96.815 |
96.765 |
96.800 |
-0.005 |
702 |
1,274 |
+9 |
|
| Total Volume and Open Interest |
53,868 |
6,782 |
+66 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
98~07 |
99~00 |
98~02 |
99~00 |
+0~23 |
228 |
563 |
-80 |
Hover/Click |
|
Mar24 |
231206 |
98~03 |
98~31 |
97~21 |
98~25 |
+0~19 |
235,725 |
479,778 |
+4,291 |
Hover/Click |
| Total Volume and Open Interest |
235,953 |
480,357 |
+4,211 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
96.055 |
96.060 |
96.040 |
96.050 |
-0.005 |
224,173 |
678,354 |
-2,180 |
|
|
Mar24 |
231206 |
96.370 |
96.375 |
96.330 |
96.350 |
-0.020 |
337,715 |
737,649 |
-15,163 |
|
|
Jun24 |
231206 |
96.800 |
96.830 |
96.760 |
96.795 |
-0.010 |
309,778 |
632,074 |
-170 |
|
| Total Volume and Open Interest |
2,424,251 |
4,771,229 |
+28,114 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
95.64 |
95.66 |
95.64 |
95.66 |
+0.01 |
39,478 |
189,820 |
-18,824 |
|
|
Mar24 |
231206 |
95.57 |
95.69 |
95.57 |
95.66 |
+0.09 |
60,144 |
330,444 |
+3,685 |
|
|
Jun24 |
231206 |
95.58 |
95.73 |
95.58 |
95.70 |
+0.13 |
30,739 |
230,919 |
-4,529 |
|
|
Sep24 |
231206 |
95.65 |
95.81 |
95.65 |
95.78 |
+0.14 |
21,992 |
160,733 |
-3,173 |
|
|
Dec24 |
231206 |
95.75 |
95.92 |
95.75 |
95.89 |
+0.14 |
17,288 |
145,043 |
+4,169 |
|
|
Mar25 |
231206 |
95.85 |
96.02 |
95.85 |
95.98 |
+0.14 |
14,233 |
88,194 |
-806 |
|
|
Jun25 |
231206 |
95.92 |
96.10 |
95.92 |
96.06 |
+0.14 |
7,839 |
84,621 |
-430 |
|
|
Sep25 |
231206 |
95.97 |
96.14 |
95.97 |
96.11 |
+0.14 |
3,193 |
61,318 |
-332 |
|
|
Dec25 |
231206 |
96.04 |
96.18 |
96.04 |
96.15 |
+0.14 |
1,394 |
11,173 |
+892 |
|
|
Mar26 |
231206 |
96.06 |
96.16 |
96.06 |
96.16 |
+0.16 |
9 |
2,672 |
-9 |
|
| Total Volume and Open Interest |
196,310 |
1,306,184 |
-19,357 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
95.60 |
95.74 |
95.59 |
95.71 |
+0.13 |
150,828 |
1,328,667 |
-3,119 |
|
|
Mar24 |
231206 |
95.60 |
95.73 |
95.60 |
95.71 |
+0.14 |
1,597 |
6,460 |
+1,530 |
|
| Total Volume and Open Interest |
152,425 |
1,335,127 |
-1,589 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
95.99 |
96.14 |
95.99 |
96.11 |
+0.11 |
187,398 |
819,060 |
-2,535 |
|
|
Mar24 |
231206 |
96.04 |
96.14 |
96.04 |
96.14 |
+0.11 |
1,186 |
4,510 |
+906 |
|
| Total Volume and Open Interest |
188,584 |
823,570 |
-1,629 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
2019.9 |
2035.8 |
2019.0 |
2030.5 |
+12.0 |
289 |
1,586 |
-642 |
Hover/Click |
|
Feb24 |
231206 |
2037.8 |
2053.4 |
2035.3 |
2047.9 |
+11.6 |
209,549 |
393,446 |
-7,236 |
Hover/Click |
|
Apr24 |
231206 |
2056.7 |
2072.3 |
2055.0 |
2067.3 |
+11.6 |
10,392 |
42,030 |
-813 |
Hover/Click |
|
Jun24 |
231206 |
2074.2 |
2091.2 |
2074.2 |
2086.9 |
+11.8 |
3,411 |
22,462 |
-66 |
Hover/Click |
|
Aug24 |
231206 |
2094.7 |
2109.1 |
2094.7 |
2104.5 |
+12.0 |
2,376 |
13,096 |
+783 |
Hover/Click |
|
Oct24 |
231206 |
2113.6 |
2125.9 |
2111.8 |
2121.2 |
+12.0 |
534 |
2,081 |
+158 |
Hover/Click |
|
Dec24 |
231206 |
2128.5 |
2142.5 |
2127.9 |
2137.7 |
+11.8 |
658 |
6,932 |
+74 |
Hover/Click |
|
Feb25 |
231206 |
2146.2 |
2154.5 |
2146.2 |
2154.5 |
+11.7 |
202 |
284 |
+150 |
Hover/Click |
|
Apr25 |
231206 |
2169.2 |
2169.2 |
2169.2 |
2169.2 |
+11.7 |
7 |
99 |
-2 |
Hover/Click |
|
Jun25 |
231206 |
2184.5 |
2187.8 |
2171.6 |
2184.5 |
+11.7 |
11 |
956 |
+2 |
Hover/Click |
|
Aug25 |
231206 |
2199.5 |
2199.5 |
2199.5 |
2199.5 |
+11.7 |
0 |
6 |
+0 |
Hover/Click |
|
Oct25 |
231206 |
2214.4 |
2214.4 |
2214.4 |
2214.4 |
+11.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
228,847 |
487,469 |
-7,479 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
2418.0 |
2435.5 |
2388.9 |
2388.9 |
-31.2 |
369 |
1,411 |
-143 |
Hover/Click |
|
Mar24 |
231206 |
2453.0 |
2471.5 |
2421.0 |
2422.8 |
-31.8 |
76,734 |
120,402 |
-3,357 |
Hover/Click |
|
May24 |
231206 |
2482.5 |
2495.0 |
2445.5 |
2446.8 |
-31.8 |
1,877 |
9,894 |
+269 |
Hover/Click |
|
Jul24 |
231206 |
2509.5 |
2518.5 |
2469.5 |
2470.1 |
-31.7 |
358 |
3,596 |
-20 |
Hover/Click |
|
Sep24 |
231206 |
2514.5 |
2532.5 |
2493.5 |
2493.5 |
-31.7 |
249 |
1,274 |
+26 |
Hover/Click |
|
Dec24 |
231206 |
2550.0 |
2550.0 |
2526.0 |
2526.0 |
-32.4 |
262 |
1,221 |
+100 |
Hover/Click |
|
Mar25 |
231206 |
2580.0 |
2580.0 |
2558.6 |
2558.6 |
-32.4 |
26 |
14 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
81,269 |
139,753 |
-3,073 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231206 |
905.7 |
916.5 |
890.4 |
893.7 |
-12.9 |
28,081 |
56,896 |
+285 |
Hover/Click |
|
Apr24 |
231206 |
911.2 |
923.9 |
898.0 |
901.2 |
-12.9 |
4,215 |
16,509 |
+2,769 |
Hover/Click |
|
Jul24 |
231206 |
921.6 |
930.2 |
905.6 |
908.8 |
-12.5 |
299 |
818 |
+146 |
Hover/Click |
|
Oct24 |
231206 |
929.6 |
937.9 |
913.8 |
916.8 |
-12.5 |
182 |
1,265 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
32,780 |
75,508 |
+3,298 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
950.50 |
950.50 |
941.10 |
941.10 |
+10.90 |
5 |
110 |
-18 |
Hover/Click |
|
Mar24 |
231206 |
940.00 |
980.00 |
937.50 |
950.70 |
+10.40 |
4,077 |
20,959 |
+753 |
Hover/Click |
|
Jun24 |
231206 |
952.00 |
958.00 |
947.50 |
957.20 |
+10.10 |
46 |
171 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
4,130 |
21,271 |
+752 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
377.30 |
380.90 |
371.30 |
371.65 |
-5.60 |
971 |
3,152 |
-296 |
Hover/Click |
|
Mar24 |
231206 |
378.60 |
382.65 |
372.90 |
373.45 |
-4.95 |
96,114 |
113,826 |
-2,510 |
Hover/Click |
|
May24 |
231206 |
380.35 |
384.60 |
375.25 |
375.75 |
-4.65 |
13,610 |
28,151 |
+1,116 |
Hover/Click |
|
Jul24 |
231206 |
385.25 |
386.30 |
377.65 |
377.95 |
-4.50 |
4,664 |
15,771 |
-228 |
Hover/Click |
|
Sep24 |
231206 |
387.15 |
388.15 |
379.75 |
379.95 |
-4.50 |
1,549 |
5,206 |
+519 |
Hover/Click |
| Total Volume and Open Interest |
118,444 |
176,373 |
-1,278 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
36172 |
36352 |
36076 |
36112 |
-77 |
151,783 |
91,043 |
-5,739 |
Hover/Click |
|
Mar24 |
231206 |
36521 |
36703 |
36428 |
36462 |
-77 |
4,354 |
3,722 |
+1,081 |
Hover/Click |
|
Jun24 |
231206 |
36816 |
36961 |
36772 |
36792 |
-18 |
3 |
103 |
+2 |
Hover/Click |
|
Sep24 |
231206 |
36717 |
36872 |
36717 |
36717 |
-79 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
156,140 |
94,870 |
-4,656 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
36165 |
36352 |
36077 |
36112 |
-77 |
64,593 |
25,614 |
-1,073 |
Hover/Click |
|
Mar24 |
231206 |
36517 |
36704 |
36428 |
36462 |
-77 |
2,206 |
4,248 |
+333 |
Hover/Click |
|
Jun24 |
231206 |
36888 |
36942 |
36777 |
36792 |
-18 |
11 |
49 |
+4 |
Hover/Click |
|
Sep24 |
231206 |
36900 |
36900 |
36717 |
36717 |
-79 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
66,810 |
29,911 |
-736 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
4573.25 |
4598.50 |
4552.00 |
4556.00 |
-19.00 |
1,890,825 |
2,180,591 |
-4,863 |
Hover/Click |
|
Mar24 |
231206 |
4623.25 |
4648.75 |
4602.25 |
4606.25 |
-19.00 |
67,883 |
125,227 |
+33,688 |
Hover/Click |
|
Jun24 |
231206 |
4674.00 |
4698.50 |
4653.00 |
4656.25 |
-18.75 |
226 |
4,523 |
+68 |
Hover/Click |
|
Sep24 |
231206 |
4705.25 |
4726.25 |
4698.75 |
4698.75 |
-19.00 |
84 |
1,445 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
1,959,046 |
2,314,400 |
+28,949 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
4572.75 |
4598.50 |
4552.00 |
4556.00 |
-19.00 |
811,712 |
150,654 |
+238 |
Hover/Click |
|
Mar24 |
231206 |
4621.75 |
4648.50 |
4602.25 |
4606.25 |
-19.00 |
19,068 |
10,295 |
+2,430 |
Hover/Click |
|
Jun24 |
231206 |
4678.25 |
4700.00 |
4652.50 |
4656.25 |
-18.75 |
146 |
547 |
+8 |
Hover/Click |
|
Sep24 |
231206 |
4725.00 |
4729.50 |
4698.75 |
4698.75 |
-19.00 |
8 |
38 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
830,936 |
161,563 |
+2,674 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
15897.00 |
16037.75 |
15802.00 |
15815.25 |
-93.50 |
683,586 |
264,891 |
+1,615 |
Hover/Click |
|
Mar24 |
231206 |
16098.75 |
16241.25 |
16004.50 |
16017.25 |
-93.00 |
18,389 |
12,535 |
+3,422 |
Hover/Click |
|
Jun24 |
231206 |
16421.00 |
16451.75 |
16214.00 |
16219.00 |
-93.25 |
19 |
193 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
701,994 |
277,746 |
+5,048 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
15898.75 |
16039.00 |
15802.00 |
15815.25 |
-93.50 |
1,152,664 |
95,906 |
+857 |
Hover/Click |
|
Mar24 |
231206 |
16110.00 |
16240.00 |
16003.75 |
16017.25 |
-93.00 |
32,495 |
8,373 |
+1,520 |
Hover/Click |
|
Jun24 |
231206 |
16340.00 |
16442.75 |
16210.00 |
16219.00 |
-93.25 |
214 |
541 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,185,373 |
104,872 |
+2,381 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231206 |
2615.50 |
2651.80 |
2607.40 |
2609.00 |
-5.10 |
16,044 |
38,321 |
-167 |
Hover/Click |
|
Mar24 |
231206 |
2660.90 |
2678.10 |
2634.40 |
2635.80 |
-4.70 |
100 |
83 |
+58 |
Hover/Click |
|
Jun24 |
231206 |
2648.40 |
2648.40 |
2648.40 |
2648.40 |
-4.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,144 |
38,404 |
-109 |
|
| Volatility Index(CBOE) |
|
Dec23 |
231206 |
13.65 |
13.85 |
13.40 |
13.74 |
+0.08 |
63,344 |
163,510 |
-7,678 |
|
|
Jan24 |
231206 |
15.40 |
15.65 |
15.20 |
15.57 |
+0.15 |
53,060 |
135,031 |
+8,018 |
|
|
Feb24 |
231206 |
16.35 |
16.45 |
16.15 |
16.35 |
+0.02 |
13,614 |
48,176 |
+716 |
|
|
Mar24 |
231206 |
17.10 |
17.16 |
16.92 |
17.05 |
unch |
6,266 |
23,131 |
+270 |
|
| Total Volume and Open Interest |
143,322 |
406,711 |
+1,934 |
|
| S & P 600(CME) |
|
Dec23 |
231206 |
1200.40 |
1226.00 |
1200.40 |
1200.40 |
-2.50 |
0 |
717 |
+0 |
|
|
Mar24 |
231206 |
1213.20 |
1213.20 |
1213.20 |
1213.20 |
-2.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
717 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
1859.70 |
1895.20 |
1853.20 |
1854.80 |
-5.00 |
226,568 |
547,661 |
-1,372 |
Hover/Click |
|
Mar24 |
231206 |
1878.70 |
1915.10 |
1873.00 |
1874.40 |
-5.30 |
11,928 |
9,723 |
+3,765 |
Hover/Click |
|
Jun24 |
231206 |
1899.90 |
1929.50 |
1893.90 |
1893.90 |
-2.40 |
4 |
23 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
238,500 |
557,407 |
+2,396 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
1860.40 |
1895.20 |
1853.10 |
1854.80 |
-5.00 |
87,746 |
20,350 |
-1,302 |
Hover/Click |
|
Mar24 |
231206 |
1880.90 |
1914.80 |
1872.70 |
1874.40 |
-5.30 |
1,441 |
1,695 |
+94 |
Hover/Click |
|
Jun24 |
231206 |
1905.00 |
1930.00 |
1893.90 |
1893.90 |
-2.40 |
26 |
174 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
89,213 |
22,219 |
-1,186 |
|
| Nikkei 225(CME) |
|
Dec23 |
231206 |
32920 |
33465 |
32885 |
33170 |
+265 |
12,882 |
6,739 |
-4,336 |
|
|
Mar24 |
231206 |
32915 |
33435 |
32860 |
33140 |
+240 |
9,899 |
13,175 |
+6,050 |
|
| Total Volume and Open Interest |
22,781 |
19,914 |
+1,714 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
32740 |
33450 |
32690 |
33415 |
+640 |
84,940 |
107,221 |
-17,994 |
|
|
Mar24 |
231206 |
32655 |
33375 |
32605 |
33345 |
+655 |
59,078 |
60,168 |
+29,712 |
|
|
Jun24 |
231206 |
33095 |
33095 |
33095 |
33095 |
+645 |
1 |
2,936 |
+1 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231206 |
32700 |
33450 |
32695 |
33450 |
+670 |
809,849 |
320,384 |
-56,036 |
|
|
Mar24 |
231206 |
32620 |
33380 |
32605 |
33380 |
+680 |
243,607 |
132,887 |
+42,939 |
|
|
Jun24 |
231206 |
32355 |
33115 |
32355 |
33110 |
+670 |
1,401 |
3,020 |
+78 |
|
| Total Volume and Open Interest |
1,074,950 |
505,916 |
-11,677 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231206 |
32700 |
33450 |
32700 |
33450 |
+670 |
113,456 |
142,558 |
-54,419 |
|
|
Mar24 |
231206 |
32620 |
33380 |
32620 |
33380 |
+680 |
78,537 |
125,664 |
+64,556 |
|
|
Jun24 |
231206 |
32580 |
33110 |
32580 |
33110 |
+670 |
7 |
15,056 |
+60 |
|
| Total Volume and Open Interest |
192,012 |
330,348 |
+10,155 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231206 |
32950 |
33465 |
32875 |
33160 |
+255 |
56,194 |
34,400 |
-19,943 |
|
|
Mar24 |
231206 |
32865 |
33390 |
32805 |
33085 |
+240 |
36,045 |
31,275 |
+19,841 |
|
|
Jun24 |
231206 |
33185 |
33185 |
33185 |
33185 |
+275 |
|
|
|
|
| Total Volume and Open Interest |
92,257 |
65,677 |
-102 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231206 |
33160 |
33160 |
33160 |
33160 |
+255 |
|
|
|
|
|
Mar24 |
231206 |
33085 |
33085 |
33085 |
33085 |
+240 |
0 |
1 |
+0 |
|
|
Jun24 |
231206 |
33185 |
33185 |
33185 |
33185 |
+275 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
7404.5 |
7464.5 |
7393.5 |
7445.5 |
+49.0 |
47,401 |
177,000 |
-6,653 |
|
|
Jan24 |
231206 |
7425.0 |
7482.0 |
7425.0 |
7466.0 |
+49.0 |
905 |
682 |
+550 |
|
|
Feb24 |
231206 |
7488.5 |
7488.5 |
7488.5 |
7488.5 |
+49.0 |
5 |
5 |
+5 |
|
|
Mar24 |
231206 |
7450.0 |
7510.0 |
7450.0 |
7510.0 |
+49.5 |
0 |
1 |
+0 |
|
|
Jun24 |
231206 |
7405.5 |
7405.5 |
7405.5 |
7405.5 |
+52.0 |
|
|
|
|
|
Sep24 |
231206 |
7459.5 |
7459.5 |
7459.5 |
7459.5 |
+54.0 |
|
|
|
|
| Total Volume and Open Interest |
48,311 |
177,689 |
-6,098 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
16390 |
16649 |
16283 |
16505 |
+133 |
127,926 |
127,978 |
+3,523 |
|
|
Jan24 |
231206 |
16466 |
16718 |
16375 |
16597 |
+143 |
3,530 |
5,628 |
+884 |
|
|
Feb24 |
231206 |
16660 |
16660 |
16660 |
16660 |
+134 |
2 |
14 |
+2 |
|
| Total Volume and Open Interest |
133,453 |
139,245 |
+5,430 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
16564.0 |
16752.0 |
16555.0 |
16703.0 |
+147.0 |
67,822 |
68,998 |
+3,004 |
|
|
Mar24 |
231206 |
16758.0 |
16930.0 |
16735.0 |
16882.0 |
+148.0 |
2,290 |
2,208 |
+1,221 |
|
|
Jun24 |
231206 |
17116.0 |
17116.0 |
17116.0 |
17116.0 |
+155.0 |
2 |
16 |
+2 |
|
| Total Volume and Open Interest |
70,114 |
71,283 |
+4,227 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231206 |
16579.0 |
16752.0 |
16555.0 |
16703.0 |
+147.0 |
38,486 |
14,612 |
+505 |
|
|
Mar24 |
231206 |
16742.0 |
16926.0 |
16740.0 |
16882.0 |
+148.0 |
287 |
570 |
+72 |
|
|
Jun24 |
231206 |
17116.0 |
17116.0 |
17116.0 |
17116.0 |
+155.0 |
1 |
20 |
+1 |
|
| Total Volume and Open Interest |
38,774 |
15,202 |
+578 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
4464 |
4502 |
4463 |
4495 |
+37 |
868,422 |
3,104,178 |
+99,510 |
|
|
Mar24 |
231206 |
4501 |
4536 |
4499 |
4530 |
+38 |
106,987 |
242,866 |
+82,174 |
|
|
Jun24 |
231206 |
4445 |
4473 |
4445 |
4473 |
+38 |
5 |
15,488 |
+3 |
|
| Total Volume and Open Interest |
975,415 |
3,365,787 |
+181,688 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231206 |
10982 |
11037 |
10947 |
11019 |
+47 |
24,621 |
154,601 |
+463 |
|
|
Mar24 |
231206 |
10929 |
10968 |
10902 |
10968 |
+50 |
785 |
2,379 |
+668 |
|
|
Jun24 |
231206 |
10845 |
10845 |
10845 |
10845 |
+52 |
0 |
543 |
+0 |
|
| Total Volume and Open Interest |
25,406 |
157,686 |
+1,131 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231206 |
7509.50 |
7556.00 |
7497.00 |
7542.50 |
+40.50 |
87,342 |
499,839 |
-793 |
|
|
Mar24 |
231206 |
7540.00 |
7576.50 |
7526.00 |
7565.50 |
+40.50 |
4,375 |
6,024 |
+2,266 |
|
|
Jun24 |
231206 |
7580.50 |
7580.50 |
7580.50 |
7580.50 |
+40.50 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
91,717 |
506,813 |
+1,473 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231206 |
7077.0 |
7212.0 |
7067.0 |
7209.0 |
+132.0 |
44,725 |
228,456 |
-1,476 |
|
|
Mar24 |
231206 |
7049.0 |
7185.0 |
7049.0 |
7185.0 |
+133.0 |
25 |
375 |
+10 |
|
|
Jun24 |
231206 |
7185.0 |
7185.0 |
7185.0 |
7185.0 |
+133.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
44,750 |
228,966 |
-1,466 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231206 |
30190.00 |
30495.00 |
30180.00 |
30364.00 |
+237.00 |
0 |
104,862 |
-3,279 |
|
|
Mar24 |
231206 |
30515.00 |
30695.00 |
30400.00 |
30566.00 |
+242.00 |
0 |
5,699 |
-420 |
|
|
Jun24 |
231206 |
30041.00 |
30041.00 |
30041.00 |
30041.00 |
+242.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
0 |
110,565 |
-3,699 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231206 |
333.80 |
335.95 |
333.50 |
333.50 |
+0.85 |
215,335 |
279,721 |
-5,034 |
|
|
Mar24 |
231206 |
333.35 |
335.55 |
333.30 |
333.40 |
+1.05 |
2,436 |
25,096 |
+23 |
|
|
Jun24 |
231206 |
335.80 |
335.90 |
334.15 |
334.80 |
+1.80 |
18 |
21,071 |
+998 |
|
| Total Volume and Open Interest |
217,796 |
342,921 |
-4,116 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec23 |
231206 |
534.25 |
534.25 |
524.80 |
525.50 |
-15.40 |
36 |
596 |
+30 |
|
|
Jan24 |
231206 |
531.85 |
531.85 |
525.65 |
525.65 |
-15.40 |
|
|
|
|
|
Feb24 |
231206 |
523.15 |
523.15 |
523.15 |
523.15 |
-20.40 |
|
|
|
|
| Total Volume and Open Interest |
36 |
596 |
+30 |
|
|
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
