|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon November 11, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241111 |
1020.75 |
1025.75 |
1011.00 |
1011.75 |
-5.00 |
427 |
335 |
-216 |
Hover/Click |
|
Jan25 |
241111 |
1030.00 |
1042.25 |
1019.50 |
1022.25 |
-8.00 |
253,189 |
345,003 |
-13,355 |
Hover/Click |
|
Mar25 |
241111 |
1043.50 |
1054.75 |
1032.25 |
1035.25 |
-8.25 |
109,429 |
222,895 |
-891 |
Hover/Click |
|
May25 |
241111 |
1056.75 |
1067.25 |
1045.75 |
1048.75 |
-8.00 |
58,288 |
129,929 |
+2,425 |
Hover/Click |
|
Jul25 |
241111 |
1068.00 |
1078.00 |
1057.00 |
1060.25 |
-8.00 |
41,985 |
82,030 |
-2,361 |
Hover/Click |
|
Aug25 |
241111 |
1067.25 |
1075.25 |
1055.50 |
1059.00 |
-8.25 |
5,785 |
7,938 |
-16 |
Hover/Click |
|
Sep25 |
241111 |
1054.00 |
1059.00 |
1041.25 |
1046.00 |
-8.00 |
4,659 |
8,076 |
-75 |
Hover/Click |
|
Nov25 |
241111 |
1051.50 |
1055.50 |
1038.50 |
1045.00 |
-7.50 |
19,381 |
50,202 |
+799 |
Hover/Click |
|
Jan26 |
241111 |
1062.00 |
1064.00 |
1048.25 |
1054.25 |
-7.50 |
1,901 |
2,467 |
+115 |
Hover/Click |
|
Mar26 |
241111 |
1062.00 |
1062.00 |
1048.00 |
1054.50 |
-7.25 |
1,972 |
2,519 |
+915 |
Hover/Click |
|
May26 |
241111 |
1067.75 |
1067.75 |
1054.00 |
1060.00 |
-7.75 |
594 |
423 |
+67 |
Hover/Click |
|
Jul26 |
241111 |
1074.50 |
1075.00 |
1061.00 |
1067.25 |
-8.50 |
567 |
915 |
+134 |
Hover/Click |
|
Aug26 |
241111 |
1063.50 |
1063.50 |
1063.50 |
1063.50 |
-8.75 |
0 |
96 |
+0 |
Hover/Click |
|
Sep26 |
241111 |
1052.25 |
1052.25 |
1052.25 |
1052.25 |
-7.25 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
498,465 |
854,294 |
-12,349 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
297.40 |
302.20 |
294.50 |
295.10 |
-1.10 |
81,426 |
179,259 |
-7,582 |
Hover/Click |
|
Jan25 |
241111 |
299.00 |
303.40 |
296.50 |
297.10 |
-1.00 |
59,629 |
141,365 |
+2,421 |
Hover/Click |
|
Mar25 |
241111 |
302.40 |
306.30 |
299.60 |
300.20 |
-1.00 |
41,162 |
119,046 |
+2,308 |
Hover/Click |
|
May25 |
241111 |
305.90 |
309.60 |
303.50 |
304.00 |
-0.80 |
20,640 |
63,255 |
+2,003 |
Hover/Click |
|
Jul25 |
241111 |
311.20 |
313.70 |
307.80 |
308.20 |
-0.70 |
19,428 |
56,317 |
+1,227 |
Hover/Click |
|
Aug25 |
241111 |
311.50 |
314.50 |
308.80 |
309.30 |
-0.60 |
5,974 |
13,072 |
-778 |
Hover/Click |
|
Sep25 |
241111 |
312.00 |
314.30 |
309.10 |
309.50 |
-0.40 |
3,252 |
11,460 |
+99 |
Hover/Click |
|
Oct25 |
241111 |
311.40 |
313.00 |
308.00 |
308.40 |
-0.40 |
3,107 |
10,029 |
+144 |
Hover/Click |
|
Dec25 |
241111 |
312.60 |
314.90 |
310.10 |
310.50 |
-0.30 |
5,230 |
18,757 |
+450 |
Hover/Click |
|
Jan26 |
241111 |
314.60 |
315.20 |
310.90 |
311.10 |
-0.10 |
309 |
1,490 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
240,212 |
615,851 |
+265 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
48.77 |
49.16 |
47.58 |
48.14 |
-0.63 |
100,865 |
154,052 |
-10,317 |
Hover/Click |
|
Jan25 |
241111 |
48.84 |
49.22 |
47.69 |
48.24 |
-0.61 |
76,647 |
155,850 |
+9,031 |
Hover/Click |
|
Mar25 |
241111 |
49.05 |
49.38 |
47.88 |
48.45 |
-0.57 |
63,002 |
120,040 |
+7,588 |
Hover/Click |
|
May25 |
241111 |
49.06 |
49.46 |
48.02 |
48.64 |
-0.52 |
27,636 |
66,551 |
+1,638 |
Hover/Click |
|
Jul25 |
241111 |
49.22 |
49.46 |
48.07 |
48.72 |
-0.50 |
22,916 |
52,734 |
+3,740 |
Hover/Click |
|
Aug25 |
241111 |
48.89 |
49.12 |
47.75 |
48.44 |
-0.46 |
4,456 |
9,022 |
+186 |
Hover/Click |
|
Sep25 |
241111 |
48.61 |
48.72 |
47.36 |
48.13 |
-0.41 |
2,301 |
8,224 |
+418 |
Hover/Click |
|
Oct25 |
241111 |
47.92 |
48.28 |
46.98 |
47.80 |
-0.36 |
889 |
3,912 |
+152 |
Hover/Click |
|
Dec25 |
241111 |
48.11 |
48.24 |
46.91 |
47.81 |
-0.31 |
3,001 |
16,476 |
+911 |
Hover/Click |
|
Jan26 |
241111 |
47.67 |
47.78 |
46.94 |
47.78 |
-0.29 |
110 |
858 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
301,913 |
588,989 |
+13,355 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov24 |
241108 |
650.6 |
650.6 |
650.6 |
650.6 |
+5.3 |
0 |
167 |
+0 |
Hover/Click |
|
Jan25 |
241108 |
658.8 |
665.3 |
651.6 |
665.1 |
+5.3 |
33,445 |
125,377 |
-1,082 |
Hover/Click |
|
Mar25 |
241108 |
670.7 |
678.1 |
664.2 |
677.9 |
+5.5 |
20,655 |
41,458 |
-435 |
Hover/Click |
|
May25 |
241108 |
679.1 |
686.4 |
673.6 |
686.1 |
+4.7 |
9,075 |
20,727 |
+3,196 |
Hover/Click |
|
Jul25 |
241108 |
684.2 |
690.1 |
677.6 |
689.5 |
+3.6 |
1,462 |
16,388 |
+318 |
Hover/Click |
|
Nov25 |
241108 |
659.9 |
665.0 |
650.7 |
664.4 |
+4.5 |
1,261 |
13,168 |
+690 |
Hover/Click |
| Total Volume and Open Interest |
65,940 |
217,722 |
+2,728 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
430.00 |
432.00 |
426.50 |
430.00 |
-1.00 |
347,310 |
590,371 |
-20,838 |
Hover/Click |
|
Mar25 |
241111 |
444.00 |
445.00 |
439.00 |
442.75 |
-1.50 |
222,605 |
510,713 |
+17,513 |
Hover/Click |
|
May25 |
241111 |
451.00 |
451.75 |
445.75 |
449.75 |
-1.75 |
76,631 |
177,334 |
+3,439 |
Hover/Click |
|
Jul25 |
241111 |
453.25 |
454.75 |
449.25 |
453.00 |
-2.00 |
59,857 |
182,842 |
+2,351 |
Hover/Click |
|
Sep25 |
241111 |
444.25 |
444.50 |
438.00 |
442.25 |
-3.50 |
19,435 |
66,129 |
+3,676 |
Hover/Click |
|
Dec25 |
241111 |
448.00 |
448.25 |
441.50 |
445.75 |
-3.25 |
24,298 |
137,560 |
+1,002 |
Hover/Click |
|
Mar26 |
241111 |
457.00 |
457.25 |
452.50 |
456.50 |
-3.00 |
307 |
6,335 |
-36 |
Hover/Click |
|
May26 |
241111 |
462.75 |
463.25 |
458.75 |
462.75 |
-2.75 |
73 |
762 |
+13 |
Hover/Click |
|
Jul26 |
241111 |
469.00 |
469.00 |
462.25 |
466.00 |
-3.00 |
111 |
1,432 |
+28 |
Hover/Click |
|
Sep26 |
241111 |
452.00 |
452.00 |
449.75 |
452.00 |
-2.25 |
37 |
317 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
750,936 |
1,679,020 |
+7,274 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
572.75 |
572.75 |
551.75 |
565.50 |
-7.00 |
112,145 |
166,499 |
-18,507 |
Hover/Click |
|
Mar25 |
241111 |
589.00 |
589.00 |
567.75 |
580.50 |
-7.00 |
81,487 |
146,729 |
+6,677 |
Hover/Click |
|
May25 |
241111 |
597.25 |
597.50 |
578.25 |
590.50 |
-7.25 |
24,345 |
46,199 |
+273 |
Hover/Click |
|
Jul25 |
241111 |
604.75 |
604.75 |
585.75 |
598.25 |
-6.75 |
15,183 |
62,819 |
+3,000 |
Hover/Click |
|
Sep25 |
241111 |
616.50 |
616.50 |
598.50 |
611.00 |
-6.00 |
3,500 |
8,160 |
+365 |
Hover/Click |
|
Dec25 |
241111 |
631.50 |
631.75 |
614.50 |
627.50 |
-5.00 |
1,178 |
7,514 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
237,928 |
439,481 |
-8,085 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
564.25 |
564.25 |
547.25 |
559.50 |
-4.75 |
61,358 |
102,340 |
-10,499 |
Hover/Click |
|
Mar25 |
241111 |
577.75 |
577.75 |
560.50 |
573.00 |
-4.50 |
50,037 |
93,341 |
+8,151 |
Hover/Click |
|
May25 |
241111 |
587.25 |
587.25 |
570.00 |
582.75 |
-4.25 |
9,533 |
31,816 |
+675 |
Hover/Click |
|
Jul25 |
241111 |
595.25 |
595.25 |
579.00 |
591.50 |
-4.00 |
6,736 |
33,894 |
+1,274 |
Hover/Click |
|
Sep25 |
241111 |
606.75 |
606.75 |
591.00 |
603.75 |
-3.25 |
1,567 |
4,385 |
+214 |
Hover/Click |
|
Dec25 |
241111 |
622.25 |
622.25 |
607.00 |
619.50 |
-2.75 |
593 |
1,557 |
-115 |
Hover/Click |
|
Mar26 |
241111 |
625.00 |
632.00 |
620.00 |
632.00 |
-1.00 |
9 |
134 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
129,833 |
267,551 |
-301 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
597.75 |
598.75 |
583.50 |
592.00 |
-5.75 |
9,680 |
33,396 |
-2,537 |
Hover/Click |
|
Mar25 |
241111 |
618.00 |
618.00 |
603.50 |
612.25 |
-5.00 |
8,970 |
27,925 |
+2,547 |
Hover/Click |
|
May25 |
241111 |
626.50 |
626.50 |
615.75 |
623.75 |
-4.50 |
728 |
7,472 |
+90 |
Hover/Click |
|
Jul25 |
241111 |
636.25 |
636.25 |
625.75 |
633.75 |
-3.75 |
312 |
3,704 |
+62 |
Hover/Click |
|
Sep25 |
241111 |
645.00 |
645.25 |
638.25 |
643.25 |
-2.75 |
57 |
1,294 |
+12 |
Hover/Click |
|
Dec25 |
241111 |
657.00 |
659.00 |
657.00 |
658.50 |
-1.75 |
31 |
394 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
19,778 |
74,216 |
+187 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
361.50 |
361.50 |
341.50 |
345.75 |
-15.75 |
950 |
2,234 |
-196 |
Hover/Click |
|
Mar25 |
241111 |
367.50 |
367.50 |
351.00 |
357.00 |
-11.75 |
507 |
1,967 |
+170 |
Hover/Click |
|
May25 |
241111 |
361.75 |
362.00 |
356.50 |
359.00 |
-10.00 |
41 |
190 |
+11 |
Hover/Click |
|
Jul25 |
241111 |
360.00 |
360.00 |
360.00 |
360.00 |
-9.25 |
29 |
41 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
1,527 |
4,449 |
-1 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241111 |
14.55 |
14.55 |
14.55 |
14.55 |
+0.19 |
1 |
22 |
-3 |
Hover/Click |
|
Jan25 |
241111 |
14.39 |
14.76 |
14.39 |
14.59 |
+0.22 |
670 |
10,603 |
+241 |
Hover/Click |
|
Mar25 |
241111 |
14.79 |
14.98 |
14.74 |
14.81 |
+0.20 |
95 |
1,165 |
+50 |
Hover/Click |
|
May25 |
241111 |
15.05 |
15.05 |
15.05 |
15.05 |
+0.20 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
767 |
11,912 |
+289 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
183.830 |
184.250 |
182.800 |
183.700 |
unch |
40,827 |
112,816 |
-9,713 |
Hover/Click |
|
Feb25 |
241111 |
185.330 |
185.830 |
184.400 |
185.380 |
+0.080 |
30,816 |
105,723 |
+4,394 |
Hover/Click |
|
Apr25 |
241111 |
186.535 |
186.850 |
185.650 |
186.750 |
+0.215 |
14,399 |
66,147 |
-229 |
Hover/Click |
|
Jun25 |
241111 |
180.985 |
181.300 |
180.150 |
181.250 |
+0.170 |
8,627 |
39,101 |
+661 |
Hover/Click |
|
Aug25 |
241111 |
179.400 |
179.880 |
178.750 |
179.830 |
+0.200 |
4,734 |
17,489 |
+1,213 |
Hover/Click |
|
Oct25 |
241111 |
180.700 |
181.350 |
180.235 |
181.285 |
+0.335 |
1,312 |
6,701 |
+289 |
Hover/Click |
| Total Volume and Open Interest |
101,376 |
352,985 |
-3,235 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov24 |
241111 |
245.600 |
246.300 |
244.485 |
246.150 |
+0.715 |
1,970 |
5,489 |
-518 |
Hover/Click |
|
Jan25 |
241111 |
241.450 |
242.400 |
239.900 |
242.250 |
+0.815 |
7,192 |
24,531 |
-107 |
Hover/Click |
|
Mar25 |
241111 |
239.250 |
240.200 |
237.850 |
240.050 |
+0.670 |
2,495 |
9,860 |
+202 |
Hover/Click |
|
Apr25 |
241111 |
240.050 |
241.485 |
239.130 |
241.330 |
+0.780 |
874 |
3,852 |
+77 |
Hover/Click |
|
May25 |
241111 |
240.650 |
242.300 |
239.800 |
242.185 |
+1.035 |
986 |
4,216 |
+96 |
Hover/Click |
|
Aug25 |
241111 |
247.000 |
248.250 |
245.500 |
248.100 |
+1.100 |
546 |
4,030 |
+122 |
Hover/Click |
|
Sep25 |
241111 |
245.250 |
247.735 |
245.200 |
247.435 |
+0.985 |
98 |
336 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
14,188 |
52,362 |
-95 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
81.000 |
82.200 |
80.880 |
81.780 |
+1.350 |
37,718 |
106,603 |
-10,706 |
Hover/Click |
|
Feb25 |
241111 |
85.250 |
86.150 |
85.080 |
85.930 |
+1.100 |
30,921 |
97,496 |
+3,845 |
Hover/Click |
|
Apr25 |
241111 |
89.600 |
90.030 |
89.250 |
89.980 |
+0.730 |
14,502 |
67,506 |
+2,870 |
Hover/Click |
|
May25 |
241111 |
92.400 |
92.730 |
92.130 |
92.700 |
+0.670 |
108 |
4,118 |
+41 |
|
|
Jun25 |
241111 |
99.030 |
99.500 |
98.930 |
99.450 |
+0.550 |
8,138 |
32,281 |
+2,161 |
Hover/Click |
|
Jul25 |
241111 |
99.100 |
99.530 |
98.980 |
99.480 |
+0.480 |
5,557 |
18,183 |
+869 |
Hover/Click |
|
Aug25 |
241111 |
97.550 |
97.880 |
97.330 |
97.800 |
+0.320 |
1,613 |
11,034 |
+545 |
Hover/Click |
|
Oct25 |
241111 |
80.900 |
80.980 |
80.700 |
80.950 |
+0.050 |
700 |
6,245 |
+349 |
Hover/Click |
| Total Volume and Open Interest |
99,299 |
344,309 |
-14 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov24 |
241111 |
19.98 |
20.12 |
19.95 |
19.97 |
-0.06 |
96 |
3,651 |
-18 |
Hover/Click |
|
Dec24 |
241111 |
19.07 |
19.37 |
18.94 |
18.95 |
-0.12 |
653 |
5,572 |
+21 |
Hover/Click |
|
Jan25 |
241111 |
19.14 |
19.33 |
18.92 |
18.94 |
-0.19 |
473 |
3,106 |
+60 |
Hover/Click |
|
Feb25 |
241111 |
19.16 |
19.33 |
19.07 |
19.09 |
-0.18 |
112 |
1,841 |
-6 |
Hover/Click |
|
Mar25 |
241111 |
19.23 |
19.33 |
19.10 |
19.11 |
-0.16 |
109 |
1,685 |
+13 |
Hover/Click |
|
Apr25 |
241111 |
19.00 |
19.01 |
18.75 |
18.81 |
-0.22 |
43 |
1,237 |
+18 |
Hover/Click |
|
May25 |
241111 |
18.88 |
18.88 |
18.68 |
18.81 |
-0.12 |
146 |
1,112 |
+88 |
Hover/Click |
|
Jun25 |
241111 |
18.74 |
18.85 |
18.64 |
18.85 |
-0.07 |
19 |
997 |
+6 |
Hover/Click |
|
Jul25 |
241111 |
18.76 |
18.85 |
18.76 |
18.85 |
-0.12 |
4 |
613 |
+4 |
Hover/Click |
|
Aug25 |
241111 |
19.00 |
19.00 |
18.81 |
18.86 |
-0.14 |
12 |
626 |
+6 |
Hover/Click |
|
Sep25 |
241111 |
19.05 |
19.05 |
18.95 |
18.95 |
-0.05 |
11 |
517 |
+10 |
Hover/Click |
|
Oct25 |
241111 |
18.88 |
18.88 |
18.83 |
18.83 |
-0.22 |
21 |
485 |
+9 |
Hover/Click |
|
Nov25 |
241111 |
18.73 |
18.73 |
18.72 |
18.72 |
-0.19 |
6 |
492 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,729 |
22,344 |
+219 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
7104 |
7392 |
7061 |
7298 |
+181 |
7,900 |
14,925 |
-3,706 |
Hover/Click |
|
Mar25 |
241111 |
6977 |
7249 |
6935 |
7174 |
+187 |
16,333 |
54,128 |
+1,750 |
Hover/Click |
|
May25 |
241111 |
6769 |
6945 |
6631 |
6866 |
+191 |
5,024 |
27,415 |
-23 |
Hover/Click |
|
Jul25 |
241111 |
6437 |
6667 |
6371 |
6585 |
+173 |
3,695 |
13,260 |
+271 |
Hover/Click |
|
Sep25 |
241111 |
6102 |
6348 |
6069 |
6261 |
+162 |
1,878 |
6,762 |
+157 |
Hover/Click |
|
Dec25 |
241111 |
5678 |
5876 |
5668 |
5795 |
+117 |
605 |
4,626 |
+8 |
Hover/Click |
|
Mar26 |
241111 |
5463 |
5557 |
5381 |
5476 |
+83 |
193 |
329 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
35,644 |
121,487 |
-1,507 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
253.35 |
258.70 |
253.35 |
256.20 |
+2.85 |
43,846 |
45,074 |
-8,222 |
Hover/Click |
|
Mar25 |
241111 |
253.25 |
258.40 |
253.15 |
255.85 |
+2.75 |
45,322 |
85,601 |
+1,594 |
Hover/Click |
|
May25 |
241111 |
251.30 |
256.80 |
251.30 |
254.50 |
+2.70 |
15,024 |
37,833 |
+996 |
Hover/Click |
|
Jul25 |
241111 |
249.10 |
253.95 |
248.95 |
251.90 |
+2.60 |
6,096 |
18,735 |
+507 |
Hover/Click |
|
Sep25 |
241111 |
245.55 |
249.80 |
245.55 |
248.55 |
+2.70 |
2,143 |
10,069 |
+197 |
Hover/Click |
|
Dec25 |
241111 |
239.35 |
243.40 |
239.35 |
242.95 |
+3.05 |
1,040 |
11,185 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
113,602 |
210,959 |
-4,767 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov24 |
241108 |
526.65 |
526.65 |
526.65 |
526.65 |
+6.80 |
3 |
68 |
-2 |
Hover/Click |
|
Jan25 |
241111 |
473.50 |
481.65 |
472.00 |
473.15 |
+6.50 |
714 |
7,625 |
+6 |
Hover/Click |
|
Mar25 |
241111 |
460.00 |
464.35 |
457.30 |
458.25 |
+6.45 |
235 |
1,749 |
+21 |
Hover/Click |
|
May25 |
241111 |
451.15 |
451.15 |
449.15 |
449.20 |
+6.50 |
74 |
410 |
+22 |
Hover/Click |
|
Jul25 |
241111 |
443.20 |
443.20 |
443.20 |
443.20 |
+4.40 |
12 |
50 |
+10 |
Hover/Click |
|
Sep25 |
241111 |
433.30 |
433.30 |
433.30 |
433.30 |
+4.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,035 |
9,835 |
-9 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241111 |
21.87 |
21.96 |
21.12 |
21.36 |
-0.46 |
54,557 |
356,202 |
-1,094 |
Hover/Click |
|
May25 |
241111 |
20.45 |
20.53 |
19.75 |
19.95 |
-0.44 |
26,357 |
170,085 |
+1,532 |
Hover/Click |
|
Jul25 |
241111 |
19.66 |
19.75 |
19.03 |
19.20 |
-0.42 |
17,314 |
138,635 |
-281 |
Hover/Click |
|
Oct25 |
241111 |
19.44 |
19.53 |
18.88 |
19.03 |
-0.38 |
5,970 |
77,445 |
+574 |
Hover/Click |
|
Mar26 |
241111 |
19.57 |
19.65 |
19.05 |
19.19 |
-0.34 |
2,574 |
43,217 |
+158 |
Hover/Click |
|
May26 |
241111 |
18.54 |
18.59 |
18.07 |
18.19 |
-0.29 |
1,266 |
27,256 |
+81 |
Hover/Click |
|
Jul26 |
241111 |
18.06 |
18.10 |
17.64 |
17.76 |
-0.24 |
920 |
19,296 |
-74 |
Hover/Click |
|
Oct26 |
241111 |
18.00 |
18.05 |
17.64 |
17.74 |
-0.21 |
921 |
13,526 |
+318 |
Hover/Click |
|
Mar27 |
241111 |
18.30 |
18.30 |
17.93 |
18.02 |
-0.18 |
309 |
6,819 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
110,355 |
859,882 |
+1,253 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
5888 |
6000 |
5864 |
5935 |
+110 |
2,836 |
33,893 |
+90 |
Hover/Click |
|
Mar25 |
241111 |
5620 |
5797 |
5615 |
5736 |
+120 |
10,310 |
65,267 |
+1,799 |
Hover/Click |
|
May25 |
241111 |
5232 |
5380 |
5223 |
5334 |
+122 |
5,452 |
32,363 |
+161 |
Hover/Click |
|
Jul25 |
241111 |
4955 |
5051 |
4912 |
5018 |
+122 |
4,565 |
20,641 |
+1,177 |
Hover/Click |
|
Sep25 |
241111 |
4610 |
4699 |
4576 |
4681 |
+125 |
1,971 |
11,702 |
+187 |
Hover/Click |
|
Dec25 |
241111 |
4184 |
4298 |
4184 |
4291 |
+107 |
1,612 |
14,603 |
+151 |
Hover/Click |
|
Mar26 |
241111 |
4012 |
4070 |
3989 |
4056 |
+86 |
328 |
1,369 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
27,105 |
180,503 |
+3,604 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
559.10 |
560.40 |
542.40 |
551.80 |
-4.80 |
6,931 |
14,300 |
-825 |
Hover/Click |
|
Mar25 |
241111 |
572.10 |
572.50 |
554.60 |
561.30 |
-7.90 |
9,729 |
63,798 |
+359 |
Hover/Click |
|
May25 |
241111 |
562.70 |
565.00 |
547.30 |
552.50 |
-8.90 |
2,541 |
24,327 |
-185 |
Hover/Click |
|
Aug25 |
241111 |
547.70 |
547.70 |
531.60 |
535.30 |
-9.50 |
919 |
10,695 |
+130 |
Hover/Click |
|
Oct25 |
241111 |
534.10 |
534.20 |
520.10 |
523.20 |
-10.30 |
240 |
4,622 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
20,570 |
122,990 |
-339 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
70.97 |
71.24 |
69.61 |
69.69 |
-1.29 |
41,797 |
78,158 |
-13,568 |
Hover/Click |
|
Mar25 |
241111 |
73.22 |
73.44 |
72.15 |
72.20 |
-1.05 |
34,023 |
96,920 |
+6,490 |
Hover/Click |
|
May25 |
241111 |
74.57 |
74.73 |
73.50 |
73.55 |
-1.04 |
8,852 |
31,027 |
+1,187 |
Hover/Click |
|
Jul25 |
241111 |
75.77 |
75.86 |
74.73 |
74.78 |
-0.98 |
3,477 |
28,144 |
-609 |
Hover/Click |
|
Oct25 |
241111 |
73.72 |
73.72 |
73.72 |
73.72 |
-0.85 |
1 |
43 |
+0 |
Hover/Click |
|
Dec25 |
241111 |
73.26 |
73.26 |
72.59 |
72.72 |
-0.51 |
1,359 |
25,252 |
+324 |
Hover/Click |
| Total Volume and Open Interest |
89,520 |
260,625 |
-6,178 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec24 |
241111 |
70.25 |
70.56 |
67.92 |
68.04 |
-2.34 |
362,038 |
221,179 |
-33,684 |
Hover/Click |
|
Jan25 |
241111 |
69.98 |
70.30 |
67.79 |
67.92 |
-2.19 |
211,735 |
258,290 |
+11,865 |
Hover/Click |
|
Feb25 |
241111 |
69.77 |
70.04 |
67.59 |
67.75 |
-2.10 |
92,461 |
140,890 |
+2,222 |
Hover/Click |
|
Mar25 |
241111 |
69.53 |
69.80 |
67.45 |
67.61 |
-2.02 |
68,300 |
146,817 |
+2,506 |
Hover/Click |
|
Apr25 |
241111 |
69.35 |
69.62 |
67.32 |
67.51 |
-1.94 |
23,912 |
71,418 |
+1,774 |
Hover/Click |
|
May25 |
241111 |
69.28 |
69.45 |
67.22 |
67.41 |
-1.88 |
16,694 |
62,080 |
+290 |
Hover/Click |
|
Jun25 |
241111 |
69.02 |
69.30 |
67.11 |
67.30 |
-1.82 |
46,568 |
161,258 |
+5,387 |
Hover/Click |
|
Jul25 |
241111 |
68.82 |
69.10 |
66.97 |
67.17 |
-1.76 |
7,865 |
54,291 |
+348 |
Hover/Click |
|
Aug25 |
241111 |
68.57 |
68.90 |
66.98 |
67.02 |
-1.71 |
4,103 |
39,329 |
+638 |
Hover/Click |
|
Sep25 |
241111 |
68.57 |
68.71 |
66.67 |
66.86 |
-1.66 |
12,218 |
71,048 |
+875 |
Hover/Click |
|
Oct25 |
241111 |
68.08 |
68.50 |
66.56 |
66.70 |
-1.62 |
2,225 |
36,972 |
+237 |
Hover/Click |
|
Nov25 |
241111 |
67.90 |
68.20 |
66.55 |
66.55 |
-1.58 |
1,789 |
29,082 |
-183 |
Hover/Click |
|
Dec25 |
241111 |
67.84 |
68.17 |
66.20 |
66.42 |
-1.54 |
39,360 |
159,434 |
+1,403 |
Hover/Click |
|
Jan26 |
241111 |
66.25 |
66.25 |
66.25 |
66.25 |
-1.50 |
746 |
24,065 |
-35 |
Hover/Click |
|
Feb26 |
241111 |
66.09 |
66.09 |
66.09 |
66.09 |
-1.45 |
176 |
13,939 |
-13 |
Hover/Click |
|
Mar26 |
241111 |
66.23 |
66.23 |
65.95 |
65.95 |
-1.42 |
1,282 |
20,880 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
918,892 |
1,789,050 |
-8,990 |
|
| e-miNY Crude Oil(NYM) |
|
Dec24 |
241111 |
70.275 |
70.550 |
67.925 |
68.050 |
-2.325 |
5,803 |
2,199 |
+13 |
|
|
Jan25 |
241111 |
69.975 |
70.275 |
67.775 |
67.925 |
-2.175 |
1,436 |
558 |
-168 |
|
|
Feb25 |
241111 |
69.750 |
70.000 |
67.625 |
67.750 |
-2.100 |
38 |
84 |
+24 |
|
|
Mar25 |
241111 |
69.625 |
69.625 |
67.600 |
67.600 |
-2.025 |
28 |
64 |
+2 |
|
|
Apr25 |
241111 |
69.450 |
69.450 |
67.500 |
67.500 |
-1.950 |
5 |
11 |
+1 |
|
|
May25 |
241111 |
68.400 |
68.500 |
67.300 |
67.400 |
-1.900 |
0 |
6 |
+0 |
|
|
Jun25 |
241111 |
68.500 |
68.500 |
67.200 |
67.300 |
-1.825 |
0 |
18 |
+0 |
|
|
Jul25 |
241111 |
67.175 |
67.175 |
67.175 |
67.175 |
-1.750 |
0 |
2 |
+0 |
|
|
Aug25 |
241111 |
67.025 |
67.025 |
67.025 |
67.025 |
-1.700 |
0 |
6 |
+0 |
|
|
Sep25 |
241111 |
68.225 |
68.625 |
66.750 |
66.850 |
-1.675 |
15 |
7 |
+4 |
|
| Total Volume and Open Interest |
7,325 |
3,031 |
-124 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec24 |
241111 |
224.05 |
224.75 |
218.96 |
219.76 |
-4.13 |
51,613 |
118,149 |
-4,071 |
Hover/Click |
|
Jan25 |
241111 |
224.50 |
225.80 |
219.93 |
220.70 |
-4.30 |
33,450 |
74,126 |
+3,368 |
Hover/Click |
|
Feb25 |
241111 |
225.32 |
226.30 |
220.43 |
221.06 |
-4.52 |
20,832 |
50,967 |
+1,282 |
Hover/Click |
|
Mar25 |
241111 |
224.69 |
225.60 |
219.74 |
220.38 |
-4.55 |
10,318 |
44,085 |
-178 |
Hover/Click |
|
Apr25 |
241111 |
223.67 |
224.46 |
218.58 |
219.29 |
-4.51 |
3,738 |
19,915 |
+76 |
Hover/Click |
|
May25 |
241111 |
222.31 |
223.75 |
217.92 |
218.69 |
-4.44 |
3,876 |
13,720 |
+23 |
Hover/Click |
|
Jun25 |
241111 |
222.33 |
223.49 |
217.66 |
218.47 |
-4.42 |
8,278 |
33,920 |
-133 |
Hover/Click |
|
Jul25 |
241111 |
222.80 |
224.18 |
218.41 |
219.17 |
-4.42 |
1,657 |
7,510 |
+124 |
Hover/Click |
|
Aug25 |
241111 |
223.87 |
224.95 |
219.29 |
220.00 |
-4.40 |
560 |
5,240 |
+92 |
Hover/Click |
|
Sep25 |
241111 |
224.77 |
225.12 |
220.60 |
221.03 |
-4.35 |
550 |
8,229 |
+182 |
Hover/Click |
|
Oct25 |
241111 |
223.20 |
223.20 |
221.40 |
222.03 |
-4.28 |
282 |
2,592 |
+40 |
Hover/Click |
|
Nov25 |
241111 |
223.19 |
223.19 |
222.50 |
222.76 |
-4.25 |
354 |
3,355 |
-1 |
Hover/Click |
|
Dec25 |
241111 |
226.84 |
228.01 |
222.61 |
223.34 |
-4.20 |
2,263 |
16,297 |
-187 |
Hover/Click |
|
Jan26 |
241111 |
223.96 |
223.96 |
223.96 |
223.96 |
-4.15 |
261 |
2,790 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
138,132 |
410,782 |
+782 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec24 |
241111 |
201.27 |
202.21 |
195.54 |
195.70 |
-5.55 |
66,510 |
112,555 |
-10,190 |
Hover/Click |
|
Jan25 |
241111 |
198.64 |
199.92 |
193.23 |
193.39 |
-5.75 |
54,020 |
98,101 |
+7,720 |
Hover/Click |
|
Feb25 |
241111 |
198.73 |
200.32 |
193.72 |
193.87 |
-5.72 |
20,987 |
34,633 |
+1,370 |
Hover/Click |
|
Mar25 |
241111 |
200.65 |
202.22 |
195.72 |
195.88 |
-5.63 |
14,779 |
34,741 |
+839 |
Hover/Click |
|
Apr25 |
241111 |
218.63 |
220.14 |
213.94 |
214.12 |
-5.41 |
5,477 |
18,115 |
+408 |
Hover/Click |
|
May25 |
241111 |
219.02 |
220.48 |
214.47 |
214.68 |
-5.24 |
6,818 |
17,856 |
+1,206 |
Hover/Click |
|
Jun25 |
241111 |
218.72 |
219.20 |
213.34 |
213.60 |
-5.16 |
8,464 |
21,534 |
+1,453 |
Hover/Click |
|
Jul25 |
241111 |
216.87 |
216.87 |
211.63 |
211.71 |
-5.07 |
1,690 |
8,177 |
+21 |
Hover/Click |
|
Aug25 |
241111 |
214.29 |
214.29 |
209.08 |
209.17 |
-4.98 |
774 |
4,581 |
+182 |
Hover/Click |
|
Sep25 |
241111 |
208.29 |
208.32 |
205.83 |
205.91 |
-4.88 |
1,075 |
5,300 |
+236 |
Hover/Click |
| Total Volume and Open Interest |
181,503 |
367,063 |
+3,448 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec24 |
241111 |
195.70 |
195.70 |
195.70 |
195.70 |
-5.55 |
0 |
1 |
+0 |
|
|
Jan25 |
241111 |
199.10 |
199.10 |
193.39 |
193.39 |
-5.75 |
|
|
|
|
|
Feb25 |
241111 |
193.87 |
193.87 |
193.87 |
193.87 |
-5.72 |
|
|
|
|
|
Mar25 |
241111 |
195.88 |
195.88 |
195.88 |
195.88 |
-5.63 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec24 |
241111 |
2.770 |
2.956 |
2.769 |
2.920 |
+0.251 |
158,000 |
220,684 |
-15,470 |
Hover/Click |
|
Jan25 |
241111 |
3.013 |
3.169 |
3.009 |
3.126 |
+0.204 |
105,681 |
347,844 |
+8,337 |
Hover/Click |
|
Feb25 |
241111 |
2.913 |
3.058 |
2.910 |
3.010 |
+0.183 |
42,242 |
143,387 |
-572 |
Hover/Click |
|
Mar25 |
241111 |
2.680 |
2.810 |
2.674 |
2.775 |
+0.167 |
42,789 |
260,688 |
+24 |
Hover/Click |
|
Apr25 |
241111 |
2.651 |
2.765 |
2.643 |
2.742 |
+0.152 |
28,567 |
107,436 |
+1,489 |
Hover/Click |
|
May25 |
241111 |
2.759 |
2.859 |
2.737 |
2.840 |
+0.146 |
39,128 |
75,067 |
+3,947 |
Hover/Click |
|
Jun25 |
241111 |
2.901 |
3.007 |
2.890 |
2.990 |
+0.142 |
9,607 |
40,534 |
+1,920 |
Hover/Click |
|
Jul25 |
241111 |
3.079 |
3.168 |
3.064 |
3.152 |
+0.131 |
8,198 |
46,158 |
+748 |
Hover/Click |
|
Aug25 |
241111 |
3.115 |
3.210 |
3.104 |
3.189 |
+0.124 |
4,278 |
27,587 |
+226 |
Hover/Click |
|
Sep25 |
241111 |
3.094 |
3.192 |
3.085 |
3.169 |
+0.122 |
3,386 |
23,953 |
-20 |
Hover/Click |
|
Oct25 |
241111 |
3.183 |
3.275 |
3.169 |
3.250 |
+0.118 |
14,824 |
103,307 |
+1,346 |
Hover/Click |
|
Nov25 |
241111 |
3.454 |
3.533 |
3.454 |
3.505 |
+0.104 |
4,714 |
30,083 |
-90 |
Hover/Click |
|
Dec25 |
241111 |
3.864 |
3.946 |
3.851 |
3.919 |
+0.094 |
3,222 |
33,950 |
+727 |
Hover/Click |
|
Jan26 |
241111 |
4.080 |
4.170 |
4.074 |
4.148 |
+0.095 |
4,579 |
89,594 |
-429 |
Hover/Click |
|
Feb26 |
241111 |
3.900 |
3.976 |
3.900 |
3.948 |
+0.083 |
1,523 |
12,824 |
-45 |
Hover/Click |
|
Mar26 |
241111 |
3.471 |
3.517 |
3.471 |
3.486 |
+0.058 |
2,618 |
31,951 |
+451 |
Hover/Click |
| Total Volume and Open Interest |
486,781 |
1,801,183 |
+4,448 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241111 |
73.85 |
74.13 |
71.57 |
71.83 |
-2.04 |
324,163 |
459,341 |
-11,442 |
Hover/Click |
|
Feb25 |
241111 |
73.58 |
73.84 |
71.38 |
71.65 |
-1.96 |
215,100 |
377,917 |
+20,721 |
Hover/Click |
|
Mar25 |
241111 |
73.36 |
73.60 |
71.21 |
71.49 |
-1.90 |
146,221 |
217,740 |
+11,003 |
Hover/Click |
|
Apr25 |
241111 |
73.03 |
73.42 |
71.10 |
71.38 |
-1.83 |
61,767 |
109,734 |
+4,887 |
Hover/Click |
|
May25 |
241111 |
72.96 |
73.28 |
71.01 |
71.30 |
-1.78 |
35,782 |
91,976 |
+3,362 |
Hover/Click |
|
Jun25 |
241111 |
72.79 |
73.16 |
70.93 |
71.22 |
-1.74 |
63,121 |
186,833 |
-1,218 |
Hover/Click |
|
Jul25 |
241111 |
72.84 |
73.02 |
70.86 |
71.12 |
-1.70 |
12,561 |
65,484 |
+866 |
Hover/Click |
|
Aug25 |
241111 |
72.69 |
72.87 |
70.74 |
71.01 |
-1.66 |
11,793 |
51,316 |
+714 |
Hover/Click |
|
Sep25 |
241111 |
72.41 |
72.70 |
70.61 |
70.88 |
-1.62 |
15,618 |
81,510 |
-1,262 |
Hover/Click |
|
Oct25 |
241111 |
72.29 |
72.50 |
70.53 |
70.74 |
-1.58 |
6,172 |
46,062 |
+1,220 |
Hover/Click |
|
Nov25 |
241111 |
72.07 |
72.34 |
70.34 |
70.61 |
-1.53 |
3,638 |
37,331 |
+334 |
Hover/Click |
|
Dec25 |
241111 |
71.87 |
72.19 |
70.18 |
70.48 |
-1.49 |
46,824 |
196,166 |
-2,349 |
Hover/Click |
|
Jan26 |
241111 |
71.14 |
71.14 |
70.07 |
70.33 |
-1.45 |
2,614 |
26,085 |
+602 |
Hover/Click |
|
Feb26 |
241111 |
70.19 |
70.19 |
70.19 |
70.19 |
-1.42 |
2,208 |
28,288 |
+1,586 |
Hover/Click |
| Total Volume and Open Interest |
975,239 |
2,350,102 |
+31,778 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov24 |
241111 |
669.25 |
672.50 |
655.25 |
656.50 |
-12.00 |
46,189 |
32,919 |
-22,416 |
Hover/Click |
|
Dec24 |
241111 |
669.00 |
672.50 |
654.75 |
656.25 |
-12.00 |
109,337 |
274,898 |
+3,131 |
Hover/Click |
|
Jan25 |
241111 |
667.50 |
671.00 |
653.00 |
654.50 |
-12.50 |
63,994 |
158,789 |
+9,570 |
Hover/Click |
|
Feb25 |
241111 |
667.50 |
671.00 |
653.25 |
655.00 |
-12.50 |
27,363 |
82,770 |
+3,047 |
Hover/Click |
|
Mar25 |
241111 |
668.75 |
671.50 |
653.75 |
655.50 |
-12.50 |
17,924 |
79,742 |
-608 |
Hover/Click |
|
Apr25 |
241111 |
667.00 |
670.00 |
652.50 |
654.25 |
-12.50 |
8,599 |
40,030 |
+1,582 |
Hover/Click |
|
May25 |
241111 |
665.50 |
668.75 |
651.50 |
653.25 |
-12.25 |
6,333 |
36,784 |
+279 |
Hover/Click |
|
Jun25 |
241111 |
665.00 |
668.25 |
650.75 |
652.50 |
-12.25 |
15,105 |
72,198 |
-827 |
Hover/Click |
|
Jul25 |
241111 |
665.50 |
669.00 |
652.00 |
653.25 |
-12.25 |
2,112 |
24,811 |
+576 |
Hover/Click |
|
Aug25 |
241111 |
666.50 |
670.00 |
653.25 |
654.50 |
-11.75 |
949 |
21,504 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
317,727 |
984,424 |
-4,660 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
70.20 |
70.57 |
67.91 |
68.04 |
-2.34 |
52,953 |
74,452 |
-6,521 |
Hover/Click |
|
Jan25 |
241111 |
69.94 |
70.29 |
67.79 |
67.92 |
-2.19 |
68,714 |
87,558 |
-1,770 |
Hover/Click |
|
Feb25 |
241111 |
69.86 |
70.03 |
67.59 |
67.75 |
-2.10 |
56,545 |
58,231 |
-421 |
Hover/Click |
|
Mar25 |
241111 |
69.63 |
69.77 |
67.47 |
67.61 |
-2.02 |
53,218 |
56,726 |
+3,123 |
Hover/Click |
|
Apr25 |
241111 |
69.25 |
69.60 |
67.35 |
67.51 |
-1.94 |
21,798 |
22,438 |
+190 |
Hover/Click |
|
May25 |
241111 |
69.24 |
69.33 |
67.29 |
67.41 |
-1.88 |
13,003 |
22,055 |
+668 |
Hover/Click |
|
Jun25 |
241111 |
68.93 |
69.28 |
67.13 |
67.30 |
-1.82 |
16,922 |
69,283 |
+477 |
Hover/Click |
|
Jul25 |
241111 |
68.75 |
68.75 |
67.17 |
67.17 |
-1.76 |
1,833 |
17,400 |
+784 |
Hover/Click |
|
Aug25 |
241111 |
68.56 |
68.56 |
67.02 |
67.02 |
-1.71 |
1,905 |
16,877 |
+662 |
Hover/Click |
|
Sep25 |
241111 |
68.59 |
68.59 |
66.86 |
66.86 |
-1.66 |
2,791 |
35,192 |
+918 |
Hover/Click |
|
Oct25 |
241111 |
66.87 |
66.88 |
66.70 |
66.70 |
-1.62 |
266 |
15,909 |
+36 |
Hover/Click |
|
Nov25 |
241111 |
66.72 |
66.73 |
66.55 |
66.55 |
-1.58 |
214 |
15,150 |
+30 |
Hover/Click |
|
Dec25 |
241111 |
67.77 |
68.03 |
66.35 |
66.42 |
-1.54 |
7,864 |
87,010 |
+506 |
Hover/Click |
|
Jan26 |
241111 |
66.25 |
66.25 |
66.25 |
66.25 |
-1.50 |
188 |
4,132 |
+50 |
Hover/Click |
|
Feb26 |
241111 |
66.09 |
66.09 |
66.09 |
66.09 |
-1.45 |
143 |
2,352 |
+66 |
Hover/Click |
|
Mar26 |
241111 |
65.95 |
65.95 |
65.95 |
65.95 |
-1.42 |
336 |
3,591 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
303,283 |
698,257 |
+199 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
104.955 |
105.610 |
104.830 |
105.457 |
+0.567 |
19,801 |
31,783 |
+1,503 |
Hover/Click |
|
Mar25 |
241111 |
104.605 |
105.200 |
104.555 |
105.107 |
+0.563 |
50 |
643 |
+24 |
Hover/Click |
|
Jun25 |
241111 |
104.798 |
104.798 |
104.798 |
104.798 |
+0.563 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,851 |
32,436 |
+1,527 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
65.85 |
66.01 |
65.65 |
65.70 |
-0.12 |
118,932 |
171,759 |
-469 |
Hover/Click |
|
Mar25 |
241111 |
65.87 |
66.02 |
65.68 |
65.72 |
-0.12 |
346 |
1,138 |
+69 |
Hover/Click |
|
Jun25 |
241111 |
65.89 |
65.99 |
65.72 |
65.72 |
-0.11 |
33 |
346 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
119,539 |
173,619 |
-379 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
129.12 |
129.25 |
128.55 |
128.61 |
-0.51 |
89,264 |
208,710 |
-2,317 |
Hover/Click |
|
Mar25 |
241111 |
129.11 |
129.20 |
128.52 |
128.57 |
-0.50 |
151 |
1,283 |
+24 |
Hover/Click |
|
Jun25 |
241111 |
128.54 |
128.54 |
128.54 |
128.54 |
-0.49 |
4 |
183 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
89,769 |
210,706 |
-2,135 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
71.97 |
72.00 |
71.76 |
71.89 |
-0.06 |
75,749 |
335,383 |
+5,719 |
Hover/Click |
|
Mar25 |
241111 |
72.22 |
72.24 |
72.01 |
72.13 |
-0.07 |
1,425 |
5,955 |
+358 |
Hover/Click |
|
Jun25 |
241111 |
72.30 |
72.41 |
72.28 |
72.38 |
-0.06 |
86 |
2,431 |
+73 |
Hover/Click |
|
Sep25 |
241111 |
72.59 |
72.61 |
72.59 |
72.61 |
-0.06 |
1 |
260 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
77,465 |
344,453 |
+6,123 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
65.82 |
65.82 |
65.24 |
65.32 |
-0.48 |
120,342 |
243,756 |
-6,711 |
Hover/Click |
|
Mar25 |
241111 |
66.43 |
66.44 |
65.99 |
66.07 |
-0.48 |
327 |
1,736 |
+51 |
Hover/Click |
|
Jun25 |
241111 |
66.71 |
66.73 |
66.71 |
66.73 |
-0.49 |
3 |
1,023 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
120,869 |
247,396 |
-6,666 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
114.63 |
114.63 |
113.94 |
113.95 |
-0.65 |
22,123 |
77,169 |
+114 |
Hover/Click |
|
Mar25 |
241111 |
115.76 |
115.79 |
115.13 |
115.14 |
-0.64 |
3 |
262 |
+1 |
Hover/Click |
|
Jun25 |
241111 |
116.66 |
116.66 |
116.32 |
116.32 |
-0.65 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,126 |
77,533 |
+115 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
107.25 |
107.43 |
106.44 |
106.66 |
-0.63 |
223,175 |
609,761 |
-4,939 |
Hover/Click |
|
Mar25 |
241111 |
107.76 |
107.89 |
106.91 |
107.13 |
-0.63 |
943 |
11,953 |
+102 |
Hover/Click |
|
Jun25 |
241111 |
108.10 |
108.10 |
107.67 |
107.69 |
-0.63 |
19 |
2,161 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
224,982 |
632,284 |
-5,100 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
492.38 |
493.88 |
483.00 |
486.50 |
-6.13 |
58,887 |
135,635 |
+886 |
Hover/Click |
|
Mar25 |
241111 |
478.50 |
486.75 |
476.38 |
479.75 |
-6.00 |
12 |
1,635 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,900 |
137,295 |
+887 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
59.6900 |
59.7900 |
59.5400 |
59.6100 |
-0.0100 |
35,766 |
61,718 |
-275 |
Hover/Click |
|
Mar25 |
241111 |
59.7600 |
59.8600 |
59.6200 |
59.6900 |
-0.0100 |
11 |
57 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
35,777 |
61,776 |
-274 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
173.80 |
173.95 |
171.60 |
173.05 |
-0.20 |
17,663 |
66,540 |
+1,974 |
Hover/Click |
|
Jan25 |
241111 |
173.05 |
173.20 |
171.05 |
172.45 |
-0.20 |
656 |
5,477 |
+567 |
|
|
Feb25 |
241111 |
171.70 |
171.70 |
171.40 |
171.70 |
-0.20 |
3 |
9 |
+3 |
|
|
Mar25 |
241111 |
170.95 |
170.95 |
170.95 |
170.95 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
18,322 |
72,026 |
+2,544 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Nov24 |
241111 |
81210 |
89145 |
80665 |
87735 |
+10375 |
10,585 |
25,799 |
-355 |
Hover/Click |
|
Dec24 |
241111 |
81705 |
89835 |
81300 |
88415 |
+10480 |
2,247 |
9,125 |
+744 |
Hover/Click |
|
Jan25 |
241111 |
82205 |
90570 |
81980 |
89175 |
+10580 |
207 |
674 |
+43 |
Hover/Click |
|
Feb25 |
241111 |
83725 |
91165 |
83690 |
89820 |
+10680 |
36 |
279 |
+20 |
Hover/Click |
|
Mar25 |
241111 |
84465 |
91740 |
84345 |
90385 |
+10715 |
1 |
89 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
13,076 |
35,973 |
+453 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
117~270 |
117~290 |
117~070 |
117~210 |
-0~060 |
474,348 |
1,833,018 |
-9,454 |
Hover/Click |
|
Mar25 |
241111 |
118~020 |
118~020 |
117~140 |
117~270 |
-0~060 |
4,043 |
63,443 |
+2,034 |
Hover/Click |
|
Jun25 |
241111 |
117~280 |
117~280 |
117~280 |
117~280 |
-0~060 |
0 |
294 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
478,391 |
1,896,755 |
-7,420 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
110~065 |
110~075 |
109~255 |
109~290 |
-0~120 |
2,175,011 |
4,570,487 |
+4,979 |
Hover/Click |
|
Mar25 |
241111 |
110~125 |
110~125 |
109~305 |
110~020 |
-0~125 |
20,502 |
36,626 |
+7,392 |
Hover/Click |
|
Jun25 |
241111 |
110~210 |
110~210 |
110~085 |
110~085 |
-0~125 |
1 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
106~312 |
106~312 |
106~214 |
106~236 |
-0~084 |
1,409,667 |
6,334,805 |
+19,581 |
Hover/Click |
|
Mar25 |
241111 |
107~042 |
107~044 |
106~284 |
106~304 |
-0~086 |
18,082 |
31,011 |
+8,189 |
Hover/Click |
|
Jun25 |
241111 |
107~004 |
107~004 |
107~004 |
107~004 |
-0~086 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
102~235 |
102~242 |
102~206 |
102~213 |
-0~032 |
1,106,157 |
4,521,779 |
+61,419 |
Hover/Click |
|
Mar25 |
241111 |
102~307 |
102~307 |
102~276 |
102~282 |
-0~037 |
2,269 |
13,354 |
+1,307 |
Hover/Click |
|
Jun25 |
241111 |
103~002 |
103~002 |
103~002 |
103~002 |
-0~037 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,108,426 |
4,535,134 |
+62,726 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
95.410 |
95.415 |
95.400 |
95.405 |
-0.005 |
60,992 |
334,634 |
-15,545 |
|
|
Mar25 |
241111 |
95.665 |
95.675 |
95.645 |
95.655 |
-0.010 |
58,529 |
287,078 |
+3,825 |
|
|
Jun25 |
241111 |
95.840 |
95.865 |
95.810 |
95.825 |
-0.010 |
59,774 |
269,859 |
+2,403 |
|
|
Sep25 |
241111 |
95.920 |
95.960 |
95.900 |
95.920 |
unch |
53,427 |
229,132 |
+3,832 |
|
|
Dec25 |
241111 |
95.965 |
96.010 |
95.950 |
95.970 |
+0.005 |
65,539 |
352,051 |
+3,007 |
|
|
Mar26 |
241111 |
95.970 |
96.020 |
95.960 |
95.985 |
+0.010 |
41,269 |
164,286 |
+1,709 |
|
|
Jun26 |
241111 |
95.985 |
96.030 |
95.970 |
96.000 |
+0.010 |
37,246 |
131,291 |
-596 |
|
|
Sep26 |
241111 |
96.025 |
96.045 |
95.985 |
96.020 |
+0.005 |
32,592 |
105,280 |
+2,104 |
|
|
Dec26 |
241111 |
96.040 |
96.075 |
96.020 |
96.055 |
+0.005 |
33,287 |
105,984 |
+866 |
|
|
Mar27 |
241111 |
96.090 |
96.105 |
96.045 |
96.085 |
+0.005 |
19,404 |
65,347 |
+315 |
|
|
Jun27 |
241111 |
96.095 |
96.130 |
96.070 |
96.110 |
+0.005 |
16,925 |
53,325 |
-275 |
|
|
Sep27 |
241111 |
96.145 |
96.150 |
96.090 |
96.130 |
+0.005 |
12,077 |
57,603 |
-1,110 |
|
|
Dec27 |
241111 |
96.130 |
96.165 |
96.100 |
96.145 |
+0.005 |
13,104 |
53,209 |
-289 |
|
|
Mar28 |
241111 |
96.145 |
96.175 |
96.115 |
96.155 |
unch |
8,038 |
28,644 |
+972 |
|
|
Jun28 |
241111 |
96.170 |
96.180 |
96.125 |
96.160 |
-0.005 |
6,161 |
25,481 |
+215 |
|
|
Sep28 |
241111 |
96.175 |
96.185 |
96.130 |
96.165 |
-0.005 |
5,306 |
12,547 |
-53 |
|
|
Dec28 |
241111 |
96.175 |
96.185 |
96.125 |
96.160 |
-0.010 |
2,350 |
7,216 |
-34 |
|
|
Mar29 |
241111 |
96.165 |
96.175 |
96.120 |
96.155 |
-0.010 |
1,584 |
7,940 |
-26 |
|
| Total Volume and Open Interest |
531,120 |
2,674,778 |
+1,305 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241111 |
125~07 |
125~16 |
124~18 |
124~31 |
-0~12 |
387,027 |
1,753,359 |
+13,152 |
|
|
Mar25 |
241111 |
124~31 |
125~18 |
124~22 |
125~02 |
-0~12 |
182 |
44,324 |
+40 |
|
|
Jun25 |
241111 |
126~08 |
126~08 |
126~08 |
126~08 |
-0~12 |
|
|
|
|
| Total Volume and Open Interest |
387,209 |
1,797,683 |
+13,192 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241111 |
113~140 |
113~140 |
112~305 |
113~040 |
-0~115 |
615,567 |
2,206,422 |
+11,209 |
|
|
Mar25 |
241111 |
113~140 |
113~170 |
113~070 |
113~130 |
-0~110 |
132 |
230 |
+104 |
|
|
Jun25 |
241111 |
113~240 |
113~240 |
113~240 |
113~240 |
-0~110 |
|
|
|
|
| Total Volume and Open Interest |
615,699 |
2,206,652 |
+11,313 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov24 |
241111 |
95.363 |
95.363 |
95.360 |
95.360 |
-0.005 |
42,815 |
499,584 |
+12,363 |
|
|
Dec24 |
241111 |
95.490 |
95.495 |
95.485 |
95.490 |
-0.005 |
27,390 |
281,721 |
-442 |
|
|
Jan25 |
241111 |
95.590 |
95.595 |
95.585 |
95.590 |
-0.005 |
92,600 |
306,915 |
+7,137 |
|
|
Feb25 |
241111 |
95.675 |
95.675 |
95.660 |
95.665 |
-0.020 |
72,038 |
174,880 |
-1,157 |
|
|
Mar25 |
241111 |
95.735 |
95.735 |
95.715 |
95.715 |
-0.025 |
14,805 |
64,585 |
-2,196 |
|
|
Apr25 |
241111 |
95.825 |
95.825 |
95.795 |
95.800 |
-0.030 |
53,289 |
84,579 |
+9,471 |
|
| Total Volume and Open Interest |
353,928 |
1,576,604 |
+32,335 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
143.67 |
143.74 |
143.60 |
143.61 |
-0.03 |
612 |
7,509 |
-8 |
Hover/Click |
|
Mar25 |
241111 |
142.95 |
142.95 |
142.95 |
142.95 |
-0.03 |
0 |
7 |
+0 |
Hover/Click |
|
Jun25 |
241111 |
142.39 |
142.39 |
142.39 |
142.39 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
612 |
7,516 |
-8 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241111 |
132.26 |
133.90 |
131.68 |
133.32 |
+1.06 |
125,094 |
218,549 |
-12,340 |
|
|
Mar25 |
241111 |
133.10 |
133.30 |
132.50 |
133.30 |
+1.08 |
75 |
461 |
-32 |
|
|
Jun25 |
241111 |
132.88 |
132.88 |
132.88 |
132.88 |
+0.88 |
|
|
|
|
| Total Volume and Open Interest |
125,169 |
219,010 |
-12,372 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
132.13 |
132.61 |
131.97 |
132.51 |
+0.43 |
996,987 |
1,497,899 |
-167,117 |
Hover/Click |
|
Mar25 |
241111 |
133.42 |
134.00 |
133.42 |
133.98 |
+0.48 |
1,195 |
6,328 |
+683 |
Hover/Click |
|
Jun25 |
241111 |
133.14 |
133.14 |
133.14 |
133.14 |
+0.44 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
998,182 |
1,504,227 |
-166,434 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
118.52 |
118.76 |
118.42 |
118.74 |
+0.28 |
567,134 |
1,357,063 |
-94,835 |
Hover/Click |
|
Mar25 |
241111 |
117.75 |
118.05 |
117.75 |
118.05 |
+0.27 |
371 |
2,648 |
+371 |
Hover/Click |
|
Jun25 |
241111 |
119.99 |
119.99 |
119.99 |
119.99 |
+0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
567,505 |
1,359,711 |
-94,464 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241111 |
106.72 |
106.82 |
106.70 |
106.81 |
+0.10 |
645,837 |
2,400,995 |
-117,238 |
|
|
Mar25 |
241111 |
106.99 |
107.06 |
106.99 |
107.06 |
+0.11 |
554 |
9,245 |
+554 |
|
|
Jun25 |
241111 |
107.90 |
107.90 |
107.90 |
107.90 |
+0.15 |
|
|
|
|
| Total Volume and Open Interest |
646,391 |
2,410,240 |
-116,684 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241111 |
97.185 |
97.200 |
97.185 |
97.200 |
+0.020 |
33,891 |
23,694 |
-205 |
|
|
Mar25 |
241111 |
97.760 |
97.780 |
97.755 |
97.775 |
+0.035 |
8,840 |
19,820 |
+622 |
|
|
Jun25 |
241111 |
97.990 |
98.010 |
97.985 |
98.010 |
+0.050 |
2,555 |
11,884 |
+29 |
|
| Total Volume and Open Interest |
108,459 |
126,111 |
+342 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
94~12 |
94~15 |
93~28 |
94~10 |
+0~04 |
207,284 |
858,113 |
-3,788 |
Hover/Click |
|
Mar25 |
241111 |
94~08 |
94~08 |
94~08 |
94~08 |
+0~04 |
10 |
53 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
207,294 |
858,166 |
-3,782 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
97.195 |
97.205 |
97.180 |
97.200 |
+0.020 |
207,321 |
675,948 |
-18,123 |
|
|
Mar25 |
241111 |
97.765 |
97.785 |
97.750 |
97.780 |
+0.035 |
194,023 |
605,101 |
-9,976 |
|
|
Jun25 |
241111 |
98.000 |
98.020 |
97.970 |
98.015 |
+0.050 |
146,051 |
584,779 |
-118 |
|
| Total Volume and Open Interest |
1,503,993 |
4,753,589 |
-79 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
95.61 |
95.61 |
95.60 |
95.61 |
unch |
17,514 |
278,819 |
-1,415 |
|
|
Mar25 |
241111 |
95.71 |
95.72 |
95.67 |
95.69 |
-0.02 |
33,439 |
266,750 |
+1,886 |
|
|
Jun25 |
241111 |
95.85 |
95.87 |
95.81 |
95.82 |
-0.03 |
39,836 |
177,068 |
+3,868 |
|
|
Sep25 |
241111 |
95.96 |
95.99 |
95.91 |
95.93 |
-0.03 |
20,854 |
189,935 |
+4,245 |
|
|
Dec25 |
241111 |
96.05 |
96.09 |
96.00 |
96.02 |
-0.04 |
26,749 |
181,078 |
+1,377 |
|
|
Mar26 |
241111 |
96.11 |
96.14 |
96.06 |
96.07 |
-0.04 |
11,790 |
138,242 |
-2,542 |
|
|
Jun26 |
241111 |
96.12 |
96.15 |
96.07 |
96.09 |
-0.03 |
8,684 |
84,828 |
+794 |
|
|
Sep26 |
241111 |
96.09 |
96.13 |
96.05 |
96.07 |
-0.03 |
3,070 |
45,068 |
-78 |
|
|
Dec26 |
241111 |
96.06 |
96.06 |
96.02 |
96.03 |
-0.03 |
104 |
9,397 |
-24 |
|
|
Mar27 |
241111 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.03 |
50 |
2,903 |
-35 |
|
| Total Volume and Open Interest |
162,190 |
1,375,439 |
+7,976 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
95.41 |
95.49 |
95.39 |
95.41 |
unch |
204,770 |
1,093,861 |
+3,751 |
|
|
Mar25 |
241111 |
95.41 |
95.41 |
95.41 |
95.41 |
unch |
|
|
|
|
| Total Volume and Open Interest |
204,770 |
1,093,861 |
+3,751 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
95.91 |
95.96 |
95.87 |
95.90 |
-0.02 |
210,603 |
877,582 |
-6,414 |
|
|
Mar25 |
241111 |
95.90 |
95.90 |
95.90 |
95.90 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
210,603 |
877,582 |
-6,414 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
2692.1 |
2693.4 |
2617.1 |
2617.7 |
-77.1 |
233,110 |
327,939 |
-20,995 |
Hover/Click |
|
Feb25 |
241111 |
2716.0 |
2717.2 |
2641.1 |
2641.7 |
-77.8 |
73,368 |
156,005 |
+17,407 |
Hover/Click |
|
Apr25 |
241111 |
2734.6 |
2736.6 |
2661.3 |
2661.9 |
-78.2 |
7,439 |
34,804 |
+519 |
Hover/Click |
|
Jun25 |
241111 |
2756.4 |
2757.7 |
2682.7 |
2683.0 |
-78.5 |
4,045 |
21,520 |
+973 |
Hover/Click |
|
Aug25 |
241111 |
2774.8 |
2779.8 |
2702.9 |
2702.9 |
-78.7 |
1,202 |
4,442 |
+413 |
Hover/Click |
|
Oct25 |
241111 |
2799.6 |
2799.6 |
2722.4 |
2722.4 |
-79.0 |
198 |
863 |
+51 |
Hover/Click |
|
Dec25 |
241111 |
2818.0 |
2818.3 |
2742.1 |
2742.1 |
-79.1 |
674 |
5,645 |
+315 |
Hover/Click |
|
Feb26 |
241111 |
2826.6 |
2826.6 |
2761.8 |
2761.8 |
-79.1 |
2 |
44 |
+0 |
Hover/Click |
|
Apr26 |
241111 |
2791.8 |
2791.8 |
2779.9 |
2779.9 |
-79.1 |
1 |
31 |
+0 |
Hover/Click |
|
Jun26 |
241111 |
2799.0 |
2799.0 |
2799.0 |
2799.0 |
-79.1 |
0 |
206 |
+0 |
Hover/Click |
|
Aug26 |
241111 |
2820.6 |
2820.6 |
2820.6 |
2820.6 |
-79.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
321,189 |
552,706 |
-860 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
3141.5 |
3166.0 |
3053.0 |
3061.3 |
-83.6 |
73,367 |
92,835 |
-6,809 |
Hover/Click |
|
Mar25 |
241111 |
3185.0 |
3209.5 |
3094.0 |
3103.6 |
-85.0 |
16,803 |
42,012 |
+4,160 |
Hover/Click |
|
May25 |
241111 |
3217.0 |
3230.0 |
3123.0 |
3131.0 |
-85.3 |
2,924 |
6,717 |
-33 |
Hover/Click |
|
Jul25 |
241111 |
3230.0 |
3265.0 |
3150.0 |
3158.7 |
-85.6 |
1,055 |
3,176 |
+381 |
Hover/Click |
|
Sep25 |
241111 |
3275.0 |
3275.0 |
3180.0 |
3184.9 |
-86.1 |
181 |
439 |
+69 |
Hover/Click |
|
Dec25 |
241111 |
3314.5 |
3314.5 |
3214.0 |
3223.1 |
-86.4 |
139 |
885 |
+20 |
Hover/Click |
|
Mar26 |
241111 |
3261.9 |
3261.9 |
3261.9 |
3261.9 |
-86.4 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,803 |
147,277 |
-2,375 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan25 |
241111 |
978.2 |
995.0 |
966.9 |
969.5 |
-9.0 |
27,518 |
77,467 |
+1,756 |
Hover/Click |
|
Apr25 |
241111 |
987.0 |
1003.1 |
975.7 |
978.3 |
-9.0 |
2,934 |
10,116 |
+1,001 |
Hover/Click |
|
Jul25 |
241111 |
998.0 |
1010.2 |
985.5 |
985.9 |
-8.9 |
562 |
946 |
+172 |
Hover/Click |
|
Oct25 |
241111 |
1004.2 |
1016.9 |
991.5 |
993.0 |
-8.9 |
87 |
108 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
31,251 |
88,865 |
+2,956 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
985.50 |
1001.00 |
976.00 |
982.30 |
-9.90 |
7,962 |
12,546 |
-602 |
Hover/Click |
|
Mar25 |
241111 |
991.00 |
1011.00 |
989.00 |
993.80 |
-8.90 |
1,539 |
5,322 |
+608 |
Hover/Click |
|
Jun25 |
241111 |
1002.50 |
1002.50 |
1000.00 |
1000.00 |
-9.30 |
74 |
73 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
9,575 |
17,947 |
+14 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
431.25 |
433.20 |
422.25 |
422.85 |
-7.75 |
82,281 |
96,688 |
-6,485 |
Hover/Click |
|
Mar25 |
241111 |
437.05 |
437.95 |
427.25 |
427.95 |
-7.40 |
24,415 |
81,913 |
+2,183 |
Hover/Click |
|
May25 |
241111 |
440.30 |
440.30 |
430.40 |
430.95 |
-7.30 |
7,085 |
23,569 |
+457 |
Hover/Click |
|
Jul25 |
241111 |
443.00 |
443.00 |
433.30 |
433.50 |
-7.25 |
3,451 |
16,991 |
+184 |
Hover/Click |
|
Sep25 |
241111 |
440.80 |
441.10 |
435.50 |
435.65 |
-7.15 |
440 |
2,602 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
119,478 |
235,843 |
-3,311 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
44152 |
44625 |
44142 |
44441 |
+300 |
112,833 |
89,469 |
+34 |
Hover/Click |
|
Mar25 |
241111 |
44623 |
45052 |
44582 |
44874 |
+305 |
399 |
1,487 |
+198 |
Hover/Click |
|
Jun25 |
241111 |
45050 |
45380 |
45050 |
45212 |
+291 |
2 |
47 |
+0 |
Hover/Click |
|
Sep25 |
241111 |
45587 |
45587 |
45587 |
45587 |
+293 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
113,234 |
91,003 |
+232 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
44149 |
44626 |
44143 |
44441 |
+300 |
95,595 |
21,485 |
+362 |
Hover/Click |
|
Mar25 |
241111 |
44600 |
45055 |
44585 |
44874 |
+305 |
738 |
756 |
+27 |
Hover/Click |
|
Jun25 |
241111 |
45212 |
45308 |
45212 |
45212 |
+291 |
1 |
31 |
+1 |
Hover/Click |
|
Sep25 |
241111 |
45587 |
45587 |
45587 |
45587 |
+293 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
96,335 |
22,273 |
+391 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
6030.00 |
6053.25 |
6013.50 |
6031.75 |
+6.50 |
1,184,512 |
2,176,421 |
+29,846 |
Hover/Click |
|
Mar25 |
241111 |
6098.00 |
6118.50 |
6079.50 |
6097.25 |
+7.25 |
2,624 |
40,711 |
+1,121 |
Hover/Click |
|
Jun25 |
241111 |
6154.00 |
6175.25 |
6138.25 |
6154.75 |
+8.00 |
88 |
773 |
+42 |
Hover/Click |
|
Sep25 |
241111 |
6210.50 |
6210.50 |
6210.50 |
6210.50 |
+7.75 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,187,224 |
2,219,113 |
+31,009 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
6029.50 |
6053.25 |
6013.50 |
6031.75 |
+6.50 |
708,057 |
192,486 |
+897 |
Hover/Click |
|
Mar25 |
241111 |
6092.75 |
6118.75 |
6079.25 |
6097.25 |
+7.25 |
1,501 |
2,869 |
+144 |
Hover/Click |
|
Jun25 |
241111 |
6162.50 |
6169.50 |
6139.25 |
6154.75 |
+8.00 |
254 |
400 |
+196 |
Hover/Click |
|
Sep25 |
241111 |
6210.50 |
6210.50 |
6210.50 |
6210.50 |
+7.75 |
1 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
709,814 |
195,765 |
+1,236 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
21249.75 |
21340.75 |
21098.25 |
21217.75 |
-13.50 |
401,943 |
271,225 |
+1,457 |
Hover/Click |
|
Mar25 |
241111 |
21510.00 |
21589.75 |
21350.50 |
21469.25 |
-12.25 |
456 |
2,087 |
+69 |
Hover/Click |
|
Jun25 |
241111 |
21760.00 |
21789.00 |
21577.00 |
21683.25 |
-13.00 |
3 |
20 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
402,402 |
273,338 |
+1,527 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
21242.00 |
21340.50 |
21098.25 |
21217.75 |
-13.50 |
968,725 |
103,882 |
-2,752 |
Hover/Click |
|
Mar25 |
241111 |
21491.00 |
21590.75 |
21347.50 |
21469.25 |
-12.25 |
2,877 |
5,294 |
+175 |
Hover/Click |
|
Jun25 |
241111 |
21735.00 |
21779.50 |
21587.00 |
21683.25 |
-13.00 |
21 |
121 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
971,623 |
109,309 |
-2,575 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241111 |
42.00 |
76.00 |
42.00 |
64.80 |
+29.40 |
8,524 |
39,847 |
+473 |
Hover/Click |
|
Mar25 |
241111 |
97.90 |
106.00 |
97.90 |
97.90 |
+32.40 |
1 |
2 |
+1 |
Hover/Click |
|
Jun25 |
241111 |
109.30 |
109.30 |
109.30 |
109.30 |
+27.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,525 |
39,849 |
+474 |
|
| Volatility Index(CBOE) |
|
Nov24 |
241111 |
15.50 |
15.55 |
15.19 |
15.49 |
-0.01 |
80,298 |
101,611 |
-7,070 |
|
|
Dec24 |
241111 |
15.70 |
15.75 |
15.45 |
15.72 |
-0.04 |
64,856 |
126,938 |
+15,180 |
|
|
Jan25 |
241111 |
16.60 |
16.64 |
16.35 |
16.54 |
-0.09 |
19,495 |
47,946 |
+2,267 |
|
|
Feb25 |
241111 |
17.10 |
17.10 |
16.90 |
17.05 |
-0.08 |
10,245 |
37,026 |
+2,641 |
|
| Total Volume and Open Interest |
184,652 |
349,749 |
+13,989 |
|
| S & P 600(CME) |
|
Dec24 |
241111 |
1536.30 |
1544.20 |
1536.30 |
1537.80 |
+23.30 |
4 |
712 |
-1 |
|
|
Mar25 |
241111 |
1555.10 |
1555.10 |
1555.10 |
1555.10 |
+22.80 |
|
|
|
|
| Total Volume and Open Interest |
4 |
712 |
-1 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
2418.10 |
2455.60 |
2418.00 |
2448.50 |
+36.10 |
147,894 |
471,355 |
+2,090 |
Hover/Click |
|
Mar25 |
241111 |
2442.00 |
2480.50 |
2442.00 |
2473.50 |
+36.50 |
117 |
1,713 |
+17 |
Hover/Click |
|
Jun25 |
241111 |
2489.80 |
2489.80 |
2489.80 |
2489.80 |
+35.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
148,011 |
473,068 |
+2,107 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241111 |
2418.10 |
2455.60 |
2417.40 |
2448.50 |
+36.10 |
71,293 |
22,209 |
+474 |
Hover/Click |
|
Mar25 |
241111 |
2442.10 |
2480.30 |
2442.10 |
2473.50 |
+36.50 |
442 |
802 |
-28 |
Hover/Click |
|
Jun25 |
241111 |
2489.80 |
2489.80 |
2489.80 |
2489.80 |
+35.80 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,736 |
23,036 |
+445 |
|
| Nikkei 225(CME) |
|
Dec24 |
241111 |
39175 |
39860 |
39140 |
39680 |
+510 |
5,366 |
10,093 |
-2 |
|
|
Mar25 |
241111 |
39400 |
39905 |
39400 |
39740 |
+520 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
5,366 |
10,103 |
-2 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
39515 |
39620 |
38955 |
39530 |
unch |
27,156 |
84,123 |
+2,807 |
|
|
Mar25 |
241111 |
39260 |
39495 |
39150 |
39495 |
unch |
13 |
922 |
+5 |
|
|
Jun25 |
241111 |
39250 |
39250 |
39250 |
39250 |
+5 |
0 |
792 |
+0 |
|
| Total Volume and Open Interest |
27,169 |
88,347 |
+1,748 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241111 |
39530 |
39625 |
38955 |
39550 |
+50 |
572,391 |
303,731 |
-731 |
|
|
Mar25 |
241111 |
39520 |
39615 |
38955 |
39540 |
+50 |
25,448 |
14,909 |
-232 |
|
|
Jun25 |
241111 |
39295 |
39350 |
38735 |
39310 |
+50 |
487 |
1,789 |
-6 |
|
| Total Volume and Open Interest |
607,666 |
331,609 |
-77,295 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241111 |
39540 |
39620 |
38960 |
39550 |
+50 |
37,736 |
180,399 |
-1,970 |
|
|
Mar25 |
241111 |
39660 |
39660 |
38950 |
39540 |
+50 |
2,686 |
17,833 |
+5,548 |
|
|
Jun25 |
241111 |
39310 |
39310 |
39310 |
39310 |
+50 |
0 |
7,753 |
+500 |
|
| Total Volume and Open Interest |
40,423 |
233,204 |
+4,328 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241111 |
39150 |
39820 |
39105 |
39635 |
+500 |
19,339 |
38,390 |
+26 |
|
|
Mar25 |
241111 |
39635 |
39800 |
39635 |
39635 |
+500 |
0 |
12 |
+0 |
|
|
Jun25 |
241111 |
39655 |
39655 |
39655 |
39655 |
+460 |
|
|
|
|
| Total Volume and Open Interest |
19,339 |
38,402 |
+26 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241111 |
39635 |
39635 |
39635 |
39635 |
+500 |
|
|
|
|
|
Mar25 |
241111 |
39635 |
39635 |
39635 |
39635 |
+500 |
0 |
1 |
+0 |
|
|
Jun25 |
241111 |
39655 |
39655 |
39655 |
39655 |
+460 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov24 |
241111 |
7377.5 |
7457.5 |
7359.0 |
7431.5 |
+88.5 |
48,651 |
185,928 |
-6,011 |
|
|
Dec24 |
241111 |
7395.0 |
7474.0 |
7383.0 |
7447.5 |
+88.5 |
5,374 |
14,601 |
+4,890 |
|
|
Jan25 |
241111 |
7462.0 |
7462.0 |
7462.0 |
7462.0 |
+88.5 |
|
|
|
|
|
Mar25 |
241111 |
7499.0 |
7499.0 |
7499.0 |
7499.0 |
+88.5 |
0 |
1 |
+0 |
|
|
Jun25 |
241111 |
7367.5 |
7367.5 |
7367.5 |
7367.5 |
+88.5 |
|
|
|
|
|
Sep25 |
241111 |
7401.0 |
7401.0 |
7401.0 |
7401.0 |
+87.0 |
|
|
|
|
| Total Volume and Open Interest |
54,025 |
200,530 |
-1,121 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov24 |
241111 |
20599 |
20683 |
20160 |
20444 |
-144 |
166,387 |
100,151 |
-1,350 |
|
|
Dec24 |
241111 |
20737 |
20737 |
20240 |
20514 |
-138 |
976 |
19,728 |
-42 |
|
|
Jan25 |
241111 |
20333 |
20540 |
20333 |
20540 |
-213 |
1 |
5 |
+1 |
|
| Total Volume and Open Interest |
167,609 |
124,260 |
-1,286 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
19329.0 |
19621.0 |
19322.0 |
19526.0 |
+244.0 |
37,460 |
56,597 |
-1,872 |
|
|
Mar25 |
241111 |
19666.0 |
19745.0 |
19666.0 |
19699.0 |
+245.0 |
36 |
167 |
+28 |
|
|
Jun25 |
241111 |
19914.0 |
19914.0 |
19914.0 |
19914.0 |
+245.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
37,496 |
56,766 |
-1,844 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241111 |
19322.0 |
19621.0 |
19322.0 |
19526.0 |
+244.0 |
33,164 |
9,905 |
-442 |
|
|
Mar25 |
241111 |
19684.0 |
19770.0 |
19654.0 |
19699.0 |
+245.0 |
24 |
54 |
+4 |
|
|
Jun25 |
241111 |
19914.0 |
19914.0 |
19914.0 |
19914.0 |
+245.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
33,188 |
9,964 |
-438 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
4831 |
4888 |
4822 |
4863 |
+52 |
740,034 |
2,307,397 |
-4,700 |
|
|
Mar25 |
241111 |
4855 |
4909 |
4855 |
4888 |
+53 |
636 |
26,111 |
+8 |
|
|
Jun25 |
241111 |
4831 |
4831 |
4831 |
4831 |
+53 |
0 |
1,213 |
+0 |
|
| Total Volume and Open Interest |
740,670 |
2,335,233 |
-4,692 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241111 |
11876 |
11968 |
11858 |
11933 |
+113 |
17,513 |
179,958 |
-2,759 |
|
|
Mar25 |
241111 |
11924 |
11924 |
11895 |
11921 |
+112 |
5 |
4,247 |
+1 |
|
|
Jun25 |
241111 |
11724 |
11724 |
11724 |
11724 |
+113 |
0 |
30 |
+0 |
|
| Total Volume and Open Interest |
17,518 |
184,235 |
-2,758 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241111 |
8116.50 |
8171.50 |
8100.00 |
8142.50 |
+58.00 |
81,014 |
444,922 |
+873 |
|
|
Mar25 |
241111 |
8171.00 |
8171.00 |
8171.00 |
8171.00 |
+59.00 |
4 |
41 |
+0 |
|
|
Jun25 |
241111 |
8177.00 |
8177.00 |
8177.00 |
8177.00 |
+59.00 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
81,018 |
445,116 |
+873 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241111 |
8322.0 |
8325.0 |
8264.0 |
8287.0 |
-30.0 |
37,920 |
225,803 |
-939 |
|
|
Mar25 |
241111 |
8335.0 |
8335.0 |
8335.0 |
8335.0 |
-30.0 |
0 |
125 |
+0 |
|
|
Jun25 |
241111 |
8409.0 |
8409.0 |
8409.0 |
8409.0 |
-30.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
37,921 |
226,507 |
-938 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241111 |
33715.00 |
34135.00 |
33695.00 |
34094.00 |
+527.00 |
18,776 |
125,011 |
-1,100 |
|
|
Mar25 |
241111 |
34060.00 |
34270.00 |
34060.00 |
34234.00 |
+527.00 |
4 |
100 |
+0 |
|
|
Jun25 |
241111 |
33589.00 |
33589.00 |
33589.00 |
33589.00 |
+527.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
18,780 |
125,114 |
-1,100 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241111 |
339.30 |
339.65 |
334.20 |
335.95 |
-4.85 |
190,857 |
268,046 |
-1,643 |
|
|
Mar25 |
241111 |
339.45 |
339.55 |
334.35 |
336.20 |
-4.50 |
559 |
4,886 |
+62 |
|
|
Jun25 |
241111 |
334.30 |
335.50 |
334.30 |
335.45 |
-9.60 |
0 |
3,336 |
+62 |
|
| Total Volume and Open Interest |
191,416 |
279,294 |
-1,519 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov24 |
241111 |
530.50 |
530.50 |
527.60 |
528.50 |
-9.40 |
204 |
703 |
-178 |
|
|
Dec24 |
241111 |
533.00 |
533.50 |
530.80 |
532.00 |
-9.50 |
195 |
346 |
+157 |
|
|
Jan25 |
241111 |
534.50 |
534.50 |
534.50 |
534.50 |
-4.50 |
|
|
|
|
| Total Volume and Open Interest |
399 |
1,049 |
-21 |
|
|
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
