|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu November 07, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241107 |
997.00 |
1015.50 |
989.75 |
1015.50 |
+21.00 |
391 |
837 |
-205 |
Hover/Click |
|
Jan25 |
241107 |
1004.00 |
1027.75 |
1000.50 |
1026.25 |
+22.50 |
208,308 |
354,389 |
+3,363 |
Hover/Click |
|
Mar25 |
241107 |
1015.00 |
1038.75 |
1011.75 |
1037.50 |
+22.75 |
100,298 |
221,906 |
+9,654 |
Hover/Click |
|
May25 |
241107 |
1029.25 |
1051.75 |
1026.50 |
1050.75 |
+21.50 |
49,651 |
128,531 |
+810 |
Hover/Click |
|
Jul25 |
241107 |
1042.25 |
1063.25 |
1039.25 |
1062.25 |
+20.25 |
30,878 |
84,859 |
+1,414 |
Hover/Click |
|
Aug25 |
241107 |
1043.50 |
1062.25 |
1039.75 |
1061.50 |
+19.25 |
4,278 |
7,517 |
+226 |
Hover/Click |
|
Sep25 |
241107 |
1033.75 |
1049.75 |
1029.50 |
1049.50 |
+17.75 |
3,276 |
7,902 |
+444 |
Hover/Click |
|
Nov25 |
241107 |
1032.00 |
1049.00 |
1029.25 |
1048.75 |
+16.75 |
11,769 |
49,463 |
+1,045 |
Hover/Click |
|
Jan26 |
241107 |
1044.00 |
1059.00 |
1040.25 |
1059.00 |
+16.75 |
573 |
2,326 |
-53 |
Hover/Click |
|
Mar26 |
241107 |
1053.00 |
1062.00 |
1043.25 |
1061.75 |
+16.75 |
275 |
1,581 |
-10 |
Hover/Click |
|
May26 |
241107 |
1055.50 |
1068.00 |
1050.00 |
1068.00 |
+16.75 |
134 |
327 |
-51 |
Hover/Click |
|
Jul26 |
241107 |
1062.75 |
1076.75 |
1057.75 |
1076.00 |
+16.75 |
72 |
766 |
+17 |
Hover/Click |
|
Aug26 |
241107 |
1072.50 |
1072.50 |
1072.50 |
1072.50 |
+16.75 |
0 |
96 |
+0 |
Hover/Click |
|
Sep26 |
241107 |
1060.00 |
1060.00 |
1060.00 |
1060.00 |
+16.25 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
409,986 |
861,852 |
+16,699 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
298.40 |
303.00 |
295.00 |
298.50 |
+0.10 |
56,021 |
190,185 |
+190 |
Hover/Click |
|
Jan25 |
241107 |
299.00 |
303.70 |
296.40 |
300.20 |
+1.20 |
33,864 |
132,661 |
+2,260 |
Hover/Click |
|
Mar25 |
241107 |
301.50 |
306.30 |
299.30 |
303.10 |
+1.60 |
41,214 |
114,937 |
+4,830 |
Hover/Click |
|
May25 |
241107 |
306.00 |
309.80 |
302.90 |
306.60 |
+1.40 |
20,824 |
60,854 |
+899 |
Hover/Click |
|
Jul25 |
241107 |
309.70 |
314.20 |
307.40 |
310.80 |
+1.10 |
20,513 |
54,796 |
+2,684 |
Hover/Click |
|
Aug25 |
241107 |
310.70 |
315.00 |
308.40 |
311.60 |
+1.00 |
3,884 |
14,052 |
+77 |
Hover/Click |
|
Sep25 |
241107 |
311.90 |
315.00 |
308.60 |
311.70 |
+1.00 |
2,236 |
11,120 |
+258 |
Hover/Click |
|
Oct25 |
241107 |
311.00 |
313.90 |
307.70 |
310.60 |
+0.90 |
4,107 |
9,587 |
+1,570 |
Hover/Click |
|
Dec25 |
241107 |
312.70 |
316.00 |
309.90 |
312.70 |
+0.70 |
3,851 |
17,266 |
+1,192 |
Hover/Click |
|
Jan26 |
241107 |
316.10 |
316.20 |
310.90 |
313.50 |
+0.80 |
98 |
1,423 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
186,692 |
608,409 |
+13,941 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
46.40 |
48.41 |
45.92 |
48.32 |
+1.98 |
101,600 |
167,522 |
-335 |
Hover/Click |
|
Jan25 |
241107 |
46.31 |
48.40 |
45.91 |
48.30 |
+2.01 |
59,867 |
140,260 |
+3,479 |
Hover/Click |
|
Mar25 |
241107 |
46.39 |
48.50 |
46.03 |
48.40 |
+2.01 |
54,097 |
109,209 |
+4,474 |
Hover/Click |
|
May25 |
241107 |
46.64 |
48.62 |
46.18 |
48.54 |
+2.02 |
24,889 |
63,877 |
+2,556 |
Hover/Click |
|
Jul25 |
241107 |
46.74 |
48.69 |
46.26 |
48.61 |
+2.04 |
22,970 |
46,427 |
+987 |
Hover/Click |
|
Aug25 |
241107 |
46.50 |
48.38 |
46.01 |
48.31 |
+2.01 |
3,989 |
8,591 |
+260 |
Hover/Click |
|
Sep25 |
241107 |
46.22 |
48.01 |
45.73 |
47.95 |
+1.96 |
1,757 |
7,445 |
+235 |
Hover/Click |
|
Oct25 |
241107 |
45.85 |
47.58 |
45.40 |
47.52 |
+1.88 |
1,006 |
3,783 |
+47 |
Hover/Click |
|
Dec25 |
241107 |
45.80 |
47.52 |
45.36 |
47.49 |
+1.86 |
5,025 |
14,891 |
+163 |
Hover/Click |
|
Jan26 |
241107 |
46.78 |
47.50 |
46.76 |
47.46 |
+1.85 |
82 |
833 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
275,287 |
564,103 |
+11,849 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
241107 |
645.3 |
645.3 |
645.3 |
645.3 |
+12.2 |
100 |
167 |
+0 |
Hover/Click |
|
Jan25 |
241107 |
647.5 |
660.8 |
641.3 |
659.8 |
+12.2 |
30,856 |
126,459 |
-4,056 |
Hover/Click |
|
Mar25 |
241107 |
657.7 |
673.7 |
653.1 |
672.4 |
+13.2 |
14,604 |
41,893 |
+1,897 |
Hover/Click |
|
May25 |
241107 |
666.4 |
682.9 |
661.5 |
681.4 |
+14.5 |
7,187 |
17,531 |
+997 |
Hover/Click |
|
Jul25 |
241107 |
669.3 |
687.2 |
666.4 |
685.9 |
+14.9 |
2,164 |
16,070 |
+347 |
Hover/Click |
|
Nov25 |
241107 |
643.6 |
659.9 |
641.0 |
659.9 |
+15.0 |
851 |
12,478 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
55,763 |
214,994 |
-801 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
425.75 |
428.50 |
422.25 |
427.50 |
+1.25 |
283,193 |
644,100 |
-10,058 |
Hover/Click |
|
Mar25 |
241107 |
438.50 |
441.75 |
436.00 |
440.50 |
+1.50 |
124,895 |
480,468 |
+3,159 |
Hover/Click |
|
May25 |
241107 |
445.25 |
449.00 |
443.25 |
447.75 |
+2.00 |
45,089 |
170,832 |
+4,837 |
Hover/Click |
|
Jul25 |
241107 |
449.00 |
452.25 |
446.50 |
451.50 |
+2.00 |
39,374 |
175,100 |
+2,707 |
Hover/Click |
|
Sep25 |
241107 |
441.50 |
443.75 |
438.50 |
443.00 |
+1.25 |
9,900 |
60,913 |
+1,471 |
Hover/Click |
|
Dec25 |
241107 |
445.25 |
447.75 |
442.25 |
447.00 |
+1.25 |
23,427 |
133,897 |
+3,334 |
Hover/Click |
|
Mar26 |
241107 |
455.00 |
458.25 |
453.00 |
457.25 |
+1.00 |
285 |
6,306 |
+4 |
Hover/Click |
|
May26 |
241107 |
462.75 |
463.75 |
459.25 |
463.25 |
+0.75 |
76 |
744 |
-2 |
Hover/Click |
|
Jul26 |
241107 |
467.00 |
467.50 |
463.00 |
467.25 |
+1.25 |
71 |
1,387 |
+28 |
Hover/Click |
|
Sep26 |
241107 |
452.50 |
454.00 |
452.25 |
453.50 |
+0.50 |
30 |
275 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
526,505 |
1,679,135 |
+5,501 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
574.50 |
579.50 |
565.00 |
571.50 |
-1.75 |
67,945 |
194,701 |
-622 |
Hover/Click |
|
Mar25 |
241107 |
592.50 |
596.75 |
583.50 |
589.00 |
-2.00 |
33,777 |
132,879 |
+2,871 |
Hover/Click |
|
May25 |
241107 |
602.25 |
606.50 |
593.75 |
599.00 |
-2.25 |
10,270 |
44,750 |
-43 |
Hover/Click |
|
Jul25 |
241107 |
608.50 |
611.75 |
599.75 |
605.50 |
-1.50 |
6,708 |
57,807 |
+745 |
Hover/Click |
|
Sep25 |
241107 |
619.00 |
622.75 |
611.00 |
617.00 |
-1.50 |
2,583 |
7,536 |
-150 |
Hover/Click |
|
Dec25 |
241107 |
633.00 |
637.50 |
626.25 |
632.00 |
-1.75 |
1,143 |
7,164 |
+248 |
Hover/Click |
| Total Volume and Open Interest |
122,495 |
446,340 |
+3,052 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
574.00 |
577.50 |
563.50 |
569.00 |
-5.00 |
28,432 |
122,372 |
-223 |
Hover/Click |
|
Mar25 |
241107 |
587.00 |
589.75 |
576.00 |
581.50 |
-4.25 |
19,374 |
83,048 |
+3,103 |
Hover/Click |
|
May25 |
241107 |
596.50 |
598.75 |
585.75 |
590.75 |
-4.25 |
6,596 |
31,029 |
+564 |
Hover/Click |
|
Jul25 |
241107 |
602.50 |
606.50 |
594.25 |
598.75 |
-4.25 |
4,530 |
33,039 |
+539 |
Hover/Click |
|
Sep25 |
241107 |
612.00 |
617.50 |
605.00 |
609.75 |
-4.00 |
1,199 |
4,027 |
+46 |
Hover/Click |
|
Dec25 |
241107 |
626.75 |
631.75 |
620.50 |
624.75 |
-4.00 |
343 |
1,663 |
+21 |
Hover/Click |
|
Mar26 |
241107 |
631.75 |
635.75 |
631.75 |
635.75 |
-4.25 |
1 |
136 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,479 |
275,398 |
+4,051 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
605.50 |
609.25 |
598.00 |
602.50 |
-3.00 |
4,886 |
37,873 |
-1,809 |
Hover/Click |
|
Mar25 |
241107 |
628.00 |
632.00 |
620.25 |
623.75 |
-3.75 |
3,129 |
23,476 |
-66 |
Hover/Click |
|
May25 |
241107 |
636.50 |
641.25 |
631.25 |
633.75 |
-4.00 |
332 |
7,308 |
-13 |
Hover/Click |
|
Jul25 |
241107 |
644.75 |
648.50 |
640.00 |
642.75 |
-3.00 |
89 |
3,496 |
-2 |
Hover/Click |
|
Sep25 |
241107 |
652.50 |
652.50 |
649.00 |
651.00 |
-2.00 |
22 |
1,237 |
+1 |
Hover/Click |
|
Dec25 |
241107 |
665.00 |
665.25 |
664.50 |
665.25 |
-1.75 |
14 |
358 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,476 |
73,779 |
-1,889 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
391.00 |
391.25 |
379.50 |
383.25 |
-8.50 |
440 |
2,582 |
-4 |
Hover/Click |
|
Mar25 |
241107 |
391.00 |
391.75 |
380.75 |
385.25 |
-6.75 |
106 |
1,617 |
+56 |
Hover/Click |
|
May25 |
241107 |
385.00 |
388.25 |
383.00 |
384.25 |
-6.75 |
2 |
180 |
+0 |
Hover/Click |
|
Jul25 |
241107 |
380.00 |
382.75 |
380.00 |
382.75 |
-3.00 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
548 |
4,422 |
+52 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241107 |
14.40 |
14.40 |
14.40 |
14.40 |
-0.06 |
4 |
25 |
-251 |
Hover/Click |
|
Jan25 |
241107 |
14.58 |
14.63 |
14.38 |
14.40 |
-0.07 |
967 |
10,034 |
+387 |
Hover/Click |
|
Mar25 |
241107 |
14.76 |
14.80 |
14.63 |
14.65 |
-0.08 |
137 |
1,070 |
+98 |
Hover/Click |
|
May25 |
241107 |
14.88 |
14.88 |
14.88 |
14.88 |
-0.07 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,108 |
11,250 |
+234 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
185.500 |
186.435 |
185.285 |
185.830 |
+0.430 |
24,308 |
129,989 |
-3,028 |
Hover/Click |
|
Feb25 |
241107 |
186.785 |
187.600 |
186.435 |
187.435 |
+0.700 |
17,444 |
97,285 |
+461 |
Hover/Click |
|
Apr25 |
241107 |
187.830 |
188.435 |
187.400 |
188.250 |
+0.450 |
8,306 |
64,870 |
+300 |
Hover/Click |
|
Jun25 |
241107 |
181.750 |
182.650 |
181.330 |
182.580 |
+0.795 |
6,415 |
37,924 |
+525 |
Hover/Click |
|
Aug25 |
241107 |
179.900 |
180.880 |
179.450 |
180.785 |
+1.000 |
2,289 |
15,380 |
+448 |
Hover/Click |
|
Oct25 |
241107 |
181.185 |
182.050 |
180.700 |
182.000 |
+1.050 |
781 |
6,185 |
+184 |
Hover/Click |
| Total Volume and Open Interest |
60,111 |
356,267 |
-979 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov24 |
241107 |
247.800 |
248.435 |
247.000 |
247.650 |
-0.050 |
2,182 |
6,347 |
-291 |
Hover/Click |
|
Jan25 |
241107 |
244.080 |
245.050 |
243.300 |
244.330 |
+0.295 |
6,676 |
24,764 |
+294 |
Hover/Click |
|
Mar25 |
241107 |
241.750 |
242.850 |
240.985 |
242.250 |
+0.500 |
2,939 |
9,606 |
+227 |
Hover/Click |
|
Apr25 |
241107 |
242.330 |
243.450 |
241.800 |
243.150 |
+0.750 |
1,562 |
3,635 |
+10 |
Hover/Click |
|
May25 |
241107 |
242.850 |
243.650 |
242.000 |
243.400 |
+0.850 |
1,361 |
4,168 |
+203 |
Hover/Click |
|
Aug25 |
241107 |
248.650 |
249.250 |
247.630 |
249.150 |
+0.770 |
621 |
3,889 |
+129 |
Hover/Click |
|
Sep25 |
241107 |
247.685 |
248.685 |
247.435 |
248.380 |
+0.645 |
145 |
304 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
15,511 |
52,739 |
+585 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
81.950 |
81.950 |
81.000 |
81.200 |
-0.930 |
28,438 |
127,654 |
-4,435 |
Hover/Click |
|
Feb25 |
241107 |
84.950 |
85.480 |
84.600 |
85.300 |
+0.150 |
19,548 |
89,272 |
+2,978 |
Hover/Click |
|
Apr25 |
241107 |
88.500 |
89.200 |
88.280 |
89.180 |
+0.450 |
10,099 |
62,890 |
+329 |
Hover/Click |
|
May25 |
241107 |
91.200 |
91.950 |
91.200 |
91.950 |
+0.350 |
133 |
4,054 |
+71 |
|
|
Jun25 |
241107 |
97.930 |
98.630 |
97.880 |
98.580 |
+0.400 |
6,086 |
29,103 |
+473 |
Hover/Click |
|
Jul25 |
241107 |
98.130 |
98.730 |
97.980 |
98.680 |
+0.380 |
2,639 |
16,493 |
+524 |
Hover/Click |
|
Aug25 |
241107 |
96.650 |
97.150 |
96.350 |
97.050 |
+0.370 |
1,726 |
10,235 |
+139 |
Hover/Click |
|
Oct25 |
241107 |
80.550 |
80.700 |
80.250 |
80.650 |
+0.100 |
814 |
5,581 |
+308 |
Hover/Click |
| Total Volume and Open Interest |
69,548 |
346,073 |
+423 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov24 |
241107 |
19.98 |
20.15 |
19.96 |
20.13 |
+0.19 |
169 |
3,676 |
-28 |
Hover/Click |
|
Dec24 |
241107 |
19.03 |
19.33 |
18.89 |
19.23 |
+0.21 |
864 |
5,534 |
+128 |
Hover/Click |
|
Jan25 |
241107 |
19.16 |
19.38 |
19.04 |
19.29 |
+0.16 |
406 |
2,927 |
+69 |
Hover/Click |
|
Feb25 |
241107 |
19.19 |
19.37 |
19.16 |
19.23 |
+0.06 |
107 |
1,830 |
+22 |
Hover/Click |
|
Mar25 |
241107 |
19.17 |
19.38 |
19.17 |
19.22 |
+0.04 |
163 |
1,637 |
+61 |
Hover/Click |
|
Apr25 |
241107 |
18.95 |
19.10 |
18.95 |
19.05 |
+0.06 |
52 |
1,233 |
+39 |
Hover/Click |
|
May25 |
241107 |
18.90 |
18.96 |
18.90 |
18.93 |
+0.03 |
31 |
982 |
+6 |
Hover/Click |
|
Jun25 |
241107 |
18.85 |
18.98 |
18.85 |
18.96 |
+0.01 |
3 |
982 |
+3 |
Hover/Click |
|
Jul25 |
241107 |
18.90 |
19.00 |
18.90 |
18.97 |
-0.03 |
8 |
588 |
+6 |
Hover/Click |
|
Aug25 |
241107 |
18.90 |
19.00 |
18.90 |
19.00 |
-0.09 |
27 |
600 |
+10 |
Hover/Click |
|
Sep25 |
241107 |
18.97 |
19.06 |
18.97 |
19.06 |
-0.13 |
12 |
480 |
+1 |
Hover/Click |
|
Oct25 |
241107 |
18.97 |
19.05 |
18.97 |
19.05 |
-0.13 |
28 |
476 |
+0 |
Hover/Click |
|
Nov25 |
241107 |
18.95 |
18.95 |
18.95 |
18.95 |
-0.15 |
29 |
488 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,908 |
21,838 |
+328 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
6926 |
7389 |
6926 |
7360 |
+436 |
7,101 |
22,698 |
-1,360 |
Hover/Click |
|
Mar25 |
241107 |
6685 |
7208 |
6676 |
7178 |
+508 |
11,791 |
51,620 |
+795 |
Hover/Click |
|
May25 |
241107 |
6373 |
6865 |
6373 |
6838 |
+472 |
3,672 |
27,579 |
+251 |
Hover/Click |
|
Jul25 |
241107 |
6155 |
6565 |
6134 |
6538 |
+415 |
2,837 |
12,777 |
+183 |
Hover/Click |
|
Sep25 |
241107 |
5864 |
6225 |
5843 |
6201 |
+372 |
1,442 |
6,443 |
+129 |
Hover/Click |
|
Dec25 |
241107 |
5491 |
5797 |
5467 |
5770 |
+312 |
284 |
4,480 |
-8 |
Hover/Click |
|
Mar26 |
241107 |
5229 |
5498 |
5218 |
5473 |
+262 |
67 |
245 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
27,208 |
125,878 |
-23 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
250.15 |
261.40 |
249.50 |
260.40 |
+11.65 |
24,333 |
59,453 |
-5,601 |
Hover/Click |
|
Mar25 |
241107 |
249.65 |
260.65 |
248.90 |
259.75 |
+11.70 |
22,838 |
80,026 |
+3,202 |
Hover/Click |
|
May25 |
241107 |
248.15 |
259.15 |
247.45 |
258.35 |
+11.65 |
9,060 |
35,928 |
+741 |
Hover/Click |
|
Jul25 |
241107 |
246.20 |
256.80 |
245.50 |
255.75 |
+11.20 |
4,204 |
18,339 |
+36 |
Hover/Click |
|
Sep25 |
241107 |
242.25 |
253.55 |
242.25 |
252.45 |
+10.80 |
816 |
9,576 |
+20 |
Hover/Click |
|
Dec25 |
241107 |
237.75 |
247.95 |
237.75 |
246.90 |
+10.05 |
502 |
11,163 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
61,797 |
216,663 |
-1,486 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
241107 |
522.00 |
522.00 |
519.85 |
519.85 |
+3.55 |
9 |
70 |
-4 |
Hover/Click |
|
Jan25 |
241107 |
461.50 |
466.25 |
457.80 |
460.25 |
+2.45 |
703 |
7,662 |
-148 |
Hover/Click |
|
Mar25 |
241107 |
452.05 |
455.05 |
447.40 |
449.55 |
+1.00 |
245 |
1,650 |
+126 |
Hover/Click |
|
May25 |
241107 |
441.15 |
443.00 |
441.00 |
442.10 |
+0.95 |
46 |
360 |
+34 |
Hover/Click |
|
Jul25 |
241107 |
436.00 |
438.00 |
436.00 |
437.55 |
+2.10 |
16 |
20 |
+16 |
Hover/Click |
|
Sep25 |
241107 |
427.70 |
427.70 |
427.70 |
427.70 |
+2.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,019 |
9,763 |
+24 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241107 |
22.11 |
22.49 |
22.06 |
22.20 |
+0.17 |
50,957 |
359,739 |
-5,799 |
Hover/Click |
|
May25 |
241107 |
20.50 |
20.86 |
20.50 |
20.67 |
+0.21 |
15,430 |
166,240 |
-359 |
Hover/Click |
|
Jul25 |
241107 |
19.63 |
19.97 |
19.63 |
19.82 |
+0.22 |
13,629 |
138,081 |
+168 |
Hover/Click |
|
Oct25 |
241107 |
19.39 |
19.69 |
19.39 |
19.58 |
+0.22 |
8,044 |
77,218 |
-1,417 |
Hover/Click |
|
Mar26 |
241107 |
19.50 |
19.77 |
19.50 |
19.69 |
+0.22 |
4,782 |
42,235 |
+166 |
Hover/Click |
|
May26 |
241107 |
18.41 |
18.65 |
18.41 |
18.59 |
+0.20 |
3,221 |
27,106 |
+206 |
Hover/Click |
|
Jul26 |
241107 |
17.91 |
18.14 |
17.91 |
18.08 |
+0.19 |
3,198 |
19,205 |
+772 |
Hover/Click |
|
Oct26 |
241107 |
17.84 |
18.05 |
17.84 |
18.01 |
+0.19 |
2,054 |
13,229 |
+352 |
Hover/Click |
|
Mar27 |
241107 |
18.14 |
18.31 |
18.14 |
18.26 |
+0.19 |
544 |
6,806 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,017 |
857,273 |
-5,896 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
5510 |
5844 |
5471 |
5826 |
+329 |
2,504 |
33,443 |
-276 |
Hover/Click |
|
Mar25 |
241107 |
5280 |
5668 |
5256 |
5640 |
+376 |
6,535 |
62,906 |
+196 |
Hover/Click |
|
May25 |
241107 |
4917 |
5282 |
4907 |
5251 |
+334 |
2,937 |
32,677 |
+327 |
Hover/Click |
|
Jul25 |
241107 |
4679 |
4957 |
4646 |
4938 |
+287 |
1,497 |
19,374 |
-29 |
Hover/Click |
|
Sep25 |
241107 |
4369 |
4620 |
4365 |
4604 |
+237 |
870 |
11,318 |
+108 |
Hover/Click |
|
Dec25 |
241107 |
4051 |
4251 |
4050 |
4230 |
+180 |
426 |
14,366 |
+110 |
Hover/Click |
|
Mar26 |
241107 |
3912 |
4035 |
3912 |
4011 |
+153 |
31 |
1,373 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
14,818 |
176,139 |
+431 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
561.60 |
569.20 |
560.80 |
562.90 |
+7.10 |
7,247 |
17,337 |
-3,340 |
Hover/Click |
|
Mar25 |
241107 |
573.20 |
580.90 |
573.20 |
576.20 |
+8.00 |
13,077 |
62,386 |
-2,285 |
Hover/Click |
|
May25 |
241107 |
567.50 |
573.40 |
567.30 |
569.20 |
+6.90 |
1,599 |
24,395 |
-22 |
Hover/Click |
|
Aug25 |
241107 |
550.00 |
555.40 |
550.00 |
551.60 |
+5.30 |
295 |
10,284 |
+54 |
Hover/Click |
|
Oct25 |
241107 |
537.50 |
542.60 |
537.50 |
539.30 |
+4.80 |
72 |
4,522 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
22,305 |
124,019 |
-5,588 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
69.75 |
71.18 |
69.75 |
71.05 |
+1.36 |
32,812 |
102,239 |
-4,011 |
Hover/Click |
|
Mar25 |
241107 |
72.50 |
73.50 |
72.32 |
73.43 |
+1.35 |
21,728 |
85,110 |
+5,718 |
Hover/Click |
|
May25 |
241107 |
73.78 |
74.83 |
73.78 |
74.78 |
+1.25 |
5,041 |
29,740 |
+263 |
Hover/Click |
|
Jul25 |
241107 |
75.10 |
75.92 |
75.06 |
75.90 |
+1.11 |
3,363 |
26,913 |
+577 |
Hover/Click |
|
Oct25 |
241107 |
74.36 |
74.71 |
74.29 |
74.71 |
+0.80 |
25 |
46 |
+14 |
Hover/Click |
|
Dec25 |
241107 |
72.74 |
73.35 |
72.74 |
73.27 |
+0.79 |
1,152 |
24,241 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
64,158 |
269,352 |
+2,757 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec24 |
241107 |
71.87 |
72.88 |
70.66 |
72.36 |
+0.67 |
388,265 |
279,129 |
-8,565 |
Hover/Click |
|
Jan25 |
241107 |
71.41 |
72.41 |
70.27 |
71.96 |
+0.73 |
158,533 |
224,501 |
+19,631 |
Hover/Click |
|
Feb25 |
241107 |
70.93 |
71.97 |
69.93 |
71.57 |
+0.73 |
71,422 |
134,187 |
+2,628 |
Hover/Click |
|
Mar25 |
241107 |
70.64 |
71.63 |
69.65 |
71.25 |
+0.74 |
61,457 |
141,791 |
+1,927 |
Hover/Click |
|
Apr25 |
241107 |
70.33 |
71.34 |
69.42 |
70.98 |
+0.73 |
30,289 |
65,429 |
+2,572 |
Hover/Click |
|
May25 |
241107 |
70.10 |
71.08 |
69.23 |
70.73 |
+0.71 |
20,175 |
61,276 |
+1,795 |
Hover/Click |
|
Jun25 |
241107 |
69.93 |
70.83 |
69.03 |
70.48 |
+0.69 |
58,416 |
153,650 |
+3,431 |
Hover/Click |
|
Jul25 |
241107 |
69.65 |
70.56 |
68.84 |
70.23 |
+0.69 |
8,037 |
48,367 |
+1,602 |
Hover/Click |
|
Aug25 |
241107 |
69.70 |
70.20 |
68.71 |
69.98 |
+0.69 |
3,978 |
37,933 |
-4 |
Hover/Click |
|
Sep25 |
241107 |
69.15 |
69.94 |
68.43 |
69.73 |
+0.69 |
12,621 |
68,732 |
+861 |
Hover/Click |
|
Oct25 |
241107 |
69.30 |
69.70 |
68.26 |
69.48 |
+0.68 |
2,227 |
36,285 |
+425 |
Hover/Click |
|
Nov25 |
241107 |
69.11 |
69.47 |
67.96 |
69.25 |
+0.67 |
2,749 |
28,250 |
+437 |
Hover/Click |
|
Dec25 |
241107 |
68.52 |
69.31 |
67.75 |
69.04 |
+0.66 |
61,087 |
159,089 |
-1,111 |
Hover/Click |
|
Jan26 |
241107 |
67.73 |
68.79 |
67.72 |
68.79 |
+0.65 |
1,381 |
23,104 |
+329 |
Hover/Click |
|
Feb26 |
241107 |
67.91 |
68.56 |
67.83 |
68.56 |
+0.65 |
347 |
13,401 |
+190 |
Hover/Click |
|
Mar26 |
241107 |
67.66 |
68.35 |
67.36 |
68.35 |
+0.65 |
1,010 |
20,334 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
909,167 |
1,775,178 |
+28,461 |
|
| e-miNY Crude Oil(NYM) |
|
Dec24 |
241107 |
71.950 |
72.850 |
70.675 |
72.350 |
+0.650 |
9,925 |
2,241 |
-164 |
|
|
Jan25 |
241107 |
71.375 |
72.375 |
70.275 |
71.950 |
+0.700 |
1,686 |
619 |
+4 |
|
|
Feb25 |
241107 |
70.850 |
71.925 |
69.950 |
71.575 |
+0.725 |
61 |
46 |
-10 |
|
|
Mar25 |
241107 |
70.575 |
71.425 |
69.900 |
71.250 |
+0.750 |
37 |
55 |
+9 |
|
|
Apr25 |
241107 |
69.750 |
71.000 |
69.750 |
71.000 |
+0.750 |
20 |
8 |
-1 |
|
|
May25 |
241107 |
70.750 |
70.750 |
70.750 |
70.750 |
+0.725 |
0 |
6 |
+0 |
|
|
Jun25 |
241107 |
70.250 |
70.500 |
70.250 |
70.500 |
+0.700 |
2 |
19 |
+0 |
|
|
Jul25 |
241107 |
70.250 |
70.250 |
70.250 |
70.250 |
+0.700 |
0 |
2 |
+0 |
|
|
Aug25 |
241107 |
69.975 |
69.975 |
69.975 |
69.975 |
+0.675 |
0 |
6 |
+0 |
|
|
Sep25 |
241107 |
69.200 |
69.725 |
68.475 |
69.725 |
+0.675 |
17 |
3 |
+0 |
|
| Total Volume and Open Interest |
11,756 |
3,081 |
-162 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec24 |
241107 |
226.61 |
229.66 |
223.52 |
228.64 |
+1.64 |
66,812 |
126,804 |
-6,252 |
Hover/Click |
|
Jan25 |
241107 |
227.78 |
230.69 |
224.80 |
229.64 |
+1.51 |
42,784 |
70,614 |
+240 |
Hover/Click |
|
Feb25 |
241107 |
228.46 |
231.19 |
225.50 |
230.19 |
+1.53 |
29,757 |
45,883 |
+413 |
Hover/Click |
|
Mar25 |
241107 |
227.42 |
230.32 |
224.83 |
229.44 |
+1.60 |
19,358 |
43,198 |
+285 |
Hover/Click |
|
Apr25 |
241107 |
226.16 |
229.09 |
223.73 |
228.24 |
+1.63 |
7,831 |
19,327 |
-1,100 |
Hover/Click |
|
May25 |
241107 |
225.29 |
228.26 |
223.05 |
227.49 |
+1.66 |
4,697 |
13,719 |
+342 |
Hover/Click |
|
Jun25 |
241107 |
224.97 |
227.87 |
222.72 |
227.11 |
+1.67 |
12,454 |
34,148 |
+630 |
Hover/Click |
|
Jul25 |
241107 |
225.56 |
228.40 |
223.44 |
227.69 |
+1.68 |
1,496 |
7,365 |
-12 |
Hover/Click |
|
Aug25 |
241107 |
226.46 |
229.06 |
224.23 |
228.37 |
+1.69 |
733 |
5,059 |
-51 |
Hover/Click |
|
Sep25 |
241107 |
226.88 |
229.69 |
225.49 |
229.22 |
+1.70 |
1,958 |
7,973 |
+166 |
Hover/Click |
|
Oct25 |
241107 |
226.78 |
230.04 |
226.26 |
230.04 |
+1.74 |
1,285 |
2,661 |
+144 |
Hover/Click |
|
Nov25 |
241107 |
229.40 |
230.92 |
227.48 |
230.65 |
+1.77 |
604 |
3,372 |
+5 |
Hover/Click |
|
Dec25 |
241107 |
228.26 |
231.71 |
227.00 |
231.09 |
+1.81 |
3,814 |
16,151 |
+189 |
Hover/Click |
|
Jan26 |
241107 |
231.61 |
231.61 |
229.69 |
231.61 |
+1.79 |
378 |
2,720 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
194,898 |
408,681 |
-4,887 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec24 |
241107 |
203.97 |
206.18 |
201.17 |
205.36 |
+1.82 |
63,965 |
134,632 |
-2,744 |
Hover/Click |
|
Jan25 |
241107 |
201.54 |
203.96 |
198.83 |
203.24 |
+2.14 |
49,615 |
83,844 |
+3,846 |
Hover/Click |
|
Feb25 |
241107 |
201.73 |
204.24 |
199.03 |
203.60 |
+2.27 |
20,484 |
32,005 |
+2,971 |
Hover/Click |
|
Mar25 |
241107 |
203.46 |
206.00 |
200.91 |
205.44 |
+2.31 |
18,010 |
32,491 |
+1,064 |
Hover/Click |
|
Apr25 |
241107 |
221.16 |
223.78 |
218.61 |
223.33 |
+2.43 |
5,998 |
17,019 |
-674 |
Hover/Click |
|
May25 |
241107 |
221.43 |
223.91 |
218.92 |
223.58 |
+2.36 |
6,669 |
16,477 |
+748 |
Hover/Click |
|
Jun25 |
241107 |
220.90 |
222.66 |
217.79 |
222.42 |
+2.28 |
10,747 |
18,913 |
+873 |
Hover/Click |
|
Jul25 |
241107 |
218.09 |
220.58 |
216.68 |
220.45 |
+2.21 |
2,566 |
7,995 |
+588 |
Hover/Click |
|
Aug25 |
241107 |
214.01 |
217.99 |
214.01 |
217.87 |
+2.15 |
1,269 |
4,398 |
-140 |
Hover/Click |
|
Sep25 |
241107 |
211.24 |
214.54 |
210.83 |
214.54 |
+2.01 |
543 |
4,814 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
180,557 |
363,706 |
+6,637 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec24 |
241107 |
205.36 |
205.36 |
205.36 |
205.36 |
+1.82 |
1 |
1 |
+1 |
|
|
Jan25 |
241107 |
203.24 |
203.24 |
203.24 |
203.24 |
+2.14 |
|
|
|
|
|
Feb25 |
241107 |
203.60 |
203.60 |
203.60 |
203.60 |
+2.27 |
|
|
|
|
|
Mar25 |
241107 |
205.44 |
205.44 |
205.44 |
205.44 |
+2.31 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec24 |
241107 |
2.711 |
2.778 |
2.656 |
2.693 |
-0.054 |
157,298 |
248,379 |
-12,265 |
Hover/Click |
|
Jan25 |
241107 |
2.966 |
3.029 |
2.915 |
2.948 |
-0.059 |
95,616 |
331,375 |
+5,533 |
Hover/Click |
|
Feb25 |
241107 |
2.882 |
2.934 |
2.831 |
2.854 |
-0.058 |
35,281 |
140,722 |
-602 |
Hover/Click |
|
Mar25 |
241107 |
2.650 |
2.700 |
2.606 |
2.630 |
-0.058 |
35,326 |
260,967 |
+3,929 |
Hover/Click |
|
Apr25 |
241107 |
2.634 |
2.659 |
2.578 |
2.603 |
-0.050 |
32,721 |
102,823 |
+1,692 |
Hover/Click |
|
May25 |
241107 |
2.731 |
2.749 |
2.676 |
2.703 |
-0.044 |
13,254 |
69,127 |
-26 |
Hover/Click |
|
Jun25 |
241107 |
2.890 |
2.906 |
2.839 |
2.862 |
-0.044 |
6,628 |
37,216 |
+238 |
Hover/Click |
|
Jul25 |
241107 |
3.060 |
3.071 |
3.012 |
3.036 |
-0.039 |
6,904 |
44,972 |
-83 |
Hover/Click |
|
Aug25 |
241107 |
3.099 |
3.111 |
3.055 |
3.080 |
-0.036 |
3,797 |
27,425 |
+81 |
Hover/Click |
|
Sep25 |
241107 |
3.083 |
3.094 |
3.038 |
3.063 |
-0.034 |
3,660 |
23,228 |
+273 |
Hover/Click |
|
Oct25 |
241107 |
3.165 |
3.176 |
3.120 |
3.149 |
-0.028 |
19,457 |
100,419 |
+1,446 |
Hover/Click |
|
Nov25 |
241107 |
3.431 |
3.446 |
3.397 |
3.419 |
-0.031 |
3,593 |
29,963 |
+349 |
Hover/Click |
|
Dec25 |
241107 |
3.866 |
3.869 |
3.825 |
3.842 |
-0.033 |
4,083 |
32,605 |
+725 |
Hover/Click |
|
Jan26 |
241107 |
4.094 |
4.098 |
4.055 |
4.069 |
-0.036 |
4,422 |
89,959 |
-384 |
Hover/Click |
|
Feb26 |
241107 |
3.877 |
3.895 |
3.854 |
3.874 |
-0.027 |
1,563 |
12,562 |
+255 |
Hover/Click |
|
Mar26 |
241107 |
3.455 |
3.466 |
3.422 |
3.444 |
-0.024 |
2,269 |
30,940 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
438,717 |
1,785,131 |
+3,837 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241107 |
74.99 |
76.08 |
74.02 |
75.63 |
+0.71 |
467,562 |
492,043 |
-9,706 |
Hover/Click |
|
Feb25 |
241107 |
74.63 |
75.69 |
73.71 |
75.26 |
+0.69 |
260,133 |
341,605 |
+5,558 |
Hover/Click |
|
Mar25 |
241107 |
74.40 |
75.37 |
73.46 |
74.96 |
+0.67 |
193,051 |
209,929 |
+2,069 |
Hover/Click |
|
Apr25 |
241107 |
74.07 |
75.11 |
73.27 |
74.72 |
+0.65 |
60,543 |
103,702 |
+3,477 |
Hover/Click |
|
May25 |
241107 |
73.89 |
74.90 |
73.14 |
74.53 |
+0.63 |
40,353 |
85,403 |
+1,176 |
Hover/Click |
|
Jun25 |
241107 |
73.76 |
74.69 |
72.97 |
74.34 |
+0.61 |
110,118 |
188,659 |
-697 |
Hover/Click |
|
Jul25 |
241107 |
73.66 |
74.48 |
72.84 |
74.14 |
+0.60 |
17,324 |
66,301 |
-424 |
Hover/Click |
|
Aug25 |
241107 |
73.46 |
74.25 |
72.70 |
73.93 |
+0.58 |
13,172 |
50,542 |
+410 |
Hover/Click |
|
Sep25 |
241107 |
73.13 |
74.01 |
72.43 |
73.71 |
+0.58 |
22,992 |
81,316 |
+133 |
Hover/Click |
|
Oct25 |
241107 |
73.40 |
73.74 |
72.23 |
73.48 |
+0.56 |
6,481 |
44,023 |
+861 |
Hover/Click |
|
Nov25 |
241107 |
72.91 |
73.54 |
72.06 |
73.26 |
+0.55 |
5,464 |
36,855 |
+190 |
Hover/Click |
|
Dec25 |
241107 |
72.51 |
73.33 |
71.85 |
73.05 |
+0.55 |
79,675 |
200,398 |
-2,404 |
Hover/Click |
|
Jan26 |
241107 |
72.32 |
73.08 |
72.32 |
72.83 |
+0.55 |
2,369 |
24,531 |
+364 |
Hover/Click |
|
Feb26 |
241107 |
72.61 |
72.61 |
72.61 |
72.61 |
+0.54 |
2,441 |
26,588 |
+248 |
Hover/Click |
| Total Volume and Open Interest |
1,315,698 |
2,323,754 |
-1,059 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
241107 |
680.25 |
689.50 |
671.00 |
680.25 |
-10.00 |
47,936 |
78,235 |
-15,689 |
Hover/Click |
|
Dec24 |
241107 |
680.50 |
689.00 |
671.50 |
680.00 |
-10.00 |
171,536 |
269,151 |
+6,820 |
Hover/Click |
|
Jan25 |
241107 |
679.25 |
687.25 |
670.50 |
678.75 |
-9.50 |
111,261 |
141,446 |
+5,933 |
Hover/Click |
|
Feb25 |
241107 |
679.50 |
687.50 |
671.25 |
679.25 |
-9.25 |
34,298 |
80,250 |
+1,032 |
Hover/Click |
|
Mar25 |
241107 |
679.75 |
687.75 |
671.75 |
679.75 |
-8.50 |
30,740 |
77,628 |
-392 |
Hover/Click |
|
Apr25 |
241107 |
678.50 |
686.00 |
670.50 |
678.50 |
-8.00 |
13,433 |
37,905 |
+782 |
Hover/Click |
|
May25 |
241107 |
678.25 |
684.25 |
670.00 |
677.25 |
-7.75 |
9,614 |
36,227 |
+1,540 |
Hover/Click |
|
Jun25 |
241107 |
675.50 |
683.25 |
668.75 |
676.25 |
-7.25 |
27,232 |
72,117 |
-8 |
Hover/Click |
|
Jul25 |
241107 |
679.00 |
683.00 |
670.50 |
676.75 |
-7.00 |
3,303 |
23,965 |
+537 |
Hover/Click |
|
Aug25 |
241107 |
678.75 |
683.75 |
670.75 |
677.50 |
-6.50 |
2,142 |
21,122 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
481,752 |
994,855 |
+3,081 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
71.67 |
72.86 |
70.67 |
72.36 |
+0.67 |
61,278 |
86,911 |
-576 |
Hover/Click |
|
Jan25 |
241107 |
71.29 |
72.38 |
70.29 |
71.96 |
+0.72 |
106,833 |
91,862 |
+2,675 |
Hover/Click |
|
Feb25 |
241107 |
70.86 |
71.94 |
70.01 |
71.57 |
+0.73 |
68,643 |
56,086 |
+1,343 |
Hover/Click |
|
Mar25 |
241107 |
70.54 |
71.60 |
69.78 |
71.25 |
+0.74 |
78,622 |
53,434 |
+3,838 |
Hover/Click |
|
Apr25 |
241107 |
70.29 |
71.31 |
69.44 |
70.99 |
+0.74 |
37,537 |
21,538 |
+454 |
Hover/Click |
|
May25 |
241107 |
70.58 |
70.87 |
69.45 |
70.74 |
+0.72 |
18,850 |
20,715 |
+357 |
Hover/Click |
|
Jun25 |
241107 |
69.85 |
70.82 |
69.05 |
70.49 |
+0.70 |
31,304 |
68,419 |
+3,413 |
Hover/Click |
|
Jul25 |
241107 |
69.00 |
70.24 |
69.00 |
70.24 |
+0.70 |
1,576 |
16,465 |
+218 |
Hover/Click |
|
Aug25 |
241107 |
69.27 |
69.98 |
69.27 |
69.98 |
+0.69 |
854 |
16,057 |
+133 |
Hover/Click |
|
Sep25 |
241107 |
69.63 |
69.73 |
69.04 |
69.73 |
+0.69 |
2,128 |
33,137 |
-235 |
Hover/Click |
|
Oct25 |
241107 |
69.48 |
69.48 |
69.48 |
69.48 |
+0.68 |
300 |
15,823 |
+120 |
Hover/Click |
|
Nov25 |
241107 |
69.25 |
69.25 |
69.25 |
69.25 |
+0.67 |
408 |
15,024 |
+42 |
Hover/Click |
|
Dec25 |
241107 |
68.95 |
69.14 |
67.97 |
69.04 |
+0.66 |
13,458 |
85,538 |
+2,729 |
Hover/Click |
|
Jan26 |
241107 |
68.79 |
68.79 |
68.79 |
68.79 |
+0.65 |
198 |
4,088 |
-130 |
Hover/Click |
|
Feb26 |
241107 |
68.56 |
68.56 |
68.56 |
68.56 |
+0.65 |
53 |
2,232 |
-1 |
Hover/Click |
|
Mar26 |
241107 |
68.35 |
68.35 |
68.35 |
68.35 |
+0.65 |
104 |
3,496 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
426,052 |
694,243 |
+14,905 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
105.125 |
105.175 |
104.085 |
104.370 |
-0.615 |
52,557 |
30,241 |
-36 |
Hover/Click |
|
Mar25 |
241107 |
104.535 |
104.545 |
103.800 |
104.025 |
-0.615 |
167 |
604 |
+66 |
Hover/Click |
|
Jun25 |
241107 |
103.715 |
103.715 |
103.715 |
103.715 |
-0.615 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
52,724 |
30,855 |
+30 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
65.72 |
66.90 |
65.66 |
66.70 |
+0.86 |
175,986 |
172,630 |
-2,861 |
Hover/Click |
|
Mar25 |
241107 |
65.76 |
66.91 |
65.69 |
66.72 |
+0.86 |
375 |
1,101 |
-11 |
Hover/Click |
|
Jun25 |
241107 |
66.12 |
66.70 |
66.12 |
66.70 |
+0.85 |
25 |
332 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
176,718 |
174,428 |
-2,988 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
128.83 |
130.09 |
128.73 |
129.65 |
+0.77 |
169,123 |
208,217 |
-9,779 |
Hover/Click |
|
Mar25 |
241107 |
128.83 |
130.02 |
128.72 |
129.61 |
+0.77 |
316 |
1,254 |
-18 |
Hover/Click |
|
Jun25 |
241107 |
129.60 |
129.66 |
129.56 |
129.56 |
+0.76 |
10 |
179 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
170,392 |
210,006 |
-9,851 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
71.83 |
72.33 |
71.78 |
72.23 |
+0.37 |
141,967 |
333,169 |
+4,972 |
Hover/Click |
|
Mar25 |
241107 |
72.03 |
72.57 |
72.02 |
72.47 |
+0.37 |
1,346 |
5,532 |
+111 |
Hover/Click |
|
Jun25 |
241107 |
72.50 |
72.73 |
72.50 |
72.71 |
+0.37 |
152 |
2,359 |
+87 |
Hover/Click |
|
Sep25 |
241107 |
72.93 |
72.93 |
72.93 |
72.93 |
+0.37 |
4 |
261 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
143,918 |
341,660 |
+5,193 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
65.00 |
65.79 |
64.93 |
65.62 |
+0.54 |
273,112 |
253,471 |
+20,742 |
Hover/Click |
|
Mar25 |
241107 |
65.74 |
66.52 |
65.68 |
66.36 |
+0.54 |
575 |
1,400 |
+101 |
Hover/Click |
|
Jun25 |
241107 |
66.43 |
67.02 |
66.43 |
67.02 |
+0.54 |
6 |
990 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
274,209 |
256,797 |
+21,035 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
114.57 |
115.27 |
114.42 |
114.94 |
+0.31 |
55,625 |
76,188 |
+631 |
Hover/Click |
|
Mar25 |
241107 |
115.70 |
116.45 |
115.61 |
116.12 |
+0.30 |
87 |
264 |
+12 |
Hover/Click |
|
Jun25 |
241107 |
117.28 |
117.58 |
116.82 |
117.28 |
+0.29 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
55,712 |
76,554 |
+643 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
107.48 |
108.40 |
107.29 |
107.99 |
+0.47 |
388,385 |
620,221 |
-2,796 |
Hover/Click |
|
Mar25 |
241107 |
107.96 |
108.87 |
107.76 |
108.46 |
+0.47 |
3,126 |
12,039 |
+216 |
Hover/Click |
|
Jun25 |
241107 |
108.75 |
109.28 |
108.75 |
108.99 |
+0.45 |
85 |
2,150 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
395,411 |
643,383 |
-2,214 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
494.75 |
502.88 |
491.63 |
500.13 |
+7.75 |
169,198 |
136,243 |
-5,829 |
Hover/Click |
|
Mar25 |
241107 |
494.38 |
495.75 |
484.88 |
493.00 |
+7.63 |
151 |
1,627 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
169,359 |
137,894 |
-5,847 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
59.4100 |
60.4000 |
59.3300 |
60.2000 |
+0.6900 |
57,356 |
61,530 |
+1,773 |
Hover/Click |
|
Mar25 |
241107 |
59.4800 |
60.4600 |
59.4100 |
60.2700 |
+0.6900 |
21 |
52 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
57,378 |
61,583 |
+1,783 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
175.20 |
177.10 |
174.35 |
175.60 |
+0.10 |
36,472 |
65,388 |
+4,396 |
Hover/Click |
|
Jan25 |
241107 |
174.90 |
176.40 |
173.80 |
175.00 |
+0.10 |
269 |
3,947 |
+45 |
|
|
Feb25 |
241107 |
174.50 |
174.65 |
174.00 |
174.20 |
+0.05 |
5 |
7 |
+3 |
|
|
Mar25 |
241107 |
173.40 |
173.40 |
173.40 |
173.40 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
36,746 |
69,342 |
+4,444 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Nov24 |
241107 |
76395 |
77535 |
75070 |
77180 |
+305 |
29,081 |
26,810 |
+2,234 |
Hover/Click |
|
Dec24 |
241107 |
76925 |
78085 |
75625 |
77745 |
+310 |
5,394 |
7,498 |
+703 |
Hover/Click |
|
Jan25 |
241107 |
77555 |
78715 |
76245 |
78385 |
+310 |
180 |
491 |
+70 |
Hover/Click |
|
Feb25 |
241107 |
77365 |
79185 |
76895 |
78910 |
+305 |
25 |
156 |
+16 |
Hover/Click |
|
Mar25 |
241107 |
78280 |
79750 |
77495 |
79465 |
+345 |
0 |
73 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,681 |
35,035 |
+3,024 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
116~040 |
117~160 |
115~220 |
117~030 |
+0~270 |
1,022,368 |
1,861,443 |
+28,473 |
Hover/Click |
|
Mar25 |
241107 |
116~140 |
117~210 |
115~280 |
117~080 |
+0~280 |
18,583 |
58,970 |
+13,329 |
Hover/Click |
|
Jun25 |
241107 |
117~170 |
117~170 |
116~080 |
117~170 |
+0~280 |
0 |
294 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,040,951 |
1,920,707 |
+41,802 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
109~165 |
110~130 |
109~140 |
110~060 |
+0~205 |
4,168,617 |
4,591,198 |
+46,199 |
Hover/Click |
|
Mar25 |
241107 |
109~200 |
110~170 |
109~185 |
110~105 |
+0~210 |
14,408 |
24,946 |
+3,572 |
Hover/Click |
|
Jun25 |
241107 |
110~135 |
110~170 |
109~265 |
110~170 |
+0~220 |
4 |
17 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
106~230 |
107~064 |
106~210 |
107~014 |
+0~102 |
2,609,893 |
6,329,962 |
+82,514 |
Hover/Click |
|
Mar25 |
241107 |
106~292 |
107~130 |
106~270 |
107~076 |
+0~106 |
12,516 |
20,472 |
+4,907 |
Hover/Click |
|
Jun25 |
241107 |
107~112 |
107~112 |
107~112 |
107~112 |
+0~106 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
102~236 |
102~282 |
102~227 |
102~264 |
+0~025 |
1,510,634 |
4,429,440 |
+34,207 |
Hover/Click |
|
Mar25 |
241107 |
102~306 |
103~035 |
102~300 |
103~016 |
+0~030 |
6,180 |
11,608 |
+3,778 |
Hover/Click |
|
Jun25 |
241107 |
103~076 |
103~076 |
103~076 |
103~076 |
+0~030 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,516,814 |
4,441,049 |
+37,985 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
95.435 |
95.465 |
95.395 |
95.410 |
-0.020 |
94,735 |
335,409 |
+8,311 |
|
|
Mar25 |
241107 |
95.695 |
95.725 |
95.630 |
95.680 |
unch |
88,823 |
277,999 |
+28 |
|
|
Jun25 |
241107 |
95.840 |
95.885 |
95.770 |
95.840 |
+0.015 |
85,488 |
276,355 |
+3,335 |
|
|
Sep25 |
241107 |
95.895 |
95.965 |
95.835 |
95.915 |
+0.040 |
85,059 |
231,898 |
+3,857 |
|
|
Dec25 |
241107 |
95.910 |
96.005 |
95.850 |
95.950 |
+0.065 |
135,457 |
349,898 |
+7,835 |
|
|
Mar26 |
241107 |
95.900 |
96.010 |
95.845 |
95.955 |
+0.080 |
72,382 |
163,322 |
-3,852 |
|
|
Jun26 |
241107 |
95.905 |
96.020 |
95.850 |
95.965 |
+0.095 |
71,679 |
134,155 |
-1,659 |
|
|
Sep26 |
241107 |
95.905 |
96.040 |
95.865 |
95.985 |
+0.105 |
43,029 |
99,654 |
+2,895 |
|
|
Dec26 |
241107 |
95.930 |
96.070 |
95.895 |
96.015 |
+0.110 |
41,476 |
103,609 |
+4,231 |
|
|
Mar27 |
241107 |
95.960 |
96.095 |
95.920 |
96.040 |
+0.110 |
25,270 |
64,334 |
+459 |
|
|
Jun27 |
241107 |
95.980 |
96.115 |
95.945 |
96.065 |
+0.110 |
26,634 |
52,849 |
-4,994 |
|
|
Sep27 |
241107 |
96.000 |
96.130 |
95.965 |
96.085 |
+0.110 |
15,304 |
57,970 |
-905 |
|
|
Dec27 |
241107 |
96.000 |
96.140 |
95.980 |
96.095 |
+0.110 |
13,442 |
52,113 |
+1,220 |
|
|
Mar28 |
241107 |
96.025 |
96.150 |
95.995 |
96.105 |
+0.110 |
6,919 |
27,870 |
+895 |
|
|
Jun28 |
241107 |
96.030 |
96.155 |
96.005 |
96.110 |
+0.110 |
5,374 |
25,731 |
+508 |
|
|
Sep28 |
241107 |
96.030 |
96.160 |
96.015 |
96.115 |
+0.110 |
3,782 |
12,572 |
+625 |
|
|
Dec28 |
241107 |
96.010 |
96.155 |
96.010 |
96.110 |
+0.105 |
3,481 |
7,609 |
-1,424 |
|
|
Mar29 |
241107 |
96.000 |
96.145 |
96.000 |
96.100 |
+0.105 |
2,331 |
8,336 |
-479 |
|
| Total Volume and Open Interest |
845,563 |
2,564,706 |
+31,489 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241107 |
122~20 |
124~16 |
122~02 |
124~01 |
+1~06 |
757,391 |
1,733,286 |
-9,777 |
|
|
Mar25 |
241107 |
123~09 |
124~17 |
122~04 |
124~04 |
+1~07 |
421 |
44,141 |
+194 |
|
|
Jun25 |
241107 |
125~10 |
125~10 |
125~10 |
125~10 |
+1~07 |
|
|
|
|
| Total Volume and Open Interest |
757,812 |
1,777,427 |
-9,583 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241107 |
112~125 |
113~155 |
112~065 |
113~065 |
+0~245 |
1,246,936 |
2,192,463 |
+12,014 |
|
|
Mar25 |
241107 |
113~025 |
113~225 |
112~155 |
113~135 |
+0~245 |
51 |
53 |
+23 |
|
|
Jun25 |
241107 |
113~245 |
113~245 |
113~245 |
113~245 |
+0~245 |
|
|
|
|
| Total Volume and Open Interest |
1,246,987 |
2,192,516 |
+12,037 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov24 |
241107 |
95.360 |
95.365 |
95.360 |
95.365 |
+0.007 |
80,156 |
464,570 |
+2,423 |
|
|
Dec24 |
241107 |
95.495 |
95.500 |
95.480 |
95.500 |
+0.010 |
24,772 |
253,396 |
+704 |
|
|
Jan25 |
241107 |
95.600 |
95.615 |
95.575 |
95.605 |
+0.005 |
134,805 |
289,931 |
+18,682 |
|
|
Feb25 |
241107 |
95.690 |
95.720 |
95.680 |
95.700 |
+0.005 |
119,226 |
196,344 |
+9,198 |
|
|
Mar25 |
241107 |
95.750 |
95.785 |
95.740 |
95.765 |
+0.010 |
25,796 |
63,682 |
+6,665 |
|
|
Apr25 |
241107 |
95.855 |
95.895 |
95.835 |
95.865 |
+0.015 |
47,622 |
78,383 |
+3,717 |
|
| Total Volume and Open Interest |
509,845 |
1,498,165 |
+45,509 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
143.80 |
143.80 |
143.41 |
143.55 |
-0.24 |
1,683 |
7,422 |
+43 |
Hover/Click |
|
Mar25 |
241107 |
142.89 |
142.89 |
142.89 |
142.89 |
-0.24 |
0 |
7 |
+0 |
Hover/Click |
|
Jun25 |
241107 |
142.33 |
142.33 |
142.33 |
142.33 |
-0.24 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,683 |
7,429 |
+43 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241107 |
130.62 |
131.02 |
128.10 |
129.96 |
-1.18 |
187,953 |
231,352 |
+20,954 |
|
|
Mar25 |
241107 |
130.84 |
130.84 |
128.18 |
129.92 |
-1.20 |
57 |
342 |
+38 |
|
|
Jun25 |
241107 |
130.24 |
130.24 |
130.24 |
130.24 |
-0.68 |
|
|
|
|
| Total Volume and Open Interest |
188,010 |
231,694 |
+20,992 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
131.53 |
131.69 |
130.68 |
131.42 |
-0.31 |
1,620,587 |
1,612,071 |
+181,534 |
Hover/Click |
|
Mar25 |
241107 |
133.05 |
133.05 |
132.04 |
132.80 |
-0.37 |
3,924 |
4,787 |
+2,464 |
Hover/Click |
|
Jun25 |
241107 |
132.26 |
132.26 |
132.26 |
132.26 |
-0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,624,511 |
1,616,858 |
+183,998 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
118.34 |
118.43 |
117.91 |
118.24 |
-0.17 |
869,575 |
1,419,308 |
+83,387 |
Hover/Click |
|
Mar25 |
241107 |
117.72 |
117.73 |
117.35 |
117.56 |
-0.17 |
881 |
2,201 |
+707 |
Hover/Click |
|
Jun25 |
241107 |
119.57 |
119.57 |
119.57 |
119.57 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
870,456 |
1,421,509 |
+84,094 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241107 |
106.69 |
106.73 |
106.57 |
106.68 |
-0.02 |
1,035,387 |
2,482,712 |
+157,738 |
|
|
Mar25 |
241107 |
106.86 |
106.92 |
106.86 |
106.92 |
-0.03 |
3,756 |
6,705 |
+3,750 |
|
|
Jun25 |
241107 |
107.76 |
107.76 |
107.76 |
107.76 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
1,039,143 |
2,489,417 |
+161,488 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241107 |
97.185 |
97.195 |
97.175 |
97.190 |
unch |
2,567 |
23,158 |
+207 |
|
|
Mar25 |
241107 |
97.745 |
97.760 |
97.730 |
97.755 |
+0.005 |
24,786 |
15,923 |
+518 |
|
|
Jun25 |
241107 |
97.965 |
97.990 |
97.930 |
97.980 |
+0.005 |
2,997 |
11,868 |
-147 |
|
| Total Volume and Open Interest |
98,301 |
121,123 |
+1,110 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
92~28 |
93~25 |
92~18 |
93~16 |
+0~22 |
248,568 |
860,095 |
+3,651 |
Hover/Click |
|
Mar25 |
241107 |
93~15 |
93~15 |
93~15 |
93~15 |
+0~22 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
248,568 |
860,142 |
+3,651 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
97.190 |
97.195 |
97.160 |
97.185 |
unch |
366,869 |
698,213 |
-8,670 |
|
|
Mar25 |
241107 |
97.750 |
97.765 |
97.715 |
97.750 |
+0.005 |
402,029 |
610,360 |
+87,182 |
|
|
Jun25 |
241107 |
97.960 |
97.995 |
97.925 |
97.975 |
+0.005 |
315,022 |
578,319 |
+13,725 |
|
| Total Volume and Open Interest |
3,136,599 |
4,728,814 |
+104,594 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
95.61 |
95.62 |
95.60 |
95.61 |
-0.01 |
21,277 |
283,939 |
-740 |
|
|
Mar25 |
241107 |
95.70 |
95.72 |
95.68 |
95.70 |
-0.01 |
56,666 |
261,664 |
-1,973 |
|
|
Jun25 |
241107 |
95.81 |
95.86 |
95.80 |
95.83 |
unch |
54,713 |
179,708 |
-3,153 |
|
|
Sep25 |
241107 |
95.91 |
95.97 |
95.90 |
95.93 |
+0.01 |
37,020 |
185,749 |
+5,511 |
|
|
Dec25 |
241107 |
96.00 |
96.06 |
95.98 |
96.02 |
+0.01 |
38,724 |
181,847 |
+3,771 |
|
|
Mar26 |
241107 |
96.05 |
96.11 |
96.04 |
96.07 |
+0.01 |
23,628 |
139,079 |
+3,536 |
|
|
Jun26 |
241107 |
96.07 |
96.12 |
96.04 |
96.08 |
+0.01 |
14,182 |
84,395 |
-1,262 |
|
|
Sep26 |
241107 |
96.04 |
96.10 |
96.02 |
96.05 |
unch |
6,073 |
44,840 |
+1,411 |
|
|
Dec26 |
241107 |
96.07 |
96.07 |
96.01 |
96.01 |
-0.01 |
328 |
9,422 |
-207 |
|
|
Mar27 |
241107 |
95.98 |
95.98 |
95.96 |
95.96 |
-0.01 |
0 |
2,941 |
+0 |
|
| Total Volume and Open Interest |
252,621 |
1,375,032 |
+6,884 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
95.36 |
95.41 |
95.32 |
95.35 |
-0.01 |
237,413 |
1,090,402 |
+17,944 |
|
|
Mar25 |
241107 |
95.35 |
95.35 |
95.35 |
95.35 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
237,413 |
1,090,402 |
+17,944 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
95.86 |
95.93 |
95.84 |
95.87 |
unch |
272,622 |
857,473 |
+7,498 |
|
|
Mar25 |
241107 |
95.87 |
95.87 |
95.87 |
95.87 |
unch |
|
|
|
|
| Total Volume and Open Interest |
272,622 |
857,473 |
+7,498 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
2667.7 |
2718.3 |
2650.3 |
2705.8 |
+29.5 |
361,313 |
372,338 |
-16,977 |
Hover/Click |
|
Feb25 |
241107 |
2691.7 |
2742.1 |
2674.8 |
2730.6 |
+30.2 |
40,557 |
113,455 |
+6,542 |
Hover/Click |
|
Apr25 |
241107 |
2715.2 |
2762.8 |
2696.4 |
2751.1 |
+30.1 |
7,674 |
31,581 |
-390 |
Hover/Click |
|
Jun25 |
241107 |
2729.8 |
2782.8 |
2717.5 |
2772.5 |
+30.0 |
6,580 |
20,180 |
+411 |
Hover/Click |
|
Aug25 |
241107 |
2745.0 |
2792.9 |
2744.0 |
2792.7 |
+30.2 |
2,313 |
3,511 |
-641 |
Hover/Click |
|
Oct25 |
241107 |
2769.8 |
2823.0 |
2755.9 |
2812.5 |
+30.2 |
698 |
757 |
+117 |
Hover/Click |
|
Dec25 |
241107 |
2789.8 |
2841.5 |
2783.4 |
2832.4 |
+29.9 |
1,540 |
4,897 |
+86 |
Hover/Click |
|
Feb26 |
241107 |
2852.1 |
2852.1 |
2852.1 |
2852.1 |
+29.9 |
4 |
43 |
+1 |
Hover/Click |
|
Apr26 |
241107 |
2820.9 |
2870.2 |
2820.9 |
2870.2 |
+29.9 |
2 |
32 |
-1 |
Hover/Click |
|
Jun26 |
241107 |
2889.3 |
2889.3 |
2889.3 |
2889.3 |
+29.9 |
0 |
206 |
+0 |
Hover/Click |
|
Aug26 |
241107 |
2910.9 |
2910.9 |
2910.9 |
2910.9 |
+29.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
421,271 |
547,625 |
-10,409 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
3129.5 |
3226.5 |
3096.0 |
3185.5 |
+52.4 |
123,532 |
106,682 |
-4,454 |
Hover/Click |
|
Mar25 |
241107 |
3172.0 |
3269.5 |
3140.5 |
3229.2 |
+53.2 |
12,150 |
31,588 |
+2,610 |
Hover/Click |
|
May25 |
241107 |
3189.0 |
3289.5 |
3167.5 |
3256.8 |
+53.7 |
1,767 |
6,373 |
-55 |
Hover/Click |
|
Jul25 |
241107 |
3200.0 |
3324.0 |
3195.0 |
3284.8 |
+54.5 |
823 |
2,279 |
-152 |
Hover/Click |
|
Sep25 |
241107 |
3251.5 |
3312.3 |
3251.5 |
3312.3 |
+55.2 |
221 |
351 |
-12 |
Hover/Click |
|
Dec25 |
241107 |
3268.0 |
3390.5 |
3260.0 |
3351.7 |
+55.9 |
229 |
788 |
+79 |
Hover/Click |
|
Mar26 |
241107 |
3390.5 |
3390.5 |
3390.5 |
3390.5 |
+55.9 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
139,690 |
149,205 |
-1,921 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan25 |
241107 |
992.3 |
1005.6 |
981.6 |
999.1 |
+6.3 |
35,894 |
76,175 |
+453 |
Hover/Click |
|
Apr25 |
241107 |
1002.4 |
1014.8 |
991.2 |
1008.3 |
+6.4 |
1,213 |
8,994 |
+210 |
Hover/Click |
|
Jul25 |
241107 |
1010.7 |
1022.7 |
1000.0 |
1016.3 |
+6.5 |
205 |
760 |
+15 |
Hover/Click |
|
Oct25 |
241107 |
1010.6 |
1027.9 |
1010.6 |
1023.6 |
+6.5 |
29 |
100 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
37,510 |
86,239 |
+677 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
1035.00 |
1046.00 |
1018.50 |
1020.70 |
-19.10 |
6,332 |
13,934 |
-583 |
Hover/Click |
|
Mar25 |
241107 |
1047.00 |
1055.00 |
1029.50 |
1031.10 |
-19.40 |
915 |
4,001 |
+278 |
Hover/Click |
|
Jun25 |
241107 |
1045.50 |
1045.50 |
1038.10 |
1038.10 |
-18.40 |
5 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,252 |
17,992 |
-305 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
423.90 |
444.65 |
423.60 |
443.15 |
+18.55 |
118,203 |
114,605 |
-2,211 |
Hover/Click |
|
Mar25 |
241107 |
428.50 |
449.00 |
428.35 |
447.30 |
+17.90 |
23,175 |
80,277 |
+958 |
Hover/Click |
|
May25 |
241107 |
431.75 |
450.90 |
431.75 |
449.90 |
+17.65 |
6,057 |
23,272 |
-167 |
Hover/Click |
|
Jul25 |
241107 |
438.95 |
453.45 |
438.90 |
452.30 |
+17.50 |
3,264 |
16,643 |
+437 |
Hover/Click |
|
Sep25 |
241107 |
438.40 |
454.35 |
438.40 |
454.20 |
+17.35 |
693 |
2,677 |
-151 |
Hover/Click |
| Total Volume and Open Interest |
153,483 |
251,201 |
-793 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
43958 |
44020 |
43806 |
43910 |
+9 |
184,773 |
89,414 |
+4,121 |
Hover/Click |
|
Mar25 |
241107 |
44325 |
44438 |
44230 |
44331 |
+10 |
621 |
1,200 |
+180 |
Hover/Click |
|
Jun25 |
241107 |
44635 |
44720 |
44607 |
44660 |
+2 |
34 |
45 |
+15 |
Hover/Click |
|
Sep25 |
241107 |
45030 |
45030 |
45030 |
45030 |
+1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
185,428 |
90,659 |
+4,316 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
43910 |
44019 |
43804 |
43910 |
+9 |
196,763 |
20,905 |
-1,073 |
Hover/Click |
|
Mar25 |
241107 |
44352 |
44435 |
44228 |
44331 |
+10 |
1,490 |
710 |
+180 |
Hover/Click |
|
Jun25 |
241107 |
44748 |
44778 |
44660 |
44660 |
+2 |
18 |
30 |
+11 |
Hover/Click |
|
Sep25 |
241107 |
45030 |
45119 |
45030 |
45030 |
+1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
198,271 |
21,645 |
-882 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
5963.50 |
6013.00 |
5951.00 |
6003.75 |
+45.50 |
2,023,257 |
2,139,008 |
+40,050 |
Hover/Click |
|
Mar25 |
241107 |
6027.00 |
6076.50 |
6015.25 |
6067.75 |
+46.25 |
9,236 |
39,809 |
+128 |
Hover/Click |
|
Jun25 |
241107 |
6094.00 |
6131.00 |
6072.50 |
6123.50 |
+46.75 |
100 |
597 |
-9 |
Hover/Click |
|
Sep25 |
241107 |
6139.25 |
6175.75 |
6139.25 |
6175.75 |
+46.25 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,032,593 |
2,180,620 |
+40,169 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
5964.00 |
6013.00 |
5950.75 |
6003.75 |
+45.50 |
1,173,247 |
190,335 |
+9,284 |
Hover/Click |
|
Mar25 |
241107 |
6030.00 |
6076.25 |
6014.50 |
6067.75 |
+46.25 |
3,468 |
2,620 |
+262 |
Hover/Click |
|
Jun25 |
241107 |
6080.00 |
6132.00 |
6073.00 |
6123.50 |
+46.75 |
148 |
212 |
+36 |
Hover/Click |
|
Sep25 |
241107 |
6129.50 |
6175.75 |
6129.50 |
6175.75 |
+46.25 |
1 |
10 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,176,865 |
193,178 |
+9,584 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
20923.50 |
21253.00 |
20861.50 |
21224.75 |
+330.75 |
632,408 |
261,072 |
+10,334 |
Hover/Click |
|
Mar25 |
241107 |
21161.00 |
21501.25 |
21108.25 |
21474.25 |
+335.00 |
2,221 |
2,082 |
+91 |
Hover/Click |
|
Jun25 |
241107 |
21465.00 |
21687.25 |
21465.00 |
21665.00 |
+337.75 |
13 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
634,645 |
263,178 |
+10,425 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
20924.25 |
21253.50 |
20860.75 |
21224.75 |
+330.75 |
1,535,645 |
102,378 |
-653 |
Hover/Click |
|
Mar25 |
241107 |
21161.25 |
21502.75 |
21107.25 |
21474.25 |
+335.00 |
7,775 |
4,845 |
+206 |
Hover/Click |
|
Jun25 |
241107 |
21358.75 |
21717.75 |
21348.00 |
21665.00 |
+337.75 |
68 |
105 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
1,543,490 |
107,336 |
-428 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241107 |
31.30 |
48.10 |
13.90 |
20.90 |
-6.30 |
15,041 |
39,466 |
+1,284 |
Hover/Click |
|
Mar25 |
241107 |
50.70 |
71.10 |
50.70 |
50.70 |
-8.60 |
0 |
1 |
+0 |
Hover/Click |
|
Jun25 |
241107 |
66.20 |
66.20 |
66.20 |
66.20 |
-5.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,041 |
39,467 |
+1,284 |
|
| Volatility Index(CBOE) |
|
Nov24 |
241107 |
16.20 |
16.31 |
15.50 |
15.64 |
-0.61 |
165,904 |
121,088 |
-5,857 |
|
|
Dec24 |
241107 |
16.27 |
16.35 |
15.75 |
15.83 |
-0.45 |
117,507 |
108,340 |
-1,273 |
|
|
Jan25 |
241107 |
17.17 |
17.22 |
16.70 |
16.76 |
-0.39 |
38,841 |
41,665 |
+2,070 |
|
|
Feb25 |
241107 |
17.62 |
17.71 |
17.23 |
17.31 |
-0.34 |
23,181 |
33,342 |
-379 |
|
| Total Volume and Open Interest |
361,857 |
339,461 |
-4,853 |
|
| S & P 600(CME) |
|
Dec24 |
241107 |
1516.20 |
1527.60 |
1502.30 |
1507.20 |
-11.00 |
59 |
717 |
-1 |
|
|
Mar25 |
241107 |
1524.50 |
1524.50 |
1524.50 |
1524.50 |
-10.90 |
|
|
|
|
| Total Volume and Open Interest |
59 |
717 |
-1 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
2404.10 |
2424.50 |
2386.50 |
2395.70 |
-10.10 |
437,289 |
473,679 |
+25,546 |
Hover/Click |
|
Mar25 |
241107 |
2431.50 |
2448.10 |
2411.20 |
2419.70 |
-10.10 |
2,625 |
1,698 |
+939 |
Hover/Click |
|
Jun25 |
241107 |
2438.10 |
2438.10 |
2438.10 |
2438.10 |
-9.80 |
1 |
0 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
439,915 |
475,377 |
+26,484 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241107 |
2404.30 |
2424.60 |
2386.30 |
2395.70 |
-10.10 |
193,617 |
21,315 |
+1,756 |
Hover/Click |
|
Mar25 |
241107 |
2426.50 |
2449.40 |
2411.10 |
2419.70 |
-10.10 |
2,366 |
834 |
+39 |
Hover/Click |
|
Jun25 |
241107 |
2445.00 |
2454.50 |
2438.10 |
2438.10 |
-9.80 |
8 |
12 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
195,992 |
22,163 |
+1,802 |
|
| Nikkei 225(CME) |
|
Dec24 |
241107 |
40135 |
40175 |
39085 |
39730 |
-345 |
11,834 |
10,190 |
+320 |
|
|
Mar25 |
241107 |
39360 |
40170 |
39325 |
39780 |
-370 |
17 |
10 |
-5 |
|
| Total Volume and Open Interest |
11,851 |
10,200 |
+315 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
39720 |
40180 |
39040 |
39270 |
-405 |
37,906 |
78,468 |
+2,227 |
|
|
Mar25 |
241107 |
39880 |
40180 |
39170 |
39235 |
-405 |
11 |
904 |
+0 |
|
|
Jun25 |
241107 |
38990 |
38990 |
38990 |
38990 |
-400 |
0 |
792 |
+0 |
|
| Total Volume and Open Interest |
38,717 |
83,676 |
+2,627 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241107 |
39790 |
40175 |
39035 |
39240 |
-460 |
943,186 |
301,620 |
-2,759 |
|
|
Mar25 |
241107 |
39770 |
40165 |
39035 |
39240 |
-450 |
20,455 |
13,873 |
-716 |
|
|
Jun25 |
241107 |
39485 |
39910 |
38800 |
38990 |
-450 |
796 |
1,707 |
-174 |
|
| Total Volume and Open Interest |
1,014,945 |
381,864 |
+17,230 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241107 |
39790 |
40170 |
39030 |
39240 |
-460 |
56,233 |
182,326 |
-18 |
|
|
Mar25 |
241107 |
39760 |
40170 |
39050 |
39240 |
-450 |
713 |
11,169 |
+35 |
|
|
Jun25 |
241107 |
39700 |
39860 |
38990 |
38990 |
-450 |
5 |
7,321 |
+0 |
|
| Total Volume and Open Interest |
56,951 |
227,784 |
+17 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241107 |
40085 |
40110 |
39040 |
39690 |
-345 |
35,913 |
37,849 |
+172 |
|
|
Mar25 |
241107 |
39150 |
40060 |
39060 |
39685 |
-340 |
6 |
13 |
-2 |
|
|
Jun25 |
241107 |
39695 |
39695 |
39695 |
39695 |
-325 |
|
|
|
|
| Total Volume and Open Interest |
35,919 |
37,862 |
+170 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241107 |
39690 |
39690 |
39690 |
39690 |
-345 |
|
|
|
|
|
Mar25 |
241107 |
39685 |
39685 |
39685 |
39685 |
-340 |
0 |
1 |
+0 |
|
|
Jun25 |
241107 |
39695 |
39695 |
39695 |
39695 |
-325 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov24 |
241107 |
7390.0 |
7475.0 |
7353.0 |
7430.5 |
+53.5 |
87,282 |
180,598 |
-991 |
|
|
Dec24 |
241107 |
7384.5 |
7471.5 |
7377.0 |
7446.0 |
+54.0 |
11,072 |
2,092 |
+452 |
|
|
Jan25 |
241107 |
7460.0 |
7460.0 |
7460.0 |
7460.0 |
+54.5 |
|
|
|
|
|
Mar25 |
241107 |
7497.0 |
7497.0 |
7497.0 |
7497.0 |
+54.0 |
0 |
1 |
+0 |
|
|
Jun25 |
241107 |
7365.5 |
7365.5 |
7365.5 |
7365.5 |
+51.5 |
|
|
|
|
|
Sep25 |
241107 |
7403.0 |
7403.0 |
7403.0 |
7403.0 |
+52.0 |
|
|
|
|
| Total Volume and Open Interest |
98,354 |
182,691 |
-539 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov24 |
241107 |
20616 |
21073 |
20219 |
21062 |
+449 |
152,871 |
105,789 |
+3,576 |
|
|
Dec24 |
241107 |
20674 |
21126 |
20300 |
21126 |
+460 |
2,679 |
19,982 |
-44 |
|
|
Jan25 |
241107 |
20194 |
21171 |
20194 |
21171 |
+439 |
1 |
4 |
+1 |
|
| Total Volume and Open Interest |
155,803 |
130,100 |
+3,518 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
19204.0 |
19530.0 |
19111.0 |
19448.0 |
+327.0 |
63,712 |
61,144 |
+8,251 |
|
|
Mar25 |
241107 |
19618.0 |
19618.0 |
19618.0 |
19618.0 |
+327.0 |
25 |
140 |
+19 |
|
|
Jun25 |
241107 |
19842.0 |
19842.0 |
19842.0 |
19842.0 |
+337.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
63,737 |
61,286 |
+8,270 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241107 |
19198.0 |
19531.0 |
19110.0 |
19448.0 |
+327.0 |
47,795 |
10,469 |
+1,923 |
|
|
Mar25 |
241107 |
19442.0 |
19686.0 |
19442.0 |
19618.0 |
+327.0 |
52 |
60 |
+10 |
|
|
Jun25 |
241107 |
19842.0 |
19842.0 |
19842.0 |
19842.0 |
+337.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
47,847 |
10,534 |
+1,933 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
4827 |
4888 |
4796 |
4862 |
+55 |
1,263,385 |
2,402,442 |
+212,116 |
|
|
Mar25 |
241107 |
4826 |
4908 |
4826 |
4888 |
+58 |
445 |
25,561 |
+286 |
|
|
Jun25 |
241107 |
4829 |
4829 |
4829 |
4829 |
+58 |
0 |
1,213 |
+0 |
|
| Total Volume and Open Interest |
1,263,830 |
2,429,728 |
+212,402 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241107 |
11924 |
12009 |
11867 |
11957 |
+90 |
33,094 |
181,011 |
+5,228 |
|
|
Mar25 |
241107 |
11903 |
11981 |
11903 |
11947 |
+93 |
29 |
4,249 |
+0 |
|
|
Jun25 |
241107 |
11748 |
11748 |
11748 |
11748 |
+92 |
0 |
30 |
+0 |
|
| Total Volume and Open Interest |
33,123 |
185,290 |
+5,228 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241107 |
8179.50 |
8219.50 |
8156.00 |
8172.50 |
-1.50 |
117,297 |
441,125 |
-78 |
|
|
Mar25 |
241107 |
8199.50 |
8199.50 |
8199.50 |
8199.50 |
-6.00 |
157 |
41 |
+15 |
|
|
Jun25 |
241107 |
8205.50 |
8205.50 |
8205.50 |
8205.50 |
-6.00 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
117,454 |
441,319 |
-63 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241107 |
8206.0 |
8315.0 |
8147.0 |
8240.0 |
+32.0 |
36,307 |
222,618 |
-547 |
|
|
Mar25 |
241107 |
8289.0 |
8289.0 |
8289.0 |
8289.0 |
+32.0 |
0 |
125 |
+0 |
|
|
Jun25 |
241107 |
8363.0 |
8363.0 |
8363.0 |
8363.0 |
+32.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
36,307 |
223,319 |
-566 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241107 |
33880.00 |
34140.00 |
33695.00 |
33741.00 |
+24.00 |
29,833 |
119,653 |
+2,542 |
|
|
Mar25 |
241107 |
34060.00 |
34060.00 |
33896.00 |
33896.00 |
+24.00 |
8 |
93 |
-1 |
|
|
Jun25 |
241107 |
33261.00 |
33261.00 |
33261.00 |
33261.00 |
+24.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
29,841 |
119,749 |
+2,541 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241107 |
340.60 |
343.85 |
338.25 |
341.35 |
-0.85 |
269,401 |
273,496 |
+2,679 |
|
|
Mar25 |
241107 |
340.25 |
343.65 |
338.20 |
341.30 |
-0.80 |
572 |
4,752 |
-9 |
|
|
Jun25 |
241107 |
341.50 |
341.50 |
341.50 |
341.50 |
+0.30 |
0 |
3,274 |
+1 |
|
| Total Volume and Open Interest |
269,973 |
284,548 |
+2,672 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov24 |
241107 |
543.00 |
547.70 |
540.35 |
546.50 |
+5.65 |
2 |
1,052 |
-1 |
|
|
Dec24 |
241107 |
544.50 |
550.30 |
543.45 |
549.10 |
+5.90 |
|
|
|
|
|
Jan25 |
241107 |
551.60 |
551.60 |
551.60 |
551.60 |
+10.90 |
|
|
|
|
| Total Volume and Open Interest |
2 |
1,052 |
-1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
