|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 15, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan24 |
231215 |
1317.00 |
1320.50 |
1304.00 |
1315.75 |
+1.75 |
92,835 |
158,748 |
-9,129 |
Hover/Click |
Mar24 |
231215 |
1334.00 |
1337.75 |
1320.75 |
1331.50 |
-0.50 |
64,333 |
244,252 |
+7,119 |
Hover/Click |
May24 |
231215 |
1348.25 |
1350.00 |
1332.75 |
1343.00 |
-2.25 |
23,493 |
128,301 |
+343 |
Hover/Click |
Jul24 |
231215 |
1354.25 |
1356.75 |
1339.50 |
1350.00 |
-2.25 |
16,451 |
85,891 |
-735 |
Hover/Click |
Aug24 |
231215 |
1333.50 |
1336.75 |
1320.50 |
1331.00 |
-2.00 |
3,257 |
9,045 |
+122 |
Hover/Click |
Sep24 |
231215 |
1297.00 |
1297.50 |
1282.00 |
1292.00 |
-3.00 |
2,573 |
5,800 |
+76 |
Hover/Click |
Nov24 |
231215 |
1281.25 |
1283.00 |
1266.75 |
1276.25 |
-4.50 |
12,039 |
69,038 |
+493 |
Hover/Click |
Jan25 |
231215 |
1285.50 |
1289.75 |
1273.50 |
1283.00 |
-5.25 |
230 |
3,540 |
+16 |
Hover/Click |
Mar25 |
231215 |
1282.00 |
1286.00 |
1270.25 |
1279.75 |
-5.25 |
226 |
3,234 |
+114 |
Hover/Click |
May25 |
231215 |
1277.00 |
1280.50 |
1271.25 |
1280.50 |
-5.00 |
35 |
2,232 |
+11 |
Hover/Click |
Jul25 |
231215 |
1288.75 |
1288.75 |
1276.00 |
1285.00 |
-4.50 |
31 |
403 |
+6 |
Hover/Click |
Aug25 |
231215 |
1276.00 |
1276.00 |
1276.00 |
1276.00 |
-4.50 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
231215 |
1252.50 |
1252.50 |
1252.50 |
1252.50 |
-4.50 |
0 |
5 |
+0 |
Hover/Click |
Nov25 |
231215 |
1241.50 |
1243.25 |
1232.50 |
1240.75 |
-3.75 |
50 |
790 |
+11 |
Hover/Click |
Total Volume and Open Interest |
215,555 |
711,307 |
-1,552 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan24 |
231215 |
403.70 |
406.50 |
400.50 |
405.60 |
+1.90 |
52,541 |
92,466 |
-8,765 |
Hover/Click |
Mar24 |
231215 |
396.20 |
398.50 |
393.40 |
396.60 |
+0.80 |
43,230 |
171,711 |
+3,550 |
Hover/Click |
May24 |
231215 |
394.70 |
395.80 |
390.90 |
393.00 |
-1.20 |
17,811 |
97,859 |
+46 |
Hover/Click |
Jul24 |
231215 |
395.40 |
396.70 |
391.60 |
393.40 |
-1.80 |
14,133 |
59,353 |
+2,377 |
Hover/Click |
Aug24 |
231215 |
391.50 |
393.50 |
388.40 |
389.90 |
-2.30 |
2,812 |
9,630 |
+420 |
Hover/Click |
Sep24 |
231215 |
387.80 |
388.90 |
384.10 |
385.50 |
-2.60 |
1,392 |
4,971 |
+57 |
Hover/Click |
Oct24 |
231215 |
382.40 |
384.10 |
379.40 |
380.60 |
-2.60 |
467 |
6,960 |
+122 |
Hover/Click |
Dec24 |
231215 |
384.70 |
385.70 |
381.00 |
382.20 |
-2.60 |
3,124 |
28,571 |
+775 |
Hover/Click |
Jan25 |
231215 |
384.60 |
384.60 |
380.40 |
381.30 |
-2.90 |
227 |
2,251 |
+83 |
Hover/Click |
Mar25 |
231215 |
381.00 |
381.70 |
377.90 |
378.70 |
-3.30 |
351 |
660 |
+102 |
Hover/Click |
Total Volume and Open Interest |
136,300 |
475,521 |
-1,129 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan24 |
231215 |
49.80 |
50.15 |
48.59 |
49.99 |
+0.48 |
61,401 |
65,198 |
-10,750 |
Hover/Click |
Mar24 |
231215 |
50.00 |
50.34 |
48.81 |
50.15 |
+0.44 |
63,563 |
162,036 |
+2,948 |
Hover/Click |
May24 |
231215 |
50.23 |
50.58 |
49.10 |
50.41 |
+0.45 |
23,487 |
73,216 |
-739 |
Hover/Click |
Jul24 |
231215 |
50.24 |
50.67 |
49.24 |
50.50 |
+0.46 |
19,235 |
83,540 |
+2,990 |
Hover/Click |
Aug24 |
231215 |
50.01 |
50.32 |
49.01 |
50.18 |
+0.41 |
2,712 |
18,448 |
+498 |
Hover/Click |
Sep24 |
231215 |
49.88 |
49.97 |
48.75 |
49.81 |
+0.34 |
1,420 |
13,897 |
+86 |
Hover/Click |
Oct24 |
231215 |
49.27 |
49.55 |
48.36 |
49.34 |
+0.28 |
760 |
8,747 |
+143 |
Hover/Click |
Dec24 |
231215 |
49.22 |
49.37 |
48.19 |
49.15 |
+0.24 |
3,224 |
38,978 |
+969 |
Hover/Click |
Jan25 |
231215 |
48.28 |
49.27 |
48.13 |
49.05 |
+0.22 |
145 |
2,200 |
+89 |
Hover/Click |
Mar25 |
231215 |
48.82 |
49.03 |
48.04 |
48.96 |
+0.22 |
120 |
2,387 |
+66 |
Hover/Click |
Total Volume and Open Interest |
176,160 |
470,782 |
-3,880 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan24 |
231215 |
651.3 |
655.0 |
639.5 |
645.4 |
-6.3 |
16,710 |
46,867 |
-8,725 |
Hover/Click |
Mar24 |
231215 |
663.0 |
668.4 |
651.0 |
658.9 |
-5.0 |
27,604 |
128,589 |
+7,191 |
Hover/Click |
May24 |
231215 |
671.7 |
676.9 |
659.8 |
667.8 |
-4.0 |
3,967 |
47,967 |
+584 |
Hover/Click |
Jul24 |
231215 |
677.1 |
682.8 |
666.2 |
674.5 |
-3.0 |
1,410 |
19,809 |
+49 |
Hover/Click |
Nov24 |
231215 |
680.0 |
680.0 |
666.9 |
674.2 |
-1.8 |
285 |
14,463 |
+157 |
Hover/Click |
Jan25 |
231215 |
673.9 |
675.8 |
671.3 |
675.8 |
-2.1 |
0 |
164 |
+0 |
Hover/Click |
Total Volume and Open Interest |
49,976 |
257,878 |
-744 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar24 |
231215 |
479.25 |
484.00 |
477.75 |
483.00 |
+3.75 |
106,424 |
634,529 |
-2,559 |
Hover/Click |
May24 |
231215 |
492.00 |
496.00 |
490.50 |
495.25 |
+3.25 |
26,521 |
164,171 |
+1,251 |
Hover/Click |
Jul24 |
231215 |
501.50 |
505.50 |
500.25 |
504.75 |
+3.25 |
24,301 |
186,227 |
+486 |
Hover/Click |
Sep24 |
231215 |
501.25 |
506.25 |
501.25 |
505.50 |
+3.75 |
8,223 |
82,988 |
+1,157 |
Hover/Click |
Dec24 |
231215 |
507.50 |
513.00 |
507.50 |
512.25 |
+3.75 |
13,643 |
159,805 |
-218 |
Hover/Click |
Mar25 |
231215 |
518.00 |
523.00 |
518.00 |
522.25 |
+3.50 |
426 |
8,010 |
+186 |
Hover/Click |
May25 |
231215 |
524.50 |
527.25 |
523.25 |
527.00 |
+3.50 |
20 |
1,958 |
+0 |
Hover/Click |
Jul25 |
231215 |
524.25 |
527.75 |
523.50 |
527.25 |
+3.50 |
122 |
4,007 |
+65 |
Hover/Click |
Sep25 |
231215 |
508.25 |
510.75 |
508.25 |
510.75 |
+2.00 |
8 |
99 |
-4 |
Hover/Click |
Dec25 |
231215 |
507.50 |
509.25 |
506.75 |
508.75 |
+1.50 |
170 |
5,908 |
+77 |
Hover/Click |
Total Volume and Open Interest |
179,864 |
1,248,320 |
+123 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar24 |
231215 |
616.00 |
630.00 |
610.75 |
629.25 |
+13.50 |
46,870 |
191,989 |
-2,641 |
Hover/Click |
May24 |
231215 |
627.75 |
639.75 |
621.50 |
639.50 |
+13.75 |
14,589 |
57,748 |
-258 |
Hover/Click |
Jul24 |
231215 |
632.00 |
644.25 |
627.50 |
644.25 |
+12.75 |
11,423 |
67,952 |
+1,359 |
Hover/Click |
Sep24 |
231215 |
644.50 |
652.75 |
637.50 |
652.75 |
+12.00 |
4,319 |
17,002 |
+57 |
Hover/Click |
Dec24 |
231215 |
656.00 |
663.50 |
648.75 |
663.25 |
+11.50 |
1,832 |
16,022 |
+309 |
Hover/Click |
Mar25 |
231215 |
664.75 |
671.00 |
658.00 |
671.00 |
+11.00 |
83 |
1,711 |
-8 |
Hover/Click |
Total Volume and Open Interest |
79,191 |
353,050 |
-1,386 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar24 |
231215 |
636.00 |
643.50 |
631.25 |
642.75 |
+6.25 |
20,054 |
116,658 |
-638 |
Hover/Click |
May24 |
231215 |
640.00 |
648.00 |
635.25 |
647.50 |
+7.00 |
8,407 |
36,789 |
-493 |
Hover/Click |
Jul24 |
231215 |
643.75 |
652.25 |
638.75 |
651.75 |
+8.00 |
5,167 |
29,043 |
+662 |
Hover/Click |
Sep24 |
231215 |
658.50 |
662.25 |
649.00 |
662.00 |
+8.50 |
1,600 |
7,885 |
+234 |
Hover/Click |
Dec24 |
231215 |
670.25 |
674.75 |
661.50 |
674.50 |
+8.50 |
1,101 |
8,187 |
+264 |
Hover/Click |
Mar25 |
231215 |
681.00 |
681.00 |
670.25 |
681.00 |
+8.50 |
10 |
572 |
+2 |
Hover/Click |
May25 |
231215 |
682.25 |
682.25 |
671.75 |
682.25 |
+8.50 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,339 |
199,243 |
+27 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar24 |
231215 |
717.25 |
731.50 |
717.25 |
730.75 |
+13.50 |
3,379 |
41,102 |
-684 |
Hover/Click |
May24 |
231215 |
726.50 |
740.75 |
726.50 |
739.50 |
+12.75 |
719 |
9,892 |
+98 |
Hover/Click |
Jul24 |
231215 |
740.75 |
745.75 |
734.75 |
745.50 |
+11.25 |
126 |
4,341 |
+34 |
Hover/Click |
Sep24 |
231215 |
745.00 |
751.75 |
744.25 |
751.50 |
+10.25 |
42 |
3,610 |
+12 |
Hover/Click |
Dec24 |
231215 |
752.00 |
761.75 |
752.00 |
761.75 |
+9.75 |
14 |
959 |
+10 |
Hover/Click |
Mar25 |
231215 |
764.25 |
764.25 |
764.25 |
764.25 |
+9.00 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,280 |
59,948 |
-530 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar24 |
231215 |
372.75 |
377.00 |
362.50 |
375.50 |
+4.75 |
481 |
2,948 |
-21 |
Hover/Click |
May24 |
231215 |
372.00 |
377.00 |
372.00 |
377.00 |
+4.00 |
21 |
369 |
+9 |
Hover/Click |
Jul24 |
231215 |
370.00 |
378.25 |
370.00 |
378.25 |
+4.00 |
0 |
72 |
+0 |
Hover/Click |
Sep24 |
231215 |
387.00 |
387.00 |
387.00 |
387.00 |
+4.00 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
502 |
3,442 |
-12 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan24 |
231215 |
17.15 |
17.24 |
17.01 |
17.12 |
+0.02 |
820 |
6,985 |
-421 |
Hover/Click |
Mar24 |
231215 |
17.43 |
17.54 |
17.30 |
17.42 |
+0.03 |
617 |
4,133 |
+439 |
Hover/Click |
May24 |
231215 |
17.45 |
17.57 |
17.45 |
17.57 |
+0.06 |
0 |
36 |
+0 |
Hover/Click |
Jul24 |
231215 |
17.55 |
17.55 |
17.55 |
17.55 |
+0.06 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,467 |
11,962 |
+48 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
167.600 |
168.900 |
166.785 |
168.235 |
+0.735 |
922 |
6,761 |
-617 |
Hover/Click |
Feb24 |
231215 |
168.250 |
169.750 |
166.935 |
169.350 |
+1.415 |
16,591 |
101,809 |
-549 |
Hover/Click |
Apr24 |
231215 |
171.650 |
173.185 |
170.550 |
172.850 |
+1.270 |
7,540 |
66,942 |
+537 |
Hover/Click |
Jun24 |
231215 |
168.785 |
170.380 |
167.880 |
170.050 |
+1.300 |
6,188 |
44,516 |
+33 |
Hover/Click |
Aug24 |
231215 |
169.535 |
171.100 |
168.700 |
170.750 |
+1.215 |
3,434 |
20,366 |
+397 |
Hover/Click |
Oct24 |
231215 |
174.150 |
175.600 |
173.435 |
175.250 |
+1.100 |
1,620 |
10,946 |
+259 |
Hover/Click |
Total Volume and Open Interest |
37,091 |
264,565 |
+222 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan24 |
231215 |
219.750 |
221.500 |
218.200 |
220.900 |
+1.550 |
5,085 |
12,876 |
-888 |
Hover/Click |
Mar24 |
231215 |
220.250 |
222.685 |
218.880 |
222.185 |
+2.055 |
5,053 |
19,037 |
+352 |
Hover/Click |
Apr24 |
231215 |
224.485 |
227.000 |
223.250 |
226.580 |
+2.250 |
1,857 |
6,647 |
+96 |
Hover/Click |
May24 |
231215 |
228.250 |
230.900 |
227.250 |
230.535 |
+2.285 |
1,494 |
5,390 |
+54 |
Hover/Click |
Aug24 |
231215 |
240.400 |
243.300 |
239.435 |
242.985 |
+2.585 |
765 |
4,159 |
+100 |
Hover/Click |
Sep24 |
231215 |
242.550 |
245.350 |
241.630 |
245.050 |
+2.500 |
198 |
1,133 |
+26 |
Hover/Click |
Oct24 |
231215 |
244.300 |
246.735 |
243.580 |
246.500 |
+2.315 |
126 |
992 |
-12 |
Hover/Click |
Total Volume and Open Interest |
14,645 |
50,759 |
-238 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb24 |
231215 |
70.550 |
71.980 |
69.480 |
71.900 |
+1.420 |
28,020 |
85,398 |
+453 |
Hover/Click |
Apr24 |
231215 |
77.000 |
78.730 |
76.300 |
78.630 |
+1.450 |
9,758 |
45,121 |
-121 |
Hover/Click |
May24 |
231215 |
84.000 |
84.880 |
83.550 |
84.700 |
+0.650 |
50 |
1,296 |
+1 |
|
Jun24 |
231215 |
92.080 |
93.280 |
91.480 |
93.200 |
+1.100 |
5,209 |
20,039 |
+344 |
Hover/Click |
Jul24 |
231215 |
93.700 |
94.650 |
93.300 |
94.580 |
+0.800 |
2,320 |
6,751 |
+11 |
Hover/Click |
Aug24 |
231215 |
94.380 |
95.100 |
93.950 |
94.880 |
+0.500 |
1,892 |
12,178 |
-22 |
Hover/Click |
Oct24 |
231215 |
82.100 |
82.150 |
81.480 |
81.930 |
+0.030 |
771 |
4,746 |
-189 |
Hover/Click |
Dec24 |
231215 |
75.080 |
75.150 |
74.550 |
74.750 |
-0.150 |
476 |
2,331 |
-47 |
Hover/Click |
Total Volume and Open Interest |
48,531 |
178,163 |
-14,575 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
16.17 |
16.20 |
16.14 |
16.15 |
-0.05 |
209 |
4,696 |
+19 |
Hover/Click |
Jan24 |
231215 |
16.17 |
16.21 |
15.88 |
15.90 |
-0.34 |
840 |
6,554 |
-49 |
Hover/Click |
Feb24 |
231215 |
16.26 |
16.32 |
16.01 |
16.14 |
-0.20 |
521 |
3,659 |
+51 |
Hover/Click |
Mar24 |
231215 |
17.02 |
17.05 |
16.78 |
16.78 |
-0.30 |
268 |
2,188 |
+157 |
Hover/Click |
Apr24 |
231215 |
17.65 |
17.65 |
17.47 |
17.50 |
-0.14 |
49 |
1,296 |
+33 |
Hover/Click |
May24 |
231215 |
18.02 |
18.02 |
17.90 |
17.90 |
-0.10 |
64 |
1,175 |
+33 |
Hover/Click |
Jun24 |
231215 |
18.19 |
18.19 |
18.13 |
18.13 |
-0.12 |
60 |
1,157 |
+24 |
Hover/Click |
Jul24 |
231215 |
18.35 |
18.35 |
18.31 |
18.35 |
-0.10 |
13 |
793 |
-5 |
Hover/Click |
Aug24 |
231215 |
18.41 |
18.49 |
18.41 |
18.49 |
-0.01 |
15 |
763 |
+10 |
Hover/Click |
Sep24 |
231215 |
18.60 |
18.60 |
18.53 |
18.53 |
-0.05 |
5 |
737 |
+0 |
Hover/Click |
Oct24 |
231215 |
18.60 |
18.60 |
18.51 |
18.51 |
-0.03 |
11 |
569 |
+6 |
Hover/Click |
Nov24 |
231215 |
18.59 |
18.60 |
18.45 |
18.50 |
+0.04 |
0 |
489 |
+0 |
Hover/Click |
Dec24 |
231215 |
18.35 |
18.35 |
18.33 |
18.35 |
unch |
1 |
494 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,056 |
24,626 |
+279 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
231213 |
4395 |
4395 |
4395 |
4395 |
+20 |
6 |
10 |
-62 |
Hover/Click |
Mar24 |
231215 |
4273 |
4282 |
4231 |
4244 |
-23 |
25,216 |
137,167 |
-1,367 |
Hover/Click |
May24 |
231215 |
4225 |
4226 |
4188 |
4198 |
-18 |
9,844 |
62,569 |
+984 |
Hover/Click |
Jul24 |
231215 |
4151 |
4160 |
4124 |
4139 |
-10 |
5,472 |
44,147 |
+444 |
Hover/Click |
Sep24 |
231215 |
4074 |
4078 |
4043 |
4060 |
-10 |
3,054 |
21,183 |
-10 |
Hover/Click |
Dec24 |
231215 |
3955 |
3955 |
3926 |
3934 |
-17 |
1,312 |
20,153 |
-19 |
Hover/Click |
Mar25 |
231215 |
3840 |
3852 |
3818 |
3830 |
-22 |
460 |
5,977 |
-43 |
Hover/Click |
Total Volume and Open Interest |
45,467 |
292,479 |
+25 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec23 |
231215 |
202.25 |
202.85 |
201.30 |
201.80 |
+1.70 |
3 |
61 |
-24 |
Hover/Click |
Mar24 |
231215 |
190.60 |
192.50 |
187.75 |
189.30 |
-1.30 |
22,321 |
112,716 |
+1,133 |
Hover/Click |
May24 |
231215 |
187.25 |
189.50 |
185.00 |
186.80 |
-0.45 |
12,131 |
55,629 |
+1,198 |
Hover/Click |
Jul24 |
231215 |
187.25 |
189.35 |
185.25 |
187.05 |
-0.05 |
4,633 |
21,940 |
+968 |
Hover/Click |
Sep24 |
231215 |
187.90 |
189.80 |
186.20 |
187.85 |
+0.05 |
1,978 |
8,260 |
+204 |
Hover/Click |
Dec24 |
231215 |
188.85 |
190.80 |
187.30 |
189.05 |
+0.10 |
876 |
12,747 |
+197 |
Hover/Click |
Total Volume and Open Interest |
42,394 |
216,877 |
+3,793 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan24 |
231215 |
372.75 |
379.40 |
369.45 |
371.05 |
-1.60 |
863 |
4,009 |
-415 |
Hover/Click |
Mar24 |
231215 |
366.55 |
373.35 |
363.00 |
364.45 |
-2.05 |
874 |
4,718 |
+444 |
Hover/Click |
May24 |
231215 |
359.70 |
366.00 |
358.00 |
358.55 |
-2.35 |
52 |
605 |
+8 |
Hover/Click |
Jul24 |
231215 |
353.40 |
357.00 |
351.50 |
351.50 |
-2.60 |
3 |
154 |
+3 |
Hover/Click |
Sep24 |
231215 |
340.05 |
340.05 |
338.30 |
338.30 |
-5.30 |
0 |
6 |
+0 |
Hover/Click |
Nov24 |
231215 |
325.35 |
325.35 |
325.35 |
325.35 |
-3.45 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,794 |
9,508 |
+42 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
231215 |
22.30 |
22.59 |
21.75 |
21.99 |
-0.19 |
91,832 |
336,615 |
+2,352 |
Hover/Click |
May24 |
231215 |
21.49 |
21.74 |
21.04 |
21.26 |
-0.10 |
32,982 |
146,828 |
+1,151 |
Hover/Click |
Jul24 |
231215 |
20.99 |
21.26 |
20.65 |
20.89 |
-0.03 |
24,617 |
114,515 |
-1,620 |
Hover/Click |
Oct24 |
231215 |
20.82 |
21.08 |
20.56 |
20.84 |
+0.07 |
13,757 |
82,425 |
-273 |
Hover/Click |
Mar25 |
231215 |
20.91 |
21.16 |
20.65 |
20.97 |
+0.12 |
7,666 |
41,073 |
+1,053 |
Hover/Click |
May25 |
231215 |
19.99 |
20.22 |
19.78 |
20.08 |
+0.12 |
4,078 |
20,023 |
+1,014 |
Hover/Click |
Jul25 |
231215 |
19.38 |
19.66 |
19.25 |
19.53 |
+0.11 |
2,845 |
14,815 |
+405 |
Hover/Click |
Oct25 |
231215 |
19.38 |
19.62 |
19.25 |
19.49 |
+0.07 |
1,556 |
13,316 |
+219 |
Hover/Click |
Total Volume and Open Interest |
180,650 |
783,369 |
+4,686 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar24 |
231215 |
3550 |
3568 |
3504 |
3549 |
+2 |
8,488 |
151,780 |
+1,346 |
Hover/Click |
May24 |
231215 |
3427 |
3439 |
3388 |
3420 |
+4 |
5,995 |
54,144 |
+978 |
Hover/Click |
Jul24 |
231215 |
3275 |
3291 |
3253 |
3279 |
+5 |
5,000 |
51,999 |
-1,520 |
Hover/Click |
Sep24 |
231215 |
3181 |
3184 |
3159 |
3177 |
+5 |
3,475 |
34,652 |
+563 |
Hover/Click |
Dec24 |
231215 |
3043 |
3045 |
3025 |
3041 |
+6 |
1,071 |
35,750 |
-123 |
Hover/Click |
Mar25 |
231215 |
2974 |
2975 |
2954 |
2969 |
+3 |
797 |
33,157 |
+139 |
Hover/Click |
May25 |
231215 |
2898 |
2910 |
2898 |
2910 |
+1 |
41 |
2,626 |
-7 |
Hover/Click |
Total Volume and Open Interest |
24,898 |
365,135 |
+1,398 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar24 |
231215 |
634.00 |
638.70 |
622.80 |
626.80 |
-3.80 |
8,344 |
33,066 |
+422 |
Hover/Click |
May24 |
231215 |
615.90 |
621.00 |
605.70 |
609.60 |
-3.70 |
4,033 |
19,251 |
+123 |
Hover/Click |
Aug24 |
231215 |
601.80 |
606.90 |
593.00 |
596.90 |
-1.90 |
1,782 |
9,219 |
+76 |
Hover/Click |
Oct24 |
231215 |
587.80 |
593.10 |
581.50 |
585.80 |
+0.60 |
717 |
4,863 |
+109 |
Hover/Click |
Dec24 |
231215 |
580.70 |
584.50 |
576.80 |
579.90 |
+1.70 |
303 |
3,368 |
-2 |
Hover/Click |
Total Volume and Open Interest |
15,601 |
73,392 |
+923 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar24 |
231215 |
80.81 |
81.50 |
79.83 |
79.93 |
-0.88 |
15,886 |
99,049 |
-358 |
Hover/Click |
May24 |
231215 |
81.48 |
82.20 |
80.60 |
80.69 |
-0.80 |
4,937 |
40,617 |
+445 |
Hover/Click |
Jul24 |
231215 |
81.92 |
82.49 |
81.11 |
81.17 |
-0.77 |
2,558 |
30,043 |
+97 |
Hover/Click |
Oct24 |
231215 |
77.57 |
77.57 |
77.57 |
77.57 |
-0.91 |
2 |
29 |
+0 |
Hover/Click |
Dec24 |
231215 |
78.38 |
78.59 |
77.58 |
77.66 |
-0.51 |
1,140 |
24,786 |
+338 |
Hover/Click |
Mar25 |
231215 |
78.61 |
78.61 |
78.05 |
78.05 |
-0.47 |
9 |
2,669 |
+5 |
Hover/Click |
Total Volume and Open Interest |
24,532 |
197,296 |
+527 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan24 |
231215 |
71.61 |
72.22 |
70.30 |
71.43 |
-0.15 |
275,688 |
78,803 |
-57,202 |
Hover/Click |
Feb24 |
231215 |
71.91 |
72.56 |
70.64 |
71.78 |
-0.13 |
224,155 |
287,600 |
+841 |
Hover/Click |
Mar24 |
231215 |
72.26 |
72.81 |
70.91 |
72.05 |
-0.16 |
120,801 |
170,122 |
+3,947 |
Hover/Click |
Apr24 |
231215 |
72.48 |
73.04 |
71.18 |
72.31 |
-0.14 |
44,883 |
90,882 |
+5,685 |
Hover/Click |
May24 |
231215 |
72.60 |
73.23 |
71.44 |
72.53 |
-0.13 |
22,374 |
65,275 |
+1,205 |
Hover/Click |
Jun24 |
231215 |
72.80 |
73.33 |
71.55 |
72.65 |
-0.12 |
52,292 |
146,445 |
-1,983 |
Hover/Click |
Jul24 |
231215 |
72.87 |
73.31 |
71.70 |
72.65 |
-0.12 |
17,146 |
60,230 |
+526 |
Hover/Click |
Aug24 |
231215 |
72.81 |
73.17 |
71.62 |
72.55 |
-0.12 |
7,868 |
48,300 |
+925 |
Hover/Click |
Sep24 |
231215 |
72.54 |
72.95 |
71.42 |
72.36 |
-0.12 |
17,737 |
69,182 |
-603 |
Hover/Click |
Oct24 |
231215 |
72.32 |
72.64 |
71.38 |
72.12 |
-0.11 |
7,865 |
39,393 |
+209 |
Hover/Click |
Nov24 |
231215 |
72.00 |
72.43 |
71.44 |
71.87 |
-0.15 |
6,943 |
38,545 |
-1,322 |
Hover/Click |
Dec24 |
231215 |
71.73 |
72.20 |
70.67 |
71.60 |
-0.15 |
35,101 |
161,214 |
+187 |
Hover/Click |
Jan25 |
231215 |
70.98 |
71.30 |
70.77 |
71.30 |
-0.16 |
1,288 |
32,990 |
-39 |
Hover/Click |
Feb25 |
231215 |
70.40 |
71.70 |
70.29 |
71.00 |
-0.18 |
846 |
15,844 |
+20 |
Hover/Click |
Mar25 |
231215 |
70.34 |
71.01 |
70.09 |
70.71 |
-0.17 |
997 |
18,464 |
+281 |
Hover/Click |
Apr25 |
231215 |
70.44 |
70.44 |
70.11 |
70.44 |
-0.16 |
89 |
10,306 |
+7 |
Hover/Click |
Total Volume and Open Interest |
855,935 |
1,604,072 |
-47,877 |
|
e-miNY Crude Oil(NYM) |
Jan24 |
231215 |
71.625 |
72.250 |
70.325 |
71.425 |
-0.150 |
7,108 |
2,198 |
-198 |
|
Feb24 |
231215 |
71.975 |
72.550 |
70.625 |
71.775 |
-0.125 |
2,953 |
2,217 |
+162 |
|
Mar24 |
231215 |
72.300 |
72.800 |
71.000 |
72.050 |
-0.150 |
170 |
465 |
+55 |
|
Apr24 |
231215 |
72.500 |
73.000 |
71.700 |
72.300 |
-0.150 |
25 |
78 |
-5 |
|
May24 |
231215 |
73.075 |
73.200 |
71.500 |
72.525 |
-0.125 |
24 |
25 |
-1 |
|
Jun24 |
231215 |
73.150 |
73.300 |
71.600 |
72.650 |
-0.125 |
21 |
89 |
+4 |
|
Jul24 |
231215 |
73.125 |
73.275 |
72.100 |
72.650 |
-0.125 |
30 |
40 |
-5 |
|
Aug24 |
231215 |
72.600 |
72.900 |
71.850 |
72.550 |
-0.125 |
3 |
11 |
+0 |
|
Sep24 |
231215 |
72.400 |
72.500 |
71.900 |
72.350 |
-0.125 |
0 |
11 |
+0 |
|
Oct24 |
231215 |
72.200 |
72.200 |
72.125 |
72.125 |
-0.125 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
10,382 |
5,440 |
-29 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan24 |
231215 |
259.74 |
265.63 |
258.19 |
262.08 |
+2.95 |
42,479 |
55,446 |
-3,107 |
Hover/Click |
Feb24 |
231215 |
257.26 |
262.80 |
255.57 |
259.71 |
+3.02 |
36,804 |
61,629 |
+3,251 |
Hover/Click |
Mar24 |
231215 |
253.41 |
258.51 |
251.85 |
255.92 |
+2.67 |
19,611 |
40,605 |
-1,906 |
Hover/Click |
Apr24 |
231215 |
250.93 |
253.76 |
247.56 |
251.36 |
+2.09 |
9,251 |
37,614 |
-413 |
Hover/Click |
May24 |
231215 |
248.10 |
250.36 |
244.68 |
248.21 |
+1.56 |
5,061 |
18,856 |
+341 |
Hover/Click |
Jun24 |
231215 |
246.73 |
248.17 |
243.00 |
246.15 |
+1.04 |
6,919 |
31,215 |
-850 |
Hover/Click |
Jul24 |
231215 |
247.29 |
247.70 |
242.80 |
245.79 |
+0.77 |
1,643 |
11,022 |
+191 |
Hover/Click |
Aug24 |
231215 |
247.35 |
247.60 |
243.68 |
245.79 |
+0.65 |
1,402 |
8,427 |
+16 |
Hover/Click |
Sep24 |
231215 |
246.32 |
247.87 |
243.14 |
246.19 |
+0.61 |
1,274 |
8,409 |
-158 |
Hover/Click |
Oct24 |
231215 |
246.73 |
248.15 |
243.67 |
246.57 |
+0.51 |
659 |
4,929 |
+112 |
Hover/Click |
Nov24 |
231215 |
246.70 |
247.99 |
243.76 |
246.45 |
+0.39 |
609 |
4,107 |
+171 |
Hover/Click |
Dec24 |
231215 |
247.15 |
247.40 |
243.17 |
245.83 |
+0.24 |
2,148 |
15,310 |
+43 |
Hover/Click |
Jan25 |
231215 |
246.00 |
246.88 |
242.85 |
245.24 |
+0.10 |
114 |
2,552 |
+34 |
Hover/Click |
Feb25 |
231215 |
244.00 |
247.00 |
243.00 |
244.52 |
-0.04 |
26 |
651 |
+3 |
Hover/Click |
Total Volume and Open Interest |
128,255 |
307,414 |
-2,214 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan24 |
231215 |
212.47 |
215.67 |
209.94 |
213.70 |
+1.82 |
48,596 |
60,035 |
-6,006 |
Hover/Click |
Feb24 |
231215 |
213.32 |
216.69 |
211.09 |
214.76 |
+1.84 |
54,446 |
80,660 |
+2,352 |
Hover/Click |
Mar24 |
231215 |
214.50 |
217.91 |
212.39 |
216.08 |
+1.73 |
29,415 |
51,434 |
+712 |
Hover/Click |
Apr24 |
231215 |
234.13 |
236.36 |
231.02 |
234.70 |
+1.40 |
13,203 |
30,806 |
+141 |
Hover/Click |
May24 |
231215 |
234.04 |
236.73 |
231.55 |
234.98 |
+1.19 |
7,986 |
20,271 |
-53 |
Hover/Click |
Jun24 |
231215 |
233.10 |
235.41 |
230.19 |
233.70 |
+1.02 |
8,685 |
31,352 |
-250 |
Hover/Click |
Jul24 |
231215 |
231.56 |
232.98 |
227.90 |
231.44 |
+0.90 |
2,827 |
14,166 |
+40 |
Hover/Click |
Aug24 |
231215 |
228.41 |
230.04 |
224.94 |
228.49 |
+0.88 |
1,802 |
8,302 |
-54 |
Hover/Click |
Sep24 |
231215 |
223.73 |
226.06 |
220.90 |
224.50 |
+0.92 |
3,317 |
12,335 |
+189 |
Hover/Click |
Oct24 |
231215 |
207.74 |
210.03 |
205.04 |
208.57 |
+1.02 |
1,084 |
5,164 |
-312 |
Hover/Click |
Total Volume and Open Interest |
175,259 |
343,188 |
-2,784 |
|
e-miNY RBOB Gasoline(NYM) |
Jan24 |
231215 |
212.60 |
214.00 |
212.60 |
213.70 |
+1.82 |
1 |
2 |
+0 |
|
Feb24 |
231215 |
214.76 |
214.76 |
214.76 |
214.76 |
+1.84 |
|
|
|
|
Mar24 |
231215 |
216.08 |
216.08 |
216.08 |
216.08 |
+1.73 |
|
|
|
|
Apr24 |
231215 |
234.70 |
234.70 |
234.70 |
234.70 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan24 |
231215 |
2.408 |
2.544 |
2.380 |
2.491 |
+0.099 |
159,486 |
129,921 |
-19,506 |
Hover/Click |
Feb24 |
231215 |
2.366 |
2.467 |
2.327 |
2.425 |
+0.078 |
101,860 |
234,646 |
+7,757 |
Hover/Click |
Mar24 |
231215 |
2.280 |
2.349 |
2.244 |
2.318 |
+0.058 |
78,118 |
266,004 |
-7,657 |
Hover/Click |
Apr24 |
231215 |
2.307 |
2.359 |
2.262 |
2.333 |
+0.051 |
37,961 |
118,255 |
+2,413 |
Hover/Click |
May24 |
231215 |
2.388 |
2.435 |
2.343 |
2.415 |
+0.050 |
28,596 |
89,132 |
+142 |
Hover/Click |
Jun24 |
231215 |
2.549 |
2.587 |
2.505 |
2.570 |
+0.043 |
13,199 |
37,619 |
+4 |
Hover/Click |
Jul24 |
231215 |
2.695 |
2.729 |
2.653 |
2.715 |
+0.041 |
10,792 |
56,716 |
+559 |
Hover/Click |
Aug24 |
231215 |
2.771 |
2.771 |
2.692 |
2.759 |
+0.047 |
7,098 |
18,772 |
-134 |
Hover/Click |
Sep24 |
231215 |
2.705 |
2.740 |
2.661 |
2.729 |
+0.049 |
9,973 |
38,551 |
+544 |
Hover/Click |
Oct24 |
231215 |
2.798 |
2.808 |
2.727 |
2.794 |
+0.050 |
19,671 |
69,514 |
+268 |
Hover/Click |
Nov24 |
231215 |
3.099 |
3.143 |
3.055 |
3.129 |
+0.056 |
6,479 |
23,662 |
+1,168 |
Hover/Click |
Dec24 |
231215 |
3.525 |
3.574 |
3.476 |
3.555 |
+0.059 |
8,926 |
39,093 |
+569 |
Hover/Click |
Jan25 |
231215 |
3.780 |
3.831 |
3.734 |
3.816 |
+0.066 |
11,005 |
60,995 |
+1,170 |
Hover/Click |
Feb25 |
231215 |
3.644 |
3.725 |
3.634 |
3.716 |
+0.066 |
2,920 |
18,776 |
+767 |
Hover/Click |
Mar25 |
231215 |
3.362 |
3.429 |
3.346 |
3.423 |
+0.064 |
5,746 |
34,028 |
+423 |
Hover/Click |
Apr25 |
231215 |
3.055 |
3.137 |
3.053 |
3.127 |
+0.062 |
5,729 |
39,687 |
+486 |
Hover/Click |
Total Volume and Open Interest |
519,390 |
1,413,578 |
-9,016 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb24 |
231215 |
76.66 |
77.23 |
75.29 |
76.55 |
-0.06 |
257,518 |
321,851 |
-25,897 |
Hover/Click |
Mar24 |
231215 |
76.87 |
77.49 |
75.56 |
76.76 |
-0.09 |
239,438 |
422,061 |
+10,560 |
Hover/Click |
Apr24 |
231215 |
77.04 |
77.62 |
75.72 |
76.92 |
-0.09 |
117,938 |
207,852 |
+3,185 |
Hover/Click |
May24 |
231215 |
77.16 |
77.71 |
75.85 |
77.01 |
-0.09 |
64,224 |
131,820 |
-2,111 |
Hover/Click |
Jun24 |
231215 |
77.15 |
77.71 |
75.90 |
77.03 |
-0.09 |
95,058 |
182,601 |
+785 |
Hover/Click |
Jul24 |
231215 |
77.12 |
77.66 |
75.90 |
76.99 |
-0.10 |
27,970 |
70,317 |
+1,391 |
Hover/Click |
Aug24 |
231215 |
77.09 |
77.53 |
75.80 |
76.87 |
-0.12 |
17,177 |
64,827 |
+2,741 |
Hover/Click |
Sep24 |
231215 |
76.95 |
77.34 |
75.65 |
76.69 |
-0.13 |
25,819 |
82,667 |
+3,737 |
Hover/Click |
Oct24 |
231215 |
76.77 |
77.08 |
75.69 |
76.49 |
-0.14 |
8,402 |
49,996 |
-316 |
Hover/Click |
Nov24 |
231215 |
76.47 |
76.86 |
75.31 |
76.28 |
-0.14 |
4,099 |
36,212 |
+285 |
Hover/Click |
Dec24 |
231215 |
76.20 |
76.65 |
75.08 |
76.05 |
-0.14 |
57,798 |
194,056 |
+1,896 |
Hover/Click |
Jan25 |
231215 |
76.08 |
76.20 |
74.86 |
75.79 |
-0.14 |
4,316 |
40,344 |
+676 |
Hover/Click |
Feb25 |
231215 |
75.37 |
75.64 |
75.28 |
75.54 |
-0.14 |
1,924 |
37,253 |
+546 |
Hover/Click |
Mar25 |
231215 |
74.92 |
75.44 |
74.92 |
75.32 |
-0.15 |
2,301 |
21,572 |
-3 |
Hover/Click |
Total Volume and Open Interest |
950,168 |
2,154,245 |
-3,300 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231215 |
752.50 |
770.75 |
748.75 |
763.75 |
+11.75 |
75,904 |
123,193 |
-7,076 |
Hover/Click |
Feb24 |
231215 |
747.00 |
763.00 |
742.75 |
757.25 |
+9.50 |
63,126 |
114,043 |
-277 |
Hover/Click |
Mar24 |
231215 |
742.75 |
755.75 |
736.75 |
750.50 |
+7.75 |
42,545 |
82,936 |
+413 |
Hover/Click |
Apr24 |
231215 |
737.00 |
748.50 |
730.75 |
743.75 |
+6.50 |
24,811 |
49,365 |
-638 |
Hover/Click |
May24 |
231215 |
735.00 |
743.00 |
726.75 |
738.75 |
+5.75 |
14,505 |
37,644 |
-777 |
Hover/Click |
Jun24 |
231215 |
730.25 |
739.00 |
723.75 |
735.50 |
+4.75 |
19,744 |
53,192 |
-1,305 |
Hover/Click |
Jul24 |
231215 |
733.25 |
736.00 |
722.75 |
733.75 |
+4.25 |
3,796 |
20,659 |
+262 |
Hover/Click |
Aug24 |
231215 |
732.00 |
734.25 |
724.00 |
732.25 |
+3.75 |
3,034 |
18,587 |
+717 |
Hover/Click |
Sep24 |
231215 |
731.00 |
732.75 |
720.25 |
730.75 |
+3.25 |
5,195 |
30,822 |
+481 |
Hover/Click |
Oct24 |
231215 |
730.00 |
733.00 |
721.75 |
731.00 |
+3.00 |
2,469 |
16,426 |
-138 |
Hover/Click |
Total Volume and Open Interest |
267,513 |
654,600 |
-6,770 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231215 |
71.63 |
72.23 |
70.34 |
71.43 |
-0.15 |
37,597 |
31,530 |
-13,869 |
Hover/Click |
Feb24 |
231215 |
71.96 |
72.55 |
70.65 |
71.78 |
-0.13 |
57,518 |
76,044 |
+199 |
Hover/Click |
Mar24 |
231215 |
72.38 |
72.81 |
70.96 |
72.05 |
-0.16 |
57,433 |
68,885 |
+4,458 |
Hover/Click |
Apr24 |
231215 |
72.75 |
73.01 |
71.22 |
72.31 |
-0.14 |
30,704 |
32,258 |
-395 |
Hover/Click |
May24 |
231215 |
72.89 |
73.20 |
71.53 |
72.53 |
-0.13 |
13,915 |
27,409 |
+483 |
Hover/Click |
Jun24 |
231215 |
72.99 |
73.06 |
72.13 |
72.65 |
-0.12 |
17,588 |
73,302 |
-2,615 |
Hover/Click |
Jul24 |
231215 |
72.68 |
72.68 |
72.65 |
72.65 |
-0.12 |
1,767 |
17,803 |
-42 |
Hover/Click |
Aug24 |
231215 |
72.55 |
72.55 |
72.55 |
72.55 |
-0.12 |
553 |
15,109 |
-65 |
Hover/Click |
Sep24 |
231215 |
72.67 |
72.67 |
72.30 |
72.36 |
-0.12 |
1,943 |
30,722 |
+94 |
Hover/Click |
Oct24 |
231215 |
72.29 |
72.29 |
72.12 |
72.12 |
-0.12 |
323 |
9,196 |
-110 |
Hover/Click |
Nov24 |
231215 |
71.87 |
71.87 |
71.87 |
71.87 |
-0.15 |
657 |
8,856 |
-221 |
Hover/Click |
Dec24 |
231215 |
71.80 |
71.91 |
71.30 |
71.60 |
-0.15 |
6,427 |
80,537 |
+396 |
Hover/Click |
Jan25 |
231215 |
71.30 |
71.30 |
71.30 |
71.30 |
-0.16 |
601 |
7,867 |
+0 |
Hover/Click |
Feb25 |
231215 |
71.00 |
71.00 |
71.00 |
71.00 |
-0.18 |
264 |
3,563 |
+10 |
Hover/Click |
Mar25 |
231215 |
70.71 |
70.71 |
70.71 |
70.71 |
-0.17 |
30 |
3,657 |
+7 |
Hover/Click |
Apr25 |
231215 |
70.44 |
70.44 |
70.44 |
70.44 |
-0.16 |
0 |
3,083 |
+0 |
Hover/Click |
Total Volume and Open Interest |
229,251 |
578,775 |
-11,475 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
231215 |
102.035 |
102.645 |
101.850 |
102.548 |
+0.607 |
19,295 |
22,586 |
-4,238 |
Hover/Click |
Mar24 |
231215 |
101.660 |
102.265 |
101.465 |
102.183 |
+0.605 |
25,158 |
19,480 |
+4,211 |
Hover/Click |
Jun24 |
231215 |
101.380 |
101.882 |
101.380 |
101.882 |
+0.605 |
337 |
347 |
+333 |
Hover/Click |
Total Volume and Open Interest |
44,790 |
42,419 |
+306 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
66.97 |
67.28 |
66.64 |
67.07 |
+0.09 |
123,941 |
60,865 |
-15,030 |
Hover/Click |
Mar24 |
231215 |
67.16 |
67.48 |
66.83 |
67.26 |
+0.10 |
86,354 |
144,681 |
+14,089 |
Hover/Click |
Jun24 |
231215 |
67.33 |
67.61 |
67.00 |
67.40 |
+0.10 |
262 |
247 |
-190 |
Hover/Click |
Total Volume and Open Interest |
211,237 |
206,607 |
-994 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
127.64 |
127.91 |
126.69 |
126.90 |
-0.67 |
146,008 |
60,486 |
-26,458 |
Hover/Click |
Mar24 |
231215 |
127.70 |
127.98 |
126.75 |
126.97 |
-0.67 |
107,051 |
168,304 |
+17,967 |
Hover/Click |
Jun24 |
231215 |
127.72 |
127.99 |
126.82 |
126.99 |
-0.66 |
80 |
7,991 |
+10 |
Hover/Click |
Total Volume and Open Interest |
254,193 |
237,933 |
-8,642 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
74.59 |
74.90 |
74.55 |
74.79 |
+0.21 |
132,238 |
69,662 |
-35,716 |
Hover/Click |
Mar24 |
231215 |
74.69 |
75.01 |
74.65 |
74.90 |
+0.22 |
94,585 |
141,175 |
+34,996 |
Hover/Click |
Jun24 |
231215 |
74.75 |
75.03 |
74.75 |
74.99 |
+0.21 |
401 |
2,203 |
+150 |
Hover/Click |
Sep24 |
231215 |
75.10 |
75.18 |
75.08 |
75.08 |
+0.22 |
230 |
617 |
+226 |
Hover/Click |
Total Volume and Open Interest |
227,684 |
214,608 |
-290 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
70.49 |
70.72 |
70.21 |
70.34 |
-0.15 |
252,513 |
70,170 |
-39,756 |
Hover/Click |
Mar24 |
231215 |
71.54 |
71.77 |
71.25 |
71.39 |
-0.14 |
149,445 |
177,307 |
+32,405 |
Hover/Click |
Jun24 |
231215 |
72.40 |
72.66 |
72.26 |
72.36 |
-0.13 |
209 |
699 |
+172 |
Hover/Click |
Total Volume and Open Interest |
405,197 |
251,831 |
-7,063 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
115.28 |
115.59 |
114.82 |
114.95 |
-0.54 |
47,916 |
22,919 |
-6,728 |
Hover/Click |
Mar24 |
231215 |
116.40 |
116.71 |
115.92 |
116.06 |
-0.54 |
29,357 |
44,934 |
+4,635 |
Hover/Click |
Jun24 |
231215 |
117.00 |
117.80 |
117.00 |
117.16 |
-0.51 |
674 |
388 |
+224 |
Hover/Click |
Total Volume and Open Interest |
77,959 |
68,588 |
-1,857 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
109.94 |
110.05 |
108.89 |
109.00 |
-0.93 |
388,462 |
187,676 |
-64,567 |
Hover/Click |
Mar24 |
231215 |
110.38 |
110.48 |
109.32 |
109.43 |
-0.93 |
241,477 |
664,018 |
+98,578 |
Hover/Click |
Jun24 |
231215 |
110.72 |
110.83 |
109.80 |
109.86 |
-0.92 |
470 |
3,302 |
+100 |
Hover/Click |
Total Volume and Open Interest |
636,272 |
864,437 |
+34,682 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
581.50 |
582.25 |
576.38 |
580.38 |
-1.00 |
155,777 |
75,571 |
-49,685 |
Hover/Click |
Mar24 |
231215 |
573.25 |
574.13 |
568.25 |
572.13 |
-1.13 |
145,361 |
225,274 |
+67,406 |
Hover/Click |
Total Volume and Open Interest |
301,175 |
301,024 |
+17,717 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan24 |
231215 |
203.60 |
203.90 |
201.85 |
202.25 |
-1.35 |
16,704 |
63,873 |
-455 |
|
Feb24 |
231215 |
203.00 |
203.05 |
201.10 |
201.45 |
-1.35 |
62 |
496 |
+48 |
|
Mar24 |
231215 |
201.50 |
201.65 |
200.90 |
200.90 |
-1.50 |
0 |
2,622 |
+0 |
Hover/Click |
Apr24 |
231215 |
200.20 |
200.20 |
200.20 |
200.20 |
-1.55 |
|
|
|
|
Total Volume and Open Interest |
16,766 |
66,991 |
-407 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec23 |
231215 |
123~220 |
124~060 |
123~030 |
123~270 |
+0~160 |
55 |
261 |
-3 |
Hover/Click |
Mar24 |
231215 |
123~200 |
124~090 |
123~010 |
123~250 |
+0~110 |
760,952 |
1,342,356 |
+15,658 |
Hover/Click |
Jun24 |
231215 |
123~140 |
124~050 |
123~090 |
123~310 |
+0~110 |
29 |
264 |
+2 |
Hover/Click |
Total Volume and Open Interest |
761,036 |
1,342,881 |
+15,657 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231215 |
112~115 |
112~155 |
111~265 |
112~035 |
-0~040 |
1,286 |
1,431 |
-990 |
Hover/Click |
Mar24 |
231215 |
112~175 |
112~240 |
112~040 |
112~130 |
-0~035 |
3,120,482 |
4,507,969 |
+15,462 |
Hover/Click |
Jun24 |
231215 |
112~290 |
113~095 |
112~280 |
113~000 |
-0~025 |
96 |
133 |
+63 |
Hover/Click |
Total Volume and Open Interest |
3,121,864 |
4,509,533 |
+14,535 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231215 |
107~282 |
108~034 |
107~220 |
107~266 |
-0~040 |
22 |
484 |
-233 |
Hover/Click |
Mar24 |
231215 |
108~150 |
108~200 |
108~050 |
108~114 |
-0~032 |
2,174,601 |
5,688,062 |
-329 |
Hover/Click |
Jun24 |
231215 |
108~220 |
108~220 |
108~220 |
108~220 |
-0~076 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,174,623 |
5,688,547 |
-562 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231215 |
102~175 |
102~194 |
102~117 |
102~124 |
-0~051 |
170 |
149 |
-264 |
Hover/Click |
Mar24 |
231215 |
102~262 |
102~282 |
102~201 |
102~217 |
-0~042 |
1,374,738 |
3,900,460 |
-5,391 |
Hover/Click |
Jun24 |
231215 |
103~025 |
103~025 |
103~025 |
103~025 |
-0~042 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,374,908 |
3,900,610 |
-5,655 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
94.780 |
94.785 |
94.770 |
94.775 |
-0.005 |
97,526 |
267,610 |
+12,809 |
|
Mar24 |
231215 |
94.915 |
94.945 |
94.875 |
94.915 |
-0.020 |
139,383 |
192,919 |
-5,855 |
|
Jun24 |
231215 |
95.265 |
95.315 |
95.220 |
95.280 |
-0.015 |
103,745 |
144,849 |
-1,634 |
|
Sep24 |
231215 |
95.625 |
95.690 |
95.585 |
95.670 |
+0.015 |
99,816 |
135,999 |
-1,572 |
|
Dec24 |
231215 |
95.930 |
96.020 |
95.895 |
96.005 |
+0.040 |
154,729 |
229,963 |
+6,441 |
|
Mar25 |
231215 |
96.190 |
96.295 |
96.150 |
96.275 |
+0.060 |
90,757 |
120,289 |
+2,814 |
|
Jun25 |
231215 |
96.370 |
96.490 |
96.330 |
96.465 |
+0.070 |
78,903 |
102,390 |
-2,149 |
|
Sep25 |
231215 |
96.490 |
96.610 |
96.445 |
96.580 |
+0.070 |
54,715 |
73,540 |
-1,169 |
|
Dec25 |
231215 |
96.545 |
96.675 |
96.520 |
96.645 |
+0.070 |
52,816 |
85,198 |
-3,066 |
|
Mar26 |
231215 |
96.600 |
96.715 |
96.560 |
96.685 |
+0.070 |
33,185 |
70,776 |
+752 |
|
Jun26 |
231215 |
96.620 |
96.750 |
96.595 |
96.715 |
+0.070 |
25,539 |
49,795 |
-182 |
|
Sep26 |
231215 |
96.640 |
96.770 |
96.615 |
96.735 |
+0.070 |
22,333 |
47,122 |
+450 |
|
Dec26 |
231215 |
96.650 |
96.785 |
96.625 |
96.745 |
+0.070 |
22,590 |
23,767 |
-364 |
|
Mar27 |
231215 |
96.655 |
96.790 |
96.635 |
96.755 |
+0.075 |
13,347 |
28,566 |
+551 |
|
Jun27 |
231215 |
96.655 |
96.795 |
96.640 |
96.760 |
+0.075 |
10,082 |
16,229 |
-361 |
|
Sep27 |
231215 |
96.655 |
96.790 |
96.640 |
96.755 |
+0.075 |
7,012 |
8,602 |
-97 |
|
Dec27 |
231215 |
96.645 |
96.780 |
96.630 |
96.745 |
+0.075 |
5,250 |
8,116 |
-352 |
|
Mar28 |
231215 |
96.620 |
96.770 |
96.615 |
96.730 |
+0.075 |
3,075 |
3,535 |
-473 |
|
Total Volume and Open Interest |
1,023,868 |
1,802,061 |
+5,517 |
|
Ultra T-Bond(CBOT) |
Dec23 |
231215 |
132~17 |
133~01 |
131~14 |
132~19 |
+0~18 |
3,046 |
2,114 |
-161 |
|
Mar24 |
231215 |
133~03 |
133~26 |
132~03 |
133~07 |
+0~18 |
562,732 |
1,599,190 |
+15,286 |
|
Jun24 |
231215 |
134~13 |
134~13 |
134~13 |
134~13 |
+0~18 |
|
|
|
|
Total Volume and Open Interest |
565,778 |
1,601,304 |
+15,125 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec23 |
231215 |
117~070 |
117~160 |
116~280 |
117~070 |
-0~015 |
19 |
21 |
+0 |
|
Mar24 |
231215 |
117~145 |
117~230 |
116~315 |
117~125 |
unch |
951,672 |
2,002,328 |
+8,216 |
|
Jun24 |
231215 |
117~040 |
117~040 |
117~040 |
117~040 |
unch |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
951,691 |
2,002,352 |
+8,216 |
|
30 Day Federal Funds(CBOT) |
Dec23 |
231215 |
94.668 |
94.670 |
94.668 |
94.670 |
unch |
32,570 |
174,554 |
+4,252 |
|
Jan24 |
231215 |
94.670 |
94.670 |
94.665 |
94.670 |
unch |
62,288 |
381,488 |
+124 |
|
Feb24 |
231215 |
94.705 |
94.710 |
94.690 |
94.695 |
-0.015 |
197,099 |
399,543 |
-766 |
|
Mar24 |
231215 |
94.770 |
94.775 |
94.745 |
94.755 |
-0.020 |
16,556 |
79,846 |
+1,088 |
|
Apr24 |
231215 |
94.880 |
94.895 |
94.840 |
94.860 |
-0.030 |
118,450 |
224,333 |
+2,854 |
|
May24 |
231215 |
95.095 |
95.125 |
95.040 |
95.065 |
-0.045 |
50,694 |
82,311 |
+4,635 |
|
Total Volume and Open Interest |
572,734 |
1,533,654 |
-506 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar24 |
231215 |
146.15 |
146.17 |
145.54 |
145.77 |
-0.41 |
2,629 |
11,695 |
+325 |
Hover/Click |
Jun24 |
231215 |
145.41 |
145.41 |
145.41 |
145.41 |
-0.41 |
|
|
|
Hover/Click |
Sep24 |
231215 |
145.41 |
145.41 |
145.41 |
145.41 |
-0.41 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Mar24 |
231215 |
139.86 |
143.48 |
139.10 |
142.92 |
+3.12 |
144,412 |
225,007 |
+11,988 |
|
Jun24 |
231215 |
142.88 |
142.88 |
142.88 |
142.88 |
+3.10 |
0 |
1 |
+0 |
|
Sep24 |
231215 |
146.86 |
146.86 |
146.86 |
146.86 |
+3.64 |
|
|
|
|
Total Volume and Open Interest |
144,412 |
225,008 |
+11,988 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar24 |
231215 |
136.13 |
137.48 |
135.81 |
137.33 |
+1.11 |
1,326,379 |
1,369,709 |
+112,525 |
Hover/Click |
Jun24 |
231215 |
136.28 |
136.88 |
136.28 |
136.88 |
+1.14 |
5 |
243 |
+1 |
Hover/Click |
Sep24 |
231215 |
137.78 |
137.78 |
137.78 |
137.78 |
+1.27 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,326,384 |
1,369,952 |
+112,526 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar24 |
231215 |
118.50 |
119.12 |
118.33 |
119.07 |
+0.44 |
1,018,816 |
1,436,643 |
+120,429 |
Hover/Click |
Jun24 |
231215 |
120.42 |
120.54 |
120.42 |
120.54 |
+0.48 |
4 |
10 |
-39 |
Hover/Click |
Sep24 |
231215 |
122.00 |
122.00 |
122.00 |
122.00 |
+0.63 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,018,820 |
1,436,653 |
+120,390 |
|
Euro-Schatz(EUREX) |
Mar24 |
231215 |
106.19 |
106.42 |
106.16 |
106.41 |
+0.12 |
983,737 |
1,816,751 |
+109,657 |
|
Jun24 |
231215 |
107.11 |
107.11 |
107.11 |
107.11 |
+0.13 |
0 |
65 |
-1 |
|
Sep24 |
231215 |
107.93 |
107.93 |
107.93 |
107.93 |
+0.15 |
|
|
|
|
Total Volume and Open Interest |
983,737 |
1,816,816 |
+109,656 |
|
3-Mth Euribor(EUREX) |
Dec23 |
231215 |
96.060 |
96.070 |
96.060 |
96.070 |
+0.005 |
447 |
1,299 |
+121 |
|
Mar24 |
231215 |
96.365 |
96.365 |
96.330 |
96.350 |
+0.005 |
1,296 |
1,460 |
-171 |
|
Jun24 |
231215 |
96.835 |
96.900 |
96.835 |
96.880 |
+0.035 |
1,050 |
1,927 |
+94 |
|
Total Volume and Open Interest |
6,066 |
10,545 |
-61 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec23 |
231215 |
101~12 |
101~12 |
101~12 |
101~12 |
+0~23 |
1 |
1 |
+0 |
Hover/Click |
Mar24 |
231215 |
100~12 |
101~18 |
100~08 |
101~06 |
+0~23 |
284,385 |
481,105 |
-2,141 |
Hover/Click |
Total Volume and Open Interest |
284,394 |
481,121 |
-2,141 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec23 |
231215 |
96.065 |
96.075 |
96.055 |
96.070 |
+0.005 |
228,071 |
699,887 |
-12,505 |
|
Mar24 |
231215 |
96.305 |
96.370 |
96.290 |
96.355 |
+0.010 |
516,421 |
785,599 |
-4,444 |
|
Jun24 |
231215 |
96.790 |
96.905 |
96.785 |
96.890 |
+0.050 |
402,317 |
634,554 |
+7,773 |
|
Total Volume and Open Interest |
3,090,824 |
4,979,377 |
+38,101 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar24 |
231215 |
95.74 |
95.79 |
95.70 |
95.72 |
-0.03 |
114,566 |
321,094 |
+2,209 |
|
Jun24 |
231215 |
95.85 |
95.92 |
95.79 |
95.82 |
-0.03 |
56,313 |
244,427 |
+6,077 |
|
Sep24 |
231215 |
95.96 |
96.03 |
95.90 |
95.93 |
-0.03 |
49,711 |
164,874 |
-497 |
|
Dec24 |
231215 |
96.08 |
96.16 |
96.01 |
96.03 |
-0.05 |
43,097 |
157,580 |
+11,031 |
|
Mar25 |
231215 |
96.15 |
96.24 |
96.09 |
96.11 |
-0.04 |
25,548 |
92,370 |
+2,427 |
|
Jun25 |
231215 |
96.22 |
96.32 |
96.17 |
96.18 |
-0.04 |
16,359 |
91,660 |
+1,433 |
|
Sep25 |
231215 |
96.27 |
96.37 |
96.21 |
96.23 |
-0.04 |
8,638 |
60,016 |
+813 |
|
Dec25 |
231215 |
96.31 |
96.40 |
96.25 |
96.26 |
-0.05 |
8,813 |
26,314 |
+4,120 |
|
Mar26 |
231215 |
96.36 |
96.36 |
96.26 |
96.26 |
-0.04 |
540 |
4,597 |
+302 |
|
Jun26 |
231215 |
96.28 |
96.28 |
96.23 |
96.23 |
-0.04 |
0 |
617 |
+0 |
|
Total Volume and Open Interest |
323,605 |
1,164,188 |
+27,935 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231215 |
95.88 |
95.94 |
95.87 |
95.87 |
+0.01 |
124,651 |
309,566 |
-114,158 |
|
Mar24 |
231215 |
95.87 |
95.94 |
95.83 |
95.85 |
-0.01 |
209,732 |
1,060,508 |
+44,818 |
|
Total Volume and Open Interest |
334,383 |
1,370,074 |
-69,340 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231215 |
96.26 |
96.33 |
96.23 |
96.23 |
-0.01 |
153,142 |
161,507 |
-97,621 |
|
Mar24 |
231215 |
96.29 |
96.38 |
96.24 |
96.25 |
-0.04 |
251,324 |
711,684 |
+81,865 |
|
Total Volume and Open Interest |
404,466 |
873,191 |
-15,756 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec23 |
231215 |
2032.6 |
2043.4 |
2018.3 |
2021.1 |
-9.1 |
236 |
488 |
-582 |
Hover/Click |
Feb24 |
231215 |
2051.3 |
2059.6 |
2029.2 |
2035.7 |
-9.2 |
231,095 |
373,817 |
+1,855 |
Hover/Click |
Apr24 |
231215 |
2070.4 |
2078.9 |
2048.8 |
2055.2 |
-9.0 |
9,217 |
51,538 |
+1,446 |
Hover/Click |
Jun24 |
231215 |
2090.0 |
2097.1 |
2068.7 |
2074.6 |
-8.9 |
3,557 |
20,848 |
+412 |
Hover/Click |
Aug24 |
231215 |
2106.9 |
2114.4 |
2087.2 |
2091.8 |
-8.4 |
2,565 |
16,061 |
+254 |
Hover/Click |
Oct24 |
231215 |
2123.4 |
2130.4 |
2106.3 |
2107.6 |
-8.5 |
960 |
2,823 |
+138 |
Hover/Click |
Dec24 |
231215 |
2136.5 |
2147.0 |
2117.5 |
2123.1 |
-8.3 |
1,712 |
8,725 |
+348 |
Hover/Click |
Feb25 |
231215 |
2139.0 |
2139.0 |
2139.0 |
2139.0 |
-8.3 |
96 |
499 |
+15 |
Hover/Click |
Apr25 |
231215 |
2153.3 |
2153.3 |
2153.3 |
2153.3 |
-8.6 |
30 |
94 |
-3 |
Hover/Click |
Jun25 |
231215 |
2166.6 |
2167.8 |
2166.6 |
2167.8 |
-8.7 |
12 |
975 |
+2 |
Hover/Click |
Aug25 |
231215 |
2182.2 |
2182.2 |
2182.2 |
2182.2 |
-9.4 |
6 |
9 |
+3 |
Hover/Click |
Oct25 |
231215 |
2196.2 |
2196.2 |
2196.2 |
2196.2 |
-10.2 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
250,047 |
479,925 |
+3,800 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec23 |
231215 |
2400.5 |
2401.0 |
2387.0 |
2387.0 |
-22.6 |
125 |
663 |
-215 |
Hover/Click |
Mar24 |
231215 |
2447.5 |
2459.0 |
2405.0 |
2415.4 |
-23.2 |
97,584 |
106,804 |
-4,568 |
Hover/Click |
May24 |
231215 |
2469.5 |
2481.5 |
2428.0 |
2438.1 |
-23.1 |
2,913 |
12,275 |
-72 |
Hover/Click |
Jul24 |
231215 |
2490.0 |
2502.5 |
2450.5 |
2459.8 |
-23.5 |
1,077 |
3,807 |
-52 |
Hover/Click |
Sep24 |
231215 |
2511.5 |
2521.5 |
2479.5 |
2481.2 |
-23.7 |
762 |
1,630 |
-84 |
Hover/Click |
Dec24 |
231215 |
2536.0 |
2536.0 |
2502.0 |
2509.7 |
-23.4 |
206 |
1,641 |
+67 |
Hover/Click |
Mar25 |
231215 |
2559.0 |
2559.0 |
2538.1 |
2538.1 |
-24.8 |
8 |
33 |
-2 |
Hover/Click |
Total Volume and Open Interest |
103,454 |
128,971 |
-4,990 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan24 |
231215 |
966.3 |
973.2 |
943.5 |
952.6 |
-15.3 |
42,825 |
36,464 |
-2,194 |
Hover/Click |
Apr24 |
231215 |
973.9 |
981.0 |
951.5 |
961.2 |
-14.7 |
10,470 |
33,243 |
+1,669 |
Hover/Click |
Jul24 |
231215 |
979.1 |
985.4 |
958.6 |
967.6 |
-14.8 |
644 |
1,965 |
-89 |
Hover/Click |
Oct24 |
231215 |
990.2 |
991.4 |
966.6 |
974.1 |
-14.6 |
269 |
1,323 |
+4 |
Hover/Click |
Total Volume and Open Interest |
54,233 |
73,028 |
-602 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec23 |
231215 |
1198.10 |
1198.10 |
1198.10 |
1198.10 |
+86.40 |
0 |
8 |
+0 |
Hover/Click |
Mar24 |
231215 |
1119.00 |
1206.50 |
1093.00 |
1202.40 |
+81.00 |
7,655 |
20,597 |
-431 |
Hover/Click |
Jun24 |
231215 |
1110.00 |
1211.00 |
1110.00 |
1210.10 |
+81.20 |
81 |
262 |
+59 |
Hover/Click |
Total Volume and Open Interest |
7,752 |
20,906 |
-364 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec23 |
231215 |
387.15 |
389.10 |
386.40 |
388.50 |
-0.35 |
1,003 |
1,829 |
-198 |
Hover/Click |
Mar24 |
231215 |
387.40 |
391.65 |
384.85 |
389.05 |
-0.20 |
107,535 |
121,175 |
+3,876 |
Hover/Click |
May24 |
231215 |
389.10 |
393.00 |
386.60 |
390.60 |
-0.20 |
15,431 |
32,062 |
+3,136 |
Hover/Click |
Jul24 |
231215 |
390.80 |
394.10 |
388.80 |
391.95 |
-0.25 |
3,546 |
11,435 |
-480 |
Hover/Click |
Sep24 |
231215 |
392.10 |
395.45 |
390.25 |
393.05 |
-0.35 |
1,208 |
5,906 |
-104 |
Hover/Click |
Total Volume and Open Interest |
129,969 |
183,388 |
+6,532 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
231215 |
37610 |
37784 |
37524 |
37661 |
+18 |
185,111 |
89,354 |
+6,988 |
Hover/Click |
Jun24 |
231215 |
37966 |
38110 |
37883 |
38011 |
+75 |
17 |
139 |
-2 |
Hover/Click |
Sep24 |
231215 |
37959 |
37959 |
37959 |
37959 |
+36 |
0 |
2 |
+0 |
Hover/Click |
Dec24 |
231215 |
38176 |
38176 |
38176 |
38176 |
+266 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
224,474 |
119,021 |
|
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
231215 |
4767.75 |
4789.00 |
4757.25 |
4768.00 |
-6.00 |
2,265,347 |
2,142,203 |
+104,348 |
Hover/Click |
Jun24 |
231215 |
4817.00 |
4839.50 |
4809.25 |
4820.00 |
-5.00 |
2,394 |
6,531 |
+892 |
Hover/Click |
Sep24 |
231215 |
4878.00 |
4879.00 |
4854.00 |
4863.75 |
-4.00 |
33 |
1,726 |
-24 |
Hover/Click |
Dec24 |
231215 |
4903.25 |
4903.25 |
4903.25 |
4903.25 |
-2.75 |
51 |
2,006 |
+51 |
Hover/Click |
Total Volume and Open Interest |
2,828,644 |
2,673,240 |
+8,653 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
231215 |
16739.25 |
16887.25 |
16732.25 |
16820.25 |
+67.25 |
786,948 |
255,734 |
+4,896 |
Hover/Click |
Jun24 |
231215 |
16985.75 |
17096.25 |
16949.75 |
17031.00 |
+68.25 |
452 |
383 |
+78 |
Hover/Click |
Sep24 |
231215 |
17218.00 |
17218.00 |
17218.00 |
17218.00 |
+68.25 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
919,283 |
326,520 |
-15,930 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar24 |
231215 |
2797.20 |
2820.90 |
2767.60 |
2775.20 |
-26.10 |
17,361 |
41,669 |
+297 |
Hover/Click |
Jun24 |
231215 |
2789.10 |
2789.10 |
2789.10 |
2789.10 |
-25.70 |
|
|
|
Hover/Click |
Sep24 |
231215 |
2809.70 |
2809.70 |
2809.70 |
2809.70 |
-25.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
20,652 |
45,777 |
-840 |
|
Volatility Index(CBOE) |
Dec23 |
231215 |
12.34 |
12.80 |
12.20 |
12.46 |
+0.16 |
83,070 |
104,419 |
-14,051 |
|
Jan24 |
231215 |
14.15 |
14.70 |
14.04 |
14.63 |
+0.48 |
80,435 |
186,591 |
+9,663 |
|
Feb24 |
231215 |
14.95 |
15.60 |
14.87 |
15.55 |
+0.55 |
28,489 |
62,328 |
+4,395 |
|
Mar24 |
231215 |
15.76 |
16.30 |
15.65 |
16.20 |
+0.45 |
15,143 |
27,090 |
-720 |
|
Total Volume and Open Interest |
220,807 |
426,720 |
+1,337 |
|
S & P 600(CME) |
Dec23 |
231215 |
1307.05 |
1307.05 |
1307.05 |
1307.05 |
+4.85 |
0 |
717 |
+0 |
|
Mar24 |
231215 |
1313.70 |
1327.90 |
1297.90 |
1305.30 |
-10.80 |
0 |
716 |
+0 |
|
Total Volume and Open Interest |
0 |
1,433 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
231215 |
1995.80 |
2023.30 |
1982.30 |
2009.35 |
+7.65 |
83,143 |
155,596 |
-16,013 |
Hover/Click |
Mar24 |
231215 |
2017.50 |
2045.30 |
1994.10 |
2005.40 |
-17.10 |
458,204 |
511,750 |
+28,365 |
Hover/Click |
Jun24 |
231215 |
2041.00 |
2055.80 |
2015.70 |
2026.70 |
-15.00 |
6 |
41 |
+6 |
Hover/Click |
Total Volume and Open Interest |
541,353 |
667,387 |
+12,358 |
|
Nikkei 225(CME) |
Mar24 |
231215 |
32690 |
33105 |
32675 |
32705 |
+30 |
8,386 |
14,664 |
-160 |
|
Jun24 |
231215 |
32710 |
32830 |
32710 |
32710 |
+30 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
8,386 |
14,665 |
-160 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar24 |
231215 |
32575 |
33040 |
32435 |
32875 |
+325 |
47,950 |
83,020 |
-20 |
|
Jun24 |
231215 |
32635 |
32635 |
32635 |
32635 |
+325 |
1 |
2,938 |
+0 |
|
Sep24 |
231215 |
32590 |
32590 |
32590 |
32590 |
+330 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Mar24 |
231215 |
32570 |
33040 |
32430 |
32890 |
+370 |
891,433 |
275,948 |
+6,497 |
|
Jun24 |
231215 |
32325 |
32785 |
32180 |
32630 |
+350 |
16,546 |
4,703 |
+899 |
|
Sep24 |
231215 |
32235 |
32720 |
32130 |
32580 |
+370 |
182 |
1,068 |
+41 |
|
Total Volume and Open Interest |
986,354 |
338,171 |
+10,931 |
|
Nikkei 225(JPX) |
Mar24 |
231215 |
32570 |
33040 |
32430 |
32890 |
+370 |
75,649 |
181,903 |
-634 |
|
Jun24 |
231215 |
32280 |
32780 |
32190 |
32630 |
+350 |
551 |
16,734 |
+520 |
|
Sep24 |
231215 |
32180 |
32700 |
32180 |
32580 |
+370 |
0 |
1,687 |
+0 |
|
Total Volume and Open Interest |
76,209 |
247,124 |
+289 |
|
Nikkei 225(CME) Yen |
Mar24 |
231215 |
32615 |
33040 |
32605 |
32630 |
+25 |
36,250 |
40,799 |
+1,347 |
|
Jun24 |
231215 |
32385 |
32760 |
32385 |
32385 |
+25 |
|
|
|
|
Sep24 |
231215 |
32715 |
32715 |
32715 |
32715 |
-20 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
36,255 |
40,807 |
+1,351 |
|
Nikkei 225(CME) e-Mini Yen |
Dec23 |
231207 |
32445 |
32445 |
32445 |
32445 |
-715 |
|
|
|
|
Mar24 |
231215 |
32630 |
32630 |
32630 |
32630 |
+25 |
0 |
1 |
+0 |
|
Jun24 |
231215 |
32385 |
32385 |
32385 |
32385 |
+25 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231215 |
7583.5 |
7640.5 |
7582.5 |
7608.0 |
+31.5 |
58,478 |
116,430 |
-61,860 |
|
Jan24 |
231215 |
7607.0 |
7665.0 |
7598.0 |
7621.0 |
+21.0 |
51,139 |
191,280 |
+31,142 |
|
Feb24 |
231215 |
7645.0 |
7645.0 |
7645.0 |
7645.0 |
+21.5 |
6 |
11 |
+1 |
|
Mar24 |
231215 |
7655.0 |
7702.0 |
7655.0 |
7667.0 |
+22.0 |
46 |
132 |
+13 |
|
Jun24 |
231215 |
7563.0 |
7563.0 |
7563.0 |
7563.0 |
+21.0 |
|
|
|
|
Sep24 |
231215 |
7617.0 |
7617.0 |
7617.0 |
7617.0 |
+21.5 |
|
|
|
|
Total Volume and Open Interest |
109,669 |
307,854 |
-30,704 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec23 |
231215 |
16452 |
17003 |
16427 |
16826 |
+358 |
130,083 |
130,690 |
-917 |
|
Jan24 |
231215 |
16534 |
17100 |
16523 |
16920 |
+359 |
3,417 |
8,577 |
+571 |
|
Feb24 |
231215 |
16800 |
16975 |
16800 |
16975 |
+356 |
1 |
16 |
-1 |
|
Total Volume and Open Interest |
133,801 |
145,214 |
-168 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
231215 |
16761.0 |
16892.0 |
16756.0 |
16796.0 |
+23.0 |
65,804 |
34,575 |
-14,843 |
|
Mar24 |
231215 |
16941.0 |
17078.0 |
16898.0 |
16960.0 |
unch |
73,359 |
72,558 |
+14,636 |
|
Jun24 |
231215 |
17199.0 |
17199.0 |
17199.0 |
17199.0 |
-1.0 |
1 |
18 |
+1 |
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Dec23 |
231215 |
16760.0 |
16889.0 |
16751.0 |
16796.0 |
+23.0 |
31,690 |
9,957 |
-3,662 |
|
Mar24 |
231215 |
16940.0 |
17078.0 |
16898.0 |
16960.0 |
unch |
24,906 |
10,228 |
+3,085 |
|
Jun24 |
231215 |
17202.0 |
17203.0 |
17199.0 |
17199.0 |
-1.0 |
3 |
26 |
+2 |
|
Total Volume and Open Interest |
56,599 |
20,211 |
-575 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec23 |
231215 |
4547 |
4582 |
4546 |
4576 |
+33 |
911,171 |
1,260,202 |
-345,835 |
|
Mar24 |
231215 |
4578 |
4618 |
4570 |
4592 |
+12 |
1,096,949 |
2,676,551 |
+259,329 |
|
Jun24 |
231215 |
4530 |
4536 |
4520 |
4536 |
+11 |
2,408 |
17,938 |
+2,400 |
|
Total Volume and Open Interest |
2,010,528 |
3,957,961 |
-84,106 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar24 |
231215 |
11174 |
11202 |
11119 |
11176 |
-2 |
48,153 |
138,484 |
+13,746 |
|
Jun24 |
231215 |
11033 |
11054 |
11033 |
11054 |
-3 |
236 |
671 |
+234 |
|
Sep24 |
231215 |
11081 |
11081 |
11081 |
11081 |
+8 |
|
|
|
|
Total Volume and Open Interest |
111,599 |
220,553 |
-13,567 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231215 |
7658.00 |
7677.00 |
7641.50 |
7641.50 |
-9.50 |
147,441 |
129,113 |
-15,039 |
|
Mar24 |
231215 |
7673.00 |
7700.00 |
7577.00 |
7604.50 |
-75.00 |
143,895 |
500,511 |
+17,210 |
|
Jun24 |
231215 |
7635.00 |
7635.00 |
7620.50 |
7620.50 |
-74.00 |
0 |
949 |
+0 |
|
Total Volume and Open Interest |
291,336 |
630,574 |
+2,171 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
231215 |
7394.0 |
7474.0 |
7387.0 |
7455.0 |
+57.0 |
69,658 |
243,339 |
+9,170 |
|
Mar24 |
231215 |
7369.0 |
7448.0 |
7364.0 |
7429.0 |
+56.0 |
9,463 |
12,046 |
+4,752 |
|
Jun24 |
231215 |
7429.0 |
7429.0 |
7429.0 |
7429.0 |
+56.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
79,124 |
255,522 |
+13,922 |
|
FTSE MIB(ISE) |
Dec23 |
231215 |
30495.00 |
30635.00 |
30434.00 |
30434.00 |
+45.00 |
22,026 |
36,580 |
-25,893 |
|
Mar24 |
231215 |
30630.00 |
30820.00 |
30470.00 |
30598.00 |
-8.00 |
19,777 |
93,431 |
+8,820 |
|
Jun24 |
231215 |
30230.00 |
30260.00 |
30041.00 |
30041.00 |
-40.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
41,803 |
130,015 |
-17,073 |
|
KOSPI 200(KFE) |
Mar24 |
231215 |
341.30 |
346.25 |
341.30 |
343.25 |
+2.05 |
139,583 |
238,686 |
+34,404 |
|
Jun24 |
231215 |
342.60 |
346.75 |
342.60 |
343.65 |
+2.15 |
147 |
29,549 |
+687 |
|
Sep24 |
231215 |
345.40 |
345.40 |
345.40 |
345.40 |
+1.80 |
0 |
5,328 |
+2 |
|
Total Volume and Open Interest |
285,106 |
395,446 |
+11,501 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan24 |
231215 |
535.40 |
537.80 |
533.05 |
536.30 |
+2.15 |
131 |
593 |
-1 |
|
Feb24 |
231215 |
533.80 |
533.80 |
533.80 |
533.80 |
+2.15 |
|
|
|
|
Mar24 |
231215 |
531.30 |
531.30 |
531.30 |
531.30 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|