|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu December 07, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231207 |
1296.00 |
1318.25 |
1292.00 |
1311.75 |
+16.25 |
114,902 |
220,648 |
-5,624 |
Hover/Click |
|
Mar24 |
231207 |
1316.00 |
1336.50 |
1311.75 |
1330.25 |
+14.75 |
84,208 |
187,148 |
+2,819 |
Hover/Click |
|
May24 |
231207 |
1330.00 |
1350.00 |
1326.50 |
1344.25 |
+14.25 |
33,926 |
125,224 |
-1,880 |
Hover/Click |
|
Jul24 |
231207 |
1336.75 |
1355.50 |
1333.00 |
1350.50 |
+14.00 |
24,717 |
89,158 |
+412 |
Hover/Click |
|
Aug24 |
231207 |
1314.50 |
1333.75 |
1312.50 |
1329.25 |
+13.50 |
3,570 |
8,631 |
+319 |
Hover/Click |
|
Sep24 |
231207 |
1275.00 |
1293.50 |
1273.50 |
1290.50 |
+14.50 |
3,561 |
5,777 |
+62 |
Hover/Click |
|
Nov24 |
231207 |
1260.75 |
1277.00 |
1258.25 |
1274.50 |
+13.75 |
11,380 |
65,952 |
-156 |
Hover/Click |
|
Jan25 |
231207 |
1269.50 |
1285.25 |
1267.25 |
1283.25 |
+13.75 |
804 |
3,220 |
+162 |
Hover/Click |
|
Mar25 |
231207 |
1271.25 |
1280.75 |
1264.00 |
1279.25 |
+13.25 |
300 |
2,936 |
+139 |
Hover/Click |
|
May25 |
231207 |
1273.25 |
1280.50 |
1272.75 |
1279.25 |
+13.50 |
51 |
2,169 |
+19 |
Hover/Click |
|
Jul25 |
231207 |
1272.75 |
1284.25 |
1272.75 |
1283.00 |
+13.00 |
29 |
282 |
+4 |
Hover/Click |
|
Aug25 |
231207 |
1274.00 |
1274.00 |
1274.00 |
1274.00 |
+13.00 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
231207 |
1250.00 |
1250.00 |
1250.00 |
1250.00 |
+13.00 |
0 |
5 |
+0 |
Hover/Click |
|
Nov25 |
231207 |
1231.25 |
1242.50 |
1231.00 |
1241.75 |
+10.75 |
36 |
720 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
277,485 |
711,897 |
-3,706 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
425.00 |
425.40 |
419.50 |
424.50 |
+0.10 |
494 |
813 |
-293 |
Hover/Click |
|
Jan24 |
231207 |
408.80 |
411.80 |
402.40 |
406.80 |
-1.70 |
73,515 |
165,206 |
-10,081 |
Hover/Click |
|
Mar24 |
231207 |
398.80 |
401.10 |
393.40 |
397.60 |
-0.40 |
57,722 |
145,470 |
-456 |
Hover/Click |
|
May24 |
231207 |
395.60 |
396.80 |
390.80 |
394.50 |
+0.30 |
30,382 |
94,238 |
-464 |
Hover/Click |
|
Jul24 |
231207 |
395.30 |
396.80 |
391.40 |
394.90 |
+0.60 |
16,603 |
55,036 |
+184 |
Hover/Click |
|
Aug24 |
231207 |
391.40 |
394.00 |
388.80 |
392.30 |
+1.00 |
2,470 |
8,762 |
+278 |
Hover/Click |
|
Sep24 |
231207 |
387.60 |
390.40 |
385.20 |
388.20 |
+0.80 |
1,147 |
4,356 |
+61 |
Hover/Click |
|
Oct24 |
231207 |
383.70 |
385.80 |
380.60 |
383.50 |
+0.90 |
583 |
6,410 |
+89 |
Hover/Click |
|
Dec24 |
231207 |
385.10 |
387.30 |
381.90 |
385.00 |
+0.70 |
2,819 |
25,183 |
+574 |
Hover/Click |
|
Jan25 |
231207 |
385.30 |
386.30 |
381.60 |
384.30 |
+0.70 |
706 |
2,113 |
+243 |
Hover/Click |
| Total Volume and Open Interest |
186,514 |
509,057 |
-9,839 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
50.68 |
51.11 |
50.68 |
51.11 |
+1.82 |
70 |
1,176 |
-60 |
Hover/Click |
|
Jan24 |
231207 |
49.34 |
51.40 |
49.16 |
51.13 |
+1.79 |
62,411 |
129,083 |
-1,221 |
Hover/Click |
|
Mar24 |
231207 |
49.36 |
51.26 |
49.11 |
50.97 |
+1.67 |
41,748 |
128,546 |
+327 |
Hover/Click |
|
May24 |
231207 |
49.40 |
51.27 |
49.17 |
50.99 |
+1.64 |
17,328 |
69,185 |
-235 |
Hover/Click |
|
Jul24 |
231207 |
49.41 |
51.20 |
49.11 |
50.94 |
+1.63 |
16,164 |
73,112 |
+1,835 |
Hover/Click |
|
Aug24 |
231207 |
49.13 |
50.88 |
48.90 |
50.62 |
+1.59 |
2,063 |
17,728 |
+210 |
Hover/Click |
|
Sep24 |
231207 |
48.81 |
50.52 |
48.56 |
50.26 |
+1.55 |
1,152 |
13,486 |
+71 |
Hover/Click |
|
Oct24 |
231207 |
48.38 |
50.04 |
48.15 |
49.79 |
+1.51 |
487 |
8,395 |
+104 |
Hover/Click |
|
Dec24 |
231207 |
48.20 |
49.84 |
47.98 |
49.58 |
+1.48 |
2,805 |
35,392 |
+411 |
Hover/Click |
|
Jan25 |
231207 |
48.08 |
49.68 |
47.91 |
49.47 |
+1.49 |
349 |
2,015 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
144,614 |
482,505 |
+1,536 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan24 |
231207 |
649.8 |
669.2 |
645.8 |
666.6 |
+16.7 |
24,736 |
96,766 |
-6,980 |
Hover/Click |
|
Mar24 |
231207 |
658.1 |
677.9 |
655.3 |
675.2 |
+15.9 |
21,049 |
97,831 |
+4,671 |
Hover/Click |
|
May24 |
231207 |
666.2 |
685.5 |
663.8 |
682.8 |
+15.1 |
4,324 |
44,359 |
+503 |
Hover/Click |
|
Jul24 |
231207 |
672.7 |
691.3 |
670.1 |
688.3 |
+13.8 |
2,025 |
18,484 |
+693 |
Hover/Click |
|
Nov24 |
231207 |
670.5 |
690.0 |
670.0 |
687.7 |
+13.7 |
831 |
13,555 |
+434 |
Hover/Click |
|
Jan25 |
231207 |
690.5 |
690.5 |
689.2 |
689.2 |
+13.9 |
9 |
152 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
52,974 |
271,166 |
-673 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
465.00 |
469.25 |
465.00 |
468.25 |
+3.50 |
347 |
711 |
-227 |
Hover/Click |
|
Mar24 |
231207 |
484.00 |
489.25 |
483.00 |
488.00 |
+3.75 |
143,848 |
658,416 |
-7,453 |
Hover/Click |
|
May24 |
231207 |
495.75 |
500.75 |
494.50 |
499.50 |
+3.75 |
34,425 |
153,826 |
-581 |
Hover/Click |
|
Jul24 |
231207 |
503.75 |
509.00 |
502.50 |
508.00 |
+4.00 |
32,654 |
187,282 |
-672 |
Hover/Click |
|
Sep24 |
231207 |
504.00 |
509.25 |
503.50 |
508.50 |
+3.75 |
13,722 |
73,738 |
+1,798 |
Hover/Click |
|
Dec24 |
231207 |
509.75 |
514.00 |
508.75 |
513.25 |
+3.25 |
21,211 |
157,680 |
+769 |
Hover/Click |
|
Mar25 |
231207 |
519.00 |
524.00 |
518.75 |
523.25 |
+3.00 |
1,335 |
7,043 |
+216 |
Hover/Click |
|
May25 |
231207 |
527.00 |
529.00 |
524.50 |
528.25 |
+2.75 |
96 |
1,863 |
+43 |
Hover/Click |
|
Jul25 |
231207 |
526.00 |
529.25 |
524.75 |
528.50 |
+3.00 |
219 |
3,746 |
+101 |
Hover/Click |
|
Sep25 |
231207 |
512.00 |
512.00 |
509.25 |
512.00 |
+2.50 |
45 |
99 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
248,254 |
1,250,333 |
-5,923 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
622.75 |
626.00 |
611.50 |
626.00 |
+10.25 |
50 |
169 |
-165 |
Hover/Click |
|
Mar24 |
231207 |
631.25 |
645.00 |
621.75 |
642.25 |
+8.75 |
113,132 |
226,856 |
-18,133 |
Hover/Click |
|
May24 |
231207 |
641.25 |
651.75 |
631.00 |
649.50 |
+5.75 |
40,063 |
65,220 |
-3,011 |
Hover/Click |
|
Jul24 |
231207 |
646.75 |
654.50 |
636.50 |
653.00 |
+4.50 |
32,758 |
62,737 |
+797 |
Hover/Click |
|
Sep24 |
231207 |
653.25 |
662.00 |
644.25 |
660.75 |
+4.50 |
8,425 |
14,101 |
+26 |
Hover/Click |
|
Dec24 |
231207 |
665.00 |
673.00 |
655.25 |
671.50 |
+4.25 |
4,489 |
13,741 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
199,350 |
385,020 |
-20,289 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
669.75 |
673.00 |
662.25 |
662.25 |
+11.50 |
20 |
22 |
-6 |
Hover/Click |
|
Mar24 |
231207 |
655.00 |
668.50 |
646.25 |
667.50 |
+11.50 |
27,298 |
122,271 |
-2,754 |
Hover/Click |
|
May24 |
231207 |
658.50 |
670.00 |
649.50 |
669.50 |
+10.00 |
13,532 |
35,879 |
-440 |
Hover/Click |
|
Jul24 |
231207 |
662.00 |
670.75 |
653.25 |
670.50 |
+6.75 |
11,283 |
28,876 |
-601 |
Hover/Click |
|
Sep24 |
231207 |
668.75 |
679.25 |
663.25 |
679.25 |
+6.00 |
3,313 |
7,589 |
+329 |
Hover/Click |
|
Dec24 |
231207 |
680.50 |
690.25 |
674.75 |
690.00 |
+4.75 |
1,574 |
7,076 |
+322 |
Hover/Click |
|
Mar25 |
231207 |
685.75 |
695.00 |
680.75 |
695.00 |
+4.00 |
112 |
551 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
57,135 |
202,361 |
-3,070 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
712.75 |
712.75 |
712.75 |
712.75 |
+5.75 |
2 |
9 |
-2 |
Hover/Click |
|
Mar24 |
231207 |
729.75 |
739.50 |
726.00 |
737.25 |
+6.75 |
7,979 |
43,238 |
-1,775 |
Hover/Click |
|
May24 |
231207 |
739.50 |
747.25 |
735.75 |
746.50 |
+5.50 |
1,147 |
9,097 |
+95 |
Hover/Click |
|
Jul24 |
231207 |
752.25 |
755.50 |
745.75 |
754.75 |
+3.75 |
344 |
4,099 |
+85 |
Hover/Click |
|
Sep24 |
231207 |
759.00 |
762.50 |
754.75 |
762.50 |
+2.75 |
85 |
3,560 |
+31 |
Hover/Click |
|
Dec24 |
231207 |
770.00 |
773.50 |
767.75 |
773.50 |
+2.50 |
30 |
943 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
9,587 |
60,988 |
-1,544 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
372.00 |
372.00 |
372.00 |
372.00 |
-10.50 |
2 |
1 |
-2 |
Hover/Click |
|
Mar24 |
231207 |
366.75 |
373.50 |
359.00 |
361.50 |
-10.50 |
401 |
2,649 |
-67 |
Hover/Click |
|
May24 |
231207 |
373.75 |
373.75 |
365.25 |
365.25 |
-10.75 |
0 |
309 |
+0 |
Hover/Click |
|
Jul24 |
231207 |
366.50 |
366.50 |
366.50 |
366.50 |
-10.75 |
0 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
403 |
3,082 |
-69 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan24 |
231207 |
16.95 |
17.34 |
16.83 |
17.08 |
+0.13 |
319 |
9,368 |
-110 |
Hover/Click |
|
Mar24 |
231207 |
17.15 |
17.56 |
17.10 |
17.34 |
+0.12 |
72 |
1,972 |
+44 |
Hover/Click |
|
May24 |
231207 |
17.49 |
17.49 |
17.49 |
17.49 |
+0.13 |
0 |
24 |
+0 |
Hover/Click |
|
Jul24 |
231207 |
17.63 |
17.63 |
17.63 |
17.63 |
+0.13 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
402 |
12,128 |
-55 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
164.000 |
164.785 |
162.200 |
162.350 |
-1.100 |
4,433 |
11,805 |
-1,619 |
Hover/Click |
|
Feb24 |
231207 |
163.800 |
165.235 |
162.400 |
162.535 |
-1.015 |
41,704 |
109,454 |
+167 |
Hover/Click |
|
Apr24 |
231207 |
167.000 |
168.300 |
165.785 |
165.950 |
-0.735 |
20,821 |
61,080 |
+1,810 |
Hover/Click |
|
Jun24 |
231207 |
164.400 |
166.185 |
163.485 |
163.650 |
-0.635 |
15,817 |
42,850 |
+1,477 |
Hover/Click |
|
Aug24 |
231207 |
164.935 |
166.600 |
163.985 |
164.300 |
-0.635 |
7,708 |
19,745 |
+383 |
Hover/Click |
|
Oct24 |
231207 |
169.800 |
171.330 |
168.500 |
169.050 |
-0.750 |
3,044 |
8,984 |
-73 |
Hover/Click |
| Total Volume and Open Interest |
95,094 |
267,823 |
+2,379 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan24 |
231207 |
210.535 |
213.600 |
210.000 |
210.285 |
+0.135 |
9,432 |
21,824 |
-446 |
Hover/Click |
|
Mar24 |
231207 |
212.250 |
214.735 |
210.630 |
211.185 |
-0.565 |
7,014 |
12,049 |
+334 |
Hover/Click |
|
Apr24 |
231207 |
215.850 |
218.485 |
213.700 |
214.435 |
-1.215 |
2,892 |
6,365 |
+11 |
Hover/Click |
|
May24 |
231207 |
219.750 |
222.100 |
216.685 |
217.600 |
-1.835 |
1,932 |
4,700 |
-24 |
Hover/Click |
|
Aug24 |
231207 |
232.950 |
235.500 |
229.500 |
230.300 |
-2.330 |
930 |
4,180 |
-63 |
Hover/Click |
|
Sep24 |
231207 |
237.735 |
238.880 |
233.050 |
233.500 |
-2.500 |
316 |
1,094 |
+37 |
Hover/Click |
|
Oct24 |
231207 |
238.130 |
241.600 |
235.500 |
236.050 |
-2.080 |
309 |
958 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
22,954 |
51,542 |
-57 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
66.900 |
67.700 |
66.720 |
67.550 |
unch |
7,595 |
19,405 |
-1,997 |
Hover/Click |
|
Feb24 |
231207 |
68.300 |
68.880 |
67.430 |
67.780 |
-1.520 |
15,211 |
84,012 |
+1,457 |
Hover/Click |
|
Apr24 |
231207 |
75.100 |
75.600 |
73.850 |
74.630 |
-1.320 |
5,992 |
40,275 |
+847 |
Hover/Click |
|
May24 |
231207 |
82.800 |
82.830 |
81.600 |
82.100 |
-1.500 |
17 |
1,293 |
-3 |
|
|
Jun24 |
231207 |
91.650 |
91.880 |
90.050 |
90.500 |
-1.800 |
3,144 |
19,570 |
+170 |
Hover/Click |
|
Jul24 |
231207 |
94.280 |
94.330 |
92.530 |
92.850 |
-1.950 |
1,830 |
11,675 |
-311 |
Hover/Click |
|
Aug24 |
231207 |
95.230 |
95.230 |
93.450 |
93.900 |
-1.800 |
1,746 |
9,625 |
+148 |
Hover/Click |
|
Oct24 |
231207 |
82.630 |
82.630 |
80.950 |
81.400 |
-1.630 |
310 |
4,815 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
35,962 |
193,120 |
+452 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
16.33 |
16.35 |
16.25 |
16.27 |
-0.06 |
403 |
4,619 |
-83 |
Hover/Click |
|
Jan24 |
231207 |
16.90 |
16.94 |
16.55 |
16.59 |
-0.40 |
854 |
6,465 |
-208 |
Hover/Click |
|
Feb24 |
231207 |
17.15 |
17.15 |
16.82 |
16.83 |
-0.40 |
115 |
3,249 |
-10 |
Hover/Click |
|
Mar24 |
231207 |
17.65 |
17.66 |
17.37 |
17.37 |
-0.38 |
185 |
1,918 |
-5 |
Hover/Click |
|
Apr24 |
231207 |
17.86 |
17.86 |
17.80 |
17.80 |
-0.20 |
46 |
1,102 |
-1 |
Hover/Click |
|
May24 |
231207 |
18.10 |
18.12 |
18.05 |
18.07 |
-0.13 |
57 |
1,048 |
+6 |
Hover/Click |
|
Jun24 |
231207 |
18.30 |
18.34 |
18.29 |
18.30 |
-0.18 |
38 |
1,026 |
+20 |
Hover/Click |
|
Jul24 |
231207 |
18.45 |
18.45 |
18.45 |
18.45 |
-0.12 |
20 |
741 |
+2 |
Hover/Click |
|
Aug24 |
231207 |
18.61 |
18.61 |
18.61 |
18.61 |
unch |
22 |
727 |
+10 |
Hover/Click |
|
Sep24 |
231207 |
18.70 |
18.70 |
18.70 |
18.70 |
+0.05 |
79 |
729 |
-17 |
Hover/Click |
|
Oct24 |
231207 |
18.76 |
18.76 |
18.76 |
18.76 |
+0.10 |
5 |
522 |
+0 |
Hover/Click |
|
Nov24 |
231207 |
18.73 |
18.73 |
18.73 |
18.73 |
unch |
3 |
472 |
+0 |
Hover/Click |
|
Dec24 |
231207 |
18.50 |
18.50 |
18.50 |
18.50 |
unch |
3 |
478 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,830 |
23,152 |
-286 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
4366 |
4366 |
4340 |
4340 |
+99 |
39 |
72 |
-46 |
Hover/Click |
|
Mar24 |
231207 |
4176 |
4224 |
4170 |
4200 |
+74 |
19,145 |
139,590 |
-270 |
Hover/Click |
|
May24 |
231207 |
4140 |
4178 |
4131 |
4160 |
+70 |
6,808 |
54,933 |
+60 |
Hover/Click |
|
Jul24 |
231207 |
4100 |
4139 |
4094 |
4122 |
+66 |
5,992 |
42,824 |
+382 |
Hover/Click |
|
Sep24 |
231207 |
4068 |
4090 |
4044 |
4068 |
+58 |
2,859 |
21,101 |
+763 |
Hover/Click |
|
Dec24 |
231207 |
3943 |
3982 |
3931 |
3959 |
+51 |
2,059 |
18,621 |
+545 |
Hover/Click |
|
Mar25 |
231207 |
3823 |
3842 |
3805 |
3824 |
+26 |
496 |
5,352 |
+220 |
Hover/Click |
| Total Volume and Open Interest |
37,533 |
283,426 |
+1,712 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
189.20 |
190.60 |
185.50 |
185.50 |
+0.25 |
10 |
164 |
-17 |
Hover/Click |
|
Mar24 |
231207 |
176.50 |
179.50 |
175.75 |
177.50 |
+2.25 |
22,039 |
112,506 |
-1,321 |
Hover/Click |
|
May24 |
231207 |
174.70 |
177.45 |
173.95 |
175.65 |
+2.10 |
9,637 |
51,834 |
+384 |
Hover/Click |
|
Jul24 |
231207 |
175.95 |
178.05 |
174.55 |
176.20 |
+2.00 |
3,473 |
19,460 |
+580 |
Hover/Click |
|
Sep24 |
231207 |
177.00 |
179.10 |
175.60 |
177.20 |
+1.90 |
2,371 |
7,074 |
-16 |
Hover/Click |
|
Dec24 |
231207 |
177.70 |
180.75 |
177.40 |
178.70 |
+1.55 |
1,404 |
12,665 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
39,329 |
208,562 |
-124 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan24 |
231207 |
365.30 |
371.80 |
363.00 |
371.80 |
+10.00 |
1,422 |
6,126 |
-371 |
Hover/Click |
|
Mar24 |
231207 |
355.00 |
364.60 |
354.60 |
364.60 |
+10.00 |
747 |
2,615 |
+228 |
Hover/Click |
|
May24 |
231207 |
349.95 |
359.30 |
349.95 |
359.30 |
+10.00 |
160 |
557 |
+68 |
Hover/Click |
|
Jul24 |
231207 |
347.75 |
353.80 |
347.75 |
352.75 |
+8.95 |
9 |
135 |
+3 |
Hover/Click |
|
Sep24 |
231207 |
342.75 |
342.75 |
342.75 |
342.75 |
+8.95 |
0 |
6 |
+0 |
Hover/Click |
|
Nov24 |
231207 |
331.80 |
331.80 |
331.80 |
331.80 |
+8.95 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,340 |
9,452 |
-70 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231207 |
23.39 |
23.93 |
22.80 |
23.03 |
+0.03 |
177,202 |
381,287 |
-16,336 |
Hover/Click |
|
May24 |
231207 |
22.57 |
23.13 |
22.10 |
22.23 |
-0.06 |
71,099 |
152,411 |
-5,265 |
Hover/Click |
|
Jul24 |
231207 |
22.30 |
22.52 |
21.63 |
21.73 |
-0.11 |
53,410 |
115,254 |
-3,711 |
Hover/Click |
|
Oct24 |
231207 |
22.09 |
22.31 |
21.49 |
21.58 |
-0.15 |
39,162 |
82,279 |
-2,379 |
Hover/Click |
|
Mar25 |
231207 |
22.20 |
22.35 |
21.59 |
21.66 |
-0.18 |
13,421 |
38,024 |
-780 |
Hover/Click |
|
May25 |
231207 |
21.50 |
21.50 |
20.82 |
20.87 |
-0.19 |
6,722 |
19,216 |
-308 |
Hover/Click |
|
Jul25 |
231207 |
20.85 |
20.99 |
20.45 |
20.48 |
-0.17 |
3,558 |
12,683 |
-232 |
Hover/Click |
|
Oct25 |
231207 |
20.89 |
20.99 |
20.53 |
20.54 |
-0.16 |
1,653 |
12,795 |
+695 |
Hover/Click |
|
Mar26 |
231207 |
21.02 |
21.16 |
20.78 |
20.79 |
-0.13 |
791 |
5,801 |
+194 |
Hover/Click |
| Total Volume and Open Interest |
367,711 |
825,471 |
-27,957 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
3483 |
3596 |
3483 |
3568 |
+133 |
5,193 |
9,647 |
-1,157 |
Hover/Click |
|
Mar24 |
231207 |
3453 |
3530 |
3452 |
3516 |
+87 |
11,105 |
153,043 |
+212 |
Hover/Click |
|
May24 |
231207 |
3338 |
3410 |
3338 |
3393 |
+69 |
5,372 |
53,439 |
-304 |
Hover/Click |
|
Jul24 |
231207 |
3236 |
3291 |
3236 |
3274 |
+54 |
4,089 |
53,815 |
+198 |
Hover/Click |
|
Sep24 |
231207 |
3179 |
3214 |
3174 |
3196 |
+48 |
1,503 |
32,874 |
+390 |
Hover/Click |
|
Dec24 |
231207 |
3045 |
3065 |
3035 |
3050 |
+36 |
1,873 |
34,502 |
+569 |
Hover/Click |
|
Mar25 |
231207 |
2961 |
2971 |
2940 |
2955 |
+17 |
1,272 |
30,925 |
-316 |
Hover/Click |
| Total Volume and Open Interest |
30,689 |
370,984 |
-290 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
231207 |
655.40 |
668.50 |
645.00 |
646.10 |
+2.50 |
17,884 |
36,183 |
-970 |
Hover/Click |
|
May24 |
231207 |
640.60 |
652.20 |
630.00 |
630.80 |
+1.40 |
10,181 |
18,989 |
+60 |
Hover/Click |
|
Aug24 |
231207 |
628.80 |
637.30 |
615.90 |
616.50 |
-2.10 |
4,525 |
9,095 |
-160 |
Hover/Click |
|
Oct24 |
231207 |
621.80 |
624.80 |
604.40 |
604.80 |
-4.80 |
1,850 |
4,639 |
+317 |
Hover/Click |
|
Dec24 |
231207 |
614.00 |
615.80 |
596.70 |
597.00 |
-6.30 |
871 |
3,243 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
36,776 |
75,306 |
-97 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
231207 |
79.61 |
82.75 |
79.52 |
82.59 |
+2.84 |
15,441 |
105,277 |
-303 |
Hover/Click |
|
May24 |
231207 |
80.00 |
83.45 |
80.00 |
83.07 |
+2.62 |
5,373 |
40,450 |
-126 |
Hover/Click |
|
Jul24 |
231207 |
80.79 |
83.69 |
80.78 |
83.29 |
+2.36 |
3,411 |
27,377 |
+684 |
Hover/Click |
|
Oct24 |
231207 |
80.40 |
80.40 |
80.40 |
80.40 |
+2.07 |
0 |
38 |
+0 |
Hover/Click |
|
Dec24 |
231207 |
77.42 |
79.44 |
77.29 |
79.20 |
+1.79 |
1,365 |
23,098 |
-8 |
Hover/Click |
|
Mar25 |
231207 |
78.37 |
79.52 |
78.37 |
79.52 |
+1.69 |
2 |
760 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
25,593 |
197,083 |
+247 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan24 |
231207 |
69.28 |
70.48 |
68.80 |
69.34 |
-0.04 |
436,803 |
298,942 |
-2,295 |
Hover/Click |
|
Feb24 |
231207 |
69.57 |
70.70 |
69.08 |
69.59 |
-0.06 |
183,907 |
195,905 |
+15,097 |
Hover/Click |
|
Mar24 |
231207 |
69.90 |
70.93 |
69.35 |
69.81 |
-0.10 |
128,009 |
142,208 |
-5,690 |
Hover/Click |
|
Apr24 |
231207 |
70.12 |
71.09 |
69.57 |
70.00 |
-0.12 |
47,428 |
74,987 |
-2,154 |
Hover/Click |
|
May24 |
231207 |
70.35 |
71.22 |
69.75 |
70.15 |
-0.13 |
26,472 |
58,061 |
+3,451 |
Hover/Click |
|
Jun24 |
231207 |
70.43 |
71.25 |
69.83 |
70.20 |
-0.14 |
68,513 |
153,240 |
+5,016 |
Hover/Click |
|
Jul24 |
231207 |
70.42 |
71.17 |
69.84 |
70.16 |
-0.15 |
14,803 |
57,167 |
-338 |
Hover/Click |
|
Aug24 |
231207 |
70.31 |
70.90 |
69.72 |
70.03 |
-0.15 |
9,329 |
44,450 |
+1,158 |
Hover/Click |
|
Sep24 |
231207 |
70.20 |
70.73 |
69.51 |
69.84 |
-0.16 |
18,426 |
69,603 |
-67 |
Hover/Click |
|
Oct24 |
231207 |
70.00 |
70.36 |
69.37 |
69.61 |
-0.16 |
11,765 |
40,328 |
+1,959 |
Hover/Click |
|
Nov24 |
231207 |
69.75 |
70.23 |
69.10 |
69.40 |
-0.15 |
10,250 |
37,587 |
+2,676 |
Hover/Click |
|
Dec24 |
231207 |
69.43 |
70.05 |
68.86 |
69.19 |
-0.15 |
63,673 |
163,145 |
-559 |
Hover/Click |
|
Jan25 |
231207 |
69.14 |
69.55 |
68.36 |
68.95 |
-0.13 |
4,468 |
31,099 |
+565 |
Hover/Click |
|
Feb25 |
231207 |
68.34 |
68.95 |
68.30 |
68.71 |
-0.12 |
1,354 |
15,252 |
+223 |
Hover/Click |
|
Mar25 |
231207 |
68.46 |
69.01 |
68.39 |
68.46 |
-0.11 |
2,377 |
19,633 |
-383 |
Hover/Click |
|
Apr25 |
231207 |
68.23 |
68.47 |
68.23 |
68.23 |
-0.10 |
1,099 |
9,524 |
+663 |
Hover/Click |
| Total Volume and Open Interest |
1,064,089 |
1,672,966 |
+22,529 |
|
| e-miNY Crude Oil(NYM) |
|
Jan24 |
231207 |
69.350 |
70.475 |
68.800 |
69.350 |
-0.025 |
11,792 |
3,066 |
+338 |
|
|
Feb24 |
231207 |
69.600 |
70.700 |
69.100 |
69.600 |
-0.050 |
1,073 |
1,518 |
+79 |
|
|
Mar24 |
231207 |
70.050 |
70.900 |
69.375 |
69.800 |
-0.100 |
121 |
304 |
+16 |
|
|
Apr24 |
231207 |
70.350 |
71.075 |
69.600 |
70.000 |
-0.125 |
15 |
76 |
+3 |
|
|
May24 |
231207 |
70.000 |
71.200 |
69.775 |
70.150 |
-0.125 |
2 |
26 |
+2 |
|
|
Jun24 |
231207 |
70.600 |
71.225 |
69.875 |
70.200 |
-0.150 |
6 |
75 |
+5 |
|
|
Jul24 |
231207 |
71.000 |
71.125 |
69.850 |
70.150 |
-0.150 |
5 |
40 |
+4 |
|
|
Aug24 |
231207 |
70.025 |
70.500 |
70.025 |
70.025 |
-0.150 |
0 |
11 |
+0 |
|
|
Sep24 |
231207 |
69.850 |
70.200 |
69.850 |
69.850 |
-0.150 |
2 |
11 |
+0 |
|
|
Oct24 |
231207 |
69.600 |
69.800 |
69.600 |
69.600 |
-0.175 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
13,072 |
5,447 |
+471 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan24 |
231207 |
258.10 |
262.00 |
254.68 |
254.92 |
-2.70 |
50,256 |
87,568 |
+1,775 |
Hover/Click |
|
Feb24 |
231207 |
253.85 |
258.01 |
251.62 |
251.81 |
-1.96 |
35,909 |
44,456 |
+861 |
Hover/Click |
|
Mar24 |
231207 |
250.79 |
254.28 |
248.26 |
248.41 |
-1.78 |
19,266 |
38,638 |
+1,319 |
Hover/Click |
|
Apr24 |
231207 |
246.51 |
250.00 |
244.38 |
244.52 |
-1.69 |
8,265 |
36,385 |
+15 |
Hover/Click |
|
May24 |
231207 |
244.15 |
247.01 |
241.81 |
241.97 |
-1.55 |
5,216 |
16,681 |
-433 |
Hover/Click |
|
Jun24 |
231207 |
241.76 |
245.34 |
240.49 |
240.65 |
-1.49 |
9,320 |
29,382 |
+96 |
Hover/Click |
|
Jul24 |
231207 |
242.47 |
244.99 |
240.40 |
240.53 |
-1.57 |
2,834 |
10,293 |
+220 |
Hover/Click |
|
Aug24 |
231207 |
242.56 |
244.68 |
240.36 |
240.54 |
-1.60 |
2,360 |
7,222 |
+187 |
Hover/Click |
|
Sep24 |
231207 |
242.80 |
245.20 |
240.54 |
240.73 |
-1.66 |
4,236 |
8,785 |
-196 |
Hover/Click |
|
Oct24 |
231207 |
243.19 |
245.05 |
240.85 |
240.99 |
-1.64 |
986 |
4,720 |
-112 |
Hover/Click |
|
Nov24 |
231207 |
242.90 |
244.83 |
240.77 |
240.90 |
-1.57 |
739 |
3,434 |
+125 |
Hover/Click |
|
Dec24 |
231207 |
242.55 |
244.51 |
240.26 |
240.40 |
-1.41 |
3,381 |
15,509 |
+219 |
Hover/Click |
|
Jan25 |
231207 |
242.92 |
242.92 |
239.89 |
239.89 |
-1.33 |
673 |
2,211 |
+74 |
Hover/Click |
|
Feb25 |
231207 |
242.24 |
242.24 |
239.17 |
239.17 |
-1.27 |
77 |
609 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
143,962 |
311,839 |
+4,276 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan24 |
231207 |
203.23 |
205.19 |
199.80 |
200.12 |
-2.90 |
47,797 |
107,794 |
-7,050 |
Hover/Click |
|
Feb24 |
231207 |
203.51 |
205.58 |
200.56 |
200.85 |
-2.57 |
34,734 |
54,729 |
+2,171 |
Hover/Click |
|
Mar24 |
231207 |
205.60 |
207.20 |
202.33 |
202.60 |
-2.41 |
23,668 |
45,897 |
+2,513 |
Hover/Click |
|
Apr24 |
231207 |
225.94 |
226.74 |
222.19 |
222.49 |
-2.14 |
10,191 |
28,626 |
+367 |
Hover/Click |
|
May24 |
231207 |
226.55 |
227.38 |
222.92 |
223.26 |
-1.92 |
7,326 |
18,793 |
+962 |
Hover/Click |
|
Jun24 |
231207 |
225.29 |
226.54 |
222.09 |
222.55 |
-1.80 |
11,734 |
28,457 |
+653 |
Hover/Click |
|
Jul24 |
231207 |
223.17 |
224.28 |
220.16 |
220.73 |
-1.69 |
4,033 |
14,791 |
-29 |
Hover/Click |
|
Aug24 |
231207 |
220.40 |
221.76 |
217.54 |
218.14 |
-1.68 |
1,500 |
6,504 |
+366 |
Hover/Click |
|
Sep24 |
231207 |
218.10 |
218.10 |
213.90 |
214.54 |
-1.71 |
3,567 |
9,090 |
+497 |
Hover/Click |
|
Oct24 |
231207 |
201.55 |
201.74 |
198.96 |
199.20 |
-1.31 |
1,380 |
4,832 |
+243 |
Hover/Click |
| Total Volume and Open Interest |
154,208 |
344,068 |
+2,717 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan24 |
231207 |
200.12 |
200.12 |
200.12 |
200.12 |
-2.90 |
0 |
2 |
+0 |
|
|
Feb24 |
231207 |
200.85 |
200.85 |
200.85 |
200.85 |
-2.57 |
|
|
|
|
|
Mar24 |
231207 |
202.60 |
202.60 |
202.60 |
202.60 |
-2.41 |
|
|
|
|
|
Apr24 |
231207 |
222.49 |
222.49 |
222.49 |
222.49 |
-2.14 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan24 |
231207 |
2.569 |
2.621 |
2.489 |
2.585 |
+0.016 |
218,374 |
328,980 |
+2,236 |
Hover/Click |
|
Feb24 |
231207 |
2.522 |
2.555 |
2.436 |
2.520 |
+0.003 |
82,953 |
120,925 |
+6,441 |
Hover/Click |
|
Mar24 |
231207 |
2.394 |
2.425 |
2.317 |
2.400 |
+0.017 |
69,873 |
204,288 |
-1,292 |
Hover/Click |
|
Apr24 |
231207 |
2.383 |
2.413 |
2.308 |
2.391 |
+0.021 |
53,052 |
108,702 |
+1,199 |
Hover/Click |
|
May24 |
231207 |
2.454 |
2.491 |
2.385 |
2.468 |
+0.020 |
25,006 |
82,007 |
+1,169 |
Hover/Click |
|
Jun24 |
231207 |
2.601 |
2.630 |
2.530 |
2.608 |
+0.012 |
14,718 |
33,382 |
+1,869 |
Hover/Click |
|
Jul24 |
231207 |
2.730 |
2.772 |
2.675 |
2.748 |
+0.003 |
14,237 |
49,423 |
+244 |
Hover/Click |
|
Aug24 |
231207 |
2.796 |
2.818 |
2.723 |
2.796 |
+0.002 |
10,497 |
20,180 |
-221 |
Hover/Click |
|
Sep24 |
231207 |
2.759 |
2.792 |
2.701 |
2.773 |
+0.001 |
13,542 |
34,698 |
+2,749 |
Hover/Click |
|
Oct24 |
231207 |
2.832 |
2.860 |
2.770 |
2.841 |
unch |
29,000 |
61,874 |
+4,097 |
Hover/Click |
|
Nov24 |
231207 |
3.203 |
3.229 |
3.135 |
3.209 |
-0.013 |
6,446 |
18,439 |
-409 |
Hover/Click |
|
Dec24 |
231207 |
3.682 |
3.695 |
3.587 |
3.659 |
-0.030 |
6,796 |
32,306 |
+1,410 |
Hover/Click |
|
Jan25 |
231207 |
3.956 |
3.967 |
3.860 |
3.926 |
-0.038 |
17,099 |
52,837 |
+634 |
Hover/Click |
|
Feb25 |
231207 |
3.865 |
3.865 |
3.774 |
3.835 |
-0.033 |
1,901 |
14,739 |
+394 |
Hover/Click |
|
Mar25 |
231207 |
3.512 |
3.519 |
3.452 |
3.510 |
-0.026 |
4,103 |
27,243 |
-977 |
Hover/Click |
|
Apr25 |
231207 |
3.177 |
3.214 |
3.146 |
3.194 |
-0.021 |
7,787 |
37,228 |
+1,187 |
Hover/Click |
| Total Volume and Open Interest |
595,462 |
1,361,414 |
+22,022 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb24 |
231207 |
74.50 |
75.48 |
73.60 |
74.05 |
-0.25 |
385,398 |
424,314 |
-19,427 |
Hover/Click |
|
Mar24 |
231207 |
74.60 |
75.59 |
73.85 |
74.24 |
-0.21 |
273,578 |
333,851 |
+13,884 |
Hover/Click |
|
Apr24 |
231207 |
74.68 |
75.58 |
73.94 |
74.33 |
-0.16 |
146,254 |
173,970 |
+21,037 |
Hover/Click |
|
May24 |
231207 |
74.68 |
75.56 |
74.01 |
74.39 |
-0.11 |
100,646 |
148,337 |
+23,702 |
Hover/Click |
|
Jun24 |
231207 |
74.68 |
75.53 |
74.04 |
74.40 |
-0.11 |
140,228 |
182,640 |
+8,578 |
Hover/Click |
|
Jul24 |
231207 |
74.63 |
75.41 |
74.00 |
74.36 |
-0.10 |
29,064 |
54,112 |
+2,299 |
Hover/Click |
|
Aug24 |
231207 |
74.50 |
75.28 |
73.90 |
74.25 |
-0.09 |
15,626 |
60,547 |
+1,977 |
Hover/Click |
|
Sep24 |
231207 |
74.35 |
75.09 |
73.75 |
74.11 |
-0.09 |
36,618 |
71,379 |
+1,644 |
Hover/Click |
|
Oct24 |
231207 |
74.30 |
74.91 |
73.60 |
73.95 |
-0.09 |
14,510 |
45,432 |
+117 |
Hover/Click |
|
Nov24 |
231207 |
74.12 |
74.67 |
73.47 |
73.76 |
-0.10 |
10,651 |
32,435 |
+1,084 |
Hover/Click |
|
Dec24 |
231207 |
73.78 |
74.50 |
73.24 |
73.56 |
-0.10 |
84,073 |
183,416 |
+2,214 |
Hover/Click |
|
Jan25 |
231207 |
73.77 |
74.21 |
73.12 |
73.36 |
-0.10 |
9,540 |
35,239 |
+2,719 |
Hover/Click |
|
Feb25 |
231207 |
73.39 |
73.44 |
72.64 |
73.16 |
-0.10 |
7,474 |
31,803 |
+2,127 |
Hover/Click |
|
Mar25 |
231207 |
72.98 |
72.98 |
72.98 |
72.98 |
-0.08 |
4,234 |
21,559 |
-416 |
Hover/Click |
| Total Volume and Open Interest |
1,294,688 |
2,079,140 |
+64,927 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
768.75 |
783.50 |
759.75 |
768.50 |
-0.25 |
36,041 |
37,397 |
-10,446 |
Hover/Click |
|
Jan24 |
231207 |
742.25 |
757.50 |
737.50 |
745.25 |
+2.50 |
98,973 |
145,131 |
-167 |
Hover/Click |
|
Feb24 |
231207 |
736.00 |
749.25 |
730.50 |
738.25 |
+2.25 |
52,758 |
85,662 |
+377 |
Hover/Click |
|
Mar24 |
231207 |
730.50 |
742.75 |
725.25 |
733.00 |
+2.50 |
36,044 |
75,386 |
+2,973 |
Hover/Click |
|
Apr24 |
231207 |
725.00 |
735.25 |
719.00 |
726.50 |
+2.75 |
18,068 |
42,448 |
+2,375 |
Hover/Click |
|
May24 |
231207 |
720.50 |
729.75 |
715.00 |
722.25 |
+3.00 |
12,147 |
37,531 |
+1,947 |
Hover/Click |
|
Jun24 |
231207 |
717.50 |
727.25 |
713.25 |
720.00 |
+2.50 |
22,778 |
49,840 |
+2,271 |
Hover/Click |
|
Jul24 |
231207 |
717.25 |
725.25 |
712.25 |
718.75 |
+2.25 |
4,912 |
20,538 |
+71 |
Hover/Click |
|
Aug24 |
231207 |
717.75 |
724.25 |
711.25 |
717.75 |
+1.75 |
2,585 |
15,445 |
+153 |
Hover/Click |
|
Sep24 |
231207 |
715.50 |
723.50 |
710.75 |
716.75 |
+1.25 |
6,390 |
28,026 |
+838 |
Hover/Click |
| Total Volume and Open Interest |
313,324 |
646,953 |
+3,526 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan24 |
231207 |
69.60 |
70.49 |
68.82 |
69.34 |
-0.04 |
44,578 |
80,111 |
+2,080 |
Hover/Click |
|
Feb24 |
231207 |
69.77 |
70.72 |
69.11 |
69.59 |
-0.06 |
72,970 |
74,327 |
-786 |
Hover/Click |
|
Mar24 |
231207 |
70.19 |
70.94 |
69.38 |
69.81 |
-0.10 |
69,914 |
55,087 |
+1,355 |
Hover/Click |
|
Apr24 |
231207 |
70.41 |
71.04 |
69.60 |
70.00 |
-0.12 |
46,816 |
28,573 |
+2,130 |
Hover/Click |
|
May24 |
231207 |
70.57 |
71.00 |
69.84 |
70.15 |
-0.13 |
18,207 |
24,866 |
+1,230 |
Hover/Click |
|
Jun24 |
231207 |
70.60 |
71.17 |
69.96 |
70.20 |
-0.14 |
20,144 |
77,334 |
+615 |
Hover/Click |
|
Jul24 |
231207 |
70.68 |
70.68 |
70.16 |
70.16 |
-0.15 |
1,667 |
17,850 |
+310 |
Hover/Click |
|
Aug24 |
231207 |
70.55 |
70.55 |
70.03 |
70.03 |
-0.15 |
531 |
14,800 |
+145 |
Hover/Click |
|
Sep24 |
231207 |
70.36 |
70.36 |
69.84 |
69.84 |
-0.16 |
3,032 |
30,269 |
-221 |
Hover/Click |
|
Oct24 |
231207 |
70.14 |
70.14 |
69.61 |
69.61 |
-0.16 |
762 |
9,494 |
+225 |
Hover/Click |
|
Nov24 |
231207 |
69.40 |
69.40 |
69.40 |
69.40 |
-0.15 |
793 |
9,012 |
+315 |
Hover/Click |
|
Dec24 |
231207 |
69.45 |
69.70 |
69.15 |
69.19 |
-0.15 |
10,814 |
76,727 |
+1,997 |
Hover/Click |
|
Jan25 |
231207 |
68.95 |
68.95 |
68.95 |
68.95 |
-0.13 |
237 |
7,851 |
-10 |
Hover/Click |
|
Feb25 |
231207 |
68.71 |
68.71 |
68.71 |
68.71 |
-0.12 |
49 |
3,573 |
+17 |
Hover/Click |
|
Mar25 |
231207 |
68.46 |
68.46 |
68.46 |
68.46 |
-0.11 |
68 |
3,475 |
-20 |
Hover/Click |
|
Apr25 |
231207 |
68.23 |
68.23 |
68.23 |
68.23 |
-0.10 |
2 |
3,106 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
292,998 |
603,499 |
+9,393 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
104.110 |
104.170 |
103.215 |
103.505 |
-0.603 |
10,101 |
37,325 |
-249 |
Hover/Click |
|
Mar24 |
231207 |
103.720 |
103.795 |
102.870 |
103.150 |
-0.588 |
1,337 |
2,860 |
-1 |
Hover/Click |
|
Jun24 |
231207 |
102.785 |
102.785 |
102.785 |
102.785 |
-0.587 |
5 |
15 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
11,443 |
40,206 |
-245 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
65.52 |
66.22 |
65.28 |
66.06 |
+0.49 |
87,159 |
185,270 |
-3,551 |
Hover/Click |
|
Mar24 |
231207 |
65.69 |
66.40 |
65.46 |
66.24 |
+0.48 |
2,837 |
7,037 |
+1,189 |
Hover/Click |
|
Jun24 |
231207 |
65.72 |
66.38 |
65.62 |
66.37 |
+0.48 |
116 |
336 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
90,409 |
193,392 |
-2,177 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
125.62 |
126.13 |
125.44 |
125.93 |
+0.30 |
63,605 |
198,148 |
-3,776 |
Hover/Click |
|
Mar24 |
231207 |
125.70 |
126.21 |
125.54 |
126.01 |
+0.30 |
4,622 |
12,083 |
+1,583 |
Hover/Click |
|
Jun24 |
231207 |
125.68 |
126.15 |
125.58 |
126.02 |
+0.29 |
240 |
5,302 |
+201 |
Hover/Click |
| Total Volume and Open Interest |
68,558 |
216,939 |
-1,934 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
73.57 |
73.63 |
73.43 |
73.58 |
-0.03 |
64,394 |
187,282 |
+870 |
Hover/Click |
|
Mar24 |
231207 |
73.68 |
73.73 |
73.54 |
73.68 |
-0.04 |
3,215 |
9,581 |
+1,108 |
Hover/Click |
|
Jun24 |
231207 |
73.74 |
73.83 |
73.71 |
73.78 |
-0.04 |
45 |
1,873 |
+5 |
Hover/Click |
|
Sep24 |
231207 |
73.88 |
73.88 |
73.75 |
73.88 |
-0.03 |
11 |
298 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
67,706 |
199,796 |
+2,005 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
68.02 |
70.72 |
67.98 |
69.81 |
+1.82 |
128,916 |
240,210 |
-7,037 |
Hover/Click |
|
Mar24 |
231207 |
69.01 |
71.74 |
68.99 |
70.84 |
+1.85 |
8,828 |
20,557 |
+2,877 |
Hover/Click |
|
Jun24 |
231207 |
69.96 |
71.81 |
69.96 |
71.79 |
+1.85 |
91 |
300 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
141,456 |
263,485 |
-3,997 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
114.46 |
114.69 |
113.97 |
114.48 |
+0.03 |
24,566 |
56,186 |
-1,306 |
Hover/Click |
|
Mar24 |
231207 |
115.58 |
115.80 |
115.10 |
115.61 |
+0.03 |
1,156 |
2,370 |
-2 |
Hover/Click |
|
Jun24 |
231207 |
116.50 |
116.88 |
116.26 |
116.73 |
+0.03 |
0 |
162 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,734 |
59,048 |
-1,308 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
107.71 |
108.22 |
107.59 |
108.02 |
+0.29 |
192,859 |
672,447 |
-9,597 |
Hover/Click |
|
Mar24 |
231207 |
108.13 |
108.64 |
108.02 |
108.45 |
+0.29 |
22,818 |
71,286 |
+7,350 |
Hover/Click |
|
Jun24 |
231207 |
108.62 |
109.00 |
108.49 |
108.89 |
+0.28 |
614 |
2,702 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
216,914 |
754,625 |
-1,990 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
577.75 |
578.00 |
569.13 |
570.75 |
-6.50 |
43,509 |
249,559 |
+3,736 |
Hover/Click |
|
Mar24 |
231207 |
569.25 |
569.63 |
561.00 |
562.38 |
-6.50 |
5,256 |
12,340 |
+1,151 |
Hover/Click |
| Total Volume and Open Interest |
48,814 |
261,948 |
+4,895 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
61.3800 |
61.9400 |
61.1400 |
61.7300 |
+0.2800 |
26,101 |
52,027 |
-1,051 |
Hover/Click |
|
Mar24 |
231207 |
61.4000 |
61.9500 |
61.1600 |
61.7500 |
+0.2900 |
654 |
1,751 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
26,755 |
53,782 |
-950 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan24 |
231207 |
203.75 |
204.45 |
203.05 |
203.35 |
-0.40 |
10,350 |
69,207 |
-354 |
|
|
Feb24 |
231207 |
202.55 |
203.60 |
202.30 |
202.55 |
-0.40 |
28 |
311 |
+7 |
|
|
Mar24 |
231207 |
202.00 |
202.00 |
202.00 |
202.00 |
-0.30 |
0 |
2,622 |
+0 |
Hover/Click |
|
Apr24 |
231207 |
201.35 |
201.35 |
201.35 |
201.35 |
-0.40 |
|
|
|
|
| Total Volume and Open Interest |
10,378 |
72,140 |
-347 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
44220 |
44555 |
43355 |
43700 |
-515 |
9,164 |
16,656 |
-665 |
Hover/Click |
|
Jan24 |
231207 |
44920 |
45085 |
43915 |
44210 |
-540 |
739 |
5,035 |
+224 |
Hover/Click |
|
Feb24 |
231207 |
44855 |
45350 |
44235 |
44525 |
-525 |
82 |
265 |
+23 |
Hover/Click |
|
Mar24 |
231207 |
45000 |
45565 |
44495 |
44730 |
-550 |
31 |
495 |
+14 |
Hover/Click |
|
Apr24 |
231207 |
44910 |
45755 |
44800 |
44910 |
-585 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,067 |
22,682 |
-353 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
120~200 |
120~220 |
119~210 |
120~090 |
-0~090 |
732 |
964 |
-3,065 |
Hover/Click |
|
Mar24 |
231207 |
120~220 |
120~250 |
119~200 |
120~080 |
-0~100 |
493,645 |
1,305,228 |
+10,068 |
Hover/Click |
|
Jun24 |
231207 |
120~160 |
120~250 |
119~310 |
120~150 |
-0~100 |
10 |
241 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
494,387 |
1,306,433 |
+7,002 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
110~245 |
110~305 |
110~110 |
110~270 |
+0~010 |
1,967 |
4,228 |
-2,218 |
Hover/Click |
|
Mar24 |
231207 |
111~075 |
111~095 |
110~230 |
111~050 |
+0~005 |
1,752,354 |
4,500,894 |
-29,018 |
Hover/Click |
|
Jun24 |
231207 |
111~225 |
111~230 |
111~110 |
111~230 |
+0~005 |
7 |
60 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
107~024 |
107~070 |
106~280 |
107~042 |
+0~022 |
6,946 |
9,983 |
+2,406 |
Hover/Click |
|
Mar24 |
231207 |
107~202 |
107~224 |
107~104 |
107~196 |
+0~014 |
1,201,907 |
5,777,460 |
+9,789 |
Hover/Click |
|
Jun24 |
231207 |
108~026 |
108~026 |
108~026 |
108~026 |
+0~014 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
102~036 |
102~040 |
102~005 |
102~036 |
+0~025 |
6,014 |
6,874 |
+3,253 |
Hover/Click |
|
Mar24 |
231207 |
102~143 |
102~163 |
102~115 |
102~154 |
+0~014 |
758,361 |
4,065,580 |
-42,332 |
Hover/Click |
|
Jun24 |
231207 |
102~282 |
102~282 |
102~282 |
102~282 |
+0~014 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
764,375 |
4,072,455 |
-39,079 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
94.635 |
94.637 |
94.628 |
94.635 |
+0.005 |
351,508 |
1,494,437 |
+2,473 |
|
|
Mar24 |
231207 |
94.885 |
94.905 |
94.865 |
94.895 |
+0.010 |
386,553 |
1,085,037 |
+10,918 |
|
|
Jun24 |
231207 |
95.230 |
95.270 |
95.195 |
95.255 |
+0.025 |
475,687 |
1,009,840 |
+8,099 |
|
|
Sep24 |
231207 |
95.590 |
95.640 |
95.540 |
95.625 |
+0.035 |
443,191 |
907,734 |
+23,857 |
|
|
Dec24 |
231207 |
95.935 |
95.990 |
95.885 |
95.970 |
+0.035 |
454,879 |
931,372 |
+6,554 |
|
|
Mar25 |
231207 |
96.245 |
96.285 |
96.190 |
96.265 |
+0.030 |
226,518 |
548,392 |
+6,025 |
|
|
Jun25 |
231207 |
96.465 |
96.500 |
96.405 |
96.475 |
+0.025 |
181,269 |
588,027 |
-5,433 |
|
|
Sep25 |
231207 |
96.590 |
96.610 |
96.520 |
96.590 |
+0.020 |
157,657 |
611,730 |
-6,242 |
|
|
Dec25 |
231207 |
96.635 |
96.650 |
96.560 |
96.625 |
+0.010 |
199,550 |
562,201 |
+1,756 |
|
|
Mar26 |
231207 |
96.635 |
96.645 |
96.555 |
96.620 |
+0.005 |
98,902 |
409,925 |
-4,939 |
|
|
Jun26 |
231207 |
96.625 |
96.635 |
96.540 |
96.610 |
+0.005 |
100,326 |
364,002 |
+5,144 |
|
|
Sep26 |
231207 |
96.615 |
96.620 |
96.525 |
96.595 |
+0.005 |
76,138 |
319,139 |
-811 |
|
|
Dec26 |
231207 |
96.600 |
96.605 |
96.505 |
96.575 |
unch |
49,394 |
247,801 |
-4,705 |
|
|
Mar27 |
231207 |
96.580 |
96.590 |
96.485 |
96.555 |
unch |
27,048 |
150,548 |
-544 |
|
|
Jun27 |
231207 |
96.555 |
96.560 |
96.455 |
96.525 |
-0.005 |
32,623 |
141,733 |
+1,264 |
|
|
Sep27 |
231207 |
96.525 |
96.535 |
96.430 |
96.500 |
-0.005 |
25,372 |
148,533 |
-113 |
|
|
Dec27 |
231207 |
96.495 |
96.505 |
96.395 |
96.470 |
-0.005 |
35,969 |
136,712 |
-2,232 |
|
|
Mar28 |
231207 |
96.465 |
96.470 |
96.370 |
96.440 |
unch |
21,953 |
92,669 |
-600 |
|
| Total Volume and Open Interest |
511,396 |
1,825,786 |
+19,783 |
|
| Ultra T-Bond(CBOT) |
|
Dec23 |
231207 |
128~06 |
128~19 |
127~06 |
127~30 |
-0~15 |
319 |
3,425 |
+57 |
|
|
Mar24 |
231207 |
129~05 |
129~10 |
127~24 |
128~18 |
-0~14 |
363,047 |
1,582,310 |
+1,995 |
|
|
Jun24 |
231207 |
129~24 |
129~24 |
129~24 |
129~24 |
-0~14 |
|
|
|
|
| Total Volume and Open Interest |
363,366 |
1,585,735 |
+2,052 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec23 |
231207 |
115~045 |
115~180 |
114~275 |
115~120 |
-0~015 |
139 |
503 |
-27 |
|
|
Mar24 |
231207 |
115~240 |
115~260 |
115~015 |
115~180 |
-0~020 |
573,695 |
1,997,620 |
+6,744 |
|
|
Jun24 |
231207 |
115~095 |
115~095 |
115~095 |
115~095 |
-0~020 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
573,834 |
1,998,126 |
+6,717 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec23 |
231207 |
94.668 |
94.670 |
94.668 |
94.668 |
-0.002 |
26,017 |
159,202 |
+2,530 |
|
|
Jan24 |
231207 |
94.665 |
94.670 |
94.665 |
94.670 |
unch |
47,650 |
381,098 |
-10,644 |
|
|
Feb24 |
231207 |
94.705 |
94.710 |
94.695 |
94.705 |
+0.005 |
66,297 |
390,931 |
+3,405 |
|
|
Mar24 |
231207 |
94.755 |
94.765 |
94.745 |
94.760 |
+0.005 |
14,099 |
70,426 |
-1,348 |
|
|
Apr24 |
231207 |
94.845 |
94.860 |
94.825 |
94.850 |
+0.010 |
42,521 |
228,693 |
-2,497 |
|
|
May24 |
231207 |
95.020 |
95.040 |
94.995 |
95.025 |
+0.010 |
33,224 |
71,836 |
-977 |
|
| Total Volume and Open Interest |
275,182 |
1,473,772 |
-8,300 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
147.10 |
147.28 |
145.78 |
146.03 |
-1.14 |
3,626 |
11,341 |
-663 |
Hover/Click |
|
Mar24 |
231207 |
146.30 |
146.48 |
145.03 |
145.23 |
-1.16 |
1,603 |
1,953 |
+1,101 |
Hover/Click |
|
Jun24 |
231207 |
145.23 |
145.23 |
145.23 |
145.23 |
-1.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec23 |
231207 |
138.34 |
138.76 |
137.36 |
138.58 |
+0.54 |
34,283 |
39,993 |
-96,708 |
|
|
Mar24 |
231207 |
138.54 |
139.04 |
137.12 |
137.80 |
-0.22 |
150,459 |
231,015 |
-25,569 |
|
|
Jun24 |
231207 |
137.90 |
137.90 |
137.90 |
137.90 |
unch |
|
|
|
|
| Total Volume and Open Interest |
184,742 |
271,008 |
-122,277 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
134.90 |
135.21 |
134.42 |
135.12 |
+0.21 |
158,523 |
210,661 |
-466,184 |
Hover/Click |
|
Mar24 |
231207 |
135.49 |
135.81 |
134.87 |
135.46 |
+0.10 |
1,110,931 |
1,322,601 |
+56,057 |
Hover/Click |
|
Jun24 |
231207 |
135.68 |
135.68 |
134.76 |
134.88 |
+0.12 |
0 |
101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,269,454 |
1,533,363 |
-410,127 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
118.72 |
118.93 |
118.53 |
118.83 |
+0.11 |
128,259 |
103,166 |
-438,293 |
Hover/Click |
|
Mar24 |
231207 |
118.29 |
118.48 |
118.03 |
118.36 |
+0.10 |
837,243 |
1,380,959 |
+6,494 |
Hover/Click |
|
Jun24 |
231207 |
120.16 |
120.16 |
120.16 |
120.16 |
unch |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
965,502 |
1,484,145 |
-431,799 |
|
| Euro-Schatz(EUREX) |
|
Dec23 |
231207 |
105.71 |
105.75 |
105.68 |
105.71 |
+0.00 |
150,370 |
235,727 |
-586,298 |
|
|
Mar24 |
231207 |
106.23 |
106.28 |
106.15 |
106.23 |
+0.01 |
722,666 |
1,830,766 |
-49,889 |
|
|
Jun24 |
231207 |
107.33 |
107.33 |
107.33 |
107.33 |
+0.07 |
0 |
65 |
-150 |
|
| Total Volume and Open Interest |
873,036 |
2,066,558 |
-636,337 |
|
| 3-Mth Euribor(EUREX) |
|
Dec23 |
231207 |
96.040 |
96.045 |
96.040 |
96.045 |
-0.005 |
481 |
881 |
+3 |
|
|
Mar24 |
231207 |
96.340 |
96.340 |
96.330 |
96.340 |
-0.010 |
1,392 |
1,082 |
+20 |
|
|
Jun24 |
231207 |
96.795 |
96.805 |
96.780 |
96.790 |
-0.010 |
1,387 |
1,231 |
-43 |
|
| Total Volume and Open Interest |
49,101 |
7,015 |
+233 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
98~27 |
98~27 |
98~27 |
98~27 |
-0~06 |
27 |
424 |
-139 |
Hover/Click |
|
Mar24 |
231207 |
98~11 |
98~25 |
98~06 |
98~21 |
-0~04 |
251,224 |
483,532 |
+3,754 |
Hover/Click |
| Total Volume and Open Interest |
251,251 |
483,972 |
+3,615 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
96.045 |
96.050 |
96.040 |
96.045 |
-0.005 |
178,113 |
672,850 |
-5,504 |
|
|
Mar24 |
231207 |
96.350 |
96.350 |
96.320 |
96.340 |
-0.010 |
294,712 |
745,772 |
+8,123 |
|
|
Jun24 |
231207 |
96.795 |
96.815 |
96.760 |
96.790 |
-0.005 |
219,192 |
641,012 |
+8,938 |
|
| Total Volume and Open Interest |
1,835,502 |
4,826,607 |
+55,378 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
95.66 |
95.66 |
95.65 |
95.65 |
-0.01 |
19,530 |
180,319 |
-9,501 |
|
|
Mar24 |
231207 |
95.64 |
95.68 |
95.63 |
95.64 |
-0.02 |
64,079 |
336,517 |
+6,073 |
|
|
Jun24 |
231207 |
95.68 |
95.74 |
95.68 |
95.69 |
-0.01 |
46,216 |
233,581 |
+2,662 |
|
|
Sep24 |
231207 |
95.77 |
95.82 |
95.75 |
95.76 |
-0.02 |
26,462 |
164,147 |
+3,414 |
|
|
Dec24 |
231207 |
95.88 |
95.93 |
95.84 |
95.86 |
-0.03 |
24,202 |
144,494 |
-549 |
|
|
Mar25 |
231207 |
95.97 |
96.02 |
95.93 |
95.93 |
-0.05 |
24,799 |
88,239 |
+45 |
|
|
Jun25 |
231207 |
96.05 |
96.11 |
95.99 |
95.99 |
-0.07 |
13,449 |
82,003 |
-2,618 |
|
|
Sep25 |
231207 |
96.10 |
96.16 |
96.04 |
96.04 |
-0.07 |
6,366 |
60,623 |
-695 |
|
|
Dec25 |
231207 |
96.14 |
96.20 |
96.08 |
96.08 |
-0.07 |
2,375 |
13,282 |
+2,109 |
|
|
Mar26 |
231207 |
96.19 |
96.19 |
96.09 |
96.09 |
-0.07 |
30 |
2,674 |
+2 |
|
| Total Volume and Open Interest |
227,512 |
1,307,126 |
+942 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
95.70 |
95.78 |
95.65 |
95.66 |
-0.05 |
264,876 |
1,350,227 |
+21,560 |
|
|
Mar24 |
231207 |
95.70 |
95.77 |
95.65 |
95.65 |
-0.06 |
22,422 |
27,337 |
+20,877 |
|
| Total Volume and Open Interest |
287,298 |
1,377,564 |
+42,437 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
96.10 |
96.16 |
96.06 |
96.07 |
-0.04 |
262,438 |
814,927 |
-4,133 |
|
|
Mar24 |
231207 |
96.12 |
96.18 |
96.10 |
96.11 |
-0.03 |
6,195 |
9,848 |
+5,338 |
|
| Total Volume and Open Interest |
268,633 |
824,775 |
+1,205 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
2029.2 |
2034.9 |
2024.0 |
2029.9 |
-0.6 |
417 |
1,035 |
-551 |
Hover/Click |
|
Feb24 |
231207 |
2043.4 |
2057.2 |
2036.6 |
2046.4 |
-1.5 |
154,219 |
391,456 |
-1,990 |
Hover/Click |
|
Apr24 |
231207 |
2062.8 |
2076.5 |
2056.0 |
2065.8 |
-1.5 |
6,377 |
43,559 |
+1,529 |
Hover/Click |
|
Jun24 |
231207 |
2082.7 |
2095.2 |
2075.8 |
2085.5 |
-1.4 |
2,492 |
22,389 |
-73 |
Hover/Click |
|
Aug24 |
231207 |
2101.8 |
2113.2 |
2094.0 |
2103.2 |
-1.3 |
1,957 |
13,109 |
+13 |
Hover/Click |
|
Oct24 |
231207 |
2116.9 |
2130.1 |
2112.6 |
2120.1 |
-1.1 |
612 |
2,401 |
+320 |
Hover/Click |
|
Dec24 |
231207 |
2131.7 |
2144.1 |
2131.0 |
2136.6 |
-1.1 |
1,070 |
7,223 |
+291 |
Hover/Click |
|
Feb25 |
231207 |
2153.2 |
2153.4 |
2153.2 |
2153.4 |
-1.1 |
225 |
372 |
+88 |
Hover/Click |
|
Apr25 |
231207 |
2173.7 |
2173.7 |
2168.1 |
2168.1 |
-1.1 |
8 |
98 |
-1 |
Hover/Click |
|
Jun25 |
231207 |
2183.4 |
2183.4 |
2183.4 |
2183.4 |
-1.1 |
24 |
953 |
-3 |
Hover/Click |
|
Aug25 |
231207 |
2198.4 |
2198.4 |
2198.4 |
2198.4 |
-1.1 |
0 |
6 |
+0 |
Hover/Click |
|
Oct25 |
231207 |
2213.3 |
2213.3 |
2213.3 |
2213.3 |
-1.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,078 |
486,956 |
-513 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
2392.0 |
2393.5 |
2373.2 |
2373.2 |
-15.7 |
76 |
1,282 |
-129 |
Hover/Click |
|
Mar24 |
231207 |
2423.0 |
2435.0 |
2390.5 |
2405.9 |
-16.9 |
59,372 |
119,379 |
-1,023 |
Hover/Click |
|
May24 |
231207 |
2449.0 |
2458.0 |
2416.0 |
2429.9 |
-16.9 |
1,703 |
10,313 |
+419 |
Hover/Click |
|
Jul24 |
231207 |
2473.0 |
2478.0 |
2445.0 |
2452.8 |
-17.3 |
419 |
3,707 |
+111 |
Hover/Click |
|
Sep24 |
231207 |
2499.0 |
2500.0 |
2469.0 |
2476.3 |
-17.2 |
156 |
1,281 |
+7 |
Hover/Click |
|
Dec24 |
231207 |
2534.0 |
2534.0 |
2500.0 |
2508.7 |
-17.3 |
217 |
1,357 |
+136 |
Hover/Click |
|
Mar25 |
231207 |
2544.5 |
2544.5 |
2540.9 |
2540.9 |
-17.7 |
4 |
16 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
62,717 |
139,213 |
-540 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231207 |
892.3 |
919.1 |
890.0 |
912.0 |
+18.3 |
27,695 |
57,401 |
+505 |
Hover/Click |
|
Apr24 |
231207 |
901.5 |
926.6 |
897.5 |
919.7 |
+18.5 |
3,667 |
18,682 |
+2,173 |
Hover/Click |
|
Jul24 |
231207 |
908.8 |
933.7 |
905.6 |
927.5 |
+18.7 |
407 |
1,009 |
+191 |
Hover/Click |
|
Oct24 |
231207 |
918.8 |
941.6 |
913.9 |
935.5 |
+18.7 |
285 |
1,413 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
32,063 |
78,526 |
+3,018 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
970.60 |
970.60 |
970.60 |
970.60 |
+29.50 |
1 |
110 |
+0 |
Hover/Click |
|
Mar24 |
231207 |
951.00 |
999.00 |
944.00 |
981.20 |
+30.50 |
3,547 |
21,042 |
+83 |
Hover/Click |
|
Jun24 |
231207 |
986.00 |
987.80 |
951.00 |
987.80 |
+30.60 |
27 |
177 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
3,579 |
21,363 |
+92 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
371.60 |
378.55 |
371.60 |
378.45 |
+6.80 |
551 |
3,144 |
-8 |
Hover/Click |
|
Mar24 |
231207 |
373.15 |
380.05 |
373.05 |
379.75 |
+6.30 |
83,429 |
111,315 |
-2,511 |
Hover/Click |
|
May24 |
231207 |
375.60 |
382.05 |
375.60 |
381.80 |
+6.05 |
8,602 |
27,885 |
-266 |
Hover/Click |
|
Jul24 |
231207 |
380.55 |
384.00 |
379.55 |
383.85 |
+5.90 |
3,701 |
15,935 |
+164 |
Hover/Click |
|
Sep24 |
231207 |
382.35 |
385.85 |
382.30 |
385.75 |
+5.80 |
864 |
5,336 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
98,239 |
173,924 |
-2,449 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
36112 |
36210 |
36021 |
36166 |
+54 |
132,913 |
91,590 |
+547 |
Hover/Click |
|
Mar24 |
231207 |
36462 |
36561 |
36375 |
36518 |
+56 |
2,965 |
4,423 |
+701 |
Hover/Click |
|
Jun24 |
231207 |
36750 |
36839 |
36716 |
36827 |
+35 |
50 |
111 |
+8 |
Hover/Click |
|
Sep24 |
231207 |
36785 |
36785 |
36785 |
36785 |
+68 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,928 |
96,126 |
+1,256 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
36110 |
36210 |
36020 |
36166 |
+54 |
59,550 |
25,363 |
-251 |
Hover/Click |
|
Mar24 |
231207 |
36451 |
36563 |
36375 |
36518 |
+56 |
2,514 |
4,541 |
+293 |
Hover/Click |
|
Jun24 |
231207 |
36712 |
36853 |
36708 |
36827 |
+35 |
10 |
54 |
+5 |
Hover/Click |
|
Sep24 |
231207 |
36785 |
36785 |
36785 |
36785 |
+68 |
2 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
62,076 |
29,960 |
+49 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
4556.00 |
4596.00 |
4548.75 |
4589.50 |
+33.50 |
1,837,961 |
2,158,907 |
-21,684 |
Hover/Click |
|
Mar24 |
231207 |
4606.00 |
4646.75 |
4599.00 |
4640.50 |
+34.25 |
94,744 |
174,372 |
+49,145 |
Hover/Click |
|
Jun24 |
231207 |
4657.50 |
4695.75 |
4650.00 |
4690.75 |
+34.50 |
182 |
4,580 |
+57 |
Hover/Click |
|
Sep24 |
231207 |
4733.50 |
4733.50 |
4733.50 |
4733.50 |
+34.75 |
22 |
1,464 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
1,932,917 |
2,341,931 |
+27,531 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
4556.00 |
4596.00 |
4548.75 |
4589.50 |
+33.50 |
750,244 |
149,850 |
-804 |
Hover/Click |
|
Mar24 |
231207 |
4605.75 |
4646.50 |
4598.75 |
4640.50 |
+34.25 |
17,787 |
11,955 |
+1,660 |
Hover/Click |
|
Jun24 |
231207 |
4646.75 |
4695.00 |
4645.00 |
4690.75 |
+34.50 |
161 |
552 |
+5 |
Hover/Click |
|
Sep24 |
231207 |
4705.00 |
4733.50 |
4705.00 |
4733.50 |
+34.75 |
8 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
768,204 |
162,425 |
+862 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
15814.50 |
16066.00 |
15791.00 |
16038.75 |
+223.50 |
675,482 |
258,881 |
-6,010 |
Hover/Click |
|
Mar24 |
231207 |
16007.00 |
16271.75 |
15994.00 |
16244.75 |
+227.50 |
11,850 |
16,053 |
+3,518 |
Hover/Click |
|
Jun24 |
231207 |
16224.25 |
16470.75 |
16205.75 |
16449.00 |
+230.00 |
39 |
199 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
687,371 |
275,260 |
-2,486 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
15816.25 |
16065.75 |
15791.25 |
16038.75 |
+223.50 |
1,152,632 |
98,897 |
+2,991 |
Hover/Click |
|
Mar24 |
231207 |
16015.00 |
16271.00 |
15993.00 |
16244.75 |
+227.50 |
34,853 |
8,874 |
+501 |
Hover/Click |
|
Jun24 |
231207 |
16221.00 |
16470.75 |
16202.50 |
16449.00 |
+230.00 |
440 |
574 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
1,187,926 |
108,398 |
+3,526 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec23 |
231207 |
2610.00 |
2623.60 |
2598.10 |
2622.50 |
+13.50 |
13,507 |
38,098 |
-223 |
Hover/Click |
|
Mar24 |
231207 |
2629.10 |
2650.00 |
2627.30 |
2649.30 |
+13.50 |
654 |
434 |
+351 |
Hover/Click |
|
Jun24 |
231207 |
2663.10 |
2663.10 |
2663.10 |
2663.10 |
+14.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,161 |
38,532 |
+128 |
|
| Volatility Index(CBOE) |
|
Dec23 |
231207 |
13.80 |
13.90 |
13.58 |
13.75 |
+0.01 |
65,223 |
157,151 |
-6,359 |
|
|
Jan24 |
231207 |
15.59 |
15.70 |
15.40 |
15.55 |
-0.02 |
56,598 |
141,303 |
+6,272 |
|
|
Feb24 |
231207 |
16.40 |
16.50 |
16.25 |
16.35 |
unch |
16,638 |
49,859 |
+1,683 |
|
|
Mar24 |
231207 |
17.15 |
17.20 |
16.98 |
17.05 |
unch |
9,241 |
23,097 |
-34 |
|
| Total Volume and Open Interest |
157,867 |
409,561 |
+2,850 |
|
| S & P 600(CME) |
|
Dec23 |
231207 |
1214.10 |
1214.10 |
1197.20 |
1214.10 |
+13.70 |
0 |
717 |
+0 |
|
|
Mar24 |
231207 |
1227.20 |
1227.20 |
1227.20 |
1227.20 |
+14.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
717 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
1855.50 |
1870.90 |
1845.60 |
1869.70 |
+14.90 |
246,648 |
540,183 |
-7,478 |
Hover/Click |
|
Mar24 |
231207 |
1875.00 |
1890.50 |
1865.50 |
1889.40 |
+15.00 |
10,243 |
14,661 |
+4,938 |
Hover/Click |
|
Jun24 |
231207 |
1893.90 |
1908.80 |
1886.00 |
1908.80 |
+14.90 |
5 |
21 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
256,896 |
554,865 |
-2,542 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
1855.00 |
1870.80 |
1844.20 |
1869.70 |
+14.90 |
84,639 |
20,351 |
+1 |
Hover/Click |
|
Mar24 |
231207 |
1874.60 |
1890.80 |
1867.00 |
1889.40 |
+15.00 |
2,507 |
1,846 |
+151 |
Hover/Click |
|
Jun24 |
231207 |
1895.20 |
1908.80 |
1890.10 |
1908.80 |
+14.90 |
106 |
210 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
87,252 |
22,407 |
+188 |
|
| Nikkei 225(CME) |
|
Dec23 |
231207 |
33175 |
33190 |
32180 |
32440 |
-730 |
7,442 |
5,621 |
-1,118 |
|
|
Mar24 |
231207 |
33120 |
33170 |
32165 |
32450 |
-690 |
6,483 |
14,534 |
+1,359 |
|
| Total Volume and Open Interest |
13,925 |
20,155 |
+241 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
33405 |
33465 |
32795 |
32905 |
-510 |
61,439 |
104,578 |
-2,643 |
|
|
Mar24 |
231207 |
33330 |
33385 |
32715 |
32825 |
-520 |
58,773 |
80,072 |
+19,904 |
|
|
Jun24 |
231207 |
32605 |
32605 |
32580 |
32585 |
-510 |
0 |
2,936 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec23 |
231207 |
33400 |
33465 |
32790 |
33010 |
-440 |
658,579 |
272,291 |
-48,093 |
|
|
Mar24 |
231207 |
33320 |
33390 |
32715 |
32860 |
-520 |
330,881 |
203,275 |
+70,388 |
|
|
Jun24 |
231207 |
33050 |
33115 |
32455 |
32670 |
-440 |
1,565 |
3,128 |
+108 |
|
| Total Volume and Open Interest |
1,010,548 |
529,711 |
+23,795 |
|
| Nikkei 225(JPX) |
|
Dec23 |
231207 |
33400 |
33470 |
32790 |
33010 |
-440 |
73,632 |
94,775 |
-47,783 |
|
|
Mar24 |
231207 |
33320 |
33390 |
32710 |
32860 |
-520 |
58,454 |
164,487 |
+38,823 |
|
|
Jun24 |
231207 |
33050 |
33050 |
32480 |
32670 |
-440 |
14 |
15,056 |
+0 |
|
| Total Volume and Open Interest |
132,120 |
321,474 |
-8,874 |
|
| Nikkei 225(CME) Yen |
|
Dec23 |
231207 |
33170 |
33190 |
32175 |
32445 |
-715 |
25,079 |
27,629 |
-6,771 |
|
|
Mar24 |
231207 |
33055 |
33110 |
32085 |
32360 |
-725 |
23,149 |
36,138 |
+4,863 |
|
|
Jun24 |
231207 |
32235 |
32235 |
32235 |
32235 |
-950 |
|
|
|
|
| Total Volume and Open Interest |
48,228 |
63,769 |
-1,908 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec23 |
231207 |
32445 |
32445 |
32445 |
32445 |
-715 |
|
|
|
|
|
Mar24 |
231207 |
32360 |
32360 |
32360 |
32360 |
-725 |
0 |
1 |
+0 |
|
|
Jun24 |
231207 |
32235 |
32235 |
32235 |
32235 |
-950 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
7415.5 |
7453.0 |
7415.5 |
7435.5 |
-10.0 |
76,404 |
173,141 |
-3,859 |
|
|
Jan24 |
231207 |
7447.5 |
7473.5 |
7444.0 |
7456.5 |
-9.5 |
24,089 |
1,283 |
+601 |
|
|
Feb24 |
231207 |
7479.0 |
7479.0 |
7479.0 |
7479.0 |
-9.5 |
0 |
5 |
+0 |
|
|
Mar24 |
231207 |
7496.0 |
7501.5 |
7496.0 |
7501.5 |
-8.5 |
10 |
1 |
+0 |
|
|
Jun24 |
231207 |
7395.5 |
7395.5 |
7395.5 |
7395.5 |
-10.0 |
|
|
|
|
|
Sep24 |
231207 |
7449.5 |
7449.5 |
7449.5 |
7449.5 |
-10.0 |
|
|
|
|
| Total Volume and Open Interest |
100,503 |
174,431 |
-3,258 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
16500 |
16578 |
16190 |
16382 |
-123 |
109,778 |
128,707 |
+729 |
|
|
Jan24 |
231207 |
16592 |
16658 |
16280 |
16468 |
-129 |
938 |
6,046 |
+418 |
|
|
Feb24 |
231207 |
16536 |
16536 |
16536 |
16536 |
-124 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
111,639 |
140,255 |
+1,010 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
16643.0 |
16687.0 |
16612.0 |
16658.0 |
-45.0 |
74,033 |
70,518 |
+1,520 |
|
|
Mar24 |
231207 |
16829.0 |
16864.0 |
16790.0 |
16838.0 |
-44.0 |
3,114 |
4,069 |
+1,861 |
|
|
Jun24 |
231207 |
17072.0 |
17072.0 |
17072.0 |
17072.0 |
-44.0 |
0 |
16 |
+0 |
|
| Total Volume and Open Interest |
77,171 |
74,688 |
+3,405 |
|
| Mini-DAX(EUREX) |
|
Dec23 |
231207 |
16645.0 |
16686.0 |
16612.0 |
16658.0 |
-45.0 |
43,490 |
14,532 |
-80 |
|
|
Mar24 |
231207 |
16824.0 |
16864.0 |
16791.0 |
16838.0 |
-44.0 |
385 |
720 |
+150 |
|
|
Jun24 |
231207 |
16936.0 |
17072.0 |
16936.0 |
17072.0 |
-44.0 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
43,875 |
15,272 |
+70 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
4472 |
4489 |
4467 |
4478 |
-17 |
813,972 |
3,123,441 |
+19,263 |
|
|
Mar24 |
231207 |
4510 |
4524 |
4502 |
4513 |
-17 |
101,147 |
296,203 |
+53,337 |
|
|
Jun24 |
231207 |
4441 |
4487 |
4441 |
4456 |
-17 |
3 |
15,488 |
+0 |
|
| Total Volume and Open Interest |
915,122 |
3,438,387 |
+72,600 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec23 |
231207 |
10988 |
11004 |
10966 |
10978 |
-41 |
37,821 |
160,303 |
+5,702 |
|
|
Mar24 |
231207 |
10936 |
10938 |
10917 |
10927 |
-41 |
6,647 |
8,866 |
+6,487 |
|
|
Jun24 |
231207 |
10804 |
10804 |
10804 |
10804 |
-41 |
5 |
548 |
+5 |
|
| Total Volume and Open Interest |
44,473 |
169,880 |
+12,194 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec23 |
231207 |
7507.00 |
7533.50 |
7486.00 |
7527.00 |
-15.50 |
117,579 |
494,771 |
-5,068 |
|
|
Mar24 |
231207 |
7522.50 |
7555.50 |
7514.50 |
7549.50 |
-16.00 |
6,148 |
9,716 |
+3,692 |
|
|
Jun24 |
231207 |
7564.50 |
7564.50 |
7564.50 |
7564.50 |
-16.00 |
0 |
949 |
+0 |
|
| Total Volume and Open Interest |
123,727 |
505,437 |
-1,376 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec23 |
231207 |
7206.0 |
7218.0 |
7165.0 |
7185.0 |
-24.0 |
77,092 |
236,559 |
+8,103 |
|
|
Mar24 |
231207 |
7165.0 |
7190.0 |
7146.0 |
7160.0 |
-25.0 |
46 |
407 |
+32 |
|
|
Jun24 |
231207 |
7160.0 |
7160.0 |
7160.0 |
7160.0 |
-25.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
77,138 |
237,101 |
+8,135 |
|
| FTSE MIB(ISE) |
|
Dec23 |
231207 |
30215.00 |
30365.00 |
30075.00 |
30154.00 |
-210.00 |
15,754 |
105,438 |
+576 |
|
|
Mar24 |
231207 |
30375.00 |
30560.00 |
30270.00 |
30356.00 |
-210.00 |
222 |
5,813 |
+114 |
|
|
Jun24 |
231207 |
29831.00 |
29831.00 |
29831.00 |
29831.00 |
-210.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
15,976 |
111,255 |
+690 |
|
| KOSPI 200(KFE) |
|
Dec23 |
231207 |
331.80 |
334.10 |
331.50 |
332.40 |
-1.10 |
210,171 |
275,831 |
-3,890 |
|
|
Mar24 |
231207 |
331.70 |
333.55 |
331.10 |
331.80 |
-1.60 |
2,325 |
27,075 |
+1,979 |
|
|
Jun24 |
231207 |
332.00 |
333.50 |
332.00 |
332.95 |
-1.85 |
17 |
22,672 |
+1,601 |
|
| Total Volume and Open Interest |
212,514 |
343,442 |
+521 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec23 |
231207 |
527.80 |
529.80 |
524.50 |
526.10 |
+0.60 |
38 |
600 |
+4 |
|
|
Jan24 |
231207 |
528.30 |
529.45 |
524.75 |
526.65 |
+1.00 |
2 |
1 |
+1 |
|
|
Feb24 |
231207 |
529.15 |
529.15 |
529.15 |
529.15 |
+6.00 |
|
|
|
|
| Total Volume and Open Interest |
40 |
601 |
+5 |
|
|
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
