|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed December 04, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241204 |
991.50 |
992.00 |
980.50 |
983.75 |
-8.00 |
124,010 |
330,595 |
-4,551 |
Hover/Click |
|
Mar25 |
241204 |
997.00 |
997.75 |
987.00 |
989.75 |
-7.50 |
67,153 |
262,014 |
+4,756 |
Hover/Click |
|
May25 |
241204 |
1009.00 |
1009.50 |
999.25 |
1001.50 |
-7.25 |
29,718 |
135,073 |
+364 |
Hover/Click |
|
Jul25 |
241204 |
1021.00 |
1021.50 |
1011.50 |
1013.75 |
-7.00 |
20,903 |
96,656 |
+1,732 |
Hover/Click |
|
Aug25 |
241204 |
1018.00 |
1018.50 |
1009.00 |
1011.50 |
-6.50 |
1,878 |
8,160 |
+159 |
Hover/Click |
|
Sep25 |
241204 |
1004.75 |
1005.25 |
996.50 |
999.25 |
-5.50 |
1,783 |
11,025 |
+288 |
Hover/Click |
|
Nov25 |
241204 |
1005.75 |
1007.25 |
997.75 |
1000.75 |
-5.50 |
8,946 |
57,433 |
-55 |
Hover/Click |
|
Jan26 |
241204 |
1013.75 |
1013.75 |
1008.50 |
1010.75 |
-5.50 |
343 |
3,054 |
+25 |
Hover/Click |
|
Mar26 |
241204 |
1013.50 |
1018.25 |
1009.00 |
1012.50 |
-5.50 |
330 |
3,409 |
+94 |
Hover/Click |
|
May26 |
241204 |
1020.50 |
1020.75 |
1012.25 |
1017.75 |
-6.00 |
42 |
588 |
+21 |
Hover/Click |
|
Jul26 |
241204 |
1025.00 |
1029.50 |
1023.25 |
1025.00 |
-6.50 |
124 |
1,561 |
+52 |
Hover/Click |
|
Aug26 |
241204 |
1021.25 |
1021.25 |
1021.25 |
1021.25 |
-6.50 |
0 |
97 |
+0 |
Hover/Click |
|
Sep26 |
241204 |
1010.00 |
1010.00 |
1010.00 |
1010.00 |
-6.00 |
0 |
62 |
+0 |
Hover/Click |
|
Nov26 |
241204 |
1013.50 |
1014.50 |
1009.50 |
1010.75 |
-6.25 |
78 |
1,822 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
255,318 |
911,606 |
+2,919 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
286.00 |
288.00 |
285.00 |
288.00 |
+2.00 |
1,940 |
2,734 |
-798 |
Hover/Click |
|
Jan25 |
241204 |
290.10 |
293.00 |
288.90 |
291.90 |
+1.50 |
76,190 |
206,672 |
-4,870 |
Hover/Click |
|
Mar25 |
241204 |
296.20 |
298.00 |
293.90 |
297.00 |
+1.20 |
51,706 |
162,450 |
+4,672 |
Hover/Click |
|
May25 |
241204 |
300.90 |
302.70 |
299.00 |
301.90 |
+0.90 |
19,195 |
81,547 |
+500 |
Hover/Click |
|
Jul25 |
241204 |
306.20 |
307.60 |
304.10 |
306.90 |
+0.50 |
19,696 |
68,719 |
+3,993 |
Hover/Click |
|
Aug25 |
241204 |
306.70 |
308.30 |
305.00 |
307.80 |
+0.60 |
3,615 |
18,745 |
+349 |
Hover/Click |
|
Sep25 |
241204 |
307.40 |
308.60 |
305.40 |
308.10 |
+0.60 |
2,584 |
15,383 |
+282 |
Hover/Click |
|
Oct25 |
241204 |
306.40 |
308.20 |
305.10 |
307.70 |
+0.60 |
1,310 |
11,414 |
+462 |
Hover/Click |
|
Dec25 |
241204 |
309.30 |
310.70 |
307.50 |
310.20 |
+0.70 |
4,897 |
22,863 |
+368 |
Hover/Click |
|
Jan26 |
241204 |
309.80 |
311.70 |
308.60 |
311.20 |
+0.70 |
150 |
1,683 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
181,489 |
594,607 |
+5,102 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
41.32 |
41.85 |
41.23 |
41.23 |
-0.72 |
205 |
1,621 |
-144 |
Hover/Click |
|
Jan25 |
241204 |
42.16 |
42.29 |
41.27 |
41.42 |
-0.72 |
99,335 |
188,639 |
-8,346 |
Hover/Click |
|
Mar25 |
241204 |
42.44 |
42.59 |
41.57 |
41.69 |
-0.68 |
64,279 |
162,471 |
+8,220 |
Hover/Click |
|
May25 |
241204 |
42.68 |
42.86 |
41.89 |
42.01 |
-0.64 |
20,725 |
80,262 |
+940 |
Hover/Click |
|
Jul25 |
241204 |
42.91 |
43.11 |
42.13 |
42.26 |
-0.61 |
18,195 |
72,600 |
+2,498 |
Hover/Click |
|
Aug25 |
241204 |
42.83 |
42.98 |
42.05 |
42.16 |
-0.58 |
3,589 |
12,394 |
+256 |
Hover/Click |
|
Sep25 |
241204 |
42.65 |
42.74 |
41.90 |
41.98 |
-0.57 |
2,310 |
10,453 |
+207 |
Hover/Click |
|
Oct25 |
241204 |
42.49 |
42.58 |
41.69 |
41.76 |
-0.57 |
832 |
6,425 |
+114 |
Hover/Click |
|
Dec25 |
241204 |
42.40 |
42.62 |
41.70 |
41.79 |
-0.58 |
2,720 |
26,991 |
+614 |
Hover/Click |
|
Jan26 |
241204 |
41.92 |
42.58 |
41.80 |
41.87 |
-0.57 |
93 |
1,227 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
212,363 |
565,354 |
+4,427 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan25 |
241204 |
586.9 |
586.9 |
577.1 |
578.2 |
-8.7 |
34,525 |
135,751 |
-621 |
Hover/Click |
|
Mar25 |
241204 |
598.2 |
598.7 |
589.0 |
589.5 |
-9.4 |
25,199 |
81,327 |
+4,713 |
Hover/Click |
|
May25 |
241204 |
608.2 |
608.6 |
599.3 |
600.4 |
-9.1 |
7,736 |
30,892 |
+750 |
Hover/Click |
|
Jul25 |
241204 |
611.6 |
611.7 |
603.3 |
604.7 |
-8.4 |
3,162 |
28,619 |
+1,509 |
Hover/Click |
|
Nov25 |
241204 |
590.5 |
590.5 |
583.3 |
584.5 |
-7.6 |
599 |
21,176 |
+85 |
Hover/Click |
|
Jan26 |
241204 |
588.6 |
588.6 |
588.6 |
588.6 |
-7.6 |
46 |
724 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
71,267 |
298,547 |
+6,476 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
423.25 |
424.50 |
421.00 |
422.00 |
-1.25 |
4,091 |
6,416 |
-2,986 |
Hover/Click |
|
Mar25 |
241204 |
432.00 |
433.50 |
429.50 |
430.00 |
-2.25 |
150,614 |
795,460 |
+9,535 |
Hover/Click |
|
May25 |
241204 |
438.00 |
438.75 |
435.00 |
435.50 |
-2.50 |
49,977 |
228,450 |
-1,392 |
Hover/Click |
|
Jul25 |
241204 |
440.75 |
441.25 |
437.75 |
438.25 |
-2.50 |
31,022 |
208,048 |
+365 |
Hover/Click |
|
Sep25 |
241204 |
427.25 |
427.25 |
424.75 |
425.50 |
-1.50 |
11,640 |
105,101 |
+1,241 |
Hover/Click |
|
Dec25 |
241204 |
431.25 |
431.25 |
428.50 |
429.00 |
-1.75 |
20,601 |
171,149 |
+2,273 |
Hover/Click |
|
Mar26 |
241204 |
442.75 |
442.75 |
440.00 |
440.50 |
-1.75 |
525 |
8,492 |
+95 |
Hover/Click |
|
May26 |
241204 |
448.50 |
449.50 |
446.50 |
447.00 |
-1.75 |
348 |
995 |
+102 |
Hover/Click |
|
Jul26 |
241204 |
450.50 |
452.25 |
449.75 |
450.25 |
-1.75 |
303 |
1,550 |
+104 |
Hover/Click |
|
Sep26 |
241204 |
440.25 |
440.50 |
439.75 |
440.50 |
-0.50 |
0 |
402 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
269,275 |
1,532,058 |
+9,371 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
537.25 |
541.00 |
533.75 |
538.00 |
+1.25 |
63 |
107 |
-51 |
Hover/Click |
|
Mar25 |
241204 |
548.75 |
549.75 |
540.25 |
548.25 |
+0.75 |
53,005 |
255,273 |
+2,791 |
Hover/Click |
|
May25 |
241204 |
558.00 |
558.50 |
549.25 |
557.00 |
+0.50 |
17,122 |
70,100 |
+2,268 |
Hover/Click |
|
Jul25 |
241204 |
563.25 |
564.25 |
555.25 |
562.75 |
+0.75 |
11,438 |
70,705 |
+549 |
Hover/Click |
|
Sep25 |
241204 |
575.50 |
576.50 |
568.00 |
575.50 |
+1.25 |
4,809 |
14,854 |
+1,458 |
Hover/Click |
|
Dec25 |
241204 |
592.25 |
592.75 |
584.25 |
591.50 |
+0.75 |
1,935 |
9,459 |
+267 |
Hover/Click |
| Total Volume and Open Interest |
88,498 |
422,085 |
+7,329 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
521.00 |
528.00 |
521.00 |
527.75 |
+3.00 |
53 |
317 |
-71 |
Hover/Click |
|
Mar25 |
241204 |
542.25 |
544.25 |
535.25 |
542.50 |
+0.75 |
33,026 |
165,125 |
+3,319 |
Hover/Click |
|
May25 |
241204 |
549.75 |
552.00 |
543.00 |
550.00 |
+0.50 |
13,534 |
45,967 |
+2,261 |
Hover/Click |
|
Jul25 |
241204 |
557.00 |
559.25 |
550.75 |
557.75 |
+1.00 |
7,807 |
36,511 |
+978 |
Hover/Click |
|
Sep25 |
241204 |
570.50 |
571.75 |
563.50 |
570.50 |
+1.00 |
2,551 |
9,014 |
+702 |
Hover/Click |
|
Dec25 |
241204 |
587.00 |
588.25 |
580.00 |
587.00 |
+1.00 |
1,000 |
2,972 |
+247 |
Hover/Click |
|
Mar26 |
241204 |
598.75 |
601.75 |
594.00 |
601.00 |
+1.25 |
45 |
314 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
58,023 |
260,447 |
+7,455 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
568.50 |
568.50 |
568.50 |
568.50 |
-0.50 |
70 |
121 |
-98 |
Hover/Click |
|
Mar25 |
241204 |
590.00 |
593.25 |
586.00 |
589.50 |
-0.50 |
5,644 |
56,314 |
-323 |
Hover/Click |
|
May25 |
241204 |
599.00 |
600.50 |
594.00 |
597.00 |
-0.75 |
1,327 |
11,284 |
+507 |
Hover/Click |
|
Jul25 |
241204 |
608.25 |
609.25 |
602.25 |
605.75 |
-0.75 |
692 |
6,450 |
+62 |
Hover/Click |
|
Sep25 |
241204 |
613.25 |
618.75 |
611.25 |
614.75 |
-1.00 |
385 |
3,198 |
+218 |
Hover/Click |
|
Dec25 |
241204 |
630.00 |
636.00 |
626.50 |
630.75 |
-1.25 |
11 |
713 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
8,129 |
78,113 |
+370 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
356.00 |
356.00 |
356.00 |
356.00 |
-0.75 |
4 |
80 |
+0 |
Hover/Click |
|
Mar25 |
241204 |
381.25 |
382.75 |
376.00 |
378.75 |
-2.00 |
319 |
3,023 |
-52 |
Hover/Click |
|
May25 |
241204 |
385.25 |
385.75 |
383.25 |
384.00 |
-0.75 |
9 |
207 |
-3 |
Hover/Click |
|
Jul25 |
241204 |
388.00 |
388.00 |
388.00 |
388.00 |
+0.75 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
333 |
3,375 |
-56 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241204 |
15.25 |
15.28 |
14.98 |
15.14 |
-0.15 |
718 |
8,794 |
-228 |
Hover/Click |
|
Mar25 |
241204 |
15.36 |
15.40 |
15.11 |
15.26 |
-0.16 |
286 |
1,740 |
+166 |
Hover/Click |
|
May25 |
241204 |
15.43 |
15.43 |
15.43 |
15.43 |
-0.14 |
4 |
85 |
+4 |
Hover/Click |
|
Jul25 |
241204 |
15.49 |
15.49 |
15.49 |
15.49 |
-0.10 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,008 |
10,660 |
-58 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
188.535 |
188.700 |
188.080 |
188.380 |
-0.105 |
13,271 |
34,357 |
-3,373 |
Hover/Click |
|
Feb25 |
241204 |
189.080 |
189.380 |
188.035 |
188.330 |
-0.750 |
29,645 |
147,588 |
-1,096 |
Hover/Click |
|
Apr25 |
241204 |
191.150 |
191.485 |
190.185 |
190.500 |
-0.650 |
13,586 |
79,081 |
+364 |
Hover/Click |
|
Jun25 |
241204 |
186.735 |
186.900 |
185.435 |
185.750 |
-0.900 |
10,673 |
48,171 |
+61 |
Hover/Click |
|
Aug25 |
241204 |
185.600 |
185.735 |
184.200 |
184.485 |
-1.065 |
4,481 |
23,320 |
+502 |
Hover/Click |
|
Oct25 |
241204 |
187.450 |
187.580 |
186.130 |
186.350 |
-1.100 |
2,283 |
9,051 |
+257 |
Hover/Click |
| Total Volume and Open Interest |
74,961 |
350,007 |
-3,004 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan25 |
241204 |
259.275 |
259.950 |
256.630 |
256.950 |
-2.350 |
10,435 |
26,198 |
-10 |
Hover/Click |
|
Mar25 |
241204 |
257.300 |
257.650 |
255.285 |
255.700 |
-1.575 |
5,246 |
12,765 |
+353 |
Hover/Click |
|
Apr25 |
241204 |
258.130 |
258.630 |
256.200 |
256.700 |
-1.430 |
2,278 |
6,706 |
+310 |
Hover/Click |
|
May25 |
241204 |
258.600 |
258.650 |
256.400 |
256.850 |
-1.500 |
1,770 |
6,327 |
+43 |
Hover/Click |
|
Aug25 |
241204 |
262.775 |
262.775 |
260.775 |
261.230 |
-1.470 |
869 |
6,337 |
+216 |
Hover/Click |
|
Sep25 |
241204 |
261.950 |
261.980 |
260.380 |
260.730 |
-1.455 |
108 |
748 |
+21 |
Hover/Click |
|
Oct25 |
241204 |
261.250 |
261.250 |
259.775 |
260.100 |
-1.425 |
56 |
353 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
20,784 |
59,459 |
+941 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
83.150 |
83.200 |
82.200 |
82.500 |
-0.750 |
7,863 |
45,918 |
-1,102 |
Hover/Click |
|
Feb25 |
241204 |
87.630 |
87.680 |
85.500 |
86.350 |
-1.500 |
25,500 |
142,197 |
+189 |
Hover/Click |
|
Apr25 |
241204 |
92.200 |
92.200 |
90.200 |
91.000 |
-1.330 |
10,725 |
80,034 |
+1,925 |
Hover/Click |
|
May25 |
241204 |
95.180 |
95.180 |
93.250 |
93.930 |
-1.150 |
146 |
4,962 |
+90 |
|
|
Jun25 |
241204 |
102.500 |
102.500 |
100.830 |
101.400 |
-1.100 |
8,955 |
37,395 |
+1,117 |
Hover/Click |
|
Jul25 |
241204 |
102.330 |
102.330 |
100.980 |
101.530 |
-0.920 |
8,213 |
24,186 |
-94 |
Hover/Click |
|
Aug25 |
241204 |
101.200 |
101.200 |
99.900 |
100.550 |
-0.730 |
5,695 |
17,425 |
+1,214 |
Hover/Click |
|
Oct25 |
241204 |
82.850 |
82.850 |
81.800 |
82.680 |
-0.150 |
1,449 |
11,635 |
+499 |
Hover/Click |
| Total Volume and Open Interest |
69,092 |
366,490 |
+4,227 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
18.84 |
19.04 |
18.76 |
18.98 |
+0.20 |
881 |
4,390 |
-372 |
Hover/Click |
|
Jan25 |
241204 |
18.77 |
19.12 |
18.71 |
19.10 |
+0.46 |
955 |
6,523 |
+216 |
Hover/Click |
|
Feb25 |
241204 |
18.89 |
19.14 |
18.85 |
19.08 |
+0.27 |
194 |
2,567 |
+43 |
Hover/Click |
|
Mar25 |
241204 |
19.10 |
19.20 |
18.96 |
19.15 |
+0.17 |
99 |
2,554 |
+36 |
Hover/Click |
|
Apr25 |
241204 |
18.86 |
18.98 |
18.78 |
18.93 |
+0.17 |
70 |
1,427 |
+37 |
Hover/Click |
|
May25 |
241204 |
18.63 |
18.72 |
18.63 |
18.65 |
+0.05 |
37 |
1,255 |
-1 |
Hover/Click |
|
Jun25 |
241204 |
18.65 |
18.70 |
18.65 |
18.70 |
+0.08 |
32 |
1,095 |
+5 |
Hover/Click |
|
Jul25 |
241204 |
18.65 |
18.71 |
18.65 |
18.71 |
+0.06 |
3 |
817 |
+2 |
Hover/Click |
|
Aug25 |
241204 |
18.67 |
18.72 |
18.67 |
18.72 |
+0.07 |
6 |
690 |
+3 |
Hover/Click |
|
Sep25 |
241204 |
18.66 |
18.66 |
18.66 |
18.66 |
unch |
11 |
645 |
+4 |
Hover/Click |
|
Oct25 |
241204 |
18.66 |
18.66 |
18.66 |
18.66 |
+0.01 |
8 |
622 |
-4 |
Hover/Click |
|
Nov25 |
241204 |
18.57 |
18.57 |
18.57 |
18.57 |
+0.05 |
5 |
627 |
+1 |
Hover/Click |
|
Dec25 |
241204 |
18.46 |
18.46 |
18.46 |
18.46 |
+0.06 |
8 |
556 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
2,309 |
23,788 |
-3,276 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
9196 |
9196 |
9196 |
9196 |
+363 |
0 |
21 |
+0 |
Hover/Click |
|
Mar25 |
241204 |
9069 |
9450 |
9015 |
9401 |
+363 |
11,365 |
60,131 |
-466 |
Hover/Click |
|
May25 |
241204 |
8615 |
8999 |
8575 |
8948 |
+360 |
5,797 |
34,315 |
+368 |
Hover/Click |
|
Jul25 |
241204 |
8200 |
8556 |
8171 |
8494 |
+325 |
3,346 |
16,161 |
+62 |
Hover/Click |
|
Sep25 |
241204 |
7740 |
8072 |
7705 |
8002 |
+301 |
2,039 |
8,902 |
+333 |
Hover/Click |
|
Dec25 |
241204 |
7067 |
7384 |
7043 |
7321 |
+286 |
709 |
9,361 |
-23 |
Hover/Click |
|
Mar26 |
241204 |
6583 |
6860 |
6551 |
6809 |
+288 |
212 |
1,183 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
23,477 |
130,235 |
+293 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
306.60 |
306.60 |
305.80 |
305.95 |
+8.25 |
30 |
341 |
-1,385 |
Hover/Click |
|
Mar25 |
241204 |
297.65 |
304.50 |
294.00 |
303.70 |
+8.20 |
31,806 |
103,903 |
-1,534 |
Hover/Click |
|
May25 |
241204 |
295.70 |
302.45 |
292.10 |
301.75 |
+8.10 |
12,217 |
46,310 |
+54 |
Hover/Click |
|
Jul25 |
241204 |
291.30 |
297.90 |
287.85 |
297.25 |
+7.65 |
5,592 |
22,937 |
+196 |
Hover/Click |
|
Sep25 |
241204 |
286.25 |
292.85 |
283.20 |
292.20 |
+7.15 |
3,161 |
11,414 |
+326 |
Hover/Click |
|
Dec25 |
241204 |
278.85 |
284.80 |
275.35 |
284.25 |
+6.95 |
1,783 |
12,003 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
55,235 |
200,413 |
-2,091 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan25 |
241204 |
513.45 |
515.05 |
501.90 |
504.20 |
-7.80 |
480 |
8,067 |
-43 |
Hover/Click |
|
Mar25 |
241204 |
488.90 |
490.00 |
482.00 |
484.05 |
-3.40 |
178 |
2,323 |
+68 |
Hover/Click |
|
May25 |
241204 |
471.55 |
474.70 |
470.00 |
471.20 |
-2.20 |
10 |
560 |
+6 |
Hover/Click |
|
Jul25 |
241204 |
460.00 |
460.90 |
460.00 |
460.90 |
-0.35 |
0 |
67 |
+0 |
Hover/Click |
|
Sep25 |
241204 |
453.30 |
453.30 |
453.30 |
453.30 |
-0.05 |
0 |
33 |
+0 |
Hover/Click |
|
Nov25 |
241204 |
444.60 |
444.60 |
444.60 |
444.60 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
668 |
11,051 |
+31 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241204 |
21.42 |
21.42 |
21.16 |
21.26 |
-0.11 |
71,359 |
329,347 |
-4,311 |
Hover/Click |
|
May25 |
241204 |
20.00 |
20.05 |
19.82 |
19.90 |
-0.11 |
24,313 |
194,262 |
+2,235 |
Hover/Click |
|
Jul25 |
241204 |
19.33 |
19.35 |
19.12 |
19.19 |
-0.12 |
14,147 |
144,204 |
+1,667 |
Hover/Click |
|
Oct25 |
241204 |
19.14 |
19.14 |
18.92 |
18.99 |
-0.12 |
14,074 |
84,380 |
+2,495 |
Hover/Click |
|
Mar26 |
241204 |
19.24 |
19.24 |
19.02 |
19.09 |
-0.12 |
6,136 |
48,463 |
+325 |
Hover/Click |
|
May26 |
241204 |
18.17 |
18.17 |
17.95 |
18.03 |
-0.11 |
3,360 |
31,978 |
+1,052 |
Hover/Click |
|
Jul26 |
241204 |
17.64 |
17.64 |
17.43 |
17.51 |
-0.10 |
2,497 |
20,006 |
+718 |
Hover/Click |
|
Oct26 |
241204 |
17.44 |
17.55 |
17.34 |
17.41 |
-0.10 |
1,193 |
16,061 |
+311 |
Hover/Click |
|
Mar27 |
241204 |
17.70 |
17.70 |
17.57 |
17.63 |
-0.11 |
616 |
8,164 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
138,647 |
887,032 |
+4,701 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
7512 |
7646 |
7340 |
7592 |
+216 |
2,109 |
10,108 |
-3,558 |
Hover/Click |
|
Mar25 |
241204 |
7404 |
7642 |
7328 |
7574 |
+198 |
9,486 |
67,302 |
-643 |
Hover/Click |
|
May25 |
241204 |
6987 |
7203 |
6880 |
7139 |
+216 |
4,423 |
29,903 |
+285 |
Hover/Click |
|
Jul25 |
241204 |
6598 |
6821 |
6496 |
6758 |
+224 |
2,662 |
21,190 |
-169 |
Hover/Click |
|
Sep25 |
241204 |
6138 |
6356 |
6043 |
6289 |
+219 |
2,589 |
12,957 |
-21 |
Hover/Click |
|
Dec25 |
241204 |
5461 |
5709 |
5391 |
5647 |
+223 |
1,823 |
17,250 |
-258 |
Hover/Click |
|
Mar26 |
241204 |
5137 |
5344 |
5066 |
5284 |
+220 |
279 |
2,000 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
23,371 |
161,449 |
-4,378 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar25 |
241204 |
553.70 |
553.70 |
547.50 |
550.40 |
-2.80 |
8,667 |
61,314 |
+667 |
Hover/Click |
|
May25 |
241204 |
550.70 |
551.50 |
546.60 |
549.10 |
-2.50 |
4,641 |
25,994 |
+802 |
Hover/Click |
|
Aug25 |
241204 |
539.20 |
539.20 |
535.30 |
537.60 |
-2.10 |
1,571 |
12,359 |
+248 |
Hover/Click |
|
Oct25 |
241204 |
526.20 |
527.10 |
524.20 |
526.10 |
-1.80 |
339 |
5,573 |
+57 |
Hover/Click |
|
Dec25 |
241204 |
521.80 |
521.80 |
521.10 |
521.20 |
-1.70 |
61 |
2,129 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
15,340 |
110,914 |
+1,803 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
72.81 |
72.82 |
72.60 |
72.60 |
-0.09 |
4 |
249 |
-3 |
Hover/Click |
|
Mar25 |
241204 |
71.20 |
71.85 |
70.89 |
71.25 |
-0.02 |
19,367 |
130,899 |
-731 |
Hover/Click |
|
May25 |
241204 |
72.48 |
72.96 |
72.17 |
72.50 |
-0.05 |
9,060 |
41,345 |
-350 |
Hover/Click |
|
Jul25 |
241204 |
73.41 |
73.84 |
73.14 |
73.43 |
-0.04 |
4,650 |
30,243 |
+8 |
Hover/Click |
|
Oct25 |
241204 |
72.55 |
72.55 |
72.55 |
72.55 |
+0.04 |
1 |
22 |
+0 |
Hover/Click |
|
Dec25 |
241204 |
72.03 |
72.40 |
71.73 |
72.08 |
-0.08 |
1,412 |
27,672 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
34,515 |
231,775 |
-935 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan25 |
241204 |
70.02 |
70.51 |
68.48 |
68.54 |
-1.40 |
303,752 |
314,667 |
-13,951 |
Hover/Click |
|
Feb25 |
241204 |
69.58 |
70.11 |
68.14 |
68.19 |
-1.35 |
134,423 |
180,577 |
+12,262 |
Hover/Click |
|
Mar25 |
241204 |
69.28 |
69.80 |
67.89 |
67.95 |
-1.28 |
102,932 |
173,166 |
+70 |
Hover/Click |
|
Apr25 |
241204 |
69.00 |
69.55 |
67.68 |
67.73 |
-1.27 |
41,172 |
88,833 |
-2,007 |
Hover/Click |
|
May25 |
241204 |
68.81 |
69.36 |
67.51 |
67.57 |
-1.25 |
29,726 |
69,224 |
+29 |
Hover/Click |
|
Jun25 |
241204 |
68.65 |
69.18 |
67.34 |
67.40 |
-1.24 |
75,029 |
153,988 |
-1,069 |
Hover/Click |
|
Jul25 |
241204 |
68.48 |
68.94 |
67.15 |
67.21 |
-1.23 |
13,273 |
71,534 |
+2,203 |
Hover/Click |
|
Aug25 |
241204 |
68.27 |
68.73 |
66.96 |
67.00 |
-1.22 |
5,923 |
37,262 |
+254 |
Hover/Click |
|
Sep25 |
241204 |
68.03 |
68.50 |
66.72 |
66.79 |
-1.19 |
22,219 |
78,757 |
+806 |
Hover/Click |
|
Oct25 |
241204 |
67.79 |
68.09 |
66.51 |
66.58 |
-1.18 |
2,244 |
40,334 |
+59 |
Hover/Click |
|
Nov25 |
241204 |
67.66 |
68.00 |
66.34 |
66.37 |
-1.19 |
1,947 |
33,497 |
-380 |
Hover/Click |
|
Dec25 |
241204 |
67.42 |
67.87 |
66.14 |
66.19 |
-1.18 |
57,415 |
152,512 |
-1,145 |
Hover/Click |
|
Jan26 |
241204 |
67.25 |
67.36 |
65.97 |
65.97 |
-1.18 |
620 |
29,817 |
+160 |
Hover/Click |
|
Feb26 |
241204 |
66.98 |
66.98 |
65.77 |
65.77 |
-1.17 |
168 |
18,295 |
+33 |
Hover/Click |
|
Mar26 |
241204 |
65.61 |
67.01 |
65.61 |
65.61 |
-1.14 |
1,171 |
22,444 |
-40 |
Hover/Click |
|
Apr26 |
241204 |
65.45 |
65.45 |
65.45 |
65.45 |
-1.13 |
78 |
10,122 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
836,688 |
1,780,843 |
+3,765 |
|
| e-miNY Crude Oil(NYM) |
|
Jan25 |
241204 |
69.925 |
70.525 |
68.500 |
68.550 |
-1.400 |
5,446 |
1,419 |
+3 |
|
|
Feb25 |
241204 |
69.500 |
70.100 |
68.150 |
68.200 |
-1.350 |
586 |
354 |
+18 |
|
|
Mar25 |
241204 |
69.400 |
69.675 |
67.950 |
67.950 |
-1.300 |
67 |
201 |
+6 |
|
|
Apr25 |
241204 |
69.025 |
69.400 |
67.750 |
67.750 |
-1.250 |
11 |
13 |
+0 |
|
|
May25 |
241204 |
68.150 |
68.500 |
67.575 |
67.575 |
-1.250 |
15 |
13 |
-2 |
|
|
Jun25 |
241204 |
68.000 |
68.000 |
67.400 |
67.400 |
-1.250 |
5 |
22 |
-1 |
|
|
Jul25 |
241204 |
67.200 |
67.200 |
67.200 |
67.200 |
-1.250 |
0 |
2 |
+0 |
|
|
Aug25 |
241204 |
67.000 |
67.000 |
67.000 |
67.000 |
-1.225 |
0 |
6 |
+0 |
|
|
Sep25 |
241204 |
68.475 |
68.475 |
66.800 |
66.800 |
-1.200 |
5 |
8 |
-1 |
|
|
Oct25 |
241204 |
66.575 |
66.575 |
66.575 |
66.575 |
-1.175 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
6,138 |
2,109 |
+22 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan25 |
241204 |
221.49 |
223.31 |
216.49 |
216.74 |
-5.03 |
73,098 |
121,876 |
-5,407 |
Hover/Click |
|
Feb25 |
241204 |
221.58 |
223.66 |
217.11 |
217.39 |
-4.60 |
40,666 |
72,125 |
+513 |
Hover/Click |
|
Mar25 |
241204 |
220.83 |
222.79 |
216.37 |
216.67 |
-4.34 |
27,503 |
56,085 |
+569 |
Hover/Click |
|
Apr25 |
241204 |
219.42 |
221.36 |
215.15 |
215.41 |
-4.15 |
12,797 |
27,028 |
+2,361 |
Hover/Click |
|
May25 |
241204 |
218.55 |
220.37 |
214.49 |
214.69 |
-3.89 |
7,720 |
16,234 |
+1,023 |
Hover/Click |
|
Jun25 |
241204 |
217.90 |
219.72 |
214.12 |
214.33 |
-3.65 |
12,117 |
39,171 |
-116 |
Hover/Click |
|
Jul25 |
241204 |
218.25 |
220.14 |
214.82 |
214.98 |
-3.45 |
1,782 |
7,557 |
-46 |
Hover/Click |
|
Aug25 |
241204 |
218.88 |
220.62 |
215.54 |
215.70 |
-3.32 |
1,272 |
6,352 |
+29 |
Hover/Click |
|
Sep25 |
241204 |
220.12 |
221.10 |
216.57 |
216.58 |
-3.28 |
1,140 |
8,579 |
+166 |
Hover/Click |
|
Oct25 |
241204 |
220.72 |
221.52 |
217.46 |
217.46 |
-3.29 |
607 |
3,181 |
+64 |
Hover/Click |
|
Nov25 |
241204 |
221.59 |
222.12 |
217.97 |
218.11 |
-3.27 |
181 |
4,005 |
+29 |
Hover/Click |
|
Dec25 |
241204 |
221.72 |
223.34 |
218.41 |
218.57 |
-3.19 |
2,177 |
17,297 |
+340 |
Hover/Click |
|
Jan26 |
241204 |
219.18 |
219.18 |
219.18 |
219.18 |
-3.16 |
154 |
3,112 |
+47 |
Hover/Click |
|
Feb26 |
241204 |
219.10 |
219.10 |
219.10 |
219.10 |
-3.15 |
26 |
1,056 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
181,504 |
393,469 |
-309 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan25 |
241204 |
196.33 |
197.93 |
193.55 |
193.91 |
-2.33 |
66,514 |
129,868 |
-2,761 |
Hover/Click |
|
Feb25 |
241204 |
196.71 |
198.69 |
194.40 |
194.73 |
-2.36 |
37,768 |
50,611 |
-510 |
Hover/Click |
|
Mar25 |
241204 |
198.85 |
200.39 |
196.12 |
196.55 |
-2.32 |
19,168 |
43,445 |
+633 |
Hover/Click |
|
Apr25 |
241204 |
217.31 |
218.95 |
214.71 |
215.24 |
-2.21 |
9,702 |
24,932 |
+339 |
Hover/Click |
|
May25 |
241204 |
217.38 |
219.05 |
214.84 |
215.30 |
-2.30 |
5,642 |
24,008 |
+371 |
Hover/Click |
|
Jun25 |
241204 |
216.11 |
217.87 |
213.61 |
213.99 |
-2.46 |
10,346 |
28,681 |
+1,106 |
Hover/Click |
|
Jul25 |
241204 |
214.46 |
215.80 |
211.61 |
211.95 |
-2.60 |
3,047 |
11,519 |
-187 |
Hover/Click |
|
Aug25 |
241204 |
211.62 |
212.70 |
208.92 |
209.25 |
-2.69 |
1,793 |
6,967 |
+105 |
Hover/Click |
|
Sep25 |
241204 |
208.56 |
208.92 |
205.74 |
205.75 |
-2.74 |
2,338 |
8,227 |
+487 |
Hover/Click |
|
Oct25 |
241204 |
194.13 |
194.55 |
191.33 |
191.78 |
-2.22 |
805 |
5,346 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
160,748 |
346,157 |
+379 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan25 |
241204 |
193.91 |
193.91 |
193.91 |
193.91 |
-2.33 |
2 |
3 |
+0 |
|
|
Feb25 |
241204 |
194.73 |
194.73 |
194.73 |
194.73 |
-2.36 |
|
|
|
|
|
Mar25 |
241204 |
196.55 |
196.55 |
196.55 |
196.55 |
-2.32 |
|
|
|
|
|
Apr25 |
241204 |
215.24 |
215.24 |
215.24 |
215.24 |
-2.21 |
|
|
|
|
| Total Volume and Open Interest |
2 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan25 |
241204 |
3.048 |
3.088 |
2.977 |
3.043 |
+0.001 |
208,653 |
288,788 |
-7,325 |
Hover/Click |
|
Feb25 |
241204 |
2.929 |
2.965 |
2.864 |
2.923 |
+0.005 |
76,649 |
144,404 |
+6,989 |
Hover/Click |
|
Mar25 |
241204 |
2.700 |
2.738 |
2.646 |
2.700 |
+0.009 |
63,113 |
261,344 |
-138 |
Hover/Click |
|
Apr25 |
241204 |
2.707 |
2.745 |
2.658 |
2.711 |
+0.010 |
45,281 |
112,742 |
-748 |
Hover/Click |
|
May25 |
241204 |
2.829 |
2.855 |
2.773 |
2.827 |
+0.011 |
24,709 |
103,703 |
+1,226 |
Hover/Click |
|
Jun25 |
241204 |
3.000 |
3.035 |
2.952 |
3.011 |
+0.016 |
13,252 |
51,867 |
+784 |
Hover/Click |
|
Jul25 |
241204 |
3.176 |
3.219 |
3.135 |
3.198 |
+0.021 |
13,549 |
48,951 |
-715 |
Hover/Click |
|
Aug25 |
241204 |
3.232 |
3.271 |
3.189 |
3.252 |
+0.023 |
6,165 |
29,077 |
-633 |
Hover/Click |
|
Sep25 |
241204 |
3.218 |
3.259 |
3.177 |
3.241 |
+0.025 |
9,138 |
30,556 |
+1,098 |
Hover/Click |
|
Oct25 |
241204 |
3.306 |
3.343 |
3.258 |
3.326 |
+0.028 |
19,112 |
98,151 |
-1,592 |
Hover/Click |
|
Nov25 |
241204 |
3.595 |
3.637 |
3.552 |
3.624 |
+0.035 |
5,892 |
32,092 |
+173 |
Hover/Click |
|
Dec25 |
241204 |
4.034 |
4.087 |
3.999 |
4.076 |
+0.040 |
7,988 |
37,287 |
-422 |
Hover/Click |
|
Jan26 |
241204 |
4.310 |
4.355 |
4.270 |
4.343 |
+0.037 |
10,115 |
97,750 |
-2 |
Hover/Click |
|
Feb26 |
241204 |
4.101 |
4.146 |
4.066 |
4.133 |
+0.038 |
1,630 |
18,494 |
+298 |
Hover/Click |
|
Mar26 |
241204 |
3.610 |
3.680 |
3.601 |
3.671 |
+0.046 |
2,987 |
40,020 |
+268 |
Hover/Click |
|
Apr26 |
241204 |
3.285 |
3.362 |
3.285 |
3.350 |
+0.044 |
3,857 |
50,120 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
521,880 |
1,628,658 |
+561 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb25 |
241204 |
73.62 |
74.28 |
72.25 |
72.31 |
-1.31 |
365,424 |
503,390 |
-15,029 |
Hover/Click |
|
Mar25 |
241204 |
73.21 |
73.82 |
71.87 |
71.93 |
-1.27 |
237,221 |
384,020 |
+24,324 |
Hover/Click |
|
Apr25 |
241204 |
72.92 |
73.50 |
71.60 |
71.66 |
-1.25 |
105,046 |
129,551 |
+5,410 |
Hover/Click |
|
May25 |
241204 |
72.69 |
73.25 |
71.38 |
71.46 |
-1.22 |
50,880 |
111,534 |
+1,032 |
Hover/Click |
|
Jun25 |
241204 |
72.50 |
73.03 |
71.21 |
71.28 |
-1.21 |
87,099 |
216,145 |
-1,661 |
Hover/Click |
|
Jul25 |
241204 |
72.33 |
72.82 |
71.04 |
71.11 |
-1.20 |
20,901 |
74,651 |
+1,198 |
Hover/Click |
|
Aug25 |
241204 |
72.08 |
72.60 |
70.86 |
70.92 |
-1.18 |
15,581 |
57,142 |
+1,156 |
Hover/Click |
|
Sep25 |
241204 |
71.93 |
72.38 |
70.67 |
70.73 |
-1.18 |
22,488 |
89,088 |
-367 |
Hover/Click |
|
Oct25 |
241204 |
71.73 |
72.18 |
70.50 |
70.54 |
-1.17 |
5,139 |
53,978 |
+348 |
Hover/Click |
|
Nov25 |
241204 |
71.45 |
72.00 |
70.35 |
70.38 |
-1.15 |
5,268 |
45,264 |
+1,081 |
Hover/Click |
|
Dec25 |
241204 |
71.36 |
71.87 |
70.18 |
70.23 |
-1.14 |
46,386 |
205,295 |
-2,082 |
Hover/Click |
|
Jan26 |
241204 |
71.42 |
71.61 |
70.06 |
70.06 |
-1.12 |
3,782 |
33,293 |
+1,722 |
Hover/Click |
|
Feb26 |
241204 |
69.90 |
69.90 |
69.90 |
69.90 |
-1.10 |
1,378 |
31,667 |
+667 |
Hover/Click |
|
Mar26 |
241204 |
70.96 |
70.96 |
69.77 |
69.77 |
-1.09 |
2,195 |
26,933 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,007,346 |
2,357,515 |
+24,026 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
673.75 |
681.25 |
659.50 |
666.25 |
-10.00 |
38,775 |
121,407 |
-9,620 |
Hover/Click |
|
Jan25 |
241204 |
670.25 |
677.00 |
656.50 |
663.00 |
-8.75 |
77,609 |
163,956 |
+504 |
Hover/Click |
|
Feb25 |
241204 |
669.00 |
675.75 |
656.00 |
662.75 |
-8.00 |
39,557 |
98,303 |
-1,647 |
Hover/Click |
|
Mar25 |
241204 |
668.25 |
675.00 |
655.50 |
662.25 |
-7.50 |
27,994 |
95,010 |
-1,091 |
Hover/Click |
|
Apr25 |
241204 |
666.00 |
672.50 |
653.75 |
660.50 |
-7.00 |
10,087 |
47,882 |
+729 |
Hover/Click |
|
May25 |
241204 |
664.00 |
670.50 |
652.25 |
658.75 |
-7.00 |
7,645 |
45,571 |
+12 |
Hover/Click |
|
Jun25 |
241204 |
663.00 |
669.00 |
651.25 |
657.75 |
-6.75 |
17,881 |
69,561 |
+1,592 |
Hover/Click |
|
Jul25 |
241204 |
663.00 |
668.75 |
652.00 |
657.75 |
-6.75 |
3,515 |
26,326 |
-6 |
Hover/Click |
|
Aug25 |
241204 |
663.25 |
669.00 |
652.50 |
658.25 |
-6.50 |
939 |
25,920 |
+45 |
Hover/Click |
|
Sep25 |
241204 |
663.50 |
669.25 |
653.25 |
658.75 |
-6.25 |
3,171 |
30,207 |
+208 |
Hover/Click |
| Total Volume and Open Interest |
244,458 |
868,821 |
-8,797 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241204 |
70.01 |
70.52 |
68.50 |
68.54 |
-1.40 |
51,147 |
83,303 |
+496 |
Hover/Click |
|
Feb25 |
241204 |
69.61 |
70.12 |
68.15 |
68.19 |
-1.35 |
42,512 |
63,929 |
-2,571 |
Hover/Click |
|
Mar25 |
241204 |
69.25 |
69.77 |
67.92 |
67.95 |
-1.29 |
38,798 |
67,884 |
+558 |
Hover/Click |
|
Apr25 |
241204 |
69.05 |
69.53 |
67.71 |
67.74 |
-1.26 |
27,630 |
30,997 |
-441 |
Hover/Click |
|
May25 |
241204 |
68.93 |
69.24 |
67.57 |
67.57 |
-1.25 |
16,942 |
31,121 |
-557 |
Hover/Click |
|
Jun25 |
241204 |
68.70 |
69.05 |
67.40 |
67.40 |
-1.24 |
19,242 |
81,526 |
+116 |
Hover/Click |
|
Jul25 |
241204 |
68.57 |
68.57 |
67.21 |
67.21 |
-1.23 |
5,625 |
21,716 |
-1,191 |
Hover/Click |
|
Aug25 |
241204 |
67.17 |
67.17 |
67.00 |
67.00 |
-1.22 |
3,270 |
21,846 |
-1,004 |
Hover/Click |
|
Sep25 |
241204 |
68.11 |
68.11 |
66.79 |
66.79 |
-1.20 |
5,175 |
39,034 |
-1,405 |
Hover/Click |
|
Oct25 |
241204 |
67.31 |
67.34 |
66.58 |
66.58 |
-1.18 |
308 |
18,609 |
-80 |
Hover/Click |
|
Nov25 |
241204 |
66.37 |
66.37 |
66.37 |
66.37 |
-1.19 |
229 |
17,871 |
-9 |
Hover/Click |
|
Dec25 |
241204 |
67.50 |
67.59 |
66.19 |
66.19 |
-1.18 |
9,582 |
91,482 |
+1,592 |
Hover/Click |
|
Jan26 |
241204 |
65.97 |
65.97 |
65.97 |
65.97 |
-1.18 |
22 |
4,425 |
+0 |
Hover/Click |
|
Feb26 |
241204 |
65.77 |
65.77 |
65.77 |
65.77 |
-1.17 |
6 |
2,415 |
+3 |
Hover/Click |
|
Mar26 |
241204 |
65.61 |
65.61 |
65.61 |
65.61 |
-1.14 |
55 |
3,220 |
+12 |
Hover/Click |
|
Apr26 |
241204 |
65.45 |
65.45 |
65.45 |
65.45 |
-1.13 |
11 |
1,366 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
227,073 |
702,588 |
-3,202 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
106.425 |
106.700 |
106.065 |
106.290 |
-0.050 |
24,591 |
36,269 |
-1,058 |
Hover/Click |
|
Mar25 |
241204 |
106.120 |
106.390 |
105.770 |
105.988 |
-0.048 |
775 |
1,159 |
+102 |
Hover/Click |
|
Jun25 |
241204 |
105.675 |
105.900 |
105.628 |
105.628 |
-0.048 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,366 |
37,447 |
-956 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
64.88 |
64.89 |
64.00 |
64.36 |
-0.45 |
92,021 |
185,290 |
-2,748 |
Hover/Click |
|
Mar25 |
241204 |
64.87 |
64.91 |
64.03 |
64.39 |
-0.44 |
2,758 |
3,953 |
+728 |
Hover/Click |
|
Jun25 |
241204 |
64.60 |
64.63 |
64.11 |
64.40 |
-0.43 |
49 |
478 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
94,956 |
190,247 |
-1,888 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
126.72 |
127.21 |
126.30 |
127.00 |
+0.33 |
89,104 |
232,644 |
-793 |
Hover/Click |
|
Mar25 |
241204 |
126.69 |
127.16 |
126.26 |
126.95 |
+0.32 |
3,975 |
10,112 |
+544 |
Hover/Click |
|
Jun25 |
241204 |
126.89 |
126.90 |
126.45 |
126.90 |
+0.31 |
25 |
209 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
93,847 |
243,504 |
-101 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
71.12 |
71.19 |
71.03 |
71.13 |
+0.02 |
75,735 |
308,155 |
+579 |
Hover/Click |
|
Mar25 |
241204 |
71.36 |
71.44 |
71.29 |
71.38 |
+0.03 |
5,850 |
12,039 |
+800 |
Hover/Click |
|
Jun25 |
241204 |
71.59 |
71.62 |
71.59 |
71.61 |
+0.02 |
294 |
3,316 |
+268 |
Hover/Click |
|
Sep25 |
241204 |
71.83 |
71.83 |
71.83 |
71.83 |
+0.02 |
43 |
498 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
81,994 |
324,325 |
+1,724 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
66.96 |
66.98 |
66.22 |
66.58 |
-0.41 |
182,432 |
240,506 |
-359 |
Hover/Click |
|
Mar25 |
241204 |
67.68 |
67.72 |
66.96 |
67.33 |
-0.41 |
17,816 |
13,886 |
+7,289 |
Hover/Click |
|
Jun25 |
241204 |
68.05 |
68.05 |
67.68 |
68.00 |
-0.41 |
108 |
1,232 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
201,000 |
256,603 |
+7,261 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
112.97 |
113.44 |
112.77 |
113.26 |
+0.27 |
33,701 |
85,067 |
+633 |
Hover/Click |
|
Mar25 |
241204 |
114.12 |
114.61 |
113.94 |
114.44 |
+0.27 |
555 |
519 |
+129 |
Hover/Click |
|
Jun25 |
241204 |
115.30 |
115.77 |
115.15 |
115.61 |
+0.26 |
26 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,307 |
85,718 |
+787 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
105.15 |
105.49 |
104.77 |
105.19 |
+0.09 |
271,419 |
645,946 |
+5,136 |
Hover/Click |
|
Mar25 |
241204 |
105.57 |
105.94 |
105.23 |
105.64 |
+0.08 |
20,407 |
25,121 |
+5,273 |
Hover/Click |
|
Jun25 |
241204 |
106.18 |
106.35 |
105.93 |
106.19 |
+0.07 |
30 |
2,353 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
295,125 |
682,757 |
+10,872 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
490.88 |
492.75 |
489.63 |
491.75 |
+1.38 |
43,341 |
141,260 |
+2,616 |
Hover/Click |
|
Mar25 |
241204 |
484.25 |
485.88 |
482.75 |
484.88 |
+1.25 |
1,758 |
4,849 |
+513 |
Hover/Click |
| Total Volume and Open Interest |
45,099 |
146,131 |
+3,129 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
58.8300 |
58.8600 |
58.3000 |
58.6200 |
-0.1400 |
35,239 |
76,677 |
+258 |
Hover/Click |
|
Mar25 |
241204 |
58.8800 |
58.9200 |
58.3800 |
58.6800 |
-0.1500 |
411 |
1,349 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
35,650 |
78,027 |
+362 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan25 |
241204 |
164.95 |
165.60 |
164.20 |
165.00 |
-0.05 |
16,005 |
60,374 |
+1,103 |
|
|
Feb25 |
241204 |
164.00 |
164.80 |
163.50 |
164.30 |
-0.05 |
47 |
260 |
+31 |
|
|
Mar25 |
241204 |
164.80 |
164.80 |
163.85 |
163.85 |
+0.15 |
|
|
|
Hover/Click |
|
Apr25 |
241204 |
162.95 |
162.95 |
162.95 |
162.95 |
+0.15 |
|
|
|
|
| Total Volume and Open Interest |
16,052 |
60,634 |
+1,134 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
97040 |
100280 |
95390 |
99915 |
+3380 |
12,122 |
31,622 |
-308 |
Hover/Click |
|
Jan25 |
241204 |
98325 |
101560 |
96670 |
101220 |
+3380 |
2,664 |
4,461 |
+902 |
Hover/Click |
|
Feb25 |
241204 |
99915 |
102470 |
97660 |
102170 |
+3400 |
119 |
593 |
+3 |
Hover/Click |
|
Mar25 |
241204 |
100160 |
103315 |
98630 |
103050 |
+3425 |
73 |
148 |
+20 |
Hover/Click |
|
Apr25 |
241204 |
100895 |
104080 |
99555 |
103860 |
+3485 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,979 |
36,838 |
+618 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
118~240 |
119~210 |
118~050 |
119~180 |
+0~190 |
16,779 |
16,631 |
-16,218 |
Hover/Click |
|
Mar25 |
241204 |
119~020 |
119~280 |
118~100 |
119~250 |
+0~190 |
481,007 |
1,841,984 |
+25,690 |
Hover/Click |
|
Jun25 |
241204 |
119~190 |
119~300 |
118~200 |
119~300 |
+0~170 |
15 |
339 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
497,801 |
1,858,954 |
+9,482 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
110~235 |
111~040 |
110~135 |
111~035 |
+0~095 |
33,571 |
31,821 |
-58,283 |
Hover/Click |
|
Mar25 |
241204 |
110~295 |
111~090 |
110~180 |
111~080 |
+0~090 |
1,784,041 |
4,482,644 |
-34,434 |
Hover/Click |
|
Jun25 |
241204 |
111~030 |
111~150 |
110~260 |
111~150 |
+0~090 |
15 |
86 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
107~074 |
107~160 |
107~024 |
107~146 |
+0~054 |
12,362 |
11,413 |
-11,644 |
Hover/Click |
|
Mar25 |
241204 |
107~140 |
107~222 |
107~074 |
107~214 |
+0~062 |
1,408,579 |
6,076,570 |
-46,346 |
Hover/Click |
|
Jun25 |
241204 |
107~250 |
107~250 |
107~250 |
107~250 |
+0~062 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
102~290 |
102~316 |
102~264 |
102~314 |
+0~040 |
11,407 |
9,704 |
-7,779 |
Hover/Click |
|
Mar25 |
241204 |
103~010 |
103~055 |
102~312 |
103~051 |
+0~033 |
770,639 |
4,217,266 |
-3,651 |
Hover/Click |
|
Jun25 |
241204 |
103~111 |
103~111 |
103~111 |
103~111 |
+0~033 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
782,046 |
4,226,971 |
-11,430 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
95.385 |
95.400 |
95.385 |
95.385 |
unch |
33,236 |
333,260 |
+452 |
|
|
Mar25 |
241204 |
95.665 |
95.685 |
95.650 |
95.660 |
-0.010 |
50,610 |
322,992 |
-1,041 |
|
|
Jun25 |
241204 |
95.900 |
95.930 |
95.880 |
95.895 |
-0.010 |
61,575 |
308,833 |
+4,157 |
|
|
Sep25 |
241204 |
96.040 |
96.085 |
96.020 |
96.045 |
unch |
45,304 |
264,048 |
+67 |
|
|
Dec25 |
241204 |
96.135 |
96.190 |
96.105 |
96.140 |
unch |
62,196 |
356,899 |
-6,695 |
|
|
Mar26 |
241204 |
96.190 |
96.245 |
96.145 |
96.190 |
-0.005 |
43,839 |
168,064 |
-938 |
|
|
Jun26 |
241204 |
96.225 |
96.275 |
96.175 |
96.225 |
-0.010 |
36,214 |
136,523 |
-1,993 |
|
|
Sep26 |
241204 |
96.260 |
96.305 |
96.205 |
96.255 |
-0.010 |
24,231 |
96,349 |
-476 |
|
|
Dec26 |
241204 |
96.300 |
96.330 |
96.235 |
96.285 |
-0.015 |
24,571 |
104,351 |
-2,289 |
|
|
Mar27 |
241204 |
96.320 |
96.355 |
96.260 |
96.315 |
-0.010 |
18,091 |
68,016 |
+271 |
|
|
Jun27 |
241204 |
96.355 |
96.380 |
96.285 |
96.340 |
-0.010 |
9,672 |
60,383 |
+89 |
|
|
Sep27 |
241204 |
96.365 |
96.395 |
96.310 |
96.360 |
-0.010 |
10,643 |
63,116 |
+1,628 |
|
|
Dec27 |
241204 |
96.390 |
96.410 |
96.325 |
96.375 |
-0.010 |
10,003 |
51,882 |
-862 |
|
|
Mar28 |
241204 |
96.405 |
96.410 |
96.330 |
96.385 |
-0.005 |
6,298 |
30,473 |
+1,200 |
|
|
Jun28 |
241204 |
96.400 |
96.410 |
96.330 |
96.385 |
-0.005 |
6,834 |
21,440 |
-358 |
|
|
Sep28 |
241204 |
96.405 |
96.405 |
96.330 |
96.380 |
-0.010 |
5,683 |
13,981 |
-42 |
|
|
Dec28 |
241204 |
96.385 |
96.395 |
96.315 |
96.370 |
-0.010 |
3,296 |
8,084 |
-66 |
|
|
Mar29 |
241204 |
96.385 |
96.385 |
96.305 |
96.355 |
-0.010 |
2,087 |
9,000 |
+301 |
|
| Total Volume and Open Interest |
457,684 |
2,869,724 |
-6,890 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241204 |
126~15 |
127~28 |
125~19 |
127~25 |
+0~31 |
11,191 |
36,762 |
-5,134 |
|
|
Mar25 |
241204 |
126~20 |
128~00 |
125~20 |
127~27 |
+0~31 |
336,224 |
1,739,163 |
+13,068 |
|
|
Jun25 |
241204 |
129~01 |
129~01 |
129~01 |
129~01 |
+0~31 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
347,416 |
1,775,926 |
+7,935 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241204 |
114~045 |
114~185 |
113~215 |
114~175 |
+0~115 |
5,977 |
19,604 |
-17,064 |
|
|
Mar25 |
241204 |
114~145 |
114~295 |
113~305 |
114~280 |
+0~115 |
561,108 |
2,161,289 |
-2,966 |
|
|
Jun25 |
241204 |
115~070 |
115~070 |
115~070 |
115~070 |
+0~115 |
|
|
|
|
| Total Volume and Open Interest |
567,085 |
2,180,893 |
-20,030 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec24 |
241204 |
95.497 |
95.503 |
95.490 |
95.497 |
+0.002 |
32,735 |
320,585 |
+6,323 |
|
|
Jan25 |
241204 |
95.605 |
95.620 |
95.595 |
95.615 |
+0.010 |
221,503 |
487,286 |
+10,884 |
|
|
Feb25 |
241204 |
95.665 |
95.680 |
95.650 |
95.675 |
+0.010 |
123,579 |
277,684 |
+13,490 |
|
|
Mar25 |
241204 |
95.720 |
95.750 |
95.705 |
95.740 |
+0.020 |
18,567 |
108,123 |
+218 |
|
|
Apr25 |
241204 |
95.815 |
95.845 |
95.800 |
95.845 |
+0.030 |
34,460 |
121,762 |
-519 |
|
|
May25 |
241204 |
95.880 |
95.925 |
95.865 |
95.920 |
+0.035 |
24,992 |
97,301 |
-1,689 |
|
| Total Volume and Open Interest |
489,893 |
1,535,976 |
+28,695 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
142.85 |
143.25 |
142.85 |
143.10 |
+0.23 |
1,327 |
7,960 |
-318 |
Hover/Click |
|
Mar25 |
241204 |
142.34 |
142.58 |
142.21 |
142.46 |
+0.26 |
61 |
292 |
+18 |
Hover/Click |
|
Jun25 |
241204 |
141.90 |
141.90 |
141.90 |
141.90 |
+0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,388 |
8,252 |
-300 |
|
| Euro-Buxl(EUREX) |
|
Dec24 |
241204 |
140.90 |
141.52 |
140.06 |
141.00 |
-0.24 |
241,370 |
279,909 |
+22,624 |
|
|
Mar25 |
241204 |
140.84 |
141.50 |
140.04 |
140.98 |
-0.24 |
152,341 |
150,180 |
+71,380 |
|
|
Jun25 |
241204 |
140.78 |
140.78 |
140.78 |
140.78 |
-0.30 |
|
|
|
|
| Total Volume and Open Interest |
393,711 |
430,089 |
+94,004 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
134.99 |
135.28 |
134.66 |
135.08 |
-0.04 |
2,002,435 |
1,316,644 |
-471,059 |
Hover/Click |
|
Mar25 |
241204 |
136.69 |
136.94 |
136.31 |
136.73 |
-0.08 |
1,475,133 |
1,392,507 |
+431,515 |
Hover/Click |
|
Jun25 |
241204 |
135.94 |
135.94 |
135.94 |
135.94 |
-0.04 |
4 |
9 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
3,477,572 |
2,709,160 |
-39,540 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
119.94 |
120.01 |
119.65 |
119.88 |
-0.09 |
1,755,710 |
1,506,362 |
+108,445 |
Hover/Click |
|
Mar25 |
241204 |
119.22 |
119.28 |
118.94 |
119.16 |
-0.10 |
1,188,765 |
872,774 |
+485,437 |
Hover/Click |
|
Jun25 |
241204 |
121.29 |
121.29 |
121.29 |
121.29 |
-0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,944,475 |
2,379,136 |
+593,882 |
|
| Euro-Schatz(EUREX) |
|
Dec24 |
241204 |
107.07 |
107.10 |
106.96 |
107.06 |
-0.01 |
1,966,240 |
2,871,150 |
+196,395 |
|
|
Mar25 |
241204 |
107.36 |
107.39 |
107.25 |
107.33 |
-0.03 |
1,486,304 |
1,513,190 |
+869,751 |
|
|
Jun25 |
241204 |
107.61 |
107.61 |
107.61 |
107.61 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
3,452,544 |
4,384,340 |
+1,066,146 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241204 |
97.185 |
97.185 |
97.170 |
97.175 |
-0.015 |
15,642 |
27,900 |
+707 |
|
|
Mar25 |
241204 |
97.815 |
97.815 |
97.775 |
97.795 |
-0.015 |
33,388 |
18,210 |
+256 |
|
|
Jun25 |
241204 |
98.135 |
98.135 |
98.100 |
98.115 |
-0.020 |
32,561 |
17,212 |
+107 |
|
| Total Volume and Open Interest |
98,999 |
141,385 |
+1,356 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
95~31 |
96~05 |
95~15 |
96~00 |
+0~00 |
101 |
93 |
-700 |
Hover/Click |
|
Mar25 |
241204 |
95~26 |
96~03 |
95~16 |
96~00 |
+0~00 |
192,889 |
869,137 |
+4,968 |
Hover/Click |
| Total Volume and Open Interest |
192,990 |
869,230 |
+4,268 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
97.185 |
97.190 |
97.170 |
97.170 |
-0.020 |
254,513 |
673,895 |
-36,014 |
|
|
Mar25 |
241204 |
97.820 |
97.820 |
97.775 |
97.790 |
-0.025 |
212,913 |
570,749 |
-21,844 |
|
|
Jun25 |
241204 |
98.140 |
98.140 |
98.085 |
98.110 |
-0.030 |
219,455 |
680,052 |
-295 |
|
| Total Volume and Open Interest |
1,926,218 |
4,944,161 |
-62,261 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
95.59 |
95.62 |
95.58 |
95.61 |
+0.02 |
17,087 |
254,209 |
-2,944 |
|
|
Mar25 |
241204 |
95.72 |
95.84 |
95.71 |
95.81 |
+0.08 |
29,885 |
313,281 |
-566 |
|
|
Jun25 |
241204 |
95.92 |
96.07 |
95.90 |
96.03 |
+0.11 |
21,283 |
214,445 |
-5,106 |
|
|
Sep25 |
241204 |
96.06 |
96.21 |
96.04 |
96.17 |
+0.11 |
16,334 |
199,489 |
-168 |
|
|
Dec25 |
241204 |
96.16 |
96.30 |
96.14 |
96.27 |
+0.10 |
16,113 |
183,619 |
-1,096 |
|
|
Mar26 |
241204 |
96.23 |
96.35 |
96.21 |
96.32 |
+0.09 |
9,787 |
128,676 |
-1,807 |
|
|
Jun26 |
241204 |
96.26 |
96.38 |
96.23 |
96.34 |
+0.08 |
5,996 |
86,606 |
+552 |
|
|
Sep26 |
241204 |
96.27 |
96.38 |
96.24 |
96.34 |
+0.07 |
4,136 |
50,298 |
-303 |
|
|
Dec26 |
241204 |
96.25 |
96.35 |
96.24 |
96.34 |
+0.08 |
153 |
11,439 |
+153 |
|
|
Mar27 |
241204 |
96.23 |
96.32 |
96.22 |
96.32 |
+0.08 |
0 |
2,678 |
+0 |
|
| Total Volume and Open Interest |
120,775 |
1,446,117 |
-11,286 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
95.68 |
95.76 |
95.65 |
95.73 |
+0.04 |
210,070 |
1,096,046 |
+4,012 |
|
|
Mar25 |
241204 |
95.66 |
95.73 |
95.66 |
95.72 |
+0.05 |
96 |
737 |
+88 |
|
| Total Volume and Open Interest |
210,166 |
1,096,783 |
+4,100 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
96.09 |
96.21 |
96.05 |
96.17 |
+0.08 |
198,544 |
891,125 |
-7,075 |
|
|
Mar25 |
241204 |
96.11 |
96.20 |
96.11 |
96.20 |
+0.08 |
9,806 |
9,963 |
+9,710 |
|
| Total Volume and Open Interest |
208,350 |
901,088 |
+2,635 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
2639.2 |
2658.3 |
2637.0 |
2653.8 |
+9.1 |
695 |
2,272 |
-1,301 |
Hover/Click |
|
Feb25 |
241204 |
2665.8 |
2682.0 |
2654.2 |
2676.2 |
+8.3 |
163,543 |
356,671 |
+1,024 |
Hover/Click |
|
Apr25 |
241204 |
2685.9 |
2702.0 |
2675.4 |
2696.4 |
+7.7 |
5,759 |
47,511 |
+1,328 |
Hover/Click |
|
Jun25 |
241204 |
2705.4 |
2721.8 |
2698.4 |
2717.7 |
+7.3 |
1,393 |
31,374 |
-118 |
Hover/Click |
|
Aug25 |
241204 |
2723.0 |
2741.6 |
2718.4 |
2737.6 |
+6.9 |
1,352 |
8,923 |
+574 |
Hover/Click |
|
Oct25 |
241204 |
2745.8 |
2761.9 |
2736.6 |
2756.9 |
+7.0 |
274 |
1,420 |
+93 |
Hover/Click |
|
Dec25 |
241204 |
2766.0 |
2779.3 |
2758.5 |
2776.2 |
+7.2 |
143 |
8,539 |
+9 |
Hover/Click |
|
Feb26 |
241204 |
2780.2 |
2798.1 |
2780.2 |
2795.3 |
+7.1 |
17 |
154 |
+9 |
Hover/Click |
|
Apr26 |
241204 |
2812.8 |
2812.8 |
2812.8 |
2812.8 |
+7.1 |
0 |
33 |
+0 |
Hover/Click |
|
Jun26 |
241204 |
2831.4 |
2831.4 |
2831.4 |
2831.4 |
+7.1 |
0 |
217 |
+0 |
Hover/Click |
|
Aug26 |
241204 |
2853.9 |
2853.9 |
2853.9 |
2853.9 |
+7.1 |
1 |
19 |
+1 |
Hover/Click |
|
Oct26 |
241204 |
2870.9 |
2870.9 |
2870.9 |
2870.9 |
+7.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
174,149 |
459,383 |
+1,618 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
3115.5 |
3150.5 |
3092.0 |
3150.5 |
+42.8 |
158 |
1,079 |
-885 |
Hover/Click |
|
Mar25 |
241204 |
3150.5 |
3207.0 |
3106.5 |
3191.5 |
+42.3 |
47,168 |
111,525 |
+685 |
Hover/Click |
|
May25 |
241204 |
3175.5 |
3231.5 |
3133.5 |
3216.9 |
+41.6 |
1,637 |
9,733 |
-142 |
Hover/Click |
|
Jul25 |
241204 |
3200.0 |
3249.0 |
3166.5 |
3242.2 |
+40.8 |
800 |
5,257 |
+8 |
Hover/Click |
|
Sep25 |
241204 |
3276.0 |
3276.0 |
3193.5 |
3267.1 |
+39.5 |
80 |
1,146 |
-7 |
Hover/Click |
|
Dec25 |
241204 |
3260.0 |
3303.8 |
3250.0 |
3303.8 |
+37.9 |
36 |
1,332 |
+0 |
Hover/Click |
|
Mar26 |
241204 |
3288.0 |
3341.9 |
3288.0 |
3341.9 |
+36.8 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,319 |
132,565 |
-333 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan25 |
241204 |
958.3 |
958.3 |
935.0 |
953.3 |
-6.9 |
18,655 |
75,410 |
+443 |
Hover/Click |
|
Apr25 |
241204 |
966.5 |
968.0 |
945.8 |
963.4 |
-6.6 |
2,669 |
17,246 |
+985 |
Hover/Click |
|
Jul25 |
241204 |
974.9 |
975.2 |
953.8 |
971.2 |
-6.8 |
595 |
1,204 |
+197 |
Hover/Click |
|
Oct25 |
241204 |
981.0 |
982.4 |
962.5 |
978.5 |
-7.0 |
172 |
225 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
22,117 |
94,145 |
+1,690 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
966.00 |
988.80 |
961.00 |
988.80 |
+5.10 |
16 |
14 |
-14 |
Hover/Click |
|
Mar25 |
241204 |
982.00 |
1002.50 |
963.00 |
994.10 |
+6.40 |
3,798 |
15,197 |
-52 |
Hover/Click |
|
Jun25 |
241204 |
985.00 |
1007.00 |
973.50 |
1000.00 |
+5.60 |
147 |
261 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
3,969 |
15,523 |
-48 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
413.80 |
415.55 |
412.45 |
414.20 |
-0.40 |
1,564 |
3,860 |
-715 |
Hover/Click |
|
Mar25 |
241204 |
419.70 |
421.55 |
417.00 |
420.15 |
-0.05 |
47,453 |
132,882 |
+2,683 |
Hover/Click |
|
May25 |
241204 |
422.55 |
424.20 |
420.00 |
423.00 |
unch |
8,382 |
36,105 |
+2,258 |
Hover/Click |
|
Jul25 |
241204 |
423.95 |
426.50 |
422.45 |
425.35 |
+0.05 |
3,466 |
20,041 |
+199 |
Hover/Click |
|
Sep25 |
241204 |
426.00 |
428.45 |
424.30 |
427.30 |
+0.15 |
1,136 |
4,442 |
+268 |
Hover/Click |
| Total Volume and Open Interest |
64,252 |
215,057 |
+4,865 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
44903 |
45176 |
44871 |
45106 |
+298 |
85,541 |
89,229 |
-184 |
Hover/Click |
|
Mar25 |
241204 |
45367 |
45642 |
45359 |
45576 |
+299 |
408 |
3,220 |
+161 |
Hover/Click |
|
Jun25 |
241204 |
46033 |
46057 |
45962 |
45962 |
+312 |
6 |
88 |
-1 |
Hover/Click |
|
Sep25 |
241204 |
46227 |
46227 |
46227 |
46227 |
+304 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
85,955 |
92,537 |
-24 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
44902 |
45176 |
44870 |
45106 |
+298 |
79,200 |
25,661 |
+102 |
Hover/Click |
|
Mar25 |
241204 |
45380 |
45643 |
45335 |
45576 |
+299 |
820 |
1,531 |
-5 |
Hover/Click |
|
Jun25 |
241204 |
45962 |
45962 |
45962 |
45962 |
+312 |
0 |
43 |
+0 |
Hover/Click |
|
Sep25 |
241204 |
46200 |
46227 |
46200 |
46227 |
+304 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,020 |
27,236 |
+97 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
6067.00 |
6102.25 |
6063.00 |
6098.50 |
+35.25 |
989,033 |
2,144,818 |
+11,799 |
Hover/Click |
|
Mar25 |
241204 |
6131.50 |
6171.75 |
6131.50 |
6167.00 |
+35.75 |
9,990 |
124,661 |
+5,388 |
Hover/Click |
|
Jun25 |
241204 |
6196.00 |
6229.25 |
6196.00 |
6227.25 |
+35.50 |
118 |
2,421 |
+18 |
Hover/Click |
|
Sep25 |
241204 |
6285.00 |
6285.00 |
6285.00 |
6285.00 |
+35.50 |
3 |
20 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
999,144 |
2,273,156 |
+17,203 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
6067.00 |
6102.25 |
6063.25 |
6098.50 |
+35.25 |
558,806 |
230,822 |
+1,321 |
Hover/Click |
|
Mar25 |
241204 |
6132.75 |
6170.25 |
6130.75 |
6167.00 |
+35.75 |
2,518 |
6,388 |
+84 |
Hover/Click |
|
Jun25 |
241204 |
6195.00 |
6230.00 |
6195.00 |
6227.25 |
+35.50 |
45 |
497 |
+19 |
Hover/Click |
|
Sep25 |
241204 |
6280.25 |
6285.00 |
6264.25 |
6285.00 |
+35.50 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
561,369 |
237,724 |
+1,424 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
21323.00 |
21548.50 |
21305.75 |
21536.50 |
+255.00 |
475,464 |
284,601 |
+11,521 |
Hover/Click |
|
Mar25 |
241204 |
21578.75 |
21815.50 |
21572.00 |
21803.25 |
+257.75 |
2,979 |
6,928 |
+796 |
Hover/Click |
|
Jun25 |
241204 |
21913.25 |
22040.75 |
21913.25 |
22030.75 |
+255.25 |
34 |
56 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
478,477 |
291,591 |
+12,329 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
21321.25 |
21550.00 |
21305.50 |
21536.50 |
+255.00 |
1,011,669 |
131,676 |
-1,480 |
Hover/Click |
|
Mar25 |
241204 |
21596.00 |
21814.00 |
21571.00 |
21803.25 |
+257.75 |
4,682 |
9,178 |
+488 |
Hover/Click |
|
Jun25 |
241204 |
21821.50 |
22059.25 |
21821.50 |
22030.75 |
+255.25 |
43 |
197 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,016,398 |
141,068 |
-983 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241204 |
70.20 |
92.00 |
67.20 |
87.30 |
+9.00 |
9,284 |
50,516 |
+724 |
Hover/Click |
|
Mar25 |
241204 |
114.70 |
126.50 |
103.70 |
122.70 |
+7.90 |
1 |
13 |
+0 |
Hover/Click |
|
Jun25 |
241204 |
135.00 |
135.00 |
135.00 |
135.00 |
+9.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,285 |
50,529 |
+724 |
|
| Volatility Index(CBOE) |
|
Dec24 |
241204 |
14.55 |
14.70 |
14.20 |
14.66 |
+0.13 |
52,544 |
141,863 |
-325 |
|
|
Jan25 |
241204 |
15.95 |
16.15 |
15.75 |
16.09 |
+0.15 |
30,750 |
84,318 |
+8,641 |
|
|
Feb25 |
241204 |
16.55 |
16.75 |
16.40 |
16.68 |
+0.14 |
10,514 |
50,150 |
+6,867 |
|
|
Mar25 |
241204 |
16.95 |
17.20 |
16.80 |
17.13 |
+0.21 |
4,493 |
24,103 |
+86 |
|
| Total Volume and Open Interest |
105,488 |
337,316 |
+16,579 |
|
| S & P 600(CME) |
|
Dec24 |
241204 |
1532.20 |
1537.20 |
1524.30 |
1534.70 |
+5.80 |
1 |
715 |
+0 |
|
|
Mar25 |
241204 |
1550.70 |
1550.70 |
1550.70 |
1550.70 |
+5.40 |
|
|
|
|
| Total Volume and Open Interest |
1 |
715 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
2421.80 |
2440.10 |
2392.00 |
2432.30 |
+8.80 |
157,629 |
490,492 |
+893 |
Hover/Click |
|
Mar25 |
241204 |
2431.50 |
2466.60 |
2423.30 |
2459.10 |
+9.00 |
732 |
9,973 |
+129 |
Hover/Click |
|
Jun25 |
241204 |
2482.10 |
2484.70 |
2457.00 |
2482.10 |
+12.50 |
2 |
10 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
158,363 |
500,475 |
+1,024 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
2422.20 |
2440.20 |
2394.70 |
2432.30 |
+8.80 |
67,938 |
26,233 |
+299 |
Hover/Click |
|
Mar25 |
241204 |
2448.60 |
2466.60 |
2423.00 |
2459.10 |
+9.00 |
1,912 |
1,949 |
+416 |
Hover/Click |
|
Jun25 |
241204 |
2480.00 |
2482.10 |
2469.50 |
2482.10 |
+12.50 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,850 |
28,187 |
+715 |
|
| Nikkei 225(CME) |
|
Dec24 |
241204 |
39295 |
39790 |
39050 |
39640 |
+380 |
6,480 |
9,929 |
+177 |
|
|
Mar25 |
241204 |
39585 |
39930 |
39275 |
39800 |
+365 |
77 |
84 |
+26 |
|
| Total Volume and Open Interest |
6,557 |
10,013 |
+203 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
39225 |
39420 |
38855 |
39255 |
+35 |
25,967 |
80,132 |
-291 |
|
|
Mar25 |
241204 |
39240 |
39380 |
38950 |
39215 |
+25 |
268 |
1,488 |
+43 |
|
|
Jun25 |
241204 |
38870 |
38965 |
38870 |
38965 |
+25 |
0 |
688 |
+0 |
|
| Total Volume and Open Interest |
26,235 |
84,797 |
-248 |
|
| Nikkei 225 Mini(JPX) |
|
Dec24 |
241204 |
39200 |
39425 |
38850 |
39270 |
+120 |
638,449 |
309,337 |
-286 |
|
|
Mar25 |
241204 |
39200 |
39415 |
38855 |
39260 |
+110 |
60,740 |
33,213 |
+3,619 |
|
|
Jun25 |
241204 |
38980 |
39180 |
38640 |
39030 |
+110 |
509 |
2,600 |
+22 |
|
| Total Volume and Open Interest |
716,339 |
373,721 |
+3,349 |
|
| Nikkei 225(JPX) |
|
Dec24 |
241204 |
39200 |
39420 |
38860 |
39270 |
+120 |
56,044 |
186,869 |
+2,061 |
|
|
Mar25 |
241204 |
39180 |
39420 |
38850 |
39260 |
+110 |
4,657 |
29,966 |
+2,364 |
|
|
Jun25 |
241204 |
39040 |
39130 |
38770 |
39030 |
+110 |
4 |
7,830 |
+1 |
|
| Total Volume and Open Interest |
60,706 |
252,687 |
+4,370 |
|
| Nikkei 225(CME) Yen |
|
Dec24 |
241204 |
39240 |
39775 |
39040 |
39625 |
+385 |
21,953 |
38,364 |
+480 |
|
|
Mar25 |
241204 |
39220 |
39760 |
39055 |
39625 |
+385 |
81 |
130 |
-6 |
|
|
Jun25 |
241204 |
39685 |
39685 |
39685 |
39685 |
+375 |
|
|
|
|
| Total Volume and Open Interest |
22,034 |
38,494 |
+474 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241204 |
39625 |
39625 |
39625 |
39625 |
+385 |
|
|
|
|
|
Mar25 |
241204 |
39625 |
39625 |
39625 |
39625 |
+385 |
0 |
1 |
+0 |
|
|
Jun25 |
241204 |
39685 |
39685 |
39685 |
39685 |
+375 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
7262.0 |
7338.0 |
7244.0 |
7316.0 |
+47.0 |
63,765 |
192,085 |
+1,709 |
|
|
Jan25 |
241204 |
7286.5 |
7346.5 |
7286.5 |
7333.5 |
+47.0 |
142 |
200 |
+54 |
|
|
Feb25 |
241204 |
7355.5 |
7355.5 |
7355.5 |
7355.5 |
+47.0 |
|
|
|
|
|
Mar25 |
241204 |
7370.5 |
7370.5 |
7370.5 |
7370.5 |
+48.0 |
0 |
6 |
+0 |
|
|
Jun25 |
241204 |
7239.5 |
7239.5 |
7239.5 |
7239.5 |
+49.5 |
|
|
|
|
|
Sep25 |
241204 |
7274.0 |
7274.0 |
7274.0 |
7274.0 |
+50.0 |
|
|
|
|
| Total Volume and Open Interest |
63,907 |
192,291 |
+1,763 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
19802 |
19888 |
19658 |
19786 |
-25 |
108,299 |
113,986 |
+7,604 |
|
|
Jan25 |
241204 |
19824 |
19895 |
19689 |
19813 |
-16 |
2,393 |
4,418 |
+2,107 |
|
|
Feb25 |
241204 |
19876 |
19876 |
19876 |
19876 |
-25 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
110,801 |
123,390 |
+9,718 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
20061.0 |
20302.0 |
20040.0 |
20253.0 |
+179.0 |
57,079 |
65,137 |
+5,980 |
|
|
Mar25 |
241204 |
20253.0 |
20448.0 |
20245.0 |
20439.0 |
+179.0 |
91 |
725 |
+41 |
|
|
Jun25 |
241204 |
20648.0 |
20648.0 |
20648.0 |
20648.0 |
+177.0 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
57,170 |
65,884 |
+6,021 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241204 |
20066.0 |
20301.0 |
20041.0 |
20253.0 |
+179.0 |
36,637 |
12,538 |
+717 |
|
|
Mar25 |
241204 |
20283.0 |
20487.0 |
20236.0 |
20439.0 |
+179.0 |
163 |
232 |
+30 |
|
|
Jun25 |
241204 |
20648.0 |
20648.0 |
20648.0 |
20648.0 |
+177.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
36,800 |
12,775 |
+747 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
4891 |
4941 |
4881 |
4928 |
+35 |
678,557 |
2,402,211 |
+69,465 |
|
|
Mar25 |
241204 |
4916 |
4964 |
4908 |
4954 |
+35 |
7,483 |
57,794 |
-443 |
|
|
Jun25 |
241204 |
4894 |
4894 |
4894 |
4894 |
+36 |
0 |
6,974 |
+0 |
|
| Total Volume and Open Interest |
686,040 |
2,467,491 |
+69,022 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241204 |
11821 |
11838 |
11760 |
11785 |
-48 |
21,174 |
182,488 |
+224 |
|
|
Mar25 |
241204 |
11783 |
11798 |
11765 |
11778 |
-47 |
107 |
3,909 |
+41 |
|
|
Jun25 |
241204 |
11576 |
11576 |
11576 |
11576 |
-48 |
0 |
130 |
+0 |
|
| Total Volume and Open Interest |
21,281 |
186,527 |
+265 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241204 |
8367.50 |
8379.50 |
8330.50 |
8354.50 |
-31.50 |
86,203 |
457,058 |
+613 |
|
|
Mar25 |
241204 |
8398.00 |
8404.50 |
8386.00 |
8394.50 |
-31.00 |
49 |
128 |
+30 |
|
|
Jun25 |
241204 |
8400.50 |
8400.50 |
8400.50 |
8400.50 |
-31.00 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
86,252 |
457,339 |
+643 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241204 |
8523.0 |
8526.0 |
8445.0 |
8485.0 |
-37.0 |
29,940 |
239,740 |
+2,908 |
|
|
Mar25 |
241204 |
8473.0 |
8490.0 |
8473.0 |
8490.0 |
-38.0 |
1,065 |
1,544 |
+905 |
|
|
Jun25 |
241204 |
8564.0 |
8564.0 |
8564.0 |
8564.0 |
-38.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
31,005 |
241,835 |
+3,813 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241204 |
33915.00 |
34330.00 |
33875.00 |
34145.00 |
+251.00 |
15,708 |
100,384 |
-2,100 |
|
|
Mar25 |
241204 |
34050.00 |
34465.00 |
34050.00 |
34294.00 |
+270.00 |
21 |
225 |
+15 |
|
|
Jun25 |
241204 |
33669.00 |
33669.00 |
33669.00 |
33669.00 |
+268.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
15,729 |
100,612 |
-2,085 |
|
| KOSPI 200(KFE) |
|
Dec24 |
241204 |
324.50 |
328.95 |
323.10 |
325.65 |
-5.35 |
246,088 |
284,405 |
+2,332 |
|
|
Mar25 |
241204 |
324.80 |
328.70 |
323.00 |
325.40 |
-5.65 |
1,665 |
10,838 |
+957 |
|
|
Jun25 |
241204 |
324.60 |
326.60 |
324.00 |
326.60 |
-3.60 |
3 |
5,042 |
-1 |
|
| Total Volume and Open Interest |
247,779 |
305,126 |
+3,310 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec24 |
241204 |
541.50 |
541.50 |
535.20 |
536.00 |
-3.75 |
3 |
998 |
-1 |
|
|
Jan25 |
241204 |
534.35 |
539.75 |
534.10 |
534.35 |
-3.75 |
|
|
|
|
|
Feb25 |
241204 |
531.85 |
531.85 |
531.85 |
531.85 |
-8.75 |
|
|
|
|
| Total Volume and Open Interest |
3 |
998 |
-1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
