|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed November 20, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241120 |
998.50 |
1001.50 |
985.25 |
990.50 |
-8.00 |
114,559 |
355,094 |
-1,066 |
Hover/Click |
|
Mar25 |
241120 |
1008.00 |
1011.00 |
995.00 |
999.25 |
-9.25 |
48,885 |
243,227 |
+2,304 |
Hover/Click |
|
May25 |
241120 |
1021.50 |
1023.75 |
1008.50 |
1012.50 |
-9.00 |
15,917 |
133,539 |
-1,405 |
Hover/Click |
|
Jul25 |
241120 |
1033.25 |
1035.50 |
1021.00 |
1025.25 |
-8.25 |
10,929 |
87,883 |
+702 |
Hover/Click |
|
Aug25 |
241120 |
1034.00 |
1034.25 |
1020.25 |
1024.75 |
-7.50 |
1,695 |
7,705 |
+79 |
Hover/Click |
|
Sep25 |
241120 |
1021.50 |
1023.25 |
1009.25 |
1014.25 |
-6.50 |
2,393 |
9,113 |
+455 |
Hover/Click |
|
Nov25 |
241120 |
1022.00 |
1023.25 |
1009.75 |
1015.25 |
-5.75 |
5,222 |
56,173 |
+960 |
Hover/Click |
|
Jan26 |
241120 |
1032.25 |
1032.50 |
1019.50 |
1025.00 |
-5.50 |
243 |
2,829 |
+7 |
Hover/Click |
|
Mar26 |
241120 |
1022.75 |
1033.00 |
1020.25 |
1025.75 |
-5.50 |
241 |
3,167 |
+54 |
Hover/Click |
|
May26 |
241120 |
1027.50 |
1037.75 |
1026.25 |
1030.75 |
-5.50 |
22 |
563 |
+13 |
Hover/Click |
|
Jul26 |
241120 |
1035.00 |
1044.75 |
1033.25 |
1038.00 |
-5.50 |
30 |
1,409 |
+11 |
Hover/Click |
|
Aug26 |
241120 |
1034.50 |
1034.50 |
1034.50 |
1034.50 |
-5.25 |
0 |
96 |
+0 |
Hover/Click |
|
Sep26 |
241120 |
1022.00 |
1022.00 |
1022.00 |
1022.00 |
-5.00 |
0 |
62 |
+0 |
Hover/Click |
|
Nov26 |
241120 |
1020.25 |
1022.75 |
1018.75 |
1022.75 |
-4.50 |
45 |
1,630 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
200,181 |
902,539 |
+2,127 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
289.30 |
290.90 |
287.10 |
289.40 |
+0.80 |
60,938 |
103,990 |
-12,065 |
Hover/Click |
|
Jan25 |
241120 |
290.70 |
292.70 |
288.90 |
291.30 |
+0.90 |
62,542 |
175,350 |
+947 |
Hover/Click |
|
Mar25 |
241120 |
294.40 |
296.30 |
292.90 |
295.00 |
+0.70 |
33,311 |
141,396 |
+6,663 |
Hover/Click |
|
May25 |
241120 |
298.20 |
300.40 |
297.00 |
299.30 |
+0.90 |
12,727 |
79,089 |
+1,769 |
Hover/Click |
|
Jul25 |
241120 |
302.80 |
304.90 |
301.40 |
303.80 |
+1.00 |
11,667 |
58,578 |
-157 |
Hover/Click |
|
Aug25 |
241120 |
304.60 |
305.90 |
302.60 |
304.80 |
+0.90 |
1,766 |
15,024 |
+73 |
Hover/Click |
|
Sep25 |
241120 |
304.10 |
306.10 |
303.00 |
305.30 |
+1.10 |
1,526 |
13,563 |
+376 |
Hover/Click |
|
Oct25 |
241120 |
303.10 |
305.40 |
302.20 |
304.80 |
+1.30 |
1,285 |
10,436 |
-41 |
Hover/Click |
|
Dec25 |
241120 |
306.10 |
307.70 |
304.60 |
307.30 |
+1.40 |
2,291 |
20,966 |
+282 |
Hover/Click |
|
Jan26 |
241120 |
306.10 |
308.50 |
305.80 |
308.30 |
+1.40 |
94 |
1,545 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
188,150 |
621,885 |
-2,135 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
44.85 |
45.05 |
43.08 |
43.28 |
-1.56 |
51,628 |
88,440 |
-9,443 |
Hover/Click |
|
Jan25 |
241120 |
44.91 |
45.12 |
43.20 |
43.36 |
-1.56 |
66,970 |
181,649 |
+6,843 |
Hover/Click |
|
Mar25 |
241120 |
45.18 |
45.37 |
43.49 |
43.66 |
-1.52 |
37,141 |
133,309 |
+4,654 |
Hover/Click |
|
May25 |
241120 |
45.38 |
45.55 |
43.74 |
43.92 |
-1.46 |
15,200 |
70,719 |
+482 |
Hover/Click |
|
Jul25 |
241120 |
45.50 |
45.65 |
43.90 |
44.11 |
-1.39 |
8,928 |
58,901 |
-434 |
Hover/Click |
|
Aug25 |
241120 |
45.33 |
45.44 |
43.77 |
44.01 |
-1.27 |
1,741 |
10,160 |
+31 |
Hover/Click |
|
Sep25 |
241120 |
45.01 |
45.18 |
43.62 |
43.88 |
-1.15 |
846 |
9,064 |
+67 |
Hover/Click |
|
Oct25 |
241120 |
44.70 |
44.91 |
43.47 |
43.73 |
-1.05 |
503 |
4,504 |
+19 |
Hover/Click |
|
Dec25 |
241120 |
44.85 |
44.98 |
43.58 |
43.80 |
-1.05 |
1,794 |
19,745 |
+376 |
Hover/Click |
|
Jan26 |
241120 |
43.74 |
44.21 |
43.66 |
43.83 |
-1.04 |
21 |
895 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
184,778 |
578,654 |
+2,596 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan25 |
241120 |
631.4 |
634.9 |
615.4 |
617.1 |
-12.7 |
20,216 |
119,928 |
+884 |
Hover/Click |
|
Mar25 |
241120 |
643.0 |
647.2 |
628.5 |
630.6 |
-12.1 |
10,376 |
49,519 |
+755 |
Hover/Click |
|
May25 |
241120 |
655.9 |
657.6 |
638.1 |
640.2 |
-13.0 |
4,178 |
27,125 |
-80 |
Hover/Click |
|
Jul25 |
241120 |
662.4 |
662.4 |
641.7 |
643.8 |
-14.2 |
805 |
21,777 |
+194 |
Hover/Click |
|
Nov25 |
241120 |
633.0 |
633.0 |
612.5 |
614.5 |
-14.3 |
608 |
16,037 |
+11 |
Hover/Click |
|
Jan26 |
241120 |
615.5 |
615.5 |
615.5 |
615.5 |
-14.3 |
0 |
400 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
36,183 |
234,844 |
+1,764 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
427.00 |
432.00 |
424.75 |
430.25 |
+3.00 |
215,160 |
385,585 |
-27,591 |
Hover/Click |
|
Mar25 |
241120 |
437.25 |
441.75 |
435.00 |
440.00 |
+2.25 |
165,885 |
638,444 |
+18,258 |
Hover/Click |
|
May25 |
241120 |
445.00 |
448.75 |
442.50 |
447.00 |
+1.75 |
41,554 |
197,542 |
+3,356 |
Hover/Click |
|
Jul25 |
241120 |
448.00 |
452.00 |
445.50 |
450.00 |
+1.50 |
36,656 |
199,007 |
+226 |
Hover/Click |
|
Sep25 |
241120 |
435.00 |
438.25 |
432.50 |
436.75 |
+1.50 |
9,516 |
82,108 |
+1,454 |
Hover/Click |
|
Dec25 |
241120 |
439.25 |
442.50 |
436.50 |
441.00 |
+1.50 |
15,451 |
149,214 |
+273 |
Hover/Click |
|
Mar26 |
241120 |
450.50 |
453.25 |
447.25 |
452.00 |
+1.50 |
271 |
7,038 |
+17 |
Hover/Click |
|
May26 |
241120 |
456.50 |
459.25 |
454.00 |
458.00 |
+1.25 |
32 |
789 |
+11 |
Hover/Click |
|
Jul26 |
241120 |
458.00 |
462.75 |
457.75 |
461.50 |
+1.25 |
6 |
1,442 |
-1 |
Hover/Click |
|
Sep26 |
241120 |
448.75 |
449.50 |
445.50 |
448.75 |
+1.50 |
1 |
339 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
484,591 |
1,666,967 |
-3,959 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
549.50 |
555.25 |
543.50 |
552.50 |
+2.75 |
57,490 |
78,268 |
-11,654 |
Hover/Click |
|
Mar25 |
241120 |
567.50 |
574.50 |
562.25 |
572.25 |
+4.50 |
65,946 |
213,327 |
+2,288 |
Hover/Click |
|
May25 |
241120 |
577.00 |
584.00 |
572.00 |
582.00 |
+5.00 |
12,716 |
64,218 |
+14 |
Hover/Click |
|
Jul25 |
241120 |
583.50 |
591.50 |
579.50 |
589.25 |
+5.00 |
6,982 |
70,508 |
-336 |
Hover/Click |
|
Sep25 |
241120 |
593.50 |
603.75 |
592.50 |
601.75 |
+5.00 |
2,263 |
12,179 |
+483 |
Hover/Click |
|
Dec25 |
241120 |
612.00 |
620.00 |
608.00 |
617.75 |
+4.75 |
1,128 |
8,258 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
146,615 |
448,073 |
-9,210 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
558.00 |
566.25 |
553.50 |
561.75 |
+3.50 |
30,456 |
36,782 |
-11,357 |
Hover/Click |
|
Mar25 |
241120 |
568.50 |
577.00 |
564.25 |
572.75 |
+3.25 |
39,612 |
138,883 |
+1,664 |
Hover/Click |
|
May25 |
241120 |
576.00 |
584.25 |
571.75 |
580.00 |
+2.75 |
6,383 |
40,392 |
+352 |
Hover/Click |
|
Jul25 |
241120 |
585.25 |
592.00 |
580.00 |
588.00 |
+2.50 |
4,310 |
35,379 |
-429 |
Hover/Click |
|
Sep25 |
241120 |
597.75 |
604.00 |
592.50 |
600.50 |
+2.50 |
1,184 |
6,821 |
+63 |
Hover/Click |
|
Dec25 |
241120 |
611.75 |
619.75 |
608.25 |
616.25 |
+2.25 |
90 |
2,388 |
+19 |
Hover/Click |
|
Mar26 |
241120 |
630.75 |
631.50 |
622.00 |
628.75 |
+2.00 |
0 |
229 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,035 |
260,991 |
-9,688 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
586.00 |
593.75 |
581.75 |
592.00 |
+5.25 |
3,390 |
18,431 |
-1,858 |
Hover/Click |
|
Mar25 |
241120 |
604.75 |
611.25 |
599.75 |
607.25 |
+2.00 |
6,181 |
44,891 |
-108 |
Hover/Click |
|
May25 |
241120 |
615.50 |
620.25 |
611.00 |
617.25 |
+1.00 |
713 |
9,000 |
+119 |
Hover/Click |
|
Jul25 |
241120 |
624.50 |
630.25 |
622.00 |
626.75 |
+0.75 |
296 |
5,817 |
+107 |
Hover/Click |
|
Sep25 |
241120 |
635.25 |
640.75 |
633.00 |
637.00 |
+0.50 |
112 |
2,476 |
+31 |
Hover/Click |
|
Dec25 |
241120 |
653.00 |
658.50 |
650.25 |
653.25 |
+0.25 |
63 |
599 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
10,755 |
81,249 |
-1,679 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
345.00 |
354.25 |
336.75 |
344.75 |
unch |
415 |
794 |
-145 |
Hover/Click |
|
Mar25 |
241120 |
361.00 |
373.75 |
356.25 |
363.25 |
+2.25 |
620 |
2,692 |
+191 |
Hover/Click |
|
May25 |
241120 |
365.00 |
367.00 |
365.00 |
367.00 |
+3.00 |
10 |
180 |
-1 |
Hover/Click |
|
Jul25 |
241120 |
368.50 |
368.50 |
368.50 |
368.50 |
+3.00 |
12 |
46 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,057 |
3,731 |
+43 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov24 |
241114 |
14.77 |
14.77 |
14.68 |
14.68 |
-0.26 |
12 |
7 |
-9 |
Hover/Click |
|
Jan25 |
241120 |
15.06 |
15.15 |
14.98 |
15.12 |
+0.02 |
683 |
9,844 |
-87 |
Hover/Click |
|
Mar25 |
241120 |
15.25 |
15.28 |
15.20 |
15.25 |
+0.01 |
54 |
1,215 |
-8 |
Hover/Click |
|
May25 |
241120 |
15.43 |
15.43 |
15.43 |
15.43 |
+0.02 |
1 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
738 |
11,181 |
-95 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
186.580 |
186.935 |
186.035 |
186.300 |
-0.280 |
21,427 |
54,949 |
-6,114 |
Hover/Click |
|
Feb25 |
241120 |
187.800 |
188.550 |
187.685 |
187.935 |
-0.065 |
27,599 |
138,017 |
+1,580 |
Hover/Click |
|
Apr25 |
241120 |
189.000 |
189.985 |
189.000 |
189.700 |
+0.265 |
14,301 |
73,992 |
+1,655 |
Hover/Click |
|
Jun25 |
241120 |
184.500 |
185.130 |
184.350 |
184.900 |
+0.020 |
9,519 |
44,581 |
+1,373 |
Hover/Click |
|
Aug25 |
241120 |
183.250 |
183.630 |
183.050 |
183.500 |
-0.080 |
3,261 |
20,098 |
+40 |
Hover/Click |
|
Oct25 |
241120 |
185.000 |
185.485 |
184.785 |
185.330 |
-0.020 |
1,846 |
7,914 |
+192 |
Hover/Click |
| Total Volume and Open Interest |
79,191 |
346,308 |
-858 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov24 |
241120 |
254.250 |
254.935 |
253.785 |
254.800 |
+0.550 |
1,970 |
2,739 |
-333 |
Hover/Click |
|
Jan25 |
241120 |
251.985 |
252.700 |
251.535 |
252.330 |
+0.330 |
9,211 |
25,553 |
+189 |
Hover/Click |
|
Mar25 |
241120 |
251.000 |
251.750 |
250.700 |
251.400 |
+0.150 |
3,854 |
10,590 |
+127 |
Hover/Click |
|
Apr25 |
241120 |
252.150 |
252.700 |
251.630 |
252.380 |
+0.230 |
1,478 |
4,465 |
+119 |
Hover/Click |
|
May25 |
241120 |
252.485 |
252.985 |
251.985 |
252.750 |
+0.265 |
1,450 |
5,340 |
+141 |
Hover/Click |
|
Aug25 |
241120 |
257.450 |
258.000 |
256.950 |
257.600 |
+0.150 |
670 |
4,899 |
+175 |
Hover/Click |
|
Sep25 |
241120 |
257.000 |
257.275 |
256.400 |
256.730 |
+0.045 |
140 |
466 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
18,830 |
54,152 |
+470 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
79.750 |
80.750 |
79.250 |
80.530 |
+0.980 |
15,422 |
62,121 |
-3,305 |
Hover/Click |
|
Feb25 |
241120 |
83.030 |
84.900 |
82.400 |
84.480 |
+1.600 |
19,484 |
125,791 |
+2,129 |
Hover/Click |
|
Apr25 |
241120 |
87.350 |
88.980 |
86.730 |
88.630 |
+1.530 |
7,984 |
73,050 |
-99 |
Hover/Click |
|
May25 |
241120 |
90.630 |
92.050 |
90.430 |
91.900 |
+1.370 |
63 |
4,430 |
+31 |
|
|
Jun25 |
241120 |
98.000 |
99.280 |
97.600 |
99.130 |
+1.330 |
4,050 |
34,541 |
-77 |
Hover/Click |
|
Jul25 |
241120 |
98.350 |
99.580 |
98.080 |
99.500 |
+1.250 |
2,233 |
21,854 |
-22 |
Hover/Click |
|
Aug25 |
241120 |
97.450 |
98.200 |
96.880 |
98.100 |
+1.020 |
2,105 |
12,517 |
+38 |
Hover/Click |
|
Oct25 |
241120 |
81.230 |
81.630 |
80.730 |
81.580 |
+0.580 |
852 |
7,742 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
52,310 |
343,180 |
-1,083 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov24 |
241120 |
19.90 |
19.94 |
19.87 |
19.92 |
unch |
88 |
3,479 |
+24 |
Hover/Click |
|
Dec24 |
241120 |
18.97 |
19.19 |
18.82 |
19.15 |
+0.19 |
1,507 |
5,971 |
-102 |
Hover/Click |
|
Jan25 |
241120 |
18.93 |
19.05 |
18.73 |
19.00 |
+0.09 |
795 |
4,425 |
+114 |
Hover/Click |
|
Feb25 |
241120 |
19.01 |
19.23 |
18.95 |
19.20 |
+0.14 |
226 |
2,312 |
-15 |
Hover/Click |
|
Mar25 |
241120 |
19.17 |
19.44 |
19.09 |
19.41 |
+0.25 |
316 |
1,995 |
+73 |
Hover/Click |
|
Apr25 |
241120 |
18.85 |
19.03 |
18.85 |
19.03 |
+0.23 |
62 |
1,302 |
-7 |
Hover/Click |
|
May25 |
241120 |
18.80 |
18.90 |
18.75 |
18.90 |
+0.18 |
22 |
1,167 |
-8 |
Hover/Click |
|
Jun25 |
241120 |
18.80 |
18.81 |
18.80 |
18.80 |
+0.09 |
22 |
1,009 |
-9 |
Hover/Click |
|
Jul25 |
241120 |
18.80 |
18.80 |
18.80 |
18.80 |
+0.05 |
111 |
755 |
+31 |
Hover/Click |
|
Aug25 |
241120 |
18.90 |
18.90 |
18.90 |
18.90 |
unch |
11 |
633 |
+0 |
Hover/Click |
|
Sep25 |
241120 |
19.00 |
19.00 |
19.00 |
19.00 |
+0.15 |
15 |
569 |
+6 |
Hover/Click |
|
Oct25 |
241120 |
18.83 |
18.83 |
18.83 |
18.83 |
+0.13 |
5 |
562 |
+0 |
Hover/Click |
|
Nov25 |
241120 |
18.75 |
18.75 |
18.75 |
18.75 |
unch |
5 |
569 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,190 |
25,243 |
+107 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
8629 |
8750 |
8263 |
8340 |
-234 |
1,900 |
1,503 |
-614 |
Hover/Click |
|
Mar25 |
241120 |
8594 |
8752 |
8401 |
8492 |
-71 |
10,162 |
61,453 |
+6 |
Hover/Click |
|
May25 |
241120 |
8150 |
8310 |
7990 |
8069 |
-52 |
3,788 |
33,756 |
+48 |
Hover/Click |
|
Jul25 |
241120 |
7713 |
7842 |
7573 |
7651 |
-9 |
3,759 |
15,967 |
-31 |
Hover/Click |
|
Sep25 |
241120 |
7181 |
7269 |
7057 |
7139 |
+33 |
1,903 |
7,659 |
+172 |
Hover/Click |
|
Dec25 |
241120 |
6480 |
6571 |
6348 |
6445 |
+35 |
385 |
8,181 |
+30 |
Hover/Click |
|
Mar26 |
241120 |
5935 |
5974 |
5830 |
5937 |
+50 |
89 |
810 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
22,000 |
129,440 |
-377 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
288.00 |
296.95 |
286.30 |
295.30 |
+15.55 |
6,890 |
2,371 |
-3,375 |
Hover/Click |
|
Mar25 |
241120 |
285.00 |
294.30 |
283.60 |
292.50 |
+11.20 |
20,456 |
107,861 |
+1,676 |
Hover/Click |
|
May25 |
241120 |
283.05 |
291.75 |
281.85 |
290.25 |
+10.95 |
5,886 |
42,199 |
+399 |
Hover/Click |
|
Jul25 |
241120 |
279.35 |
287.55 |
278.60 |
286.30 |
+10.50 |
2,637 |
20,984 |
+57 |
Hover/Click |
|
Sep25 |
241120 |
275.20 |
282.90 |
274.65 |
281.90 |
+10.20 |
1,590 |
10,816 |
-35 |
Hover/Click |
|
Dec25 |
241120 |
268.75 |
276.30 |
268.25 |
275.30 |
+10.15 |
996 |
11,967 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
39,081 |
199,432 |
-1,053 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan25 |
241120 |
480.80 |
495.00 |
477.80 |
494.75 |
+15.55 |
605 |
7,422 |
-22 |
Hover/Click |
|
Mar25 |
241120 |
461.05 |
469.80 |
461.05 |
469.00 |
+7.95 |
130 |
1,990 |
+27 |
Hover/Click |
|
May25 |
241120 |
456.00 |
457.40 |
455.50 |
457.40 |
+6.00 |
20 |
442 |
+4 |
Hover/Click |
|
Jul25 |
241120 |
443.75 |
443.75 |
443.75 |
443.75 |
+0.90 |
0 |
58 |
+0 |
Hover/Click |
|
Sep25 |
241120 |
437.35 |
437.35 |
437.35 |
437.35 |
+0.75 |
|
|
|
Hover/Click |
|
Nov25 |
241120 |
429.55 |
429.55 |
429.55 |
429.55 |
+0.45 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
755 |
9,913 |
+9 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241120 |
21.97 |
22.08 |
21.49 |
21.65 |
-0.37 |
45,970 |
346,005 |
-768 |
Hover/Click |
|
May25 |
241120 |
20.50 |
20.60 |
20.08 |
20.21 |
-0.33 |
18,685 |
186,841 |
+3,296 |
Hover/Click |
|
Jul25 |
241120 |
19.70 |
19.81 |
19.37 |
19.49 |
-0.27 |
10,653 |
143,368 |
-157 |
Hover/Click |
|
Oct25 |
241120 |
19.62 |
19.64 |
19.23 |
19.35 |
-0.24 |
6,839 |
79,208 |
+885 |
Hover/Click |
|
Mar26 |
241120 |
19.66 |
19.76 |
19.39 |
19.50 |
-0.21 |
3,704 |
45,784 |
-136 |
Hover/Click |
|
May26 |
241120 |
18.55 |
18.64 |
18.36 |
18.46 |
-0.14 |
2,200 |
28,314 |
+507 |
Hover/Click |
|
Jul26 |
241120 |
17.99 |
18.10 |
17.88 |
17.97 |
-0.09 |
1,347 |
19,358 |
-7 |
Hover/Click |
|
Oct26 |
241120 |
17.92 |
18.00 |
17.82 |
17.90 |
-0.05 |
1,541 |
14,539 |
+499 |
Hover/Click |
|
Mar27 |
241120 |
18.10 |
18.19 |
18.05 |
18.12 |
-0.03 |
518 |
7,214 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
92,325 |
879,396 |
+4,669 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
7250 |
7300 |
7144 |
7206 |
-29 |
5,301 |
31,545 |
-1,842 |
Hover/Click |
|
Mar25 |
241120 |
6969 |
7078 |
6881 |
6967 |
+2 |
16,569 |
71,970 |
+9,019 |
Hover/Click |
|
May25 |
241120 |
6476 |
6590 |
6415 |
6485 |
+10 |
3,645 |
30,102 |
-22 |
Hover/Click |
|
Jul25 |
241120 |
6071 |
6146 |
5984 |
6057 |
+31 |
2,780 |
24,469 |
-21 |
Hover/Click |
|
Sep25 |
241120 |
5543 |
5599 |
5458 |
5540 |
+61 |
2,203 |
12,338 |
+114 |
Hover/Click |
|
Dec25 |
241120 |
4907 |
4920 |
4801 |
4892 |
+68 |
1,354 |
16,370 |
-48 |
Hover/Click |
|
Mar26 |
241120 |
4554 |
4575 |
4464 |
4554 |
+78 |
266 |
1,867 |
-79 |
Hover/Click |
| Total Volume and Open Interest |
32,137 |
189,383 |
+7,122 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar25 |
241120 |
569.20 |
569.80 |
555.60 |
559.30 |
-9.40 |
9,753 |
64,490 |
-991 |
Hover/Click |
|
May25 |
241120 |
564.20 |
564.30 |
552.00 |
555.00 |
-8.60 |
3,756 |
23,723 |
-325 |
Hover/Click |
|
Aug25 |
241120 |
550.60 |
550.70 |
539.90 |
542.70 |
-7.30 |
1,575 |
11,846 |
+430 |
Hover/Click |
|
Oct25 |
241120 |
537.00 |
537.00 |
529.00 |
531.10 |
-6.40 |
270 |
5,354 |
-26 |
Hover/Click |
|
Dec25 |
241120 |
530.00 |
532.30 |
526.60 |
528.00 |
-5.60 |
81 |
2,098 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
15,631 |
110,983 |
-862 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
66.79 |
68.97 |
66.75 |
68.46 |
+1.57 |
12,141 |
11,713 |
-6,666 |
Hover/Click |
|
Mar25 |
241120 |
69.15 |
70.50 |
69.10 |
70.28 |
+1.03 |
29,294 |
133,850 |
+1,985 |
Hover/Click |
|
May25 |
241120 |
70.51 |
71.69 |
70.42 |
71.51 |
+1.01 |
7,796 |
37,894 |
+953 |
Hover/Click |
|
Jul25 |
241120 |
71.77 |
72.82 |
71.63 |
72.65 |
+0.97 |
4,387 |
30,286 |
+296 |
Hover/Click |
|
Oct25 |
241120 |
71.16 |
71.85 |
71.16 |
71.43 |
+0.82 |
7 |
34 |
-5 |
Hover/Click |
|
Dec25 |
241120 |
70.69 |
71.38 |
70.50 |
71.26 |
+0.68 |
1,840 |
24,962 |
+547 |
Hover/Click |
| Total Volume and Open Interest |
55,507 |
240,002 |
-2,872 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec24 |
241120 |
69.55 |
70.15 |
68.75 |
68.87 |
-0.52 |
89,360 |
21,833 |
-30,471 |
Hover/Click |
|
Jan25 |
241120 |
69.28 |
69.96 |
68.64 |
68.75 |
-0.48 |
349,702 |
366,848 |
+11,914 |
Hover/Click |
|
Feb25 |
241120 |
69.07 |
69.68 |
68.42 |
68.52 |
-0.50 |
133,613 |
157,371 |
-5,534 |
Hover/Click |
|
Mar25 |
241120 |
68.84 |
69.44 |
68.23 |
68.34 |
-0.48 |
79,531 |
152,183 |
-114 |
Hover/Click |
|
Apr25 |
241120 |
68.71 |
69.27 |
68.11 |
68.20 |
-0.48 |
29,637 |
87,751 |
+2,213 |
Hover/Click |
|
May25 |
241120 |
68.59 |
69.14 |
68.00 |
68.09 |
-0.47 |
22,055 |
69,820 |
+570 |
Hover/Click |
|
Jun25 |
241120 |
68.46 |
68.98 |
67.87 |
67.97 |
-0.46 |
53,642 |
155,651 |
-421 |
Hover/Click |
|
Jul25 |
241120 |
68.39 |
68.81 |
67.75 |
67.83 |
-0.44 |
10,386 |
61,836 |
+73 |
Hover/Click |
|
Aug25 |
241120 |
68.22 |
68.63 |
67.61 |
67.67 |
-0.42 |
7,690 |
36,392 |
-1,550 |
Hover/Click |
|
Sep25 |
241120 |
67.90 |
68.42 |
67.40 |
67.48 |
-0.43 |
16,770 |
70,488 |
-1,376 |
Hover/Click |
|
Oct25 |
241120 |
67.69 |
68.17 |
67.23 |
67.29 |
-0.42 |
2,131 |
39,469 |
+648 |
Hover/Click |
|
Nov25 |
241120 |
67.47 |
67.94 |
67.13 |
67.13 |
-0.40 |
2,729 |
32,747 |
+1,354 |
Hover/Click |
|
Dec25 |
241120 |
67.38 |
67.81 |
66.87 |
66.94 |
-0.40 |
44,521 |
155,876 |
-2,485 |
Hover/Click |
|
Jan26 |
241120 |
67.15 |
67.16 |
66.75 |
66.75 |
-0.39 |
939 |
27,533 |
-142 |
Hover/Click |
|
Feb26 |
241120 |
66.57 |
66.57 |
66.57 |
66.57 |
-0.39 |
471 |
17,388 |
-159 |
Hover/Click |
|
Mar26 |
241120 |
66.90 |
67.01 |
66.41 |
66.41 |
-0.39 |
585 |
21,081 |
-67 |
Hover/Click |
| Total Volume and Open Interest |
869,569 |
1,768,651 |
-21,971 |
|
| e-miNY Crude Oil(NYM) |
|
Jan25 |
241120 |
69.300 |
69.950 |
68.650 |
68.750 |
-0.500 |
8,866 |
1,570 |
+136 |
|
|
Feb25 |
241120 |
69.075 |
69.675 |
68.450 |
68.525 |
-0.500 |
607 |
186 |
-6 |
|
|
Mar25 |
241120 |
68.775 |
69.425 |
68.275 |
68.350 |
-0.475 |
33 |
122 |
-7 |
|
|
Apr25 |
241120 |
68.850 |
69.200 |
68.175 |
68.200 |
-0.475 |
15 |
10 |
-1 |
|
|
May25 |
241120 |
68.000 |
68.700 |
68.000 |
68.100 |
-0.450 |
2 |
19 |
+2 |
|
|
Jun25 |
241120 |
67.975 |
67.975 |
67.975 |
67.975 |
-0.450 |
1 |
21 |
-1 |
|
|
Jul25 |
241120 |
67.825 |
67.825 |
67.825 |
67.825 |
-0.450 |
0 |
2 |
+0 |
|
|
Aug25 |
241120 |
67.675 |
67.675 |
67.675 |
67.675 |
-0.425 |
0 |
6 |
+0 |
|
|
Sep25 |
241120 |
67.900 |
67.925 |
67.500 |
67.500 |
-0.400 |
5 |
8 |
-1 |
|
|
Oct25 |
241120 |
67.300 |
67.300 |
67.300 |
67.300 |
-0.400 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
9,534 |
2,020 |
-2,126 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec24 |
241120 |
223.70 |
224.91 |
222.21 |
222.63 |
-1.39 |
42,955 |
67,178 |
-10,118 |
Hover/Click |
|
Jan25 |
241120 |
224.82 |
226.03 |
223.21 |
223.65 |
-1.52 |
67,826 |
101,050 |
+3,189 |
Hover/Click |
|
Feb25 |
241120 |
225.28 |
226.42 |
223.55 |
223.97 |
-1.62 |
29,744 |
63,427 |
+2,169 |
Hover/Click |
|
Mar25 |
241120 |
224.58 |
225.66 |
222.86 |
223.22 |
-1.59 |
20,685 |
47,568 |
+1,811 |
Hover/Click |
|
Apr25 |
241120 |
223.32 |
224.48 |
221.73 |
222.08 |
-1.58 |
7,125 |
23,364 |
+537 |
Hover/Click |
|
May25 |
241120 |
222.56 |
223.67 |
220.94 |
221.26 |
-1.57 |
4,460 |
15,341 |
-38 |
Hover/Click |
|
Jun25 |
241120 |
221.84 |
223.08 |
220.30 |
220.64 |
-1.58 |
9,737 |
35,758 |
+692 |
Hover/Click |
|
Jul25 |
241120 |
222.39 |
223.35 |
220.65 |
220.96 |
-1.54 |
2,331 |
7,803 |
+319 |
Hover/Click |
|
Aug25 |
241120 |
222.63 |
223.81 |
221.20 |
221.46 |
-1.52 |
2,503 |
6,081 |
-519 |
Hover/Click |
|
Sep25 |
241120 |
223.77 |
224.25 |
222.14 |
222.22 |
-1.53 |
1,921 |
8,674 |
+90 |
Hover/Click |
|
Oct25 |
241120 |
224.97 |
225.01 |
222.99 |
223.04 |
-1.54 |
695 |
2,854 |
+145 |
Hover/Click |
|
Nov25 |
241120 |
225.63 |
225.63 |
223.67 |
223.67 |
-1.54 |
418 |
3,791 |
+55 |
Hover/Click |
|
Dec25 |
241120 |
225.37 |
226.44 |
223.92 |
224.18 |
-1.56 |
2,434 |
17,410 |
+146 |
Hover/Click |
|
Jan26 |
241120 |
225.00 |
225.00 |
224.80 |
224.80 |
-1.52 |
170 |
2,843 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
193,110 |
413,413 |
-1,507 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec24 |
241120 |
203.86 |
207.20 |
203.41 |
204.58 |
+0.81 |
49,641 |
59,952 |
-7,407 |
Hover/Click |
|
Jan25 |
241120 |
199.42 |
201.86 |
198.65 |
199.12 |
-0.13 |
85,652 |
127,273 |
+286 |
Hover/Click |
|
Feb25 |
241120 |
199.21 |
201.80 |
198.67 |
199.16 |
-0.26 |
34,868 |
46,044 |
+653 |
Hover/Click |
|
Mar25 |
241120 |
201.04 |
203.31 |
200.42 |
200.81 |
-0.34 |
18,241 |
34,514 |
-984 |
Hover/Click |
|
Apr25 |
241120 |
218.85 |
220.86 |
218.09 |
218.45 |
-0.53 |
7,282 |
18,922 |
+657 |
Hover/Click |
|
May25 |
241120 |
219.14 |
220.97 |
218.27 |
218.59 |
-0.49 |
4,477 |
22,075 |
+311 |
Hover/Click |
|
Jun25 |
241120 |
217.67 |
219.38 |
216.83 |
217.18 |
-0.40 |
7,078 |
22,971 |
+316 |
Hover/Click |
|
Jul25 |
241120 |
215.54 |
217.06 |
214.76 |
215.03 |
-0.31 |
2,897 |
9,729 |
+486 |
Hover/Click |
|
Aug25 |
241120 |
212.68 |
214.39 |
212.29 |
212.29 |
-0.28 |
2,090 |
5,033 |
-7 |
Hover/Click |
|
Sep25 |
241120 |
209.90 |
211.04 |
208.81 |
208.92 |
-0.27 |
782 |
6,174 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
214,957 |
365,241 |
-5,060 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec24 |
241120 |
204.58 |
204.58 |
204.58 |
204.58 |
+0.81 |
1 |
0 |
-1 |
|
|
Jan25 |
241120 |
199.12 |
199.12 |
199.12 |
199.12 |
-0.13 |
0 |
1 |
+0 |
|
|
Feb25 |
241120 |
199.16 |
199.16 |
199.16 |
199.16 |
-0.26 |
|
|
|
|
|
Mar25 |
241120 |
200.81 |
200.81 |
200.81 |
200.81 |
-0.34 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec24 |
241120 |
2.962 |
3.237 |
2.942 |
3.193 |
+0.195 |
211,932 |
77,034 |
-20,490 |
Hover/Click |
|
Jan25 |
241120 |
3.187 |
3.435 |
3.173 |
3.394 |
+0.166 |
170,829 |
343,548 |
-1,891 |
Hover/Click |
|
Feb25 |
241120 |
3.053 |
3.283 |
3.040 |
3.247 |
+0.156 |
54,840 |
140,701 |
+3,679 |
Hover/Click |
|
Mar25 |
241120 |
2.786 |
2.991 |
2.780 |
2.958 |
+0.137 |
60,434 |
250,106 |
+254 |
Hover/Click |
|
Apr25 |
241120 |
2.770 |
2.937 |
2.763 |
2.910 |
+0.111 |
31,321 |
110,082 |
+427 |
Hover/Click |
|
May25 |
241120 |
2.870 |
3.013 |
2.864 |
2.992 |
+0.095 |
18,067 |
88,855 |
+1,912 |
Hover/Click |
|
Jun25 |
241120 |
3.036 |
3.158 |
3.020 |
3.135 |
+0.082 |
10,815 |
48,358 |
+1,798 |
Hover/Click |
|
Jul25 |
241120 |
3.191 |
3.307 |
3.178 |
3.283 |
+0.073 |
9,423 |
49,131 |
-244 |
Hover/Click |
|
Aug25 |
241120 |
3.229 |
3.340 |
3.215 |
3.318 |
+0.072 |
5,068 |
28,612 |
+105 |
Hover/Click |
|
Sep25 |
241120 |
3.206 |
3.317 |
3.192 |
3.297 |
+0.075 |
6,547 |
25,610 |
+1,004 |
Hover/Click |
|
Oct25 |
241120 |
3.284 |
3.393 |
3.269 |
3.373 |
+0.077 |
14,629 |
107,898 |
-459 |
Hover/Click |
|
Nov25 |
241120 |
3.536 |
3.639 |
3.527 |
3.619 |
+0.069 |
5,825 |
31,159 |
+765 |
Hover/Click |
|
Dec25 |
241120 |
3.960 |
4.058 |
3.950 |
4.037 |
+0.065 |
4,288 |
37,082 |
+439 |
Hover/Click |
|
Jan26 |
241120 |
4.198 |
4.291 |
4.178 |
4.270 |
+0.072 |
9,210 |
91,189 |
-14 |
Hover/Click |
|
Feb26 |
241120 |
4.019 |
4.080 |
3.982 |
4.067 |
+0.066 |
2,352 |
16,465 |
-343 |
Hover/Click |
|
Mar26 |
241120 |
3.555 |
3.620 |
3.536 |
3.611 |
+0.057 |
2,976 |
34,873 |
+304 |
Hover/Click |
| Total Volume and Open Interest |
637,520 |
1,706,065 |
-10,100 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241120 |
73.38 |
73.94 |
72.70 |
72.81 |
-0.50 |
354,131 |
345,915 |
-4,018 |
Hover/Click |
|
Feb25 |
241120 |
73.05 |
73.60 |
72.39 |
72.49 |
-0.50 |
288,931 |
471,510 |
+27,033 |
Hover/Click |
|
Mar25 |
241120 |
72.82 |
73.36 |
72.16 |
72.26 |
-0.50 |
153,092 |
266,433 |
+713 |
Hover/Click |
|
Apr25 |
241120 |
72.66 |
73.18 |
72.01 |
72.10 |
-0.49 |
54,768 |
113,343 |
+5,073 |
Hover/Click |
|
May25 |
241120 |
72.57 |
73.02 |
71.89 |
71.97 |
-0.49 |
25,603 |
102,322 |
-853 |
Hover/Click |
|
Jun25 |
241120 |
72.39 |
72.89 |
71.77 |
71.85 |
-0.48 |
77,195 |
202,629 |
-2,435 |
Hover/Click |
|
Jul25 |
241120 |
72.24 |
72.73 |
71.66 |
71.71 |
-0.49 |
14,201 |
69,520 |
+534 |
Hover/Click |
|
Aug25 |
241120 |
72.14 |
72.56 |
71.50 |
71.57 |
-0.47 |
11,239 |
51,846 |
+744 |
Hover/Click |
|
Sep25 |
241120 |
71.98 |
72.38 |
71.34 |
71.41 |
-0.46 |
16,914 |
86,697 |
+1,577 |
Hover/Click |
|
Oct25 |
241120 |
71.72 |
72.19 |
71.19 |
71.24 |
-0.46 |
4,408 |
49,176 |
+699 |
Hover/Click |
|
Nov25 |
241120 |
71.56 |
71.95 |
71.03 |
71.07 |
-0.47 |
3,754 |
43,140 |
+1,106 |
Hover/Click |
|
Dec25 |
241120 |
71.47 |
71.86 |
70.87 |
70.92 |
-0.47 |
50,084 |
206,453 |
+2,860 |
Hover/Click |
|
Jan26 |
241120 |
70.75 |
70.75 |
70.75 |
70.75 |
-0.47 |
1,100 |
30,129 |
-18 |
Hover/Click |
|
Feb26 |
241120 |
70.60 |
70.60 |
70.60 |
70.60 |
-0.46 |
1,170 |
28,926 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
1,083,495 |
2,466,695 |
+33,513 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
683.75 |
688.25 |
679.25 |
682.25 |
-6.00 |
105,739 |
207,430 |
-12,001 |
Hover/Click |
|
Jan25 |
241120 |
677.50 |
682.00 |
672.75 |
676.50 |
-4.75 |
135,326 |
171,532 |
-1,391 |
Hover/Click |
|
Feb25 |
241120 |
675.25 |
679.75 |
670.75 |
674.75 |
-3.50 |
81,053 |
85,341 |
-1,408 |
Hover/Click |
|
Mar25 |
241120 |
674.25 |
678.75 |
670.00 |
674.00 |
-2.75 |
43,618 |
83,023 |
+381 |
Hover/Click |
|
Apr25 |
241120 |
671.75 |
676.25 |
668.00 |
671.75 |
-2.25 |
16,837 |
47,723 |
+1,003 |
Hover/Click |
|
May25 |
241120 |
669.50 |
674.25 |
666.00 |
669.75 |
-2.00 |
12,996 |
43,997 |
+528 |
Hover/Click |
|
Jun25 |
241120 |
667.75 |
673.00 |
664.75 |
668.25 |
-1.75 |
32,701 |
68,578 |
-1,421 |
Hover/Click |
|
Jul25 |
241120 |
667.75 |
672.50 |
665.50 |
668.25 |
-1.50 |
5,274 |
25,785 |
-181 |
Hover/Click |
|
Aug25 |
241120 |
668.00 |
672.50 |
665.75 |
668.50 |
-1.50 |
3,653 |
23,058 |
+409 |
Hover/Click |
|
Sep25 |
241120 |
668.25 |
673.00 |
665.25 |
669.00 |
-1.25 |
5,668 |
29,922 |
+717 |
Hover/Click |
| Total Volume and Open Interest |
470,607 |
922,626 |
-13,391 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241120 |
69.36 |
69.96 |
68.66 |
68.75 |
-0.49 |
93,999 |
93,993 |
-4,722 |
Hover/Click |
|
Feb25 |
241120 |
69.12 |
69.68 |
68.43 |
68.52 |
-0.50 |
80,469 |
57,924 |
+2,670 |
Hover/Click |
|
Mar25 |
241120 |
68.91 |
69.45 |
68.24 |
68.34 |
-0.48 |
68,792 |
63,223 |
+1,575 |
Hover/Click |
|
Apr25 |
241120 |
68.65 |
69.29 |
68.15 |
68.20 |
-0.48 |
42,291 |
27,350 |
+1,296 |
Hover/Click |
|
May25 |
241120 |
68.53 |
69.15 |
68.04 |
68.09 |
-0.47 |
25,421 |
28,553 |
+2,099 |
Hover/Click |
|
Jun25 |
241120 |
68.36 |
69.00 |
67.92 |
67.97 |
-0.46 |
29,447 |
78,322 |
+3,061 |
Hover/Click |
|
Jul25 |
241120 |
68.47 |
68.47 |
67.83 |
67.83 |
-0.44 |
5,432 |
21,366 |
+1,017 |
Hover/Click |
|
Aug25 |
241120 |
67.67 |
67.67 |
67.67 |
67.67 |
-0.42 |
2,925 |
21,082 |
+806 |
Hover/Click |
|
Sep25 |
241120 |
68.06 |
68.06 |
67.49 |
67.49 |
-0.42 |
5,159 |
38,396 |
+952 |
Hover/Click |
|
Oct25 |
241120 |
67.29 |
67.29 |
67.29 |
67.29 |
-0.42 |
1,540 |
17,563 |
+1,080 |
Hover/Click |
|
Nov25 |
241120 |
67.13 |
67.13 |
67.13 |
67.13 |
-0.40 |
1,161 |
16,772 |
+1,045 |
Hover/Click |
|
Dec25 |
241120 |
67.50 |
67.75 |
66.94 |
66.94 |
-0.41 |
12,995 |
89,492 |
+981 |
Hover/Click |
|
Jan26 |
241120 |
66.75 |
66.75 |
66.75 |
66.75 |
-0.39 |
208 |
4,427 |
+0 |
Hover/Click |
|
Feb26 |
241120 |
66.57 |
66.57 |
66.57 |
66.57 |
-0.39 |
227 |
2,370 |
+75 |
Hover/Click |
|
Mar26 |
241120 |
66.41 |
66.41 |
66.41 |
66.41 |
-0.39 |
148 |
3,212 |
+5 |
Hover/Click |
|
Apr26 |
241120 |
66.27 |
66.27 |
66.27 |
66.27 |
-0.39 |
0 |
1,135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
377,919 |
682,586 |
-16,305 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
106.110 |
106.865 |
106.075 |
106.615 |
+0.472 |
18,174 |
36,528 |
+641 |
Hover/Click |
|
Mar25 |
241120 |
105.745 |
106.470 |
105.745 |
106.255 |
+0.472 |
114 |
779 |
+18 |
Hover/Click |
|
Jun25 |
241120 |
105.680 |
105.960 |
105.680 |
105.945 |
+0.472 |
3 |
3 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
18,291 |
37,320 |
+658 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
65.35 |
65.46 |
64.87 |
64.98 |
-0.35 |
90,720 |
179,459 |
+389 |
Hover/Click |
|
Mar25 |
241120 |
65.42 |
65.49 |
64.90 |
65.01 |
-0.35 |
299 |
1,664 |
+28 |
Hover/Click |
|
Jun25 |
241120 |
65.41 |
65.41 |
64.94 |
65.02 |
-0.34 |
26 |
381 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
91,077 |
181,688 |
+445 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
126.82 |
127.23 |
126.30 |
126.46 |
-0.30 |
100,900 |
213,796 |
-2,194 |
Hover/Click |
|
Mar25 |
241120 |
126.88 |
127.11 |
126.28 |
126.43 |
-0.29 |
191 |
6,502 |
+15 |
Hover/Click |
|
Jun25 |
241120 |
126.46 |
126.47 |
126.39 |
126.39 |
-0.29 |
1 |
201 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
101,451 |
220,896 |
-2,156 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
71.71 |
71.74 |
71.42 |
71.58 |
-0.09 |
93,796 |
337,500 |
-4,825 |
Hover/Click |
|
Mar25 |
241120 |
71.97 |
72.00 |
71.67 |
71.83 |
-0.09 |
3,128 |
7,149 |
-505 |
Hover/Click |
|
Jun25 |
241120 |
72.18 |
72.18 |
71.91 |
72.06 |
-0.09 |
567 |
3,088 |
+4 |
Hover/Click |
|
Sep25 |
241120 |
72.28 |
72.28 |
72.28 |
72.28 |
-0.08 |
0 |
298 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,541 |
348,185 |
-5,515 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
64.90 |
64.93 |
64.35 |
64.57 |
-0.29 |
199,514 |
249,557 |
-1,331 |
Hover/Click |
|
Mar25 |
241120 |
65.67 |
65.67 |
65.10 |
65.32 |
-0.29 |
1,821 |
3,054 |
+178 |
Hover/Click |
|
Jun25 |
241120 |
65.99 |
65.99 |
65.80 |
65.99 |
-0.30 |
10 |
1,078 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
201,654 |
254,087 |
-1,092 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
113.61 |
113.73 |
113.16 |
113.39 |
-0.21 |
28,374 |
82,263 |
+273 |
Hover/Click |
|
Mar25 |
241120 |
114.80 |
114.90 |
114.33 |
114.58 |
-0.21 |
42 |
323 |
+19 |
Hover/Click |
|
Jun25 |
241120 |
115.76 |
116.06 |
115.56 |
115.76 |
-0.21 |
0 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,416 |
82,690 |
+292 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
106.08 |
106.21 |
105.18 |
105.51 |
-0.54 |
218,122 |
633,712 |
+5,611 |
Hover/Click |
|
Mar25 |
241120 |
106.58 |
106.68 |
105.66 |
105.99 |
-0.54 |
2,782 |
15,096 |
-4 |
Hover/Click |
|
Jun25 |
241120 |
106.88 |
106.88 |
106.26 |
106.54 |
-0.54 |
11 |
2,360 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
222,161 |
658,774 |
+5,507 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
495.00 |
495.38 |
489.50 |
489.88 |
-5.00 |
43,851 |
137,620 |
-3,350 |
Hover/Click |
|
Mar25 |
241120 |
488.00 |
488.13 |
482.50 |
482.75 |
-5.00 |
110 |
1,621 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
43,961 |
139,260 |
-3,428 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
59.1500 |
59.2400 |
58.6600 |
58.7300 |
-0.4000 |
29,361 |
72,331 |
+620 |
Hover/Click |
|
Mar25 |
241120 |
59.2100 |
59.3100 |
58.7400 |
58.8000 |
-0.4000 |
492 |
514 |
+409 |
Hover/Click |
| Total Volume and Open Interest |
29,853 |
72,846 |
+1,029 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
173.00 |
173.20 |
171.70 |
172.20 |
-0.80 |
14,029 |
74,613 |
+252 |
Hover/Click |
|
Jan25 |
241120 |
172.40 |
172.40 |
171.15 |
171.60 |
-0.75 |
261 |
6,613 |
+165 |
|
|
Feb25 |
241120 |
171.70 |
171.70 |
171.55 |
171.70 |
+0.10 |
0 |
9 |
+0 |
|
|
Mar25 |
241120 |
170.90 |
170.90 |
170.90 |
170.90 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,290 |
81,235 |
+417 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Nov24 |
241120 |
92330 |
95565 |
92005 |
94740 |
+1680 |
14,591 |
21,322 |
-365 |
Hover/Click |
|
Dec24 |
241120 |
93110 |
96375 |
92895 |
95630 |
+1720 |
4,855 |
18,065 |
+1,913 |
Hover/Click |
|
Jan25 |
241120 |
94630 |
97260 |
93780 |
96550 |
+1760 |
346 |
1,223 |
+108 |
Hover/Click |
|
Feb25 |
241120 |
97320 |
97950 |
94545 |
97320 |
+1815 |
83 |
477 |
+60 |
Hover/Click |
|
Mar25 |
241120 |
97490 |
98775 |
95395 |
97940 |
+1800 |
4 |
98 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
19,879 |
41,203 |
+1,718 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
116~210 |
116~290 |
116~030 |
116~180 |
-0~110 |
527,957 |
1,786,575 |
-55,344 |
Hover/Click |
|
Mar25 |
241120 |
116~250 |
117~020 |
116~080 |
116~220 |
-0~120 |
102,671 |
273,875 |
+73,021 |
Hover/Click |
|
Jun25 |
241120 |
116~230 |
116~230 |
116~190 |
116~230 |
-0~120 |
0 |
294 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
630,628 |
2,060,744 |
+17,677 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
109~230 |
109~260 |
109~145 |
109~220 |
-0~050 |
2,172,126 |
4,413,594 |
-111,591 |
Hover/Click |
|
Mar25 |
241120 |
109~290 |
109~310 |
109~200 |
109~270 |
-0~050 |
370,745 |
335,416 |
+124,890 |
Hover/Click |
|
Jun25 |
241120 |
110~000 |
110~025 |
109~290 |
109~310 |
-0~050 |
11 |
38 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
106~226 |
106~246 |
106~182 |
106~214 |
-0~034 |
1,824,008 |
6,208,165 |
-202,667 |
Hover/Click |
|
Mar25 |
241120 |
106~286 |
106~312 |
106~244 |
106~276 |
-0~034 |
620,819 |
591,972 |
+211,295 |
Hover/Click |
|
Jun25 |
241120 |
106~296 |
106~296 |
106~296 |
106~296 |
-0~034 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
102~213 |
102~222 |
102~192 |
102~200 |
-0~022 |
950,327 |
4,251,809 |
-185,841 |
Hover/Click |
|
Mar25 |
241120 |
102~285 |
102~293 |
102~260 |
102~267 |
-0~024 |
276,197 |
369,566 |
+178,277 |
Hover/Click |
|
Jun25 |
241120 |
102~317 |
102~317 |
102~317 |
102~317 |
-0~024 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,226,524 |
4,621,376 |
-7,564 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
95.365 |
95.380 |
95.360 |
95.380 |
unch |
92,127 |
327,518 |
+2,167 |
|
|
Mar25 |
241120 |
95.580 |
95.630 |
95.580 |
95.615 |
unch |
87,349 |
329,026 |
+8,313 |
|
|
Jun25 |
241120 |
95.725 |
95.810 |
95.725 |
95.795 |
+0.015 |
69,702 |
293,495 |
+1,353 |
|
|
Sep25 |
241120 |
95.850 |
95.920 |
95.830 |
95.905 |
+0.010 |
69,031 |
258,858 |
+1,681 |
|
|
Dec25 |
241120 |
95.900 |
95.990 |
95.895 |
95.970 |
+0.010 |
92,001 |
369,122 |
+2,993 |
|
|
Mar26 |
241120 |
95.930 |
96.015 |
95.920 |
95.995 |
+0.010 |
49,667 |
164,234 |
+1,238 |
|
|
Jun26 |
241120 |
95.945 |
96.030 |
95.940 |
96.010 |
+0.010 |
39,002 |
143,839 |
+1,102 |
|
|
Sep26 |
241120 |
95.970 |
96.050 |
95.965 |
96.030 |
+0.005 |
35,868 |
106,071 |
-1,450 |
|
|
Dec26 |
241120 |
96.005 |
96.085 |
96.000 |
96.060 |
unch |
26,292 |
108,310 |
+1,356 |
|
|
Mar27 |
241120 |
96.040 |
96.110 |
96.035 |
96.085 |
-0.005 |
24,809 |
67,804 |
+839 |
|
|
Jun27 |
241120 |
96.065 |
96.135 |
96.060 |
96.110 |
-0.005 |
20,091 |
56,970 |
-1,884 |
|
|
Sep27 |
241120 |
96.090 |
96.150 |
96.080 |
96.130 |
-0.010 |
12,936 |
58,591 |
+1,065 |
|
|
Dec27 |
241120 |
96.120 |
96.165 |
96.095 |
96.145 |
-0.010 |
9,371 |
52,194 |
+17 |
|
|
Mar28 |
241120 |
96.110 |
96.175 |
96.105 |
96.155 |
-0.010 |
7,434 |
28,953 |
+158 |
|
|
Jun28 |
241120 |
96.120 |
96.180 |
96.115 |
96.160 |
-0.010 |
5,922 |
25,470 |
-286 |
|
|
Sep28 |
241120 |
96.135 |
96.185 |
96.120 |
96.165 |
-0.010 |
3,576 |
12,471 |
+254 |
|
|
Dec28 |
241120 |
96.125 |
96.180 |
96.115 |
96.160 |
-0.010 |
2,785 |
7,409 |
-293 |
|
|
Mar29 |
241120 |
96.125 |
96.170 |
96.110 |
96.150 |
-0.015 |
1,580 |
7,937 |
+2 |
|
| Total Volume and Open Interest |
651,997 |
2,800,793 |
+18,490 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241120 |
122~31 |
123~07 |
122~03 |
122~26 |
-0~17 |
371,892 |
1,699,275 |
-44,031 |
|
|
Mar25 |
241120 |
123~03 |
123~09 |
122~06 |
122~29 |
-0~17 |
84,801 |
127,575 |
+62,640 |
|
|
Jun25 |
241120 |
124~03 |
124~03 |
124~03 |
124~03 |
-0~17 |
|
|
|
|
| Total Volume and Open Interest |
456,693 |
1,826,850 |
+18,609 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241120 |
112~205 |
112~245 |
112~095 |
112~190 |
-0~075 |
576,895 |
2,179,029 |
-12,629 |
|
|
Mar25 |
241120 |
112~300 |
113~005 |
112~180 |
112~275 |
-0~075 |
69,334 |
78,276 |
+34,248 |
|
|
Jun25 |
241120 |
113~065 |
113~065 |
113~065 |
113~065 |
-0~075 |
|
|
|
|
| Total Volume and Open Interest |
646,229 |
2,257,305 |
+21,619 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov24 |
241120 |
95.363 |
95.363 |
95.360 |
95.360 |
unch |
3,534 |
479,204 |
-317 |
|
|
Dec24 |
241120 |
95.480 |
95.485 |
95.470 |
95.475 |
-0.005 |
62,168 |
288,390 |
+651 |
|
|
Jan25 |
241120 |
95.570 |
95.575 |
95.555 |
95.560 |
-0.010 |
124,292 |
370,877 |
+15,667 |
|
|
Feb25 |
241120 |
95.630 |
95.635 |
95.615 |
95.620 |
-0.015 |
97,603 |
196,757 |
+10,531 |
|
|
Mar25 |
241120 |
95.690 |
95.695 |
95.670 |
95.675 |
-0.015 |
12,610 |
67,979 |
+1,539 |
|
|
Apr25 |
241120 |
95.780 |
95.785 |
95.760 |
95.765 |
-0.015 |
29,949 |
106,453 |
-509 |
|
| Total Volume and Open Interest |
385,166 |
1,697,828 |
+30,686 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
143.16 |
143.19 |
142.78 |
142.79 |
-0.22 |
1,439 |
8,372 |
+122 |
Hover/Click |
|
Mar25 |
241120 |
142.13 |
142.13 |
142.13 |
142.13 |
-0.22 |
0 |
7 |
+0 |
Hover/Click |
|
Jun25 |
241120 |
141.57 |
141.57 |
141.57 |
141.57 |
-0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,439 |
8,379 |
+122 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241120 |
133.56 |
133.80 |
132.38 |
133.38 |
-0.54 |
137,262 |
221,061 |
+13,396 |
|
|
Mar25 |
241120 |
133.48 |
133.70 |
132.54 |
133.36 |
-0.54 |
7,224 |
10,064 |
+5,112 |
|
|
Jun25 |
241120 |
133.12 |
133.12 |
133.12 |
133.12 |
-0.58 |
|
|
|
|
| Total Volume and Open Interest |
144,486 |
231,125 |
+18,508 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
132.18 |
132.28 |
131.70 |
132.08 |
-0.25 |
1,267,913 |
1,591,879 |
+118,927 |
Hover/Click |
|
Mar25 |
241120 |
133.62 |
133.72 |
133.17 |
133.53 |
-0.26 |
10,497 |
16,440 |
+6,340 |
Hover/Click |
|
Jun25 |
241120 |
132.76 |
132.76 |
132.76 |
132.76 |
-0.31 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,278,410 |
1,608,319 |
+125,267 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
118.56 |
118.64 |
118.31 |
118.53 |
-0.10 |
872,764 |
1,440,528 |
+51,457 |
Hover/Click |
|
Mar25 |
241120 |
117.88 |
117.90 |
117.63 |
117.84 |
-0.10 |
6,837 |
18,255 |
+5,355 |
Hover/Click |
|
Jun25 |
241120 |
119.80 |
119.80 |
119.80 |
119.80 |
-0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
879,601 |
1,458,783 |
+56,812 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241120 |
106.75 |
106.79 |
106.68 |
106.75 |
-0.01 |
982,569 |
2,512,268 |
+99,579 |
|
|
Mar25 |
241120 |
107.00 |
107.00 |
106.96 |
107.00 |
-0.02 |
14,342 |
28,553 |
+10,263 |
|
|
Jun25 |
241120 |
107.81 |
107.81 |
107.81 |
107.81 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
996,911 |
2,540,821 |
+109,842 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241120 |
97.160 |
97.175 |
97.160 |
97.175 |
+0.005 |
26,487 |
22,765 |
-150 |
|
|
Mar25 |
241120 |
97.705 |
97.725 |
97.700 |
97.720 |
unch |
8,111 |
18,892 |
+542 |
|
|
Jun25 |
241120 |
97.955 |
97.970 |
97.930 |
97.960 |
-0.015 |
28,938 |
11,760 |
+240 |
|
| Total Volume and Open Interest |
128,912 |
130,259 |
+190 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
93~21 |
93~26 |
93~12 |
93~21 |
-0~15 |
277,059 |
841,174 |
-12,348 |
Hover/Click |
|
Mar25 |
241120 |
93~26 |
93~28 |
93~14 |
93~23 |
-0~15 |
30,263 |
26,776 |
+21,818 |
Hover/Click |
| Total Volume and Open Interest |
307,322 |
867,950 |
+9,470 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
97.165 |
97.180 |
97.155 |
97.170 |
unch |
215,014 |
701,137 |
+7,028 |
|
|
Mar25 |
241120 |
97.715 |
97.730 |
97.690 |
97.720 |
unch |
322,456 |
593,498 |
-20,093 |
|
|
Jun25 |
241120 |
97.960 |
97.975 |
97.930 |
97.960 |
-0.015 |
220,258 |
606,238 |
+1,616 |
|
| Total Volume and Open Interest |
2,061,754 |
4,886,700 |
+17,074 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
95.61 |
95.62 |
95.60 |
95.61 |
unch |
19,621 |
268,859 |
+1,216 |
|
|
Mar25 |
241120 |
95.71 |
95.74 |
95.69 |
95.71 |
-0.01 |
33,458 |
314,228 |
+5,315 |
|
|
Jun25 |
241120 |
95.87 |
95.91 |
95.85 |
95.86 |
-0.02 |
26,599 |
199,885 |
+5,012 |
|
|
Sep25 |
241120 |
95.99 |
96.04 |
95.97 |
95.98 |
-0.02 |
19,778 |
197,484 |
+713 |
|
|
Dec25 |
241120 |
96.08 |
96.13 |
96.06 |
96.08 |
-0.01 |
17,418 |
181,835 |
-4,981 |
|
|
Mar26 |
241120 |
96.14 |
96.19 |
96.12 |
96.14 |
-0.01 |
13,490 |
142,787 |
-1,226 |
|
|
Jun26 |
241120 |
96.14 |
96.19 |
96.13 |
96.15 |
unch |
6,645 |
89,077 |
-731 |
|
|
Sep26 |
241120 |
96.13 |
96.18 |
96.12 |
96.13 |
-0.01 |
2,750 |
51,535 |
+87 |
|
|
Dec26 |
241120 |
96.15 |
96.16 |
96.10 |
96.10 |
-0.01 |
265 |
9,816 |
+135 |
|
|
Mar27 |
241120 |
96.06 |
96.06 |
96.06 |
96.06 |
-0.01 |
75 |
2,897 |
-7 |
|
| Total Volume and Open Interest |
140,103 |
1,459,788 |
+5,534 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
95.42 |
95.48 |
95.41 |
95.43 |
unch |
165,873 |
1,078,165 |
+2,031 |
|
|
Mar25 |
241120 |
95.43 |
95.43 |
95.43 |
95.43 |
unch |
|
|
|
|
| Total Volume and Open Interest |
165,873 |
1,078,165 |
+2,031 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
95.91 |
95.97 |
95.90 |
95.92 |
unch |
185,448 |
881,785 |
+6,409 |
|
|
Mar25 |
241120 |
95.92 |
95.92 |
95.92 |
95.92 |
unch |
|
|
|
|
| Total Volume and Open Interest |
185,448 |
881,785 |
+6,409 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
2635.8 |
2659.0 |
2621.9 |
2651.7 |
+20.7 |
202,241 |
205,548 |
-14,116 |
Hover/Click |
|
Feb25 |
241120 |
2659.2 |
2682.8 |
2645.5 |
2675.6 |
+21.0 |
49,418 |
212,910 |
+2,114 |
Hover/Click |
|
Apr25 |
241120 |
2679.7 |
2702.7 |
2667.2 |
2696.3 |
+21.4 |
6,970 |
38,611 |
-783 |
Hover/Click |
|
Jun25 |
241120 |
2702.0 |
2724.3 |
2688.6 |
2717.4 |
+21.7 |
2,551 |
28,844 |
+342 |
Hover/Click |
|
Aug25 |
241120 |
2728.4 |
2742.8 |
2708.0 |
2737.1 |
+22.0 |
800 |
6,792 |
+94 |
Hover/Click |
|
Oct25 |
241120 |
2746.2 |
2761.8 |
2733.2 |
2756.7 |
+22.3 |
538 |
880 |
+37 |
Hover/Click |
|
Dec25 |
241120 |
2761.6 |
2779.1 |
2746.2 |
2776.6 |
+22.8 |
408 |
7,672 |
+115 |
Hover/Click |
|
Feb26 |
241120 |
2796.3 |
2796.3 |
2796.3 |
2796.3 |
+22.8 |
17 |
46 |
-3 |
Hover/Click |
|
Apr26 |
241120 |
2800.0 |
2814.5 |
2800.0 |
2814.5 |
+22.8 |
0 |
34 |
+0 |
Hover/Click |
|
Jun26 |
241120 |
2815.2 |
2833.7 |
2815.2 |
2833.7 |
+22.8 |
0 |
205 |
+0 |
Hover/Click |
|
Aug26 |
241120 |
2855.3 |
2855.3 |
2855.3 |
2855.3 |
+22.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
263,175 |
502,952 |
-12,229 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
3130.5 |
3142.0 |
3086.0 |
3100.5 |
-25.7 |
60,774 |
57,435 |
-4,069 |
Hover/Click |
|
Mar25 |
241120 |
3173.5 |
3185.0 |
3129.0 |
3143.4 |
-25.9 |
15,246 |
68,416 |
+1,872 |
Hover/Click |
|
May25 |
241120 |
3210.0 |
3210.0 |
3161.5 |
3170.4 |
-25.9 |
1,323 |
7,698 |
-294 |
Hover/Click |
|
Jul25 |
241120 |
3187.0 |
3230.0 |
3187.0 |
3198.3 |
-25.7 |
316 |
4,714 |
-3 |
Hover/Click |
|
Sep25 |
241120 |
3226.0 |
3226.5 |
3215.5 |
3225.5 |
-25.4 |
138 |
755 |
+28 |
Hover/Click |
|
Dec25 |
241120 |
3280.0 |
3283.0 |
3260.0 |
3263.9 |
-25.3 |
49 |
912 |
+28 |
Hover/Click |
|
Mar26 |
241120 |
3302.7 |
3302.7 |
3302.7 |
3302.7 |
-25.3 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,217 |
141,287 |
-2,406 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan25 |
241120 |
980.0 |
981.4 |
963.7 |
965.8 |
-12.8 |
17,703 |
76,094 |
-803 |
Hover/Click |
|
Apr25 |
241120 |
988.1 |
990.2 |
972.8 |
974.8 |
-12.6 |
1,490 |
11,485 |
+326 |
Hover/Click |
|
Jul25 |
241120 |
995.7 |
997.8 |
980.7 |
982.5 |
-12.3 |
311 |
987 |
+14 |
Hover/Click |
|
Oct25 |
241120 |
1002.7 |
1005.5 |
989.8 |
990.0 |
-12.3 |
200 |
187 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
19,760 |
88,953 |
-416 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
1040.50 |
1047.00 |
1010.00 |
1025.90 |
-11.40 |
7,902 |
9,106 |
-1,057 |
Hover/Click |
|
Mar25 |
241120 |
1042.00 |
1055.00 |
1017.50 |
1032.90 |
-12.50 |
2,993 |
8,915 |
+465 |
Hover/Click |
|
Jun25 |
241120 |
1062.50 |
1062.50 |
1038.00 |
1040.20 |
-12.40 |
9 |
98 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
10,906 |
18,127 |
-589 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
416.60 |
417.90 |
413.65 |
415.55 |
+1.35 |
50,275 |
53,484 |
-2,607 |
Hover/Click |
|
Mar25 |
241120 |
420.75 |
421.70 |
416.90 |
419.00 |
+0.80 |
33,046 |
103,721 |
+4,047 |
Hover/Click |
|
May25 |
241120 |
423.95 |
424.20 |
419.85 |
421.70 |
+0.75 |
6,562 |
28,361 |
+116 |
Hover/Click |
|
Jul25 |
241120 |
425.10 |
426.70 |
422.90 |
424.00 |
+0.65 |
3,929 |
20,370 |
+40 |
Hover/Click |
|
Sep25 |
241120 |
427.80 |
427.80 |
424.65 |
425.80 |
+0.55 |
1,206 |
2,978 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
96,288 |
223,447 |
+1,554 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
43403 |
43590 |
43181 |
43516 |
+116 |
124,808 |
81,970 |
+41 |
Hover/Click |
|
Mar25 |
241120 |
43927 |
44028 |
43630 |
43962 |
+114 |
662 |
2,596 |
-141 |
Hover/Click |
|
Jun25 |
241120 |
44310 |
44359 |
44043 |
44310 |
+116 |
0 |
65 |
+0 |
Hover/Click |
|
Sep25 |
241120 |
44622 |
44622 |
44622 |
44622 |
+132 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
125,470 |
84,631 |
-100 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
43410 |
43588 |
43181 |
43516 |
+116 |
111,142 |
20,442 |
+1,024 |
Hover/Click |
|
Mar25 |
241120 |
43845 |
44045 |
43630 |
43962 |
+114 |
531 |
913 |
-11 |
Hover/Click |
|
Jun25 |
241120 |
44310 |
44310 |
44122 |
44310 |
+116 |
0 |
29 |
+0 |
Hover/Click |
|
Sep25 |
241120 |
44622 |
44622 |
44622 |
44622 |
+132 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,673 |
21,385 |
+1,013 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
5937.75 |
5957.75 |
5880.00 |
5937.75 |
-1.00 |
1,636,346 |
2,177,319 |
-5,022 |
Hover/Click |
|
Mar25 |
241120 |
6007.50 |
6022.50 |
5945.00 |
6002.75 |
-1.00 |
26,572 |
79,022 |
+16,645 |
Hover/Click |
|
Jun25 |
241120 |
6076.00 |
6078.50 |
6003.75 |
6060.00 |
-0.75 |
132 |
1,798 |
-1 |
Hover/Click |
|
Sep25 |
241120 |
6115.00 |
6115.00 |
6085.25 |
6115.00 |
-1.00 |
3 |
28 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,663,053 |
2,259,351 |
+11,623 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
5937.75 |
5957.50 |
5880.00 |
5937.75 |
-1.00 |
876,949 |
209,971 |
+354 |
Hover/Click |
|
Mar25 |
241120 |
6001.75 |
6022.25 |
5945.00 |
6002.75 |
-1.00 |
2,814 |
3,504 |
+13 |
Hover/Click |
|
Jun25 |
241120 |
6075.00 |
6079.75 |
6003.75 |
6060.00 |
-0.75 |
67 |
431 |
+10 |
Hover/Click |
|
Sep25 |
241120 |
6100.00 |
6117.75 |
6082.25 |
6115.00 |
-1.00 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
879,830 |
213,918 |
+377 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
20762.25 |
20843.25 |
20477.00 |
20749.00 |
-18.75 |
553,617 |
269,954 |
+1,940 |
Hover/Click |
|
Mar25 |
241120 |
21022.50 |
21098.00 |
20734.00 |
21003.25 |
-19.25 |
1,351 |
5,072 |
+20 |
Hover/Click |
|
Jun25 |
241120 |
21208.50 |
21308.00 |
20970.75 |
21223.00 |
-19.25 |
2 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
554,970 |
275,071 |
+1,960 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
20766.00 |
20843.50 |
20477.25 |
20749.00 |
-18.75 |
1,269,635 |
115,304 |
+2,873 |
Hover/Click |
|
Mar25 |
241120 |
21019.75 |
21098.00 |
20733.75 |
21003.25 |
-19.25 |
4,262 |
7,232 |
+102 |
Hover/Click |
|
Jun25 |
241120 |
21264.25 |
21304.00 |
20961.75 |
21223.00 |
-19.25 |
51 |
153 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
1,273,948 |
122,700 |
+2,992 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241120 |
3230.80 |
3247.60 |
3209.30 |
3244.80 |
+15.40 |
8,948 |
43,773 |
+252 |
Hover/Click |
|
Mar25 |
241120 |
3264.90 |
0.10 |
3246.90 |
3264.90 |
+2.40 |
1 |
6 |
-1 |
Hover/Click |
|
Jun25 |
241120 |
12.20 |
12.20 |
12.20 |
12.20 |
-3260.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,949 |
43,779 |
+251 |
|
| Volatility Index(CBOE) |
|
Nov24 |
241120 |
16.75 |
16.95 |
16.15 |
16.65 |
+0.23 |
73,876 |
40,989 |
-15,081 |
|
|
Dec24 |
241120 |
16.36 |
17.60 |
15.95 |
16.95 |
+0.54 |
137,159 |
170,459 |
+3,736 |
|
|
Jan25 |
241120 |
17.03 |
17.75 |
16.70 |
17.41 |
+0.41 |
35,529 |
50,410 |
+998 |
|
|
Feb25 |
241120 |
17.35 |
17.90 |
17.15 |
17.62 |
+0.24 |
14,765 |
45,075 |
+1,406 |
|
| Total Volume and Open Interest |
276,761 |
353,760 |
-6,681 |
|
| S & P 600(CME) |
|
Dec24 |
241120 |
1472.50 |
1475.30 |
1458.10 |
1472.50 |
+1.10 |
1 |
713 |
+1 |
|
|
Mar25 |
241120 |
1488.70 |
1488.70 |
1488.70 |
1488.70 |
+1.10 |
|
|
|
|
| Total Volume and Open Interest |
1 |
713 |
+1 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
2332.90 |
2343.50 |
2306.80 |
2335.20 |
+1.10 |
154,657 |
483,887 |
-1,735 |
Hover/Click |
|
Mar25 |
241120 |
2359.00 |
2367.70 |
2332.00 |
2359.90 |
+0.80 |
822 |
4,908 |
+231 |
Hover/Click |
|
Jun25 |
241120 |
2380.50 |
2382.80 |
2380.50 |
2380.50 |
+0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
155,479 |
488,795 |
-1,504 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
2336.00 |
2343.40 |
2306.30 |
2335.20 |
+1.10 |
71,888 |
25,640 |
+46 |
Hover/Click |
|
Mar25 |
241120 |
2357.20 |
2367.90 |
2332.00 |
2359.90 |
+0.80 |
877 |
1,360 |
-70 |
Hover/Click |
|
Jun25 |
241120 |
2380.50 |
2380.50 |
2380.50 |
2380.50 |
+0.50 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,765 |
27,006 |
-24 |
|
| Nikkei 225(CME) |
|
Dec24 |
241120 |
38335 |
38575 |
37885 |
38315 |
+15 |
5,276 |
9,738 |
-111 |
|
|
Mar25 |
241120 |
38615 |
38630 |
38010 |
38400 |
+40 |
2 |
110 |
-2 |
|
| Total Volume and Open Interest |
5,278 |
9,848 |
-113 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
38425 |
38540 |
37710 |
38405 |
-5 |
16,552 |
82,484 |
-1,542 |
|
|
Mar25 |
241120 |
37935 |
38385 |
37935 |
38370 |
-5 |
38 |
941 |
+7 |
|
|
Jun25 |
241120 |
38115 |
38115 |
38115 |
38115 |
-10 |
260 |
688 |
-104 |
|
| Total Volume and Open Interest |
17,095 |
86,752 |
-1,510 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241120 |
38415 |
38540 |
37705 |
38440 |
+20 |
437,884 |
311,481 |
-125,143 |
|
|
Mar25 |
241120 |
38415 |
38540 |
37710 |
38430 |
+10 |
21,788 |
21,652 |
-6,532 |
|
|
Jun25 |
241120 |
38135 |
38300 |
37490 |
38210 |
+20 |
307 |
2,192 |
-232 |
|
| Total Volume and Open Interest |
468,160 |
351,780 |
-136,323 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241120 |
38420 |
38540 |
37710 |
38440 |
+20 |
25,798 |
182,953 |
-8,396 |
|
|
Mar25 |
241120 |
38420 |
38530 |
37720 |
38430 |
+10 |
647 |
25,852 |
-172 |
|
|
Jun25 |
241120 |
37730 |
38210 |
37730 |
38210 |
+20 |
3 |
7,939 |
-99 |
|
| Total Volume and Open Interest |
26,448 |
244,538 |
-8,568 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241120 |
38325 |
38545 |
37850 |
38280 |
+5 |
23,275 |
38,609 |
-1,557 |
|
|
Mar25 |
241120 |
38270 |
38525 |
37870 |
38280 |
+5 |
45 |
88 |
+6 |
|
|
Jun25 |
241120 |
38270 |
38270 |
38270 |
38270 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
23,320 |
38,697 |
-1,551 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241120 |
38280 |
38280 |
38280 |
38280 |
+5 |
|
|
|
|
|
Mar25 |
241120 |
38280 |
38280 |
38280 |
38280 |
+5 |
0 |
1 |
+0 |
|
|
Jun25 |
241120 |
38270 |
38270 |
38270 |
38270 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
7277.0 |
7296.0 |
7201.5 |
7211.5 |
-33.0 |
46,943 |
182,662 |
-4,277 |
|
|
Jan25 |
241120 |
7301.5 |
7301.5 |
7228.5 |
7228.5 |
-34.0 |
7 |
101 |
+0 |
|
|
Feb25 |
241120 |
7252.0 |
7252.0 |
7252.0 |
7252.0 |
-33.0 |
|
|
|
|
|
Mar25 |
241120 |
7268.5 |
7268.5 |
7268.5 |
7268.5 |
-33.0 |
0 |
1 |
+0 |
|
|
Jun25 |
241120 |
7140.5 |
7140.5 |
7140.5 |
7140.5 |
-33.0 |
|
|
|
|
|
Sep25 |
241120 |
7176.5 |
7176.5 |
7176.5 |
7176.5 |
-33.0 |
|
|
|
|
| Total Volume and Open Interest |
46,950 |
182,764 |
-4,277 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov24 |
241120 |
19681 |
19779 |
19414 |
19714 |
+24 |
75,455 |
105,963 |
-1,979 |
|
|
Dec24 |
241120 |
19701 |
19828 |
19512 |
19767 |
+29 |
2,883 |
20,825 |
+660 |
|
|
Jan25 |
241120 |
19806 |
19806 |
19806 |
19806 |
+24 |
2,000 |
2,005 |
+2,000 |
|
| Total Volume and Open Interest |
80,401 |
133,341 |
+703 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
19147.0 |
19261.0 |
19018.0 |
19058.0 |
-61.0 |
63,450 |
59,856 |
+6,106 |
|
|
Mar25 |
241120 |
19383.0 |
19427.0 |
19240.0 |
19240.0 |
-60.0 |
29 |
369 |
+10 |
|
|
Jun25 |
241120 |
19444.0 |
19444.0 |
19444.0 |
19444.0 |
-60.0 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
63,479 |
60,247 |
+6,116 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241120 |
19141.0 |
19262.0 |
19019.0 |
19058.0 |
-61.0 |
42,686 |
10,570 |
+1,268 |
|
|
Mar25 |
241120 |
19357.0 |
19428.0 |
19240.0 |
19240.0 |
-60.0 |
41 |
153 |
-5 |
|
|
Jun25 |
241120 |
19444.0 |
19444.0 |
19444.0 |
19444.0 |
-60.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
42,727 |
10,728 |
+1,263 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
4773 |
4803 |
4728 |
4742 |
-21 |
887,760 |
2,411,855 |
+109,123 |
|
|
Mar25 |
241120 |
4801 |
4823 |
4755 |
4767 |
-22 |
2,656 |
36,068 |
+1,237 |
|
|
Jun25 |
241120 |
4707 |
4707 |
4707 |
4707 |
-28 |
750 |
1,963 |
+750 |
|
| Total Volume and Open Interest |
891,166 |
2,450,398 |
+111,110 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241120 |
11616 |
11658 |
11523 |
11551 |
+10 |
24,983 |
180,459 |
+3,034 |
|
|
Mar25 |
241120 |
11640 |
11640 |
11543 |
11543 |
+8 |
32 |
3,451 |
+5 |
|
|
Jun25 |
241120 |
11341 |
11341 |
11341 |
11341 |
+6 |
0 |
130 |
+0 |
|
| Total Volume and Open Interest |
25,015 |
184,040 |
+3,039 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241120 |
8125.00 |
8150.50 |
8093.00 |
8103.50 |
-18.50 |
68,622 |
447,970 |
+460 |
|
|
Mar25 |
241120 |
8161.00 |
8161.00 |
8140.00 |
8140.00 |
-18.50 |
19 |
102 |
+0 |
|
|
Jun25 |
241120 |
8146.00 |
8146.00 |
8146.00 |
8146.00 |
-18.50 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
68,641 |
448,225 |
+460 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241120 |
8405.0 |
8412.0 |
8313.0 |
8359.0 |
-49.0 |
50,558 |
232,309 |
+4,698 |
|
|
Mar25 |
241120 |
8351.0 |
8364.0 |
8351.0 |
8364.0 |
-49.0 |
225 |
455 |
+195 |
|
|
Jun25 |
241120 |
8438.0 |
8438.0 |
8438.0 |
8438.0 |
-49.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
51,296 |
233,771 |
+5,317 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241120 |
33575.00 |
33655.00 |
33230.00 |
33327.00 |
-97.00 |
27,342 |
135,933 |
+3,390 |
|
|
Mar25 |
241120 |
33670.00 |
33670.00 |
33465.00 |
33497.00 |
-97.00 |
9 |
151 |
+8 |
|
|
Jun25 |
241120 |
32847.00 |
32847.00 |
32847.00 |
32847.00 |
-97.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
27,351 |
136,087 |
+3,398 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241120 |
328.15 |
330.60 |
327.55 |
330.00 |
+0.60 |
173,283 |
270,183 |
-4,817 |
|
|
Mar25 |
241120 |
328.35 |
330.70 |
327.80 |
330.15 |
+0.55 |
761 |
4,867 |
-534 |
|
|
Jun25 |
241120 |
328.45 |
328.45 |
328.45 |
328.45 |
-0.25 |
0 |
4,045 |
-5 |
|
| Total Volume and Open Interest |
174,044 |
283,515 |
-5,356 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec24 |
241120 |
541.55 |
542.00 |
539.20 |
540.15 |
+0.25 |
8 |
1,001 |
-7 |
|
|
Jan25 |
241120 |
538.75 |
540.55 |
538.30 |
538.75 |
+0.25 |
|
|
|
|
|
Feb25 |
241120 |
541.25 |
541.25 |
541.25 |
541.25 |
+5.25 |
|
|
|
|
| Total Volume and Open Interest |
8 |
1,001 |
-7 |
|
|
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
