 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan25 |
241118 |
1002.50 |
1011.50 |
989.50 |
1009.75 |
+11.25 |
140,153 |
356,660 |
+6,806 |
Hover/Click |
Mar25 |
241118 |
1012.00 |
1020.75 |
999.25 |
1019.00 |
+10.25 |
52,485 |
238,193 |
-1,035 |
Hover/Click |
May25 |
241118 |
1025.75 |
1033.00 |
1012.00 |
1031.25 |
+9.25 |
16,218 |
135,047 |
+638 |
Hover/Click |
Jul25 |
241118 |
1037.00 |
1044.50 |
1024.00 |
1042.75 |
+8.50 |
12,912 |
85,865 |
+452 |
Hover/Click |
Aug25 |
241118 |
1034.75 |
1042.25 |
1023.00 |
1040.75 |
+7.75 |
1,826 |
7,791 |
-47 |
Hover/Click |
Sep25 |
241118 |
1022.75 |
1029.75 |
1011.00 |
1027.50 |
+6.75 |
1,273 |
8,496 |
-136 |
Hover/Click |
Nov25 |
241118 |
1021.00 |
1028.75 |
1010.50 |
1026.75 |
+6.50 |
4,392 |
54,774 |
+746 |
Hover/Click |
Jan26 |
241118 |
1031.00 |
1038.00 |
1020.25 |
1036.25 |
+6.50 |
217 |
2,748 |
+48 |
Hover/Click |
Mar26 |
241118 |
1025.00 |
1037.75 |
1021.50 |
1036.25 |
+5.25 |
158 |
3,124 |
+12 |
Hover/Click |
May26 |
241118 |
1035.25 |
1042.25 |
1030.25 |
1041.00 |
+4.75 |
77 |
506 |
+45 |
Hover/Click |
Jul26 |
241118 |
1044.00 |
1050.00 |
1035.25 |
1048.50 |
+4.75 |
51 |
1,319 |
+30 |
Hover/Click |
Aug26 |
241118 |
1044.50 |
1044.50 |
1044.50 |
1044.50 |
+4.75 |
0 |
96 |
+0 |
Hover/Click |
Sep26 |
241118 |
1021.00 |
1032.50 |
1021.00 |
1032.50 |
+5.25 |
0 |
62 |
+0 |
Hover/Click |
Nov26 |
241118 |
1027.75 |
1034.50 |
1021.00 |
1033.25 |
+4.75 |
19 |
1,578 |
+0 |
Hover/Click |
Total Volume and Open Interest |
229,781 |
896,308 |
+7,559 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
290.00 |
291.90 |
287.70 |
290.30 |
+0.70 |
71,263 |
129,223 |
-11,927 |
Hover/Click |
Jan25 |
241118 |
291.50 |
293.30 |
289.20 |
292.10 |
+1.30 |
62,460 |
167,614 |
+5,697 |
Hover/Click |
Mar25 |
241118 |
294.90 |
297.20 |
293.30 |
296.10 |
+1.60 |
38,424 |
132,603 |
+1,802 |
Hover/Click |
May25 |
241118 |
299.50 |
301.40 |
297.60 |
300.20 |
+1.40 |
15,968 |
76,204 |
+2,441 |
Hover/Click |
Jul25 |
241118 |
304.00 |
305.90 |
302.30 |
304.70 |
+1.40 |
10,462 |
58,558 |
+665 |
Hover/Click |
Aug25 |
241118 |
305.20 |
306.90 |
303.40 |
305.70 |
+1.40 |
1,638 |
14,926 |
+199 |
Hover/Click |
Sep25 |
241118 |
305.20 |
307.00 |
303.80 |
306.00 |
+1.50 |
828 |
13,051 |
+207 |
Hover/Click |
Oct25 |
241118 |
304.40 |
306.10 |
303.10 |
305.30 |
+1.60 |
509 |
10,471 |
+68 |
Hover/Click |
Dec25 |
241118 |
306.60 |
308.20 |
305.40 |
307.60 |
+1.50 |
1,546 |
20,508 |
+165 |
Hover/Click |
Jan26 |
241118 |
307.40 |
309.00 |
306.50 |
308.40 |
+1.40 |
77 |
1,522 |
+3 |
Hover/Click |
Total Volume and Open Interest |
203,188 |
626,626 |
-671 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
45.43 |
45.81 |
44.37 |
45.52 |
+0.17 |
91,032 |
107,366 |
-7,063 |
Hover/Click |
Jan25 |
241118 |
45.52 |
45.95 |
44.50 |
45.61 |
+0.12 |
89,235 |
172,339 |
+6,160 |
Hover/Click |
Mar25 |
241118 |
45.81 |
46.15 |
44.72 |
45.82 |
+0.13 |
56,359 |
128,914 |
+8,631 |
Hover/Click |
May25 |
241118 |
45.98 |
46.29 |
44.90 |
45.98 |
+0.14 |
23,107 |
72,123 |
+1,640 |
Hover/Click |
Jul25 |
241118 |
46.06 |
46.34 |
44.98 |
46.05 |
+0.13 |
22,131 |
58,922 |
+3,134 |
Hover/Click |
Aug25 |
241118 |
45.80 |
46.13 |
44.77 |
45.80 |
+0.11 |
5,232 |
10,099 |
+848 |
Hover/Click |
Sep25 |
241118 |
45.59 |
45.85 |
44.53 |
45.51 |
+0.07 |
2,383 |
8,824 |
+147 |
Hover/Click |
Oct25 |
241118 |
45.28 |
45.54 |
44.28 |
45.24 |
+0.06 |
1,060 |
4,383 |
+195 |
Hover/Click |
Dec25 |
241118 |
45.35 |
45.61 |
44.32 |
45.30 |
+0.07 |
2,561 |
19,045 |
+557 |
Hover/Click |
Jan26 |
241118 |
44.91 |
45.39 |
44.66 |
45.30 |
+0.09 |
31 |
890 |
-1 |
Hover/Click |
Total Volume and Open Interest |
293,144 |
584,173 |
+14,248 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan25 |
241118 |
646.5 |
652.7 |
633.0 |
648.2 |
+1.5 |
40,763 |
119,829 |
-8,095 |
Hover/Click |
Mar25 |
241118 |
661.4 |
666.2 |
646.7 |
661.6 |
+0.8 |
30,492 |
47,622 |
+5,170 |
Hover/Click |
May25 |
241118 |
668.7 |
674.6 |
656.7 |
670.9 |
+1.0 |
6,603 |
26,420 |
+1,111 |
Hover/Click |
Jul25 |
241118 |
671.6 |
677.0 |
661.5 |
674.6 |
+1.7 |
3,161 |
21,885 |
+1,626 |
Hover/Click |
Nov25 |
241118 |
644.0 |
648.0 |
634.0 |
642.7 |
-2.5 |
2,273 |
15,635 |
+438 |
Hover/Click |
Jan26 |
241118 |
644.8 |
644.8 |
643.7 |
643.7 |
-3.0 |
142 |
396 |
+0 |
Hover/Click |
Total Volume and Open Interest |
83,435 |
231,845 |
+250 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
423.75 |
429.50 |
422.25 |
429.25 |
+5.25 |
218,570 |
438,710 |
-17,064 |
Hover/Click |
Mar25 |
241118 |
434.75 |
440.00 |
433.00 |
439.75 |
+4.50 |
149,876 |
608,802 |
+16,769 |
Hover/Click |
May25 |
241118 |
442.00 |
447.00 |
440.25 |
446.75 |
+4.00 |
38,542 |
194,271 |
+693 |
Hover/Click |
Jul25 |
241118 |
446.50 |
450.00 |
444.25 |
450.00 |
+3.00 |
37,979 |
195,051 |
+37 |
Hover/Click |
Sep25 |
241118 |
435.75 |
436.75 |
432.25 |
436.50 |
+0.75 |
10,986 |
78,381 |
+2,887 |
Hover/Click |
Dec25 |
241118 |
440.00 |
441.25 |
437.00 |
441.00 |
+0.75 |
15,171 |
148,598 |
+1,244 |
Hover/Click |
Mar26 |
241118 |
451.25 |
451.75 |
447.75 |
451.75 |
+0.50 |
811 |
6,873 |
+81 |
Hover/Click |
May26 |
241118 |
457.25 |
458.00 |
454.00 |
458.00 |
+0.75 |
31 |
791 |
-14 |
Hover/Click |
Jul26 |
241118 |
460.00 |
461.50 |
458.00 |
461.50 |
+0.75 |
1 |
1,440 |
-1 |
Hover/Click |
Sep26 |
241118 |
448.75 |
448.75 |
446.00 |
448.75 |
-0.25 |
0 |
339 |
+0 |
Hover/Click |
Total Volume and Open Interest |
472,017 |
1,678,612 |
+4,641 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
541.00 |
551.00 |
536.75 |
547.25 |
+10.75 |
73,593 |
102,967 |
-14,893 |
Hover/Click |
Mar25 |
241118 |
558.25 |
569.25 |
554.25 |
565.75 |
+11.75 |
71,836 |
209,347 |
+9,692 |
Hover/Click |
May25 |
241118 |
567.25 |
577.50 |
562.75 |
574.50 |
+11.75 |
19,880 |
61,818 |
+3,473 |
Hover/Click |
Jul25 |
241118 |
574.50 |
584.25 |
569.75 |
581.50 |
+11.50 |
13,738 |
71,037 |
+734 |
Hover/Click |
Sep25 |
241118 |
587.25 |
597.00 |
582.75 |
594.00 |
+10.50 |
3,020 |
11,692 |
+417 |
Hover/Click |
Dec25 |
241118 |
604.00 |
613.00 |
599.25 |
610.00 |
+9.75 |
1,325 |
8,116 |
+246 |
Hover/Click |
Total Volume and Open Interest |
183,994 |
466,282 |
-618 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec24 |
241118 |
543.75 |
556.75 |
541.50 |
555.25 |
+15.25 |
31,634 |
58,610 |
-6,758 |
Hover/Click |
Mar25 |
241118 |
555.25 |
568.50 |
552.50 |
567.00 |
+14.75 |
36,969 |
131,254 |
+5,079 |
Hover/Click |
May25 |
241118 |
563.25 |
576.00 |
560.25 |
574.50 |
+14.25 |
9,153 |
38,658 |
+320 |
Hover/Click |
Jul25 |
241118 |
572.25 |
584.00 |
568.75 |
582.50 |
+13.50 |
4,099 |
36,746 |
+117 |
Hover/Click |
Sep25 |
241118 |
584.75 |
596.25 |
581.75 |
595.00 |
+13.00 |
889 |
6,404 |
+81 |
Hover/Click |
Dec25 |
241118 |
601.50 |
612.25 |
597.75 |
610.75 |
+12.75 |
156 |
2,265 |
+46 |
Hover/Click |
Mar26 |
241118 |
613.50 |
623.75 |
611.75 |
623.75 |
+12.00 |
74 |
229 |
+9 |
Hover/Click |
Total Volume and Open Interest |
83,017 |
274,274 |
-1,082 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec24 |
241118 |
575.25 |
588.00 |
574.00 |
585.00 |
+12.75 |
5,718 |
21,192 |
-1,632 |
Hover/Click |
Mar25 |
241118 |
593.25 |
606.75 |
591.50 |
604.25 |
+13.00 |
9,393 |
43,681 |
+2,021 |
Hover/Click |
May25 |
241118 |
605.00 |
617.50 |
603.25 |
615.00 |
+13.25 |
1,501 |
8,749 |
+44 |
Hover/Click |
Jul25 |
241118 |
615.25 |
629.50 |
614.00 |
625.00 |
+13.25 |
464 |
5,570 |
+165 |
Hover/Click |
Sep25 |
241118 |
625.50 |
640.00 |
625.50 |
635.50 |
+13.00 |
284 |
2,414 |
+169 |
Hover/Click |
Dec25 |
241118 |
653.75 |
654.75 |
651.75 |
651.75 |
+12.75 |
3 |
551 |
+2 |
Hover/Click |
Total Volume and Open Interest |
17,363 |
82,192 |
+769 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
357.50 |
372.25 |
353.75 |
363.75 |
+7.00 |
365 |
1,095 |
-46 |
Hover/Click |
Mar25 |
241118 |
366.75 |
383.75 |
365.00 |
377.75 |
+9.00 |
495 |
2,445 |
+72 |
Hover/Click |
May25 |
241118 |
383.75 |
383.75 |
380.25 |
380.25 |
+9.25 |
1 |
181 |
-1 |
Hover/Click |
Jul25 |
241118 |
381.00 |
381.00 |
381.00 |
381.00 |
+11.25 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
861 |
3,781 |
+25 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov24 |
241114 |
14.77 |
14.77 |
14.68 |
14.68 |
-0.26 |
12 |
7 |
-9 |
Hover/Click |
Jan25 |
241118 |
15.05 |
15.38 |
15.03 |
15.16 |
+0.12 |
968 |
10,239 |
-277 |
Hover/Click |
Mar25 |
241118 |
15.31 |
15.47 |
15.24 |
15.35 |
+0.11 |
52 |
1,182 |
+20 |
Hover/Click |
May25 |
241118 |
15.54 |
15.60 |
15.54 |
15.54 |
+0.09 |
1 |
81 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,022 |
11,543 |
-256 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
183.050 |
184.300 |
182.950 |
184.100 |
+1.150 |
25,799 |
65,729 |
-4,470 |
Hover/Click |
Feb25 |
241118 |
185.250 |
186.330 |
185.050 |
185.985 |
+0.735 |
31,564 |
132,389 |
+3,110 |
Hover/Click |
Apr25 |
241118 |
187.380 |
188.285 |
187.285 |
187.935 |
+0.535 |
14,235 |
70,840 |
+1,086 |
Hover/Click |
Jun25 |
241118 |
182.550 |
183.785 |
182.500 |
183.450 |
+0.820 |
7,130 |
41,802 |
+743 |
Hover/Click |
Aug25 |
241118 |
181.250 |
182.300 |
181.000 |
182.100 |
+1.115 |
4,286 |
19,802 |
+79 |
Hover/Click |
Oct25 |
241118 |
182.800 |
183.950 |
182.630 |
183.850 |
+1.470 |
974 |
7,420 |
+162 |
Hover/Click |
Total Volume and Open Interest |
84,704 |
344,116 |
+889 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov24 |
241118 |
250.880 |
251.950 |
250.500 |
251.830 |
+0.730 |
3,232 |
3,389 |
-818 |
Hover/Click |
Jan25 |
241118 |
247.485 |
249.850 |
246.650 |
249.500 |
+2.265 |
11,749 |
24,955 |
+490 |
Hover/Click |
Mar25 |
241118 |
245.650 |
248.950 |
245.380 |
248.630 |
+2.980 |
4,349 |
10,159 |
+163 |
Hover/Click |
Apr25 |
241118 |
246.800 |
249.850 |
246.400 |
249.550 |
+3.015 |
1,723 |
4,329 |
+147 |
Hover/Click |
May25 |
241118 |
247.035 |
250.130 |
246.880 |
249.900 |
+3.000 |
1,864 |
4,952 |
+292 |
Hover/Click |
Aug25 |
241118 |
252.330 |
255.380 |
252.330 |
255.050 |
+2.670 |
727 |
4,498 |
+184 |
Hover/Click |
Sep25 |
241118 |
252.750 |
254.580 |
252.380 |
254.100 |
+2.470 |
109 |
383 |
+18 |
Hover/Click |
Total Volume and Open Interest |
23,782 |
52,740 |
+490 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
80.080 |
80.550 |
79.600 |
80.030 |
+0.530 |
25,134 |
67,500 |
-5,006 |
Hover/Click |
Feb25 |
241118 |
83.380 |
83.850 |
82.880 |
83.280 |
+0.380 |
25,403 |
121,834 |
+1,695 |
Hover/Click |
Apr25 |
241118 |
87.430 |
87.650 |
87.030 |
87.430 |
+0.530 |
9,012 |
73,000 |
+494 |
Hover/Click |
May25 |
241118 |
90.150 |
90.780 |
90.150 |
90.700 |
+0.570 |
191 |
4,387 |
+72 |
|
Jun25 |
241118 |
97.500 |
97.980 |
97.330 |
97.850 |
+0.720 |
5,539 |
34,641 |
+23 |
Hover/Click |
Jul25 |
241118 |
97.900 |
98.380 |
97.700 |
98.230 |
+0.700 |
2,658 |
22,130 |
-316 |
Hover/Click |
Aug25 |
241118 |
96.900 |
97.100 |
96.330 |
96.980 |
+0.850 |
1,432 |
12,304 |
+241 |
Hover/Click |
Oct25 |
241118 |
80.450 |
80.780 |
80.450 |
80.630 |
+0.550 |
446 |
7,559 |
+24 |
Hover/Click |
Total Volume and Open Interest |
69,888 |
344,436 |
-2,782 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov24 |
241118 |
19.90 |
19.97 |
19.90 |
19.92 |
unch |
415 |
3,485 |
-83 |
Hover/Click |
Dec24 |
241118 |
18.86 |
19.40 |
18.79 |
19.32 |
+0.56 |
1,188 |
6,088 |
+27 |
Hover/Click |
Jan25 |
241118 |
18.98 |
19.50 |
18.94 |
19.37 |
+0.41 |
879 |
4,287 |
+257 |
Hover/Click |
Feb25 |
241118 |
19.01 |
19.48 |
19.01 |
19.40 |
+0.35 |
588 |
2,353 |
+201 |
Hover/Click |
Mar25 |
241118 |
19.20 |
19.51 |
19.16 |
19.46 |
+0.34 |
342 |
1,925 |
+37 |
Hover/Click |
Apr25 |
241118 |
18.82 |
19.01 |
18.75 |
19.00 |
+0.29 |
63 |
1,311 |
+29 |
Hover/Click |
May25 |
241118 |
18.60 |
18.86 |
18.60 |
18.81 |
+0.22 |
57 |
1,171 |
+19 |
Hover/Click |
Jun25 |
241118 |
18.56 |
18.84 |
18.56 |
18.82 |
+0.27 |
49 |
1,018 |
+8 |
Hover/Click |
Jul25 |
241118 |
18.55 |
18.70 |
18.55 |
18.70 |
+0.20 |
21 |
720 |
+21 |
Hover/Click |
Aug25 |
241118 |
18.63 |
18.81 |
18.63 |
18.81 |
+0.26 |
8 |
633 |
+2 |
Hover/Click |
Sep25 |
241118 |
18.70 |
18.82 |
18.70 |
18.75 |
+0.18 |
1 |
563 |
+0 |
Hover/Click |
Oct25 |
241118 |
18.64 |
18.78 |
18.64 |
18.64 |
unch |
1 |
562 |
+0 |
Hover/Click |
Nov25 |
241118 |
18.75 |
18.76 |
18.75 |
18.75 |
+0.13 |
3 |
569 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,622 |
25,176 |
+520 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec24 |
241118 |
8591 |
8599 |
8187 |
8404 |
-203 |
3,069 |
3,672 |
-1,935 |
Hover/Click |
Mar25 |
241118 |
8510 |
8550 |
8110 |
8315 |
-189 |
16,705 |
62,809 |
+1,066 |
Hover/Click |
May25 |
241118 |
8091 |
8117 |
7697 |
7878 |
-208 |
11,032 |
32,605 |
+3,172 |
Hover/Click |
Jul25 |
241118 |
7652 |
7684 |
7297 |
7465 |
-182 |
5,573 |
15,688 |
+529 |
Hover/Click |
Sep25 |
241118 |
7164 |
7164 |
6820 |
6971 |
-153 |
2,592 |
7,660 |
-194 |
Hover/Click |
Dec25 |
241118 |
6457 |
6463 |
6188 |
6309 |
-143 |
1,711 |
7,995 |
+499 |
Hover/Click |
Mar26 |
241118 |
5790 |
5843 |
5739 |
5814 |
-84 |
449 |
725 |
+120 |
Hover/Click |
Total Volume and Open Interest |
41,208 |
131,251 |
+3,268 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec24 |
241118 |
284.25 |
290.20 |
278.35 |
280.75 |
-1.05 |
10,317 |
10,040 |
-4,420 |
Hover/Click |
Mar25 |
241118 |
284.50 |
291.50 |
279.70 |
282.20 |
-1.10 |
27,486 |
106,165 |
+2,646 |
Hover/Click |
May25 |
241118 |
282.00 |
289.05 |
277.65 |
280.15 |
-1.30 |
11,183 |
41,661 |
+1,249 |
Hover/Click |
Jul25 |
241118 |
278.90 |
285.20 |
274.30 |
276.70 |
-1.35 |
4,425 |
20,925 |
+537 |
Hover/Click |
Sep25 |
241118 |
275.30 |
279.85 |
270.20 |
272.60 |
-1.40 |
1,710 |
10,866 |
-105 |
Hover/Click |
Dec25 |
241118 |
268.75 |
273.00 |
263.90 |
266.25 |
-1.25 |
1,099 |
12,007 |
+44 |
Hover/Click |
Total Volume and Open Interest |
56,419 |
204,645 |
+23 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan25 |
241118 |
477.35 |
484.30 |
470.25 |
472.80 |
-7.45 |
488 |
7,489 |
-109 |
Hover/Click |
Mar25 |
241118 |
467.50 |
467.50 |
454.95 |
456.30 |
-8.10 |
77 |
1,993 |
-2 |
Hover/Click |
May25 |
241118 |
452.05 |
452.05 |
445.00 |
446.40 |
-7.25 |
8 |
431 |
+5 |
Hover/Click |
Jul25 |
241118 |
438.00 |
438.30 |
438.00 |
438.30 |
-4.30 |
0 |
50 |
+0 |
Hover/Click |
Sep25 |
241118 |
430.95 |
430.95 |
430.95 |
430.95 |
-5.10 |
|
|
|
Hover/Click |
Nov25 |
241118 |
423.45 |
423.45 |
423.45 |
423.45 |
-5.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573 |
9,964 |
-106 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar25 |
241118 |
21.59 |
22.32 |
21.59 |
22.20 |
+0.62 |
45,305 |
349,669 |
+114 |
Hover/Click |
May25 |
241118 |
20.05 |
20.74 |
20.05 |
20.65 |
+0.55 |
16,355 |
181,189 |
+1,129 |
Hover/Click |
Jul25 |
241118 |
19.34 |
19.92 |
19.34 |
19.84 |
+0.48 |
9,158 |
141,504 |
+153 |
Hover/Click |
Oct25 |
241118 |
19.20 |
19.69 |
19.20 |
19.63 |
+0.41 |
5,369 |
77,698 |
+932 |
Hover/Click |
Mar26 |
241118 |
19.35 |
19.78 |
19.35 |
19.73 |
+0.34 |
2,444 |
44,169 |
+315 |
Hover/Click |
May26 |
241118 |
18.34 |
18.65 |
18.34 |
18.63 |
+0.24 |
1,210 |
28,017 |
+298 |
Hover/Click |
Jul26 |
241118 |
17.89 |
18.16 |
17.85 |
18.10 |
+0.14 |
872 |
19,246 |
+56 |
Hover/Click |
Oct26 |
241118 |
17.87 |
18.12 |
17.79 |
18.01 |
+0.07 |
528 |
13,659 |
-39 |
Hover/Click |
Mar27 |
241118 |
18.13 |
18.34 |
18.01 |
18.20 |
unch |
163 |
6,858 |
-1 |
Hover/Click |
Total Volume and Open Interest |
81,449 |
869,787 |
+2,950 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec24 |
241118 |
7157 |
7157 |
6853 |
6991 |
-115 |
2,449 |
34,695 |
+27 |
Hover/Click |
Mar25 |
241118 |
6912 |
6925 |
6576 |
6680 |
-182 |
16,445 |
65,680 |
-1,358 |
Hover/Click |
May25 |
241118 |
6447 |
6447 |
6137 |
6231 |
-160 |
7,566 |
30,710 |
+26 |
Hover/Click |
Jul25 |
241118 |
6001 |
6005 |
5760 |
5841 |
-114 |
8,096 |
23,738 |
+1,196 |
Hover/Click |
Sep25 |
241118 |
5479 |
5497 |
5268 |
5349 |
-105 |
4,130 |
12,161 |
-502 |
Hover/Click |
Dec25 |
241118 |
4880 |
4880 |
4655 |
4726 |
-105 |
3,210 |
15,391 |
+481 |
Hover/Click |
Mar26 |
241118 |
4521 |
4521 |
4375 |
4401 |
-57 |
546 |
1,608 |
+139 |
Hover/Click |
Total Volume and Open Interest |
42,562 |
184,690 |
+57 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar25 |
241118 |
558.50 |
575.80 |
555.60 |
573.50 |
+18.50 |
5,136 |
66,310 |
-365 |
Hover/Click |
May25 |
241118 |
553.90 |
569.00 |
550.90 |
566.90 |
+16.10 |
2,418 |
24,605 |
+422 |
Hover/Click |
Aug25 |
241118 |
540.30 |
553.20 |
537.90 |
551.10 |
+13.40 |
749 |
11,212 |
-50 |
Hover/Click |
Oct25 |
241118 |
529.00 |
539.30 |
527.10 |
537.40 |
+10.70 |
242 |
5,234 |
+2 |
Hover/Click |
Dec25 |
241118 |
525.60 |
534.80 |
525.00 |
533.20 |
+8.80 |
16 |
2,155 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,562 |
112,863 |
-4,401 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec24 |
241118 |
66.83 |
67.10 |
66.42 |
66.62 |
-0.18 |
13,473 |
26,820 |
-6,306 |
Hover/Click |
Mar25 |
241118 |
69.00 |
69.29 |
68.80 |
69.02 |
+0.11 |
39,813 |
130,620 |
+7,723 |
Hover/Click |
May25 |
241118 |
70.41 |
70.63 |
70.21 |
70.35 |
+0.07 |
9,130 |
36,108 |
+675 |
Hover/Click |
Jul25 |
241118 |
71.61 |
71.81 |
71.41 |
71.57 |
+0.06 |
4,960 |
30,293 |
+281 |
Hover/Click |
Oct25 |
241118 |
70.90 |
70.90 |
70.69 |
70.69 |
-0.25 |
7 |
41 |
-1 |
Hover/Click |
Dec25 |
241118 |
70.73 |
70.86 |
70.50 |
70.62 |
+0.06 |
2,346 |
24,214 |
-549 |
Hover/Click |
Total Volume and Open Interest |
69,873 |
249,347 |
+1,913 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec24 |
241118 |
66.86 |
69.39 |
66.61 |
69.16 |
+2.14 |
205,235 |
79,472 |
-36,568 |
Hover/Click |
Jan25 |
241118 |
66.77 |
69.37 |
66.53 |
69.17 |
+2.25 |
200,771 |
348,664 |
+18,053 |
Hover/Click |
Feb25 |
241118 |
66.61 |
69.16 |
66.39 |
68.98 |
+2.26 |
78,619 |
159,415 |
+5,220 |
Hover/Click |
Mar25 |
241118 |
66.29 |
68.95 |
66.23 |
68.80 |
+2.25 |
61,765 |
150,255 |
+7,269 |
Hover/Click |
Apr25 |
241118 |
66.28 |
68.78 |
66.13 |
68.64 |
+2.21 |
22,459 |
80,519 |
+667 |
Hover/Click |
May25 |
241118 |
66.19 |
68.63 |
66.04 |
68.50 |
+2.17 |
14,970 |
67,517 |
+845 |
Hover/Click |
Jun25 |
241118 |
66.07 |
68.48 |
65.93 |
68.35 |
+2.14 |
54,301 |
157,721 |
-614 |
Hover/Click |
Jul25 |
241118 |
66.25 |
68.31 |
65.93 |
68.17 |
+2.11 |
12,399 |
59,290 |
+1,113 |
Hover/Click |
Aug25 |
241118 |
65.80 |
68.09 |
65.80 |
67.98 |
+2.09 |
14,262 |
35,369 |
-2,889 |
Hover/Click |
Sep25 |
241118 |
65.59 |
67.91 |
65.59 |
67.79 |
+2.07 |
18,828 |
73,282 |
-1,618 |
Hover/Click |
Oct25 |
241118 |
65.72 |
67.66 |
65.47 |
67.57 |
+2.03 |
4,384 |
39,071 |
+1,202 |
Hover/Click |
Nov25 |
241118 |
65.55 |
67.44 |
65.34 |
67.37 |
+1.99 |
2,414 |
30,608 |
+708 |
Hover/Click |
Dec25 |
241118 |
65.18 |
67.30 |
65.00 |
67.18 |
+1.96 |
45,182 |
162,165 |
-1,348 |
Hover/Click |
Jan26 |
241118 |
65.55 |
66.97 |
65.55 |
66.97 |
+1.93 |
8,364 |
27,835 |
+1,688 |
Hover/Click |
Feb26 |
241118 |
64.69 |
66.77 |
64.69 |
66.77 |
+1.90 |
4,589 |
17,360 |
+3,189 |
Hover/Click |
Mar26 |
241118 |
65.23 |
66.59 |
65.23 |
66.59 |
+1.86 |
4,910 |
20,971 |
-804 |
Hover/Click |
Total Volume and Open Interest |
779,396 |
1,799,473 |
-6,591 |
|
e-miNY Crude Oil(NYM) |
Dec24 |
241118 |
66.875 |
69.375 |
66.500 |
69.150 |
+2.125 |
4,642 |
2,447 |
-143 |
|
Jan25 |
241118 |
66.825 |
69.350 |
66.450 |
69.175 |
+2.250 |
2,122 |
990 |
+155 |
|
Feb25 |
241118 |
66.500 |
69.150 |
66.400 |
69.000 |
+2.275 |
146 |
259 |
+75 |
|
Mar25 |
241118 |
66.475 |
68.875 |
66.350 |
68.800 |
+2.250 |
12 |
93 |
+3 |
|
Apr25 |
241118 |
66.400 |
68.650 |
66.325 |
68.650 |
+2.225 |
14 |
13 |
+3 |
|
May25 |
241118 |
66.950 |
68.500 |
66.950 |
68.500 |
+2.175 |
23 |
11 |
-1 |
|
Jun25 |
241118 |
68.350 |
68.350 |
68.350 |
68.350 |
+2.150 |
2 |
22 |
+1 |
|
Jul25 |
241118 |
68.175 |
68.175 |
68.175 |
68.175 |
+2.125 |
0 |
2 |
+0 |
|
Aug25 |
241118 |
67.975 |
67.975 |
67.975 |
67.975 |
+2.075 |
0 |
6 |
+0 |
|
Sep25 |
241118 |
65.500 |
67.800 |
65.500 |
67.800 |
+2.075 |
9 |
16 |
+5 |
|
Total Volume and Open Interest |
6,973 |
3,946 |
+101 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec24 |
241118 |
216.90 |
226.00 |
216.59 |
225.14 |
+8.05 |
47,711 |
87,521 |
-6,427 |
Hover/Click |
Jan25 |
241118 |
218.05 |
227.01 |
217.65 |
226.21 |
+8.03 |
44,400 |
96,424 |
+1,994 |
Hover/Click |
Feb25 |
241118 |
218.61 |
227.31 |
218.19 |
226.55 |
+7.88 |
19,982 |
60,049 |
-1,108 |
Hover/Click |
Mar25 |
241118 |
217.59 |
226.44 |
217.53 |
225.69 |
+7.74 |
13,750 |
45,164 |
-56 |
Hover/Click |
Apr25 |
241118 |
216.51 |
225.20 |
216.43 |
224.49 |
+7.66 |
4,467 |
21,977 |
+553 |
Hover/Click |
May25 |
241118 |
216.82 |
224.25 |
215.79 |
223.61 |
+7.42 |
3,647 |
15,384 |
+241 |
Hover/Click |
Jun25 |
241118 |
216.52 |
223.59 |
215.45 |
222.96 |
+7.12 |
7,497 |
35,272 |
+491 |
Hover/Click |
Jul25 |
241118 |
215.79 |
223.74 |
215.79 |
223.16 |
+6.96 |
1,842 |
7,357 |
+85 |
Hover/Click |
Aug25 |
241118 |
217.30 |
224.15 |
216.46 |
223.58 |
+6.79 |
1,188 |
6,287 |
+196 |
Hover/Click |
Sep25 |
241118 |
219.04 |
224.34 |
219.03 |
224.34 |
+6.65 |
1,284 |
8,758 |
+490 |
Hover/Click |
Oct25 |
241118 |
222.12 |
225.53 |
222.12 |
225.17 |
+6.50 |
385 |
2,919 |
+45 |
Hover/Click |
Nov25 |
241118 |
225.98 |
225.98 |
225.79 |
225.79 |
+6.38 |
530 |
3,725 |
+97 |
Hover/Click |
Dec25 |
241118 |
219.92 |
227.00 |
219.71 |
226.30 |
+6.29 |
2,090 |
17,187 |
+2 |
Hover/Click |
Jan26 |
241118 |
222.00 |
226.87 |
222.00 |
226.87 |
+6.16 |
93 |
2,823 |
+5 |
Hover/Click |
Total Volume and Open Interest |
149,196 |
421,054 |
-3,304 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec24 |
241118 |
194.53 |
202.55 |
194.00 |
201.83 |
+6.90 |
47,701 |
72,974 |
-8,518 |
Hover/Click |
Jan25 |
241118 |
191.80 |
198.84 |
191.26 |
198.20 |
+6.06 |
60,260 |
124,297 |
+3,106 |
Hover/Click |
Feb25 |
241118 |
192.42 |
199.17 |
191.71 |
198.57 |
+6.00 |
26,310 |
45,112 |
+1,365 |
Hover/Click |
Mar25 |
241118 |
193.90 |
201.03 |
193.58 |
200.48 |
+6.12 |
16,404 |
36,141 |
+506 |
Hover/Click |
Apr25 |
241118 |
212.31 |
219.12 |
212.26 |
218.62 |
+5.80 |
6,601 |
18,503 |
+545 |
Hover/Click |
May25 |
241118 |
212.72 |
219.34 |
212.57 |
218.86 |
+5.72 |
4,788 |
21,925 |
+458 |
Hover/Click |
Jun25 |
241118 |
211.47 |
218.01 |
211.33 |
217.54 |
+5.65 |
7,144 |
22,642 |
+463 |
Hover/Click |
Jul25 |
241118 |
209.71 |
215.87 |
209.71 |
215.47 |
+5.59 |
1,846 |
8,964 |
+18 |
Hover/Click |
Aug25 |
241118 |
206.94 |
213.35 |
206.94 |
212.87 |
+5.56 |
991 |
4,757 |
+123 |
Hover/Click |
Sep25 |
241118 |
205.19 |
209.94 |
205.19 |
209.54 |
+5.49 |
756 |
5,841 |
-112 |
Hover/Click |
Total Volume and Open Interest |
173,383 |
373,139 |
-1,913 |
|
e-miNY RBOB Gasoline(NYM) |
Dec24 |
241118 |
201.83 |
201.83 |
201.83 |
201.83 |
+6.90 |
0 |
1 |
+0 |
|
Jan25 |
241118 |
198.20 |
198.20 |
198.20 |
198.20 |
+6.06 |
0 |
1 |
+0 |
|
Feb25 |
241118 |
198.57 |
198.57 |
198.57 |
198.57 |
+6.00 |
|
|
|
|
Mar25 |
241118 |
200.48 |
200.48 |
200.48 |
200.48 |
+6.12 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec24 |
241118 |
2.925 |
2.977 |
2.832 |
2.973 |
+0.150 |
181,092 |
115,495 |
-13,581 |
Hover/Click |
Jan25 |
241118 |
3.198 |
3.220 |
3.088 |
3.186 |
+0.090 |
123,420 |
347,837 |
+527 |
Hover/Click |
Feb25 |
241118 |
3.029 |
3.081 |
2.965 |
3.040 |
+0.074 |
35,319 |
135,842 |
+174 |
Hover/Click |
Mar25 |
241118 |
2.791 |
2.814 |
2.713 |
2.778 |
+0.060 |
48,212 |
257,010 |
-4,049 |
Hover/Click |
Apr25 |
241118 |
2.764 |
2.780 |
2.694 |
2.758 |
+0.059 |
30,400 |
109,114 |
+2,729 |
Hover/Click |
May25 |
241118 |
2.865 |
2.873 |
2.792 |
2.856 |
+0.059 |
22,288 |
86,336 |
+2,166 |
Hover/Click |
Jun25 |
241118 |
3.025 |
3.027 |
2.955 |
3.013 |
+0.057 |
9,793 |
45,482 |
+2,302 |
Hover/Click |
Jul25 |
241118 |
3.174 |
3.189 |
3.123 |
3.177 |
+0.055 |
7,843 |
47,448 |
+230 |
Hover/Click |
Aug25 |
241118 |
3.208 |
3.225 |
3.162 |
3.215 |
+0.053 |
3,220 |
28,258 |
+516 |
Hover/Click |
Sep25 |
241118 |
3.199 |
3.202 |
3.137 |
3.191 |
+0.051 |
4,251 |
24,413 |
+76 |
Hover/Click |
Oct25 |
241118 |
3.253 |
3.284 |
3.214 |
3.267 |
+0.047 |
11,625 |
107,791 |
+572 |
Hover/Click |
Nov25 |
241118 |
3.539 |
3.539 |
3.473 |
3.524 |
+0.046 |
5,411 |
30,732 |
-34 |
Hover/Click |
Dec25 |
241118 |
3.947 |
3.958 |
3.894 |
3.943 |
+0.041 |
4,886 |
35,982 |
+1,055 |
Hover/Click |
Jan26 |
241118 |
4.192 |
4.194 |
4.131 |
4.173 |
+0.033 |
5,343 |
91,502 |
-63 |
Hover/Click |
Feb26 |
241118 |
3.986 |
3.998 |
3.934 |
3.978 |
+0.033 |
4,956 |
16,839 |
+649 |
Hover/Click |
Mar26 |
241118 |
3.549 |
3.563 |
3.504 |
3.543 |
+0.025 |
4,789 |
33,817 |
-705 |
Hover/Click |
Total Volume and Open Interest |
510,632 |
1,732,426 |
-6,943 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan25 |
241118 |
70.80 |
73.47 |
70.70 |
73.30 |
+2.26 |
307,470 |
369,216 |
-6,489 |
Hover/Click |
Feb25 |
241118 |
70.60 |
73.17 |
70.45 |
73.01 |
+2.23 |
206,251 |
427,255 |
+4,601 |
Hover/Click |
Mar25 |
241118 |
70.42 |
72.93 |
70.25 |
72.77 |
+2.20 |
131,460 |
255,952 |
+6,414 |
Hover/Click |
Apr25 |
241118 |
70.30 |
72.75 |
70.12 |
72.60 |
+2.17 |
56,008 |
106,033 |
+2,093 |
Hover/Click |
May25 |
241118 |
70.19 |
72.60 |
70.03 |
72.45 |
+2.14 |
37,663 |
100,764 |
+6,698 |
Hover/Click |
Jun25 |
241118 |
70.03 |
72.45 |
69.92 |
72.30 |
+2.11 |
89,014 |
201,022 |
+227 |
Hover/Click |
Jul25 |
241118 |
69.97 |
72.29 |
69.80 |
72.15 |
+2.09 |
13,721 |
68,918 |
+556 |
Hover/Click |
Aug25 |
241118 |
69.74 |
72.11 |
69.67 |
71.98 |
+2.06 |
14,084 |
51,554 |
+1,201 |
Hover/Click |
Sep25 |
241118 |
69.62 |
71.92 |
69.54 |
71.80 |
+2.03 |
25,192 |
84,353 |
+1,642 |
Hover/Click |
Oct25 |
241118 |
69.41 |
71.73 |
69.39 |
71.61 |
+1.99 |
11,469 |
47,629 |
+278 |
Hover/Click |
Nov25 |
241118 |
69.27 |
71.56 |
69.25 |
71.43 |
+1.96 |
7,992 |
41,531 |
+2,005 |
Hover/Click |
Dec25 |
241118 |
69.21 |
71.40 |
69.13 |
71.27 |
+1.93 |
60,209 |
202,368 |
+4,865 |
Hover/Click |
Jan26 |
241118 |
71.03 |
71.09 |
71.03 |
71.09 |
+1.90 |
2,208 |
29,939 |
+977 |
Hover/Click |
Feb26 |
241118 |
70.92 |
70.92 |
70.92 |
70.92 |
+1.88 |
1,574 |
28,775 |
-339 |
Hover/Click |
Total Volume and Open Interest |
1,003,205 |
2,412,211 |
+30,174 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec24 |
241118 |
663.75 |
690.25 |
659.75 |
686.50 |
+15.50 |
91,910 |
238,720 |
-8,912 |
Hover/Click |
Jan25 |
241118 |
656.25 |
683.50 |
655.00 |
679.75 |
+13.25 |
91,286 |
170,803 |
-2,471 |
Hover/Click |
Feb25 |
241118 |
654.75 |
680.75 |
653.75 |
677.25 |
+12.00 |
50,292 |
90,218 |
-1,436 |
Hover/Click |
Mar25 |
241118 |
654.75 |
679.25 |
653.75 |
676.50 |
+11.50 |
29,307 |
82,947 |
+63 |
Hover/Click |
Apr25 |
241118 |
652.75 |
676.75 |
651.75 |
674.00 |
+11.00 |
12,633 |
44,203 |
-764 |
Hover/Click |
May25 |
241118 |
651.50 |
674.25 |
651.25 |
671.75 |
+10.25 |
6,321 |
42,388 |
+588 |
Hover/Click |
Jun25 |
241118 |
650.25 |
672.75 |
649.00 |
670.00 |
+10.00 |
19,108 |
73,163 |
-749 |
Hover/Click |
Jul25 |
241118 |
653.75 |
672.50 |
650.25 |
669.75 |
+9.75 |
2,100 |
25,533 |
-60 |
Hover/Click |
Aug25 |
241118 |
653.00 |
672.25 |
652.25 |
669.75 |
+9.25 |
1,349 |
22,257 |
-59 |
Hover/Click |
Sep25 |
241118 |
653.75 |
672.50 |
651.75 |
670.00 |
+8.75 |
3,009 |
28,910 |
+257 |
Hover/Click |
Total Volume and Open Interest |
326,572 |
956,045 |
-13,764 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec24 |
241118 |
66.86 |
69.36 |
66.65 |
69.16 |
+2.14 |
37,717 |
41,104 |
-7,419 |
Hover/Click |
Jan25 |
241118 |
66.71 |
69.37 |
66.60 |
69.17 |
+2.25 |
57,693 |
94,915 |
+834 |
Hover/Click |
Feb25 |
241118 |
66.58 |
69.16 |
66.51 |
68.99 |
+2.27 |
44,107 |
53,597 |
-1,323 |
Hover/Click |
Mar25 |
241118 |
66.42 |
68.93 |
66.40 |
68.80 |
+2.25 |
44,806 |
62,575 |
+588 |
Hover/Click |
Apr25 |
241118 |
66.61 |
68.77 |
66.30 |
68.64 |
+2.21 |
23,158 |
24,188 |
+902 |
Hover/Click |
May25 |
241118 |
66.52 |
68.60 |
66.22 |
68.50 |
+2.17 |
10,518 |
25,652 |
+111 |
Hover/Click |
Jun25 |
241118 |
66.40 |
68.48 |
66.15 |
68.35 |
+2.14 |
21,094 |
73,179 |
+2,343 |
Hover/Click |
Jul25 |
241118 |
67.51 |
68.17 |
67.51 |
68.17 |
+2.11 |
1,982 |
18,987 |
-125 |
Hover/Click |
Aug25 |
241118 |
67.87 |
67.98 |
67.87 |
67.98 |
+2.09 |
956 |
19,919 |
-2 |
Hover/Click |
Sep25 |
241118 |
67.76 |
67.79 |
67.76 |
67.79 |
+2.07 |
1,029 |
37,325 |
-52 |
Hover/Click |
Oct25 |
241118 |
67.57 |
67.57 |
67.57 |
67.57 |
+2.03 |
154 |
16,172 |
-16 |
Hover/Click |
Nov25 |
241118 |
67.37 |
67.37 |
67.37 |
67.37 |
+1.99 |
140 |
15,437 |
+7 |
Hover/Click |
Dec25 |
241118 |
65.77 |
67.26 |
65.73 |
67.18 |
+1.96 |
8,445 |
88,692 |
+346 |
Hover/Click |
Jan26 |
241118 |
66.97 |
66.97 |
66.97 |
66.97 |
+1.93 |
74 |
4,419 |
-1 |
Hover/Click |
Feb26 |
241118 |
66.77 |
66.77 |
66.77 |
66.77 |
+1.90 |
25 |
2,346 |
-14 |
Hover/Click |
Mar26 |
241118 |
66.60 |
66.60 |
66.60 |
66.60 |
+1.87 |
68 |
3,392 |
-10 |
Hover/Click |
Total Volume and Open Interest |
256,110 |
698,804 |
-2,701 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec24 |
241118 |
106.705 |
106.750 |
106.065 |
106.200 |
-0.415 |
20,470 |
36,674 |
+1,164 |
Hover/Click |
Mar25 |
241118 |
106.295 |
106.360 |
105.805 |
105.845 |
-0.410 |
105 |
750 |
+5 |
Hover/Click |
Jun25 |
241118 |
105.800 |
105.800 |
105.490 |
105.535 |
-0.410 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
20,575 |
37,434 |
+1,169 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
64.61 |
65.13 |
64.50 |
65.06 |
+0.49 |
87,958 |
179,112 |
+3,117 |
Hover/Click |
Mar25 |
241118 |
64.65 |
65.15 |
64.53 |
65.09 |
+0.49 |
333 |
1,574 |
-26 |
Hover/Click |
Jun25 |
241118 |
64.66 |
65.09 |
64.66 |
65.09 |
+0.50 |
13 |
357 |
-2 |
Hover/Click |
Total Volume and Open Interest |
88,389 |
181,325 |
+3,099 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
126.18 |
126.86 |
126.09 |
126.69 |
+0.58 |
121,463 |
216,315 |
+2,980 |
Hover/Click |
Mar25 |
241118 |
126.17 |
126.81 |
126.10 |
126.65 |
+0.58 |
1,444 |
6,361 |
+1,203 |
Hover/Click |
Jun25 |
241118 |
126.60 |
126.60 |
126.60 |
126.60 |
+0.58 |
5 |
200 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,517 |
223,522 |
+4,258 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
71.05 |
71.48 |
70.97 |
71.40 |
+0.37 |
97,746 |
347,514 |
+1,793 |
Hover/Click |
Mar25 |
241118 |
71.30 |
71.72 |
71.23 |
71.65 |
+0.38 |
1,341 |
7,155 |
-26 |
Hover/Click |
Jun25 |
241118 |
71.61 |
71.94 |
71.61 |
71.88 |
+0.37 |
48 |
3,038 |
+46 |
Hover/Click |
Sep25 |
241118 |
71.96 |
72.10 |
71.96 |
72.10 |
+0.37 |
10 |
277 |
+1 |
Hover/Click |
Total Volume and Open Interest |
99,353 |
358,328 |
+1,772 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
64.96 |
65.23 |
64.59 |
64.85 |
-0.23 |
192,396 |
254,485 |
-1,800 |
Hover/Click |
Mar25 |
241118 |
65.71 |
65.97 |
65.35 |
65.59 |
-0.24 |
1,996 |
2,815 |
+86 |
Hover/Click |
Jun25 |
241118 |
66.22 |
66.32 |
66.03 |
66.26 |
-0.24 |
37 |
1,064 |
+7 |
Hover/Click |
Total Volume and Open Interest |
194,952 |
258,829 |
-1,985 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
112.85 |
113.61 |
112.83 |
113.52 |
+0.50 |
31,209 |
81,776 |
+2,483 |
Hover/Click |
Mar25 |
241118 |
114.17 |
114.78 |
114.04 |
114.70 |
+0.50 |
90 |
299 |
+22 |
Hover/Click |
Jun25 |
241118 |
115.83 |
115.91 |
115.27 |
115.87 |
+0.51 |
0 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
31,299 |
82,177 |
+2,505 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
105.50 |
106.19 |
105.42 |
106.02 |
+0.52 |
233,338 |
621,115 |
+357 |
Hover/Click |
Mar25 |
241118 |
105.96 |
106.65 |
105.89 |
106.49 |
+0.52 |
2,243 |
14,872 |
+597 |
Hover/Click |
Jun25 |
241118 |
106.55 |
107.12 |
106.55 |
107.04 |
+0.51 |
76 |
2,277 |
-11 |
Hover/Click |
Total Volume and Open Interest |
236,588 |
646,411 |
+823 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
488.38 |
492.63 |
486.75 |
492.38 |
+4.00 |
42,682 |
143,240 |
-267 |
Hover/Click |
Mar25 |
241118 |
482.13 |
485.38 |
479.75 |
485.25 |
+3.88 |
57 |
1,678 |
+16 |
Hover/Click |
Total Volume and Open Interest |
42,746 |
144,938 |
-258 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
172.10 |
174.00 |
172.00 |
173.95 |
+1.40 |
2,887 |
73,952 |
+104 |
Hover/Click |
Jan25 |
241118 |
171.85 |
173.35 |
171.50 |
173.35 |
+1.40 |
46 |
6,002 |
+12 |
|
Feb25 |
241118 |
172.60 |
172.60 |
172.60 |
172.60 |
+1.65 |
0 |
9 |
+0 |
|
Mar25 |
241118 |
171.75 |
171.75 |
171.75 |
171.75 |
+1.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,933 |
79,963 |
+116 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
116~030 |
116~200 |
115~090 |
116~100 |
unch |
605,809 |
1,851,257 |
-6,581 |
Hover/Click |
Mar25 |
241118 |
116~080 |
116~230 |
115~130 |
116~140 |
-0~010 |
39,135 |
169,506 |
+27,743 |
Hover/Click |
Jun25 |
241118 |
116~150 |
116~210 |
115~260 |
116~150 |
-0~010 |
0 |
294 |
+0 |
Hover/Click |
Total Volume and Open Interest |
644,944 |
2,021,057 |
+21,162 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
109~135 |
109~220 |
109~045 |
109~200 |
+0~030 |
2,503,718 |
4,538,492 |
-3,168 |
Hover/Click |
Mar25 |
241118 |
109~180 |
109~265 |
109~090 |
109~250 |
+0~030 |
111,250 |
164,414 |
+31,236 |
Hover/Click |
Jun25 |
241118 |
109~290 |
109~290 |
109~190 |
109~290 |
+0~030 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
106~174 |
106~222 |
106~124 |
106~212 |
+0~024 |
1,709,556 |
6,408,786 |
+44,891 |
Hover/Click |
Mar25 |
241118 |
106~244 |
106~282 |
106~182 |
106~274 |
+0~026 |
121,710 |
226,284 |
+30,611 |
Hover/Click |
Jun25 |
241118 |
106~294 |
106~294 |
106~294 |
106~294 |
+0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
102~203 |
102~220 |
102~187 |
102~215 |
+0~006 |
971,657 |
4,518,784 |
-21,008 |
Hover/Click |
Mar25 |
241118 |
102~272 |
102~286 |
102~253 |
102~285 |
+0~010 |
44,233 |
107,226 |
+14,277 |
Hover/Click |
Jun25 |
241118 |
103~005 |
103~005 |
103~005 |
103~005 |
+0~010 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,015,890 |
4,626,011 |
-6,731 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
95.395 |
95.395 |
95.385 |
95.385 |
-0.005 |
76,465 |
327,440 |
-8,844 |
|
Mar25 |
241118 |
95.635 |
95.635 |
95.610 |
95.615 |
-0.020 |
76,922 |
314,449 |
+5,996 |
|
Jun25 |
241118 |
95.800 |
95.800 |
95.765 |
95.780 |
-0.025 |
65,317 |
284,095 |
+1,236 |
|
Sep25 |
241118 |
95.900 |
95.905 |
95.865 |
95.885 |
-0.025 |
54,982 |
252,427 |
+1,244 |
|
Dec25 |
241118 |
95.965 |
95.965 |
95.915 |
95.955 |
-0.015 |
74,496 |
365,035 |
+1,539 |
|
Mar26 |
241118 |
95.985 |
95.990 |
95.930 |
95.980 |
-0.010 |
42,571 |
162,951 |
-939 |
|
Jun26 |
241118 |
96.000 |
96.005 |
95.940 |
95.995 |
-0.010 |
38,395 |
141,542 |
+2,371 |
|
Sep26 |
241118 |
96.020 |
96.025 |
95.955 |
96.015 |
-0.005 |
30,703 |
107,995 |
+2,310 |
|
Dec26 |
241118 |
96.050 |
96.055 |
95.985 |
96.045 |
unch |
30,329 |
106,080 |
-1,484 |
|
Mar27 |
241118 |
96.075 |
96.085 |
96.010 |
96.070 |
unch |
19,068 |
67,029 |
-177 |
|
Jun27 |
241118 |
96.095 |
96.110 |
96.040 |
96.095 |
unch |
18,763 |
57,296 |
+1,703 |
|
Sep27 |
241118 |
96.115 |
96.130 |
96.060 |
96.115 |
+0.005 |
11,284 |
58,062 |
+214 |
|
Dec27 |
241118 |
96.125 |
96.140 |
96.075 |
96.130 |
+0.010 |
9,777 |
52,585 |
-1,013 |
|
Mar28 |
241118 |
96.135 |
96.155 |
96.090 |
96.140 |
+0.010 |
6,776 |
29,014 |
-77 |
|
Jun28 |
241118 |
96.145 |
96.160 |
96.095 |
96.145 |
+0.010 |
3,735 |
25,617 |
-195 |
|
Sep28 |
241118 |
96.140 |
96.165 |
96.100 |
96.150 |
+0.010 |
3,892 |
12,082 |
-271 |
|
Dec28 |
241118 |
96.135 |
96.160 |
96.100 |
96.145 |
+0.010 |
2,413 |
7,782 |
+373 |
|
Mar29 |
241118 |
96.125 |
96.150 |
96.095 |
96.135 |
+0.010 |
1,727 |
7,930 |
+68 |
|
Total Volume and Open Interest |
572,323 |
2,762,050 |
+3,299 |
|
Ultra T-Bond(CBOT) |
Dec24 |
241118 |
122~06 |
122~31 |
121~00 |
122~14 |
-0~07 |
406,550 |
1,744,081 |
-8,621 |
|
Mar25 |
241118 |
122~05 |
123~01 |
121~05 |
122~17 |
-0~07 |
8,077 |
55,818 |
+5,463 |
|
Jun25 |
241118 |
123~23 |
123~23 |
123~23 |
123~23 |
-0~07 |
|
|
|
|
Total Volume and Open Interest |
414,627 |
1,799,899 |
-3,158 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec24 |
241118 |
112~085 |
112~190 |
111~270 |
112~165 |
+0~035 |
594,253 |
2,202,344 |
-2,418 |
|
Mar25 |
241118 |
112~170 |
112~265 |
112~030 |
112~250 |
+0~035 |
19,897 |
18,925 |
+9,170 |
|
Jun25 |
241118 |
113~040 |
113~040 |
113~040 |
113~040 |
+0~035 |
|
|
|
|
Total Volume and Open Interest |
614,150 |
2,221,269 |
+6,752 |
|
30 Day Federal Funds(CBOT) |
Nov24 |
241118 |
95.363 |
95.363 |
95.360 |
95.363 |
unch |
4,706 |
479,410 |
+150 |
|
Dec24 |
241118 |
95.485 |
95.490 |
95.480 |
95.485 |
unch |
31,803 |
288,364 |
+4,637 |
|
Jan25 |
241118 |
95.575 |
95.585 |
95.565 |
95.575 |
-0.005 |
201,973 |
351,190 |
+749 |
|
Feb25 |
241118 |
95.655 |
95.665 |
95.635 |
95.645 |
-0.010 |
127,220 |
187,193 |
+17,866 |
|
Mar25 |
241118 |
95.710 |
95.720 |
95.690 |
95.700 |
-0.010 |
18,246 |
66,521 |
-59 |
|
Apr25 |
241118 |
95.800 |
95.815 |
95.780 |
95.795 |
-0.005 |
42,659 |
106,833 |
+5,684 |
|
Total Volume and Open Interest |
476,387 |
1,665,269 |
+33,891 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec24 |
241118 |
142.83 |
143.00 |
142.68 |
142.88 |
+0.04 |
1,520 |
7,990 |
-86 |
Hover/Click |
Mar25 |
241118 |
142.22 |
142.22 |
142.22 |
142.22 |
+0.04 |
0 |
7 |
+0 |
Hover/Click |
Jun25 |
241118 |
141.66 |
141.66 |
141.66 |
141.66 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,520 |
7,997 |
-86 |
|
Euro-Buxl(EUREX) |
Dec24 |
241118 |
133.28 |
133.56 |
131.94 |
132.88 |
-0.24 |
105,886 |
205,400 |
-3,724 |
|
Mar25 |
241118 |
132.86 |
133.22 |
131.90 |
132.86 |
-0.24 |
1,095 |
4,048 |
+295 |
|
Jun25 |
241118 |
132.72 |
132.72 |
132.72 |
132.72 |
-0.24 |
|
|
|
|
Total Volume and Open Interest |
106,981 |
209,448 |
-3,429 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec24 |
241118 |
132.28 |
132.40 |
131.51 |
131.94 |
-0.26 |
937,479 |
1,497,845 |
-23,448 |
Hover/Click |
Mar25 |
241118 |
133.69 |
133.69 |
132.95 |
133.39 |
-0.28 |
3,507 |
9,599 |
+2,267 |
Hover/Click |
Jun25 |
241118 |
132.36 |
132.36 |
132.36 |
132.36 |
-0.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
940,986 |
1,507,444 |
-21,181 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec24 |
241118 |
118.66 |
118.70 |
118.18 |
118.44 |
-0.17 |
685,613 |
1,381,392 |
-28,328 |
Hover/Click |
Mar25 |
241118 |
117.98 |
117.98 |
117.55 |
117.75 |
-0.17 |
2,951 |
7,055 |
+2,853 |
Hover/Click |
Jun25 |
241118 |
119.58 |
119.58 |
119.58 |
119.58 |
-0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
688,564 |
1,388,447 |
-25,475 |
|
Euro-Schatz(EUREX) |
Dec24 |
241118 |
106.80 |
106.82 |
106.64 |
106.72 |
-0.09 |
533,406 |
2,353,677 |
-84,953 |
|
Mar25 |
241118 |
106.92 |
106.96 |
106.92 |
106.96 |
-0.10 |
199 |
14,015 |
+173 |
|
Jun25 |
241118 |
107.75 |
107.75 |
107.75 |
107.75 |
-0.13 |
|
|
|
|
Total Volume and Open Interest |
533,605 |
2,367,692 |
-84,780 |
|
3-Mth Euribor(EUREX) |
Dec24 |
241118 |
97.205 |
97.205 |
97.175 |
97.180 |
-0.025 |
13,608 |
22,939 |
-479 |
|
Mar25 |
241118 |
97.805 |
97.805 |
97.725 |
97.730 |
-0.075 |
31,351 |
18,237 |
-312 |
|
Jun25 |
241118 |
98.045 |
98.045 |
97.965 |
97.975 |
-0.075 |
883 |
11,460 |
+90 |
|
Total Volume and Open Interest |
89,444 |
130,944 |
-49 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec24 |
241118 |
93~25 |
93~29 |
93~11 |
93~24 |
-0~01 |
192,727 |
853,578 |
+1,620 |
Hover/Click |
Mar25 |
241118 |
93~29 |
93~29 |
93~13 |
93~26 |
+0~00 |
569 |
1,493 |
+563 |
Hover/Click |
Total Volume and Open Interest |
193,296 |
855,071 |
+2,183 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
Dec25 |
211217 |
99.04 |
99.05 |
99.03 |
99.04 |
unch |
|
|
|
|
Mar26 |
211217 |
99.07 |
99.07 |
99.04 |
99.04 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec24 |
241118 |
97.205 |
97.210 |
97.170 |
97.180 |
-0.025 |
152,696 |
707,037 |
-14,285 |
|
Mar25 |
241118 |
97.815 |
97.815 |
97.720 |
97.735 |
-0.075 |
140,296 |
632,725 |
+1,277 |
|
Jun25 |
241118 |
98.060 |
98.060 |
97.955 |
97.980 |
-0.070 |
119,603 |
610,711 |
+9,363 |
|
Total Volume and Open Interest |
1,256,759 |
4,960,671 |
+27,728 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec24 |
241118 |
95.60 |
95.61 |
95.60 |
95.61 |
+0.01 |
18,350 |
266,833 |
-13,214 |
|
Mar25 |
241118 |
95.67 |
95.71 |
95.67 |
95.70 |
+0.03 |
39,746 |
308,251 |
+8,415 |
|
Jun25 |
241118 |
95.80 |
95.86 |
95.80 |
95.85 |
+0.05 |
27,039 |
191,881 |
+4,885 |
|
Sep25 |
241118 |
95.90 |
95.97 |
95.90 |
95.96 |
+0.05 |
22,904 |
196,495 |
-1,091 |
|
Dec25 |
241118 |
95.99 |
96.07 |
95.99 |
96.06 |
+0.07 |
20,736 |
183,918 |
+392 |
|
Mar26 |
241118 |
96.04 |
96.11 |
96.04 |
96.11 |
+0.07 |
11,673 |
143,411 |
-242 |
|
Jun26 |
241118 |
96.04 |
96.12 |
96.04 |
96.12 |
+0.08 |
9,681 |
90,323 |
+4,319 |
|
Sep26 |
241118 |
96.02 |
96.10 |
96.02 |
96.10 |
+0.07 |
4,303 |
50,329 |
+993 |
|
Dec26 |
241118 |
96.03 |
96.07 |
96.03 |
96.07 |
+0.08 |
483 |
9,695 |
+133 |
|
Mar27 |
241118 |
95.99 |
96.03 |
95.99 |
96.03 |
+0.09 |
105 |
2,880 |
+34 |
|
Total Volume and Open Interest |
155,020 |
1,445,400 |
+4,624 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec24 |
241118 |
95.35 |
95.42 |
95.34 |
95.39 |
+0.04 |
186,307 |
1,095,510 |
-1,235 |
|
Mar25 |
241118 |
95.39 |
95.39 |
95.39 |
95.39 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
186,307 |
1,095,510 |
-1,235 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec24 |
241118 |
95.82 |
95.91 |
95.82 |
95.88 |
+0.05 |
195,127 |
888,529 |
+1,480 |
|
Mar25 |
241118 |
95.88 |
95.88 |
95.88 |
95.88 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
195,127 |
888,529 |
+1,480 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec24 |
241118 |
2571.5 |
2619.5 |
2568.5 |
2614.6 |
+44.5 |
179,892 |
227,280 |
-25,101 |
Hover/Click |
Feb25 |
241118 |
2595.0 |
2643.0 |
2592.0 |
2638.2 |
+44.6 |
35,405 |
209,455 |
+3,750 |
Hover/Click |
Apr25 |
241118 |
2615.2 |
2663.0 |
2615.2 |
2658.7 |
+45.3 |
4,958 |
36,735 |
+1,527 |
Hover/Click |
Jun25 |
241118 |
2636.4 |
2682.9 |
2636.4 |
2679.6 |
+45.7 |
3,833 |
28,205 |
+1,796 |
Hover/Click |
Aug25 |
241118 |
2666.8 |
2701.5 |
2666.8 |
2698.9 |
+46.0 |
861 |
6,480 |
+255 |
Hover/Click |
Oct25 |
241118 |
2698.5 |
2721.9 |
2688.5 |
2718.2 |
+46.5 |
437 |
930 |
-106 |
Hover/Click |
Dec25 |
241118 |
2693.2 |
2742.5 |
2693.2 |
2737.6 |
+46.8 |
430 |
7,461 |
+142 |
Hover/Click |
Feb26 |
241118 |
2736.2 |
2757.3 |
2736.2 |
2757.3 |
+46.8 |
0 |
51 |
+0 |
Hover/Click |
Apr26 |
241118 |
2775.5 |
2775.5 |
2775.5 |
2775.5 |
+46.8 |
0 |
34 |
+0 |
Hover/Click |
Jun26 |
241118 |
2794.7 |
2794.7 |
2794.7 |
2794.7 |
+46.8 |
0 |
205 |
+0 |
Hover/Click |
Aug26 |
241118 |
2816.3 |
2816.3 |
2816.3 |
2816.3 |
+46.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
225,951 |
518,182 |
-17,709 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec24 |
241118 |
3037.0 |
3135.5 |
3035.0 |
3122.4 |
+79.2 |
56,029 |
64,396 |
-1,994 |
Hover/Click |
Mar25 |
241118 |
3081.0 |
3178.0 |
3078.0 |
3165.2 |
+79.7 |
6,028 |
64,217 |
+1,036 |
Hover/Click |
May25 |
241118 |
3114.0 |
3201.0 |
3114.0 |
3192.2 |
+79.9 |
816 |
7,928 |
+165 |
Hover/Click |
Jul25 |
241118 |
3189.5 |
3229.0 |
3189.5 |
3219.8 |
+80.6 |
382 |
4,681 |
-32 |
Hover/Click |
Sep25 |
241118 |
3192.5 |
3250.0 |
3192.5 |
3246.8 |
+81.8 |
164 |
788 |
+53 |
Hover/Click |
Dec25 |
241118 |
3220.0 |
3295.0 |
3220.0 |
3284.9 |
+82.5 |
33 |
899 |
+16 |
Hover/Click |
Mar26 |
241118 |
3323.7 |
3323.7 |
3323.7 |
3323.7 |
+82.5 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,820 |
144,206 |
-741 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan25 |
241118 |
946.2 |
976.0 |
944.3 |
974.5 |
+29.4 |
19,648 |
78,095 |
+230 |
Hover/Click |
Apr25 |
241118 |
957.9 |
984.7 |
957.9 |
983.4 |
+29.4 |
662 |
11,201 |
+33 |
Hover/Click |
Jul25 |
241118 |
961.0 |
991.7 |
961.0 |
990.5 |
+29.1 |
93 |
970 |
+3 |
Hover/Click |
Oct25 |
241118 |
977.6 |
998.7 |
977.6 |
997.6 |
+29.2 |
51 |
121 |
+13 |
Hover/Click |
Total Volume and Open Interest |
20,517 |
90,602 |
+273 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec24 |
241118 |
950.00 |
1011.50 |
948.00 |
1008.20 |
+64.90 |
6,426 |
11,889 |
-169 |
Hover/Click |
Mar25 |
241118 |
962.00 |
1020.00 |
960.50 |
1016.70 |
+61.70 |
1,605 |
7,704 |
+201 |
Hover/Click |
Jun25 |
241118 |
1005.00 |
1025.00 |
1005.00 |
1023.30 |
+63.10 |
100 |
98 |
-1 |
Hover/Click |
Total Volume and Open Interest |
8,131 |
19,698 |
+6 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec24 |
241118 |
406.65 |
413.55 |
405.05 |
412.00 |
+5.55 |
77,383 |
58,439 |
-3,703 |
Hover/Click |
Mar25 |
241118 |
411.00 |
418.15 |
409.75 |
416.55 |
+5.65 |
38,170 |
96,063 |
+3,440 |
Hover/Click |
May25 |
241118 |
414.30 |
420.85 |
413.95 |
419.45 |
+5.50 |
6,065 |
27,894 |
+820 |
Hover/Click |
Jul25 |
241118 |
416.20 |
422.65 |
416.20 |
421.85 |
+5.45 |
3,865 |
20,177 |
+107 |
Hover/Click |
Sep25 |
241118 |
419.70 |
425.05 |
419.40 |
423.80 |
+5.45 |
1,803 |
2,727 |
+97 |
Hover/Click |
Total Volume and Open Interest |
129,071 |
219,950 |
+796 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec24 |
241118 |
43581 |
43654 |
43398 |
43540 |
-28 |
132,267 |
84,383 |
-250 |
Hover/Click |
Mar25 |
241118 |
44000 |
44109 |
43854 |
44000 |
-21 |
734 |
2,434 |
+230 |
Hover/Click |
Jun25 |
241118 |
44230 |
44480 |
44230 |
44334 |
-28 |
2 |
61 |
-2 |
Hover/Click |
Sep25 |
241118 |
44619 |
44619 |
44619 |
44619 |
-78 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
133,003 |
86,878 |
-22 |
|
Plywood(CBOT) |
Weekly |
Monthly |
Mar25 |
241118 |
44029.0 |
44112.0 |
43852.0 |
44000.0 |
-21.0 |
627 |
884 |
+7 |
Hover/Click |
Total Volume and Open Interest |
124,624 |
19,521 |
+1,729 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
5899.75 |
5933.00 |
5886.50 |
5920.00 |
+23.50 |
2,008,339 |
2,184,375 |
-27,933 |
Hover/Click |
Mar25 |
241118 |
5962.00 |
5999.75 |
5953.25 |
5986.00 |
+23.00 |
12,313 |
51,657 |
+5,530 |
Hover/Click |
Jun25 |
241118 |
6031.75 |
6058.50 |
6013.50 |
6043.50 |
+21.75 |
820 |
1,780 |
+410 |
Hover/Click |
Sep25 |
241118 |
6098.25 |
6098.25 |
6098.25 |
6098.25 |
+19.25 |
3 |
27 |
-1 |
Hover/Click |
Total Volume and Open Interest |
2,021,476 |
2,239,023 |
-21,993 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
20504.00 |
20724.25 |
20476.00 |
20633.50 |
+139.75 |
691,851 |
276,208 |
-13,613 |
Hover/Click |
Mar25 |
241118 |
20770.00 |
20984.00 |
20735.25 |
20891.00 |
+139.25 |
2,108 |
5,038 |
+22 |
Hover/Click |
Jun25 |
241118 |
21060.50 |
21195.75 |
20970.75 |
21111.00 |
+139.25 |
5 |
37 |
+2 |
Hover/Click |
Total Volume and Open Interest |
693,964 |
281,289 |
-13,589 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec24 |
241118 |
3223.00 |
3239.50 |
3215.50 |
3227.70 |
+6.60 |
6,963 |
42,774 |
+362 |
Hover/Click |
Mar25 |
241118 |
3261.80 |
3270.70 |
3253.50 |
3261.80 |
+6.60 |
1 |
7 |
+1 |
Hover/Click |
Jun25 |
241118 |
3270.50 |
3270.50 |
3270.50 |
3270.50 |
+5.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,964 |
42,781 |
+363 |
|
Volatility Index(CBOE) |
Nov24 |
241118 |
16.25 |
16.80 |
15.33 |
15.61 |
-0.78 |
137,793 |
61,475 |
-12,737 |
|
Dec24 |
241118 |
16.30 |
16.50 |
15.55 |
15.85 |
-0.52 |
166,713 |
158,592 |
+6,747 |
|
Jan25 |
241118 |
17.01 |
17.15 |
16.45 |
16.68 |
-0.42 |
51,276 |
47,965 |
-2,428 |
|
Feb25 |
241118 |
17.47 |
17.55 |
17.00 |
17.12 |
-0.42 |
17,290 |
41,097 |
-614 |
|
Total Volume and Open Interest |
388,586 |
353,142 |
-7,924 |
|
S & P 600(CME) |
Dec24 |
241118 |
1467.80 |
1478.90 |
1466.50 |
1468.00 |
-0.10 |
0 |
712 |
+0 |
|
Mar25 |
241118 |
1484.00 |
1484.00 |
1484.00 |
1484.00 |
-0.70 |
|
|
|
|
Total Volume and Open Interest |
0 |
712 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
2317.70 |
2334.40 |
2309.30 |
2317.70 |
+4.10 |
184,231 |
484,319 |
+4,962 |
Hover/Click |
Mar25 |
241118 |
2340.00 |
2359.40 |
2335.00 |
2342.80 |
+3.70 |
766 |
4,602 |
+286 |
Hover/Click |
Jun25 |
241118 |
2362.50 |
2362.50 |
2362.50 |
2362.50 |
+2.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
184,997 |
488,921 |
+5,248 |
|
Nikkei 225(CME) |
Dec24 |
241118 |
38000 |
38610 |
37940 |
38365 |
+325 |
6,884 |
9,969 |
-39 |
|
Mar25 |
241118 |
38170 |
38640 |
38170 |
38450 |
+340 |
124 |
109 |
+93 |
|
Total Volume and Open Interest |
7,008 |
10,078 |
+54 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec24 |
241118 |
38655 |
38660 |
37775 |
38295 |
-380 |
18,075 |
86,325 |
+1,646 |
|
Mar25 |
241118 |
38480 |
38480 |
37880 |
38255 |
-385 |
37 |
931 |
+1 |
|
Jun25 |
241118 |
38005 |
38005 |
38005 |
38005 |
-385 |
0 |
792 |
+0 |
|
Total Volume and Open Interest |
18,112 |
90,558 |
+1,647 |
|
Nikkei 225 Mini(JPX) |
Dec24 |
241118 |
38570 |
38635 |
37770 |
38260 |
-410 |
534,417 |
309,551 |
+6,276 |
|
Mar25 |
241118 |
38580 |
38630 |
37780 |
38250 |
-410 |
22,789 |
19,379 |
+429 |
|
Jun25 |
241118 |
38350 |
38385 |
37570 |
38030 |
-400 |
253 |
2,070 |
-2 |
|
Total Volume and Open Interest |
567,614 |
343,826 |
+6,722 |
|
Nikkei 225(JPX) |
Dec24 |
241118 |
38570 |
38630 |
37780 |
38260 |
-410 |
30,620 |
182,293 |
+2,304 |
|
Mar25 |
241118 |
38600 |
38610 |
37790 |
38250 |
-410 |
3,618 |
24,051 |
+5,220 |
|
Jun25 |
241118 |
38280 |
38370 |
38030 |
38030 |
-400 |
1 |
8,036 |
+0 |
|
Total Volume and Open Interest |
34,239 |
242,075 |
+7,524 |
|
Nikkei 225(CME) Yen |
Dec24 |
241118 |
38025 |
38575 |
37955 |
38340 |
+325 |
24,845 |
41,654 |
+1,601 |
|
Mar25 |
241118 |
38085 |
38530 |
38085 |
38345 |
+330 |
102 |
68 |
+52 |
|
Jun25 |
241118 |
38355 |
38355 |
38355 |
38355 |
+335 |
|
|
|
|
Total Volume and Open Interest |
24,947 |
41,722 |
+1,653 |
|
Nikkei 225(CME) e-Mini Yen |
Dec24 |
241118 |
38340 |
38340 |
38340 |
38340 |
+325 |
|
|
|
|
Mar25 |
241118 |
38345 |
38345 |
38345 |
38345 |
+330 |
0 |
1 |
+0 |
|
Jun25 |
241118 |
38355 |
38355 |
38355 |
38355 |
+335 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec24 |
241118 |
7308.0 |
7308.0 |
7248.5 |
7293.5 |
+8.0 |
46,101 |
189,906 |
+30,396 |
|
Jan25 |
241118 |
7306.5 |
7312.5 |
7306.5 |
7312.5 |
+8.5 |
8 |
93 |
+92 |
|
Feb25 |
241118 |
7334.0 |
7334.0 |
7334.0 |
7334.0 |
|
|
|
|
|
Mar25 |
241118 |
7350.5 |
7350.5 |
7350.5 |
7350.5 |
+8.0 |
0 |
1 |
+0 |
|
Jun25 |
241118 |
7222.5 |
7222.5 |
7222.5 |
7222.5 |
+9.5 |
|
|
|
|
Sep25 |
241118 |
7258.5 |
7258.5 |
7258.5 |
7258.5 |
+10.0 |
|
|
|
|
Total Volume and Open Interest |
46,109 |
190,000 |
-101,498 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov24 |
241118 |
19424 |
19799 |
19404 |
19606 |
+187 |
106,679 |
110,700 |
-315 |
|
Dec24 |
241118 |
19502 |
19842 |
19464 |
19666 |
+193 |
4,594 |
19,622 |
+606 |
|
Jan25 |
241118 |
19698 |
19698 |
19698 |
19698 |
+188 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
111,493 |
134,864 |
+294 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec24 |
241118 |
19318.0 |
19358.0 |
19151.0 |
19238.0 |
-41.0 |
41,835 |
55,004 |
-2,778 |
|
Mar25 |
241118 |
19538.0 |
19538.0 |
19391.0 |
19425.0 |
-43.0 |
50 |
367 |
+35 |
|
Jun25 |
241118 |
19661.0 |
19661.0 |
19661.0 |
19661.0 |
-34.0 |
20 |
22 |
+20 |
|
Total Volume and Open Interest |
41,905 |
55,393 |
-2,723 |
|
Mini-DAX(EUREX) |
Dec24 |
241118 |
19327.0 |
19359.0 |
19152.0 |
19238.0 |
-41.0 |
35,017 |
9,172 |
-607 |
|
Mar25 |
241118 |
19518.0 |
19518.0 |
19371.0 |
19425.0 |
-43.0 |
110 |
182 |
+44 |
|
Jun25 |
241118 |
19661.0 |
19661.0 |
19661.0 |
19661.0 |
-34.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
35,127 |
9,359 |
-563 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec24 |
241118 |
4806 |
4817 |
4767 |
4798 |
-7 |
774,747 |
2,376,178 |
-122,767 |
|
Mar25 |
241118 |
4826 |
4834 |
4799 |
4825 |
-9 |
1,323 |
28,474 |
+483 |
|
Jun25 |
241118 |
4772 |
4772 |
4772 |
4772 |
-7 |
0 |
1,213 |
+0 |
|
Total Volume and Open Interest |
776,070 |
2,406,377 |
-122,284 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec24 |
241118 |
11636 |
11671 |
11586 |
11647 |
+12 |
24,883 |
180,460 |
-1,800 |
|
Mar25 |
241118 |
11648 |
11648 |
11604 |
11638 |
+10 |
2,812 |
5,327 |
+965 |
|
Jun25 |
241118 |
11438 |
11438 |
11438 |
11438 |
+9 |
100 |
130 |
+99 |
|
Total Volume and Open Interest |
27,795 |
185,917 |
-736 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec24 |
241118 |
8115.50 |
8150.00 |
8075.50 |
8125.00 |
+35.50 |
76,230 |
446,336 |
+1,540 |
|
Mar25 |
241118 |
8159.50 |
8159.50 |
8159.50 |
8159.50 |
+32.00 |
47 |
98 |
+33 |
|
Jun25 |
241118 |
8165.50 |
8165.50 |
8165.50 |
8165.50 |
+32.00 |
0 |
153 |
+0 |
|
Total Volume and Open Interest |
76,277 |
446,587 |
+1,573 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec24 |
241118 |
8312.0 |
8350.0 |
8266.0 |
8336.0 |
+14.0 |
42,706 |
228,610 |
-116 |
|
Mar25 |
241118 |
8340.0 |
8340.0 |
8340.0 |
8340.0 |
-2.0 |
0 |
125 |
+0 |
|
Jun25 |
241118 |
8414.0 |
8414.0 |
8414.0 |
8414.0 |
-2.0 |
0 |
253 |
+0 |
|
Total Volume and Open Interest |
42,706 |
229,313 |
-117 |
|
FTSE MIB(ISE) |
Dec24 |
241118 |
34025.00 |
34070.00 |
33595.00 |
33863.00 |
-66.00 |
16,897 |
130,453 |
+585 |
|
Mar25 |
241118 |
34220.00 |
34250.00 |
33860.00 |
34033.00 |
-36.00 |
23 |
122 |
+2 |
|
Jun25 |
241118 |
33383.00 |
33383.00 |
33383.00 |
33383.00 |
-41.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
16,920 |
130,578 |
+587 |
|
KOSPI 200(KFE) |
Dec24 |
241118 |
322.90 |
330.75 |
322.50 |
327.65 |
+7.15 |
257,259 |
278,208 |
+923 |
|
Mar25 |
241118 |
322.80 |
330.65 |
322.60 |
327.75 |
+7.20 |
758 |
5,433 |
+65 |
|
Jun25 |
241118 |
323.50 |
330.00 |
323.50 |
327.60 |
+7.10 |
0 |
3,345 |
-1 |
|
Total Volume and Open Interest |
258,017 |
291,357 |
+987 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec24 |
241118 |
532.05 |
538.50 |
532.05 |
537.75 |
+11.00 |
14 |
1,010 |
+12 |
|
Jan25 |
241118 |
536.35 |
537.10 |
536.35 |
536.35 |
+12.10 |
|
|
|
|
Feb25 |
241118 |
538.85 |
538.85 |
538.85 |
538.85 |
+17.10 |
|
|
|
|
Total Volume and Open Interest |
14 |
1,010 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|