|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon December 16, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241216 |
987.50 |
993.50 |
981.00 |
982.00 |
-6.25 |
178,084 |
214,960 |
-21,903 |
Hover/Click |
|
Mar25 |
241216 |
993.75 |
999.50 |
985.00 |
986.00 |
-9.00 |
130,368 |
345,404 |
+20,157 |
Hover/Click |
|
May25 |
241216 |
1004.50 |
1009.50 |
995.25 |
996.00 |
-9.50 |
40,323 |
153,103 |
-141 |
Hover/Click |
|
Jul25 |
241216 |
1015.50 |
1020.00 |
1006.25 |
1007.25 |
-8.75 |
27,980 |
97,135 |
-1,702 |
Hover/Click |
|
Aug25 |
241216 |
1013.50 |
1017.25 |
1004.75 |
1005.25 |
-8.50 |
2,099 |
8,281 |
-67 |
Hover/Click |
|
Sep25 |
241216 |
1001.50 |
1005.25 |
994.00 |
994.25 |
-8.00 |
1,888 |
11,838 |
+357 |
Hover/Click |
|
Nov25 |
241216 |
1005.00 |
1009.00 |
998.00 |
998.75 |
-7.50 |
8,383 |
65,518 |
+1,940 |
Hover/Click |
|
Jan26 |
241216 |
1013.75 |
1018.00 |
1008.00 |
1008.50 |
-7.25 |
287 |
3,819 |
+54 |
Hover/Click |
|
Mar26 |
241216 |
1016.75 |
1019.75 |
1010.00 |
1010.50 |
-7.00 |
404 |
4,608 |
+171 |
Hover/Click |
|
May26 |
241216 |
1023.25 |
1023.25 |
1015.50 |
1016.25 |
-7.00 |
4 |
696 |
+0 |
Hover/Click |
|
Jul26 |
241216 |
1029.00 |
1032.00 |
1023.50 |
1023.75 |
-6.75 |
8 |
1,659 |
-1 |
Hover/Click |
|
Aug26 |
241216 |
1020.00 |
1020.00 |
1020.00 |
1020.00 |
-6.75 |
0 |
97 |
+0 |
Hover/Click |
|
Sep26 |
241216 |
1009.00 |
1009.00 |
1009.00 |
1009.00 |
-5.50 |
0 |
63 |
+0 |
Hover/Click |
|
Nov26 |
241216 |
1014.00 |
1016.25 |
1009.00 |
1009.25 |
-5.50 |
12 |
1,874 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
389,840 |
909,118 |
-1,134 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241216 |
286.20 |
291.20 |
286.10 |
286.90 |
+0.70 |
72,498 |
141,747 |
-9,527 |
Hover/Click |
|
Mar25 |
241216 |
292.90 |
297.50 |
292.90 |
293.40 |
+0.30 |
66,582 |
237,023 |
+18,800 |
Hover/Click |
|
May25 |
241216 |
298.40 |
302.50 |
298.30 |
298.60 |
+0.20 |
19,344 |
93,296 |
+1,217 |
Hover/Click |
|
Jul25 |
241216 |
303.20 |
307.20 |
303.00 |
303.70 |
+0.50 |
12,128 |
78,609 |
+1,774 |
Hover/Click |
|
Aug25 |
241216 |
304.40 |
307.90 |
303.90 |
304.40 |
+0.40 |
1,507 |
19,026 |
-65 |
Hover/Click |
|
Sep25 |
241216 |
304.10 |
308.10 |
304.10 |
304.60 |
+0.30 |
1,018 |
16,938 |
+36 |
Hover/Click |
|
Oct25 |
241216 |
303.90 |
307.90 |
303.90 |
304.40 |
+0.50 |
236 |
12,139 |
+5 |
Hover/Click |
|
Dec25 |
241216 |
307.50 |
311.00 |
306.80 |
307.40 |
+0.50 |
2,257 |
25,469 |
+250 |
Hover/Click |
|
Jan26 |
241216 |
311.60 |
312.10 |
308.10 |
308.60 |
+0.50 |
61 |
1,886 |
+24 |
Hover/Click |
|
Mar26 |
241216 |
309.50 |
312.60 |
309.00 |
309.20 |
+0.40 |
16 |
1,211 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
176,016 |
628,946 |
+12,087 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241216 |
42.61 |
42.68 |
41.53 |
41.72 |
-0.89 |
53,278 |
116,129 |
-6,544 |
Hover/Click |
|
Mar25 |
241216 |
42.99 |
43.08 |
41.94 |
42.07 |
-0.92 |
46,598 |
223,659 |
+6,887 |
Hover/Click |
|
May25 |
241216 |
43.28 |
43.37 |
42.25 |
42.37 |
-0.90 |
15,508 |
87,178 |
+1,052 |
Hover/Click |
|
Jul25 |
241216 |
43.47 |
43.57 |
42.48 |
42.56 |
-0.91 |
9,252 |
75,992 |
-325 |
Hover/Click |
|
Aug25 |
241216 |
43.35 |
43.45 |
42.38 |
42.44 |
-0.91 |
3,056 |
13,620 |
+529 |
Hover/Click |
|
Sep25 |
241216 |
43.24 |
43.34 |
42.27 |
42.34 |
-0.89 |
1,251 |
10,568 |
+144 |
Hover/Click |
|
Oct25 |
241216 |
43.10 |
43.19 |
42.14 |
42.21 |
-0.88 |
510 |
6,729 |
-8 |
Hover/Click |
|
Dec25 |
241216 |
43.20 |
43.30 |
42.24 |
42.35 |
-0.84 |
1,690 |
32,081 |
+589 |
Hover/Click |
|
Jan26 |
241216 |
42.60 |
43.37 |
42.34 |
42.44 |
-0.83 |
9 |
1,246 |
+8 |
Hover/Click |
|
Mar26 |
241216 |
42.96 |
43.46 |
42.48 |
42.56 |
-0.81 |
9 |
1,105 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
131,161 |
569,385 |
+2,128 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan25 |
241216 |
612.4 |
618.4 |
600.9 |
601.1 |
-11.4 |
33,543 |
55,633 |
-17,013 |
Hover/Click |
|
Mar25 |
241216 |
622.6 |
628.9 |
610.0 |
610.1 |
-13.9 |
43,294 |
109,987 |
+5,813 |
Hover/Click |
|
May25 |
241216 |
630.6 |
635.9 |
617.7 |
617.9 |
-13.5 |
9,131 |
34,836 |
+993 |
Hover/Click |
|
Jul25 |
241216 |
633.4 |
638.5 |
620.3 |
620.4 |
-14.0 |
2,929 |
29,091 |
-520 |
Hover/Click |
|
Nov25 |
241216 |
610.9 |
614.6 |
598.1 |
598.2 |
-13.4 |
309 |
20,714 |
-72 |
Hover/Click |
|
Jan26 |
241216 |
603.2 |
603.2 |
603.2 |
603.2 |
-13.4 |
1 |
1,100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,207 |
251,831 |
-10,799 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
241216 |
441.25 |
445.75 |
441.25 |
445.00 |
+3.00 |
170,867 |
793,751 |
-7,849 |
Hover/Click |
|
May25 |
241216 |
448.00 |
452.25 |
448.00 |
451.75 |
+2.50 |
67,667 |
272,457 |
+123 |
Hover/Click |
|
Jul25 |
241216 |
452.25 |
455.25 |
452.25 |
455.00 |
+2.00 |
51,436 |
210,422 |
+628 |
Hover/Click |
|
Sep25 |
241216 |
434.50 |
437.25 |
434.25 |
436.50 |
+1.75 |
18,833 |
127,661 |
+297 |
Hover/Click |
|
Dec25 |
241216 |
439.00 |
441.75 |
438.50 |
440.25 |
+1.25 |
22,853 |
185,791 |
-1,561 |
Hover/Click |
|
Mar26 |
241216 |
450.00 |
452.50 |
449.50 |
451.50 |
+1.25 |
821 |
10,144 |
+124 |
Hover/Click |
|
May26 |
241216 |
457.00 |
459.00 |
456.75 |
457.50 |
+1.25 |
127 |
1,067 |
-72 |
Hover/Click |
|
Jul26 |
241216 |
459.75 |
462.25 |
459.75 |
461.00 |
+1.50 |
309 |
1,764 |
-41 |
Hover/Click |
|
Sep26 |
241216 |
449.00 |
450.25 |
448.75 |
449.00 |
+0.75 |
33 |
535 |
-5 |
Hover/Click |
|
Dec26 |
241216 |
450.50 |
451.00 |
449.00 |
449.50 |
+0.75 |
545 |
6,718 |
+242 |
Hover/Click |
| Total Volume and Open Interest |
333,494 |
1,610,572 |
-8,301 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
241216 |
552.25 |
559.25 |
548.50 |
550.00 |
-2.25 |
52,473 |
245,152 |
+985 |
Hover/Click |
|
May25 |
241216 |
562.50 |
569.25 |
559.50 |
561.00 |
-1.25 |
13,132 |
80,588 |
+1,678 |
Hover/Click |
|
Jul25 |
241216 |
568.75 |
575.50 |
566.00 |
567.50 |
-1.25 |
9,244 |
72,356 |
+1,057 |
Hover/Click |
|
Sep25 |
241216 |
581.25 |
587.50 |
578.50 |
579.75 |
-1.00 |
3,991 |
18,027 |
+665 |
Hover/Click |
|
Dec25 |
241216 |
596.50 |
603.00 |
595.50 |
596.75 |
+0.25 |
1,193 |
9,482 |
+60 |
Hover/Click |
|
Mar26 |
241216 |
609.25 |
615.25 |
607.75 |
610.50 |
+1.50 |
119 |
1,537 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
80,178 |
427,360 |
+4,439 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
241216 |
557.25 |
566.00 |
556.00 |
559.25 |
+2.25 |
16,440 |
168,746 |
+251 |
Hover/Click |
|
May25 |
241216 |
565.25 |
573.50 |
564.25 |
566.75 |
+1.50 |
4,702 |
48,107 |
+454 |
Hover/Click |
|
Jul25 |
241216 |
572.75 |
581.00 |
572.25 |
574.25 |
+1.00 |
4,719 |
40,122 |
+1,962 |
Hover/Click |
|
Sep25 |
241216 |
587.00 |
592.75 |
584.00 |
585.50 |
+0.50 |
1,453 |
10,654 |
+33 |
Hover/Click |
|
Dec25 |
241216 |
601.25 |
609.00 |
600.50 |
601.75 |
+0.75 |
705 |
3,755 |
+61 |
Hover/Click |
|
Mar26 |
241216 |
613.50 |
619.25 |
613.50 |
615.25 |
+0.75 |
9 |
468 |
-7 |
Hover/Click |
|
May26 |
241216 |
621.00 |
624.75 |
621.00 |
621.00 |
+0.75 |
0 |
224 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,054 |
272,161 |
+2,750 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
241216 |
598.50 |
605.75 |
597.75 |
600.00 |
+1.50 |
6,640 |
58,167 |
-296 |
Hover/Click |
|
May25 |
241216 |
606.50 |
612.25 |
605.25 |
607.25 |
+1.75 |
687 |
12,534 |
-16 |
Hover/Click |
|
Jul25 |
241216 |
615.50 |
620.75 |
613.50 |
615.00 |
+1.50 |
761 |
8,245 |
+299 |
Hover/Click |
|
Sep25 |
241216 |
624.75 |
627.00 |
623.25 |
623.75 |
+1.00 |
176 |
3,605 |
+61 |
Hover/Click |
|
Dec25 |
241216 |
640.50 |
641.00 |
638.50 |
639.50 |
+1.00 |
69 |
910 |
+23 |
Hover/Click |
|
Mar26 |
241216 |
654.50 |
654.50 |
654.50 |
654.50 |
unch |
1 |
37 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
8,334 |
83,502 |
+72 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
241216 |
368.50 |
369.00 |
364.75 |
368.00 |
-0.75 |
251 |
3,268 |
+16 |
Hover/Click |
|
May25 |
241216 |
374.00 |
374.25 |
371.50 |
373.50 |
-0.50 |
35 |
251 |
+1 |
Hover/Click |
|
Jul25 |
241216 |
378.00 |
379.50 |
378.00 |
379.25 |
-0.75 |
0 |
102 |
+0 |
Hover/Click |
|
Sep25 |
241216 |
375.00 |
375.00 |
375.00 |
375.00 |
-0.75 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
286 |
3,643 |
+16 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241216 |
15.02 |
15.02 |
14.94 |
14.95 |
-0.03 |
620 |
6,635 |
-376 |
Hover/Click |
|
Mar25 |
241216 |
15.10 |
15.15 |
15.06 |
15.06 |
-0.04 |
410 |
3,317 |
+281 |
Hover/Click |
|
May25 |
241216 |
15.24 |
15.24 |
15.24 |
15.24 |
-0.04 |
0 |
93 |
+0 |
Hover/Click |
|
Jul25 |
241216 |
15.31 |
15.31 |
15.31 |
15.31 |
-0.04 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,030 |
10,088 |
-95 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
193.850 |
194.285 |
191.900 |
192.035 |
-1.615 |
2,388 |
7,370 |
-1,112 |
Hover/Click |
|
Feb25 |
241216 |
192.235 |
193.235 |
189.750 |
189.985 |
-2.050 |
32,391 |
152,944 |
+784 |
Hover/Click |
|
Apr25 |
241216 |
193.250 |
194.050 |
191.500 |
191.750 |
-1.250 |
16,598 |
85,821 |
+1,375 |
Hover/Click |
|
Jun25 |
241216 |
187.500 |
188.300 |
186.500 |
186.800 |
-0.530 |
9,709 |
52,415 |
+523 |
Hover/Click |
|
Aug25 |
241216 |
185.500 |
185.985 |
184.580 |
184.900 |
-0.230 |
4,369 |
26,848 |
+487 |
Hover/Click |
|
Oct25 |
241216 |
186.550 |
187.350 |
185.950 |
186.435 |
-0.195 |
1,922 |
10,625 |
+181 |
Hover/Click |
| Total Volume and Open Interest |
68,363 |
346,279 |
+2,434 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan25 |
241216 |
257.950 |
258.900 |
255.130 |
255.550 |
-2.100 |
7,895 |
20,677 |
-1,189 |
Hover/Click |
|
Mar25 |
241216 |
258.000 |
259.100 |
255.935 |
256.380 |
-1.305 |
5,829 |
21,451 |
+1,173 |
Hover/Click |
|
Apr25 |
241216 |
258.525 |
259.775 |
256.880 |
257.435 |
-1.090 |
1,593 |
7,857 |
+189 |
Hover/Click |
|
May25 |
241216 |
259.085 |
259.700 |
256.950 |
257.585 |
-0.965 |
1,369 |
8,036 |
+177 |
Hover/Click |
|
Aug25 |
241216 |
263.085 |
264.150 |
261.585 |
262.130 |
-0.955 |
698 |
7,334 |
+132 |
Hover/Click |
|
Sep25 |
241216 |
263.130 |
263.400 |
261.100 |
261.380 |
-0.870 |
301 |
1,002 |
+59 |
Hover/Click |
|
Oct25 |
241216 |
262.335 |
262.600 |
260.335 |
260.700 |
-0.750 |
241 |
503 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
17,978 |
66,983 |
+612 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb25 |
241216 |
85.830 |
86.600 |
82.680 |
83.550 |
-2.050 |
19,214 |
134,314 |
-1,390 |
Hover/Click |
|
Apr25 |
241216 |
90.030 |
90.750 |
87.500 |
88.250 |
-1.500 |
9,760 |
83,034 |
+644 |
Hover/Click |
|
May25 |
241216 |
93.580 |
93.680 |
91.400 |
91.980 |
-1.150 |
73 |
5,094 |
-16 |
|
|
Jun25 |
241216 |
101.250 |
101.800 |
99.430 |
100.030 |
-0.900 |
6,693 |
44,173 |
+1,005 |
Hover/Click |
|
Jul25 |
241216 |
101.450 |
101.850 |
99.780 |
100.330 |
-0.720 |
3,357 |
21,857 |
-483 |
Hover/Click |
|
Aug25 |
241216 |
100.230 |
100.550 |
98.780 |
99.400 |
-0.430 |
3,042 |
21,692 |
+864 |
Hover/Click |
|
Oct25 |
241216 |
82.780 |
82.900 |
81.900 |
82.250 |
-0.180 |
605 |
12,413 |
+120 |
Hover/Click |
|
Dec25 |
241216 |
73.880 |
73.930 |
73.380 |
73.700 |
+0.100 |
233 |
3,117 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
47,624 |
355,906 |
-1,124 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
18.75 |
18.76 |
18.73 |
18.75 |
-0.01 |
101 |
3,749 |
-39 |
Hover/Click |
|
Jan25 |
241216 |
19.96 |
20.31 |
19.92 |
20.30 |
+0.31 |
1,543 |
5,751 |
-420 |
Hover/Click |
|
Feb25 |
241216 |
19.77 |
19.99 |
19.67 |
19.97 |
+0.15 |
665 |
3,436 |
+220 |
Hover/Click |
|
Mar25 |
241216 |
19.81 |
20.01 |
19.76 |
20.00 |
+0.17 |
325 |
2,839 |
+99 |
Hover/Click |
|
Apr25 |
241216 |
19.55 |
19.67 |
19.41 |
19.66 |
+0.08 |
133 |
1,670 |
+61 |
Hover/Click |
|
May25 |
241216 |
19.06 |
19.23 |
19.00 |
19.18 |
+0.03 |
40 |
1,454 |
+11 |
Hover/Click |
|
Jun25 |
241216 |
18.99 |
19.15 |
18.99 |
19.15 |
unch |
28 |
1,230 |
+8 |
Hover/Click |
|
Jul25 |
241216 |
19.01 |
19.02 |
19.01 |
19.01 |
unch |
2 |
900 |
+2 |
Hover/Click |
|
Aug25 |
241216 |
18.87 |
18.92 |
18.87 |
18.87 |
+0.06 |
1 |
717 |
+0 |
Hover/Click |
|
Sep25 |
241216 |
18.85 |
18.87 |
18.85 |
18.85 |
+0.04 |
11 |
692 |
+7 |
Hover/Click |
|
Oct25 |
241216 |
18.80 |
18.80 |
18.80 |
18.80 |
unch |
9 |
630 |
-3 |
Hover/Click |
|
Nov25 |
241216 |
18.69 |
18.69 |
18.69 |
18.69 |
unch |
8 |
643 |
+8 |
Hover/Click |
|
Dec25 |
241216 |
18.46 |
18.46 |
18.46 |
18.46 |
unch |
0 |
567 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,866 |
24,302 |
-46 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
241216 |
11300 |
11925 |
11290 |
11821 |
+521 |
12,773 |
54,908 |
-623 |
Hover/Click |
|
May25 |
241216 |
10895 |
11490 |
10878 |
11393 |
+526 |
4,876 |
34,807 |
+512 |
Hover/Click |
|
Jul25 |
241216 |
10366 |
10966 |
10366 |
10916 |
+545 |
2,252 |
15,839 |
-74 |
Hover/Click |
|
Sep25 |
241216 |
9801 |
10352 |
9801 |
10314 |
+517 |
1,300 |
10,019 |
+156 |
Hover/Click |
|
Dec25 |
241216 |
9078 |
9546 |
9078 |
9513 |
+452 |
788 |
10,029 |
-3 |
Hover/Click |
|
Mar26 |
241216 |
8591 |
8957 |
8571 |
8922 |
+401 |
199 |
1,132 |
+2 |
Hover/Click |
|
May26 |
241216 |
8614 |
8631 |
8498 |
8631 |
+367 |
17 |
105 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
22,208 |
126,888 |
-29 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
328.25 |
328.75 |
328.25 |
328.75 |
+7.90 |
2 |
68 |
-10 |
Hover/Click |
|
Mar25 |
241216 |
317.00 |
330.85 |
317.00 |
327.40 |
+7.90 |
17,449 |
99,762 |
-766 |
Hover/Click |
|
May25 |
241216 |
314.05 |
327.95 |
314.05 |
324.65 |
+7.60 |
8,404 |
46,224 |
-379 |
Hover/Click |
|
Jul25 |
241216 |
310.20 |
322.65 |
309.60 |
319.60 |
+7.15 |
4,846 |
26,981 |
+493 |
Hover/Click |
|
Sep25 |
241216 |
302.20 |
313.45 |
302.10 |
310.95 |
+6.10 |
2,332 |
12,857 |
+327 |
Hover/Click |
|
Dec25 |
241216 |
287.65 |
298.05 |
287.65 |
295.60 |
+4.90 |
1,277 |
12,861 |
+236 |
Hover/Click |
| Total Volume and Open Interest |
34,580 |
203,341 |
-124 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan25 |
241216 |
512.75 |
532.90 |
511.45 |
532.90 |
+20.00 |
1,327 |
5,293 |
-831 |
Hover/Click |
|
Mar25 |
241216 |
496.50 |
516.35 |
495.45 |
514.80 |
+18.45 |
1,209 |
4,992 |
+893 |
Hover/Click |
|
May25 |
241216 |
485.90 |
501.85 |
484.35 |
501.85 |
+17.80 |
47 |
671 |
+26 |
Hover/Click |
|
Jul25 |
241216 |
474.75 |
490.05 |
474.00 |
490.05 |
+15.60 |
0 |
79 |
+0 |
Hover/Click |
|
Sep25 |
241216 |
470.00 |
475.55 |
470.00 |
475.55 |
+12.15 |
0 |
33 |
+0 |
Hover/Click |
|
Nov25 |
241216 |
470.00 |
470.00 |
470.00 |
470.00 |
+12.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,583 |
11,069 |
+88 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241216 |
20.77 |
20.89 |
20.43 |
20.68 |
-0.04 |
72,325 |
337,661 |
+5,246 |
Hover/Click |
|
May25 |
241216 |
19.33 |
19.43 |
19.03 |
19.20 |
-0.06 |
30,768 |
204,605 |
-515 |
Hover/Click |
|
Jul25 |
241216 |
18.70 |
18.79 |
18.43 |
18.55 |
-0.08 |
19,002 |
151,308 |
-20 |
Hover/Click |
|
Oct25 |
241216 |
18.64 |
18.66 |
18.34 |
18.42 |
-0.10 |
13,900 |
92,046 |
+709 |
Hover/Click |
|
Mar26 |
241216 |
18.67 |
18.79 |
18.51 |
18.56 |
-0.11 |
6,791 |
54,703 |
-20 |
Hover/Click |
|
May26 |
241216 |
17.66 |
17.74 |
17.52 |
17.56 |
-0.10 |
2,168 |
36,435 |
+216 |
Hover/Click |
|
Jul26 |
241216 |
17.18 |
17.23 |
17.05 |
17.08 |
-0.10 |
1,357 |
21,782 |
-5 |
Hover/Click |
|
Oct26 |
241216 |
17.12 |
17.15 |
17.00 |
17.03 |
-0.09 |
1,159 |
17,651 |
+185 |
Hover/Click |
|
Mar27 |
241216 |
17.37 |
17.37 |
17.25 |
17.29 |
-0.06 |
498 |
10,354 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
148,597 |
939,441 |
+5,840 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec24 |
241212 |
8264 |
8264 |
8264 |
8264 |
-2 |
391 |
1,934 |
-210 |
Hover/Click |
|
Mar25 |
241216 |
8926 |
9440 |
8926 |
9353 |
+427 |
6,590 |
65,130 |
-468 |
Hover/Click |
|
May25 |
241216 |
8524 |
9037 |
8524 |
8968 |
+456 |
4,246 |
33,085 |
+139 |
Hover/Click |
|
Jul25 |
241216 |
8162 |
8617 |
8141 |
8573 |
+459 |
2,750 |
22,490 |
+5 |
Hover/Click |
|
Sep25 |
241216 |
7660 |
8069 |
7654 |
8026 |
+412 |
2,319 |
13,679 |
+73 |
Hover/Click |
|
Dec25 |
241216 |
7012 |
7362 |
7002 |
7313 |
+347 |
1,685 |
17,464 |
+304 |
Hover/Click |
|
Mar26 |
241216 |
6637 |
6954 |
6632 |
6911 |
+312 |
739 |
2,265 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
18,422 |
154,895 |
-1,746 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar25 |
241216 |
529.80 |
537.90 |
525.40 |
529.40 |
+1.40 |
11,157 |
62,135 |
-637 |
Hover/Click |
|
May25 |
241216 |
531.00 |
537.80 |
527.30 |
530.60 |
unch |
6,127 |
29,413 |
+1,103 |
Hover/Click |
|
Aug25 |
241216 |
520.80 |
524.30 |
516.60 |
517.40 |
-2.00 |
1,992 |
14,675 |
+70 |
Hover/Click |
|
Oct25 |
241216 |
512.60 |
515.00 |
508.80 |
509.30 |
-2.10 |
469 |
6,260 |
+262 |
Hover/Click |
|
Dec25 |
241216 |
512.20 |
513.00 |
506.60 |
506.90 |
-2.80 |
91 |
2,343 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
19,930 |
118,669 |
+874 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar25 |
241216 |
69.27 |
69.91 |
69.02 |
69.06 |
-0.21 |
15,256 |
133,997 |
-36 |
Hover/Click |
|
May25 |
241216 |
70.40 |
71.02 |
70.17 |
70.22 |
-0.19 |
4,950 |
45,138 |
+895 |
Hover/Click |
|
Jul25 |
241216 |
71.44 |
71.98 |
71.23 |
71.27 |
-0.14 |
2,625 |
28,040 |
+236 |
Hover/Click |
|
Oct25 |
241216 |
69.87 |
69.87 |
69.87 |
69.87 |
-0.32 |
4 |
54 |
-2 |
Hover/Click |
|
Dec25 |
241216 |
70.48 |
70.99 |
70.30 |
70.33 |
-0.16 |
1,508 |
27,957 |
-600 |
Hover/Click |
|
Mar26 |
241216 |
71.24 |
71.71 |
71.08 |
71.11 |
-0.18 |
38 |
1,052 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
24,400 |
236,691 |
+499 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan25 |
241216 |
71.44 |
71.44 |
70.37 |
70.71 |
-0.58 |
230,429 |
115,776 |
-23,211 |
Hover/Click |
|
Feb25 |
241216 |
71.00 |
71.00 |
69.98 |
70.29 |
-0.53 |
201,264 |
313,766 |
+27,150 |
Hover/Click |
|
Mar25 |
241216 |
70.50 |
70.50 |
69.62 |
69.88 |
-0.51 |
113,433 |
199,937 |
-1,031 |
Hover/Click |
|
Apr25 |
241216 |
70.25 |
70.28 |
69.38 |
69.57 |
-0.52 |
46,836 |
99,057 |
+9,111 |
Hover/Click |
|
May25 |
241216 |
70.05 |
70.05 |
69.17 |
69.34 |
-0.53 |
27,535 |
81,750 |
+349 |
Hover/Click |
|
Jun25 |
241216 |
69.66 |
69.67 |
68.96 |
69.13 |
-0.52 |
61,357 |
166,409 |
-3,787 |
Hover/Click |
|
Jul25 |
241216 |
69.28 |
69.28 |
68.75 |
68.91 |
-0.50 |
8,580 |
75,765 |
+478 |
Hover/Click |
|
Aug25 |
241216 |
69.16 |
69.16 |
68.52 |
68.66 |
-0.50 |
4,036 |
38,066 |
-140 |
Hover/Click |
|
Sep25 |
241216 |
68.78 |
68.78 |
68.28 |
68.41 |
-0.49 |
18,309 |
91,793 |
+2,259 |
Hover/Click |
|
Oct25 |
241216 |
68.46 |
68.47 |
68.02 |
68.15 |
-0.49 |
2,080 |
41,358 |
+66 |
Hover/Click |
|
Nov25 |
241216 |
68.17 |
68.23 |
67.83 |
67.92 |
-0.48 |
1,385 |
34,039 |
+152 |
Hover/Click |
|
Dec25 |
241216 |
68.05 |
68.13 |
67.56 |
67.71 |
-0.45 |
32,861 |
155,466 |
+2,812 |
Hover/Click |
|
Jan26 |
241216 |
67.47 |
67.47 |
67.47 |
67.47 |
-0.43 |
1,074 |
32,172 |
+268 |
Hover/Click |
|
Feb26 |
241216 |
67.23 |
67.23 |
67.23 |
67.23 |
-0.43 |
385 |
19,434 |
+264 |
Hover/Click |
|
Mar26 |
241216 |
67.05 |
67.05 |
67.05 |
67.05 |
-0.41 |
1,078 |
23,466 |
+213 |
Hover/Click |
|
Apr26 |
241216 |
66.87 |
66.87 |
66.87 |
66.87 |
-0.40 |
54 |
9,994 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
785,453 |
1,826,384 |
+15,173 |
|
| e-miNY Crude Oil(NYM) |
|
Jan25 |
241216 |
71.325 |
71.375 |
70.375 |
70.700 |
-0.600 |
5,475 |
1,561 |
-20 |
|
|
Feb25 |
241216 |
70.925 |
70.925 |
70.000 |
70.300 |
-0.525 |
1,414 |
660 |
+36 |
|
|
Mar25 |
241216 |
70.500 |
70.525 |
69.650 |
69.875 |
-0.525 |
80 |
293 |
+35 |
|
|
Apr25 |
241216 |
69.800 |
69.950 |
69.425 |
69.575 |
-0.525 |
11 |
17 |
-3 |
|
|
May25 |
241216 |
69.350 |
69.350 |
69.350 |
69.350 |
-0.525 |
4 |
13 |
-1 |
|
|
Jun25 |
241216 |
69.300 |
69.300 |
69.125 |
69.125 |
-0.525 |
6 |
17 |
-2 |
|
|
Jul25 |
241216 |
69.225 |
69.225 |
68.875 |
68.900 |
-0.500 |
2 |
4 |
+1 |
|
|
Aug25 |
241216 |
68.650 |
68.650 |
68.650 |
68.650 |
-0.500 |
0 |
6 |
+0 |
|
|
Sep25 |
241216 |
68.400 |
68.400 |
68.400 |
68.400 |
-0.500 |
1 |
2 |
-1 |
|
|
Oct25 |
241216 |
68.150 |
68.150 |
68.150 |
68.150 |
-0.500 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
7,001 |
2,645 |
+43 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan25 |
241216 |
227.19 |
227.55 |
225.06 |
226.40 |
-0.60 |
56,313 |
79,402 |
-6,341 |
Hover/Click |
|
Feb25 |
241216 |
227.55 |
227.79 |
225.47 |
226.66 |
-0.70 |
41,666 |
85,311 |
+1,989 |
Hover/Click |
|
Mar25 |
241216 |
226.42 |
226.62 |
224.33 |
225.37 |
-0.86 |
26,995 |
59,769 |
+1,178 |
Hover/Click |
|
Apr25 |
241216 |
224.38 |
224.56 |
222.27 |
223.38 |
-0.85 |
10,212 |
33,399 |
+207 |
Hover/Click |
|
May25 |
241216 |
223.02 |
223.09 |
220.92 |
221.92 |
-0.93 |
7,680 |
20,225 |
+791 |
Hover/Click |
|
Jun25 |
241216 |
221.98 |
222.33 |
220.19 |
221.08 |
-1.03 |
10,072 |
40,053 |
+1 |
Hover/Click |
|
Jul25 |
241216 |
222.29 |
222.66 |
220.53 |
221.37 |
-1.07 |
1,837 |
8,333 |
+129 |
Hover/Click |
|
Aug25 |
241216 |
222.61 |
223.14 |
221.03 |
221.78 |
-1.11 |
1,656 |
6,696 |
+274 |
Hover/Click |
|
Sep25 |
241216 |
222.00 |
223.03 |
222.00 |
222.39 |
-1.12 |
1,580 |
9,393 |
+112 |
Hover/Click |
|
Oct25 |
241216 |
223.60 |
223.82 |
222.51 |
222.97 |
-1.12 |
744 |
3,476 |
-69 |
Hover/Click |
|
Nov25 |
241216 |
223.45 |
223.95 |
222.96 |
223.28 |
-1.04 |
653 |
4,369 |
-71 |
Hover/Click |
|
Dec25 |
241216 |
224.04 |
224.60 |
222.71 |
223.42 |
-0.98 |
3,500 |
17,942 |
+287 |
Hover/Click |
|
Jan26 |
241216 |
224.30 |
224.98 |
223.75 |
223.86 |
-0.93 |
672 |
2,880 |
+16 |
Hover/Click |
|
Feb26 |
241216 |
224.29 |
224.29 |
223.63 |
223.63 |
-0.92 |
133 |
1,238 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
163,859 |
383,080 |
-1,475 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan25 |
241216 |
199.74 |
200.21 |
197.06 |
197.57 |
-2.61 |
56,100 |
74,771 |
-10,328 |
Hover/Click |
|
Feb25 |
241216 |
200.46 |
200.91 |
197.93 |
198.38 |
-2.48 |
42,856 |
88,828 |
+5,899 |
Hover/Click |
|
Mar25 |
241216 |
202.17 |
202.64 |
199.69 |
200.12 |
-2.48 |
22,877 |
53,888 |
+1,946 |
Hover/Click |
|
Apr25 |
241216 |
221.57 |
222.08 |
219.41 |
219.76 |
-2.27 |
11,652 |
38,226 |
+1,283 |
Hover/Click |
|
May25 |
241216 |
221.72 |
222.17 |
219.56 |
219.90 |
-2.21 |
8,160 |
28,411 |
+1,183 |
Hover/Click |
|
Jun25 |
241216 |
220.14 |
220.65 |
218.15 |
218.47 |
-2.10 |
11,827 |
34,326 |
+907 |
Hover/Click |
|
Jul25 |
241216 |
217.57 |
217.74 |
215.89 |
216.21 |
-2.01 |
4,811 |
12,900 |
+747 |
Hover/Click |
|
Aug25 |
241216 |
214.61 |
214.81 |
213.12 |
213.37 |
-1.82 |
3,608 |
9,266 |
+368 |
Hover/Click |
|
Sep25 |
241216 |
210.50 |
210.65 |
209.17 |
209.59 |
-1.59 |
5,746 |
14,008 |
+654 |
Hover/Click |
|
Oct25 |
241216 |
194.69 |
195.48 |
194.02 |
194.43 |
-1.46 |
1,426 |
6,401 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
176,112 |
383,997 |
+4,455 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan25 |
241216 |
197.57 |
197.57 |
197.57 |
197.57 |
-2.61 |
0 |
4 |
+0 |
|
|
Feb25 |
241216 |
198.38 |
198.38 |
198.38 |
198.38 |
-2.48 |
|
|
|
|
|
Mar25 |
241216 |
200.12 |
200.12 |
200.12 |
200.12 |
-2.48 |
|
|
|
|
|
Apr25 |
241216 |
219.76 |
219.76 |
219.76 |
219.76 |
-2.27 |
|
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan25 |
241216 |
3.210 |
3.253 |
3.145 |
3.214 |
-0.066 |
328,089 |
145,765 |
-25,803 |
Hover/Click |
|
Feb25 |
241216 |
3.044 |
3.075 |
2.989 |
3.028 |
-0.081 |
158,662 |
167,482 |
-2,726 |
Hover/Click |
|
Mar25 |
241216 |
2.710 |
2.727 |
2.672 |
2.702 |
-0.052 |
165,679 |
275,637 |
+16,156 |
Hover/Click |
|
Apr25 |
241216 |
2.746 |
2.746 |
2.692 |
2.710 |
-0.056 |
67,741 |
112,102 |
-1,260 |
Hover/Click |
|
May25 |
241216 |
2.844 |
2.848 |
2.802 |
2.817 |
-0.051 |
38,741 |
104,240 |
+321 |
Hover/Click |
|
Jun25 |
241216 |
3.040 |
3.047 |
3.005 |
3.017 |
-0.048 |
23,368 |
57,922 |
+175 |
Hover/Click |
|
Jul25 |
241216 |
3.223 |
3.237 |
3.199 |
3.210 |
-0.042 |
21,720 |
45,779 |
+8 |
Hover/Click |
|
Aug25 |
241216 |
3.271 |
3.287 |
3.250 |
3.257 |
-0.046 |
12,776 |
29,725 |
+488 |
Hover/Click |
|
Sep25 |
241216 |
3.257 |
3.276 |
3.236 |
3.243 |
-0.046 |
18,620 |
36,667 |
+2,210 |
Hover/Click |
|
Oct25 |
241216 |
3.332 |
3.351 |
3.313 |
3.320 |
-0.044 |
28,808 |
102,470 |
+1,833 |
Hover/Click |
|
Nov25 |
241216 |
3.628 |
3.654 |
3.616 |
3.623 |
-0.041 |
7,061 |
32,564 |
-280 |
Hover/Click |
|
Dec25 |
241216 |
4.100 |
4.127 |
4.088 |
4.091 |
-0.048 |
11,249 |
35,649 |
-132 |
Hover/Click |
|
Jan26 |
241216 |
4.383 |
4.392 |
4.357 |
4.365 |
-0.045 |
16,371 |
100,912 |
-254 |
Hover/Click |
|
Feb26 |
241216 |
4.148 |
4.161 |
4.122 |
4.130 |
-0.044 |
5,039 |
19,554 |
+459 |
Hover/Click |
|
Mar26 |
241216 |
3.660 |
3.682 |
3.641 |
3.650 |
-0.032 |
10,788 |
48,659 |
+2,142 |
Hover/Click |
|
Apr26 |
241216 |
3.333 |
3.357 |
3.317 |
3.329 |
-0.023 |
6,526 |
50,715 |
+803 |
Hover/Click |
| Total Volume and Open Interest |
936,320 |
1,555,930 |
-3,372 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb25 |
241216 |
74.60 |
74.60 |
73.70 |
73.91 |
-0.58 |
246,401 |
383,714 |
-9,156 |
Hover/Click |
|
Mar25 |
241216 |
74.20 |
74.20 |
73.34 |
73.52 |
-0.57 |
214,161 |
467,565 |
+12,659 |
Hover/Click |
|
Apr25 |
241216 |
73.86 |
73.86 |
73.02 |
73.20 |
-0.55 |
98,177 |
183,818 |
+8,777 |
Hover/Click |
|
May25 |
241216 |
73.52 |
73.53 |
72.77 |
72.93 |
-0.55 |
40,530 |
129,511 |
-543 |
Hover/Click |
|
Jun25 |
241216 |
73.27 |
73.28 |
72.53 |
72.70 |
-0.55 |
80,641 |
216,799 |
-3,097 |
Hover/Click |
|
Jul25 |
241216 |
72.95 |
72.95 |
72.32 |
72.47 |
-0.55 |
14,259 |
77,623 |
+647 |
Hover/Click |
|
Aug25 |
241216 |
72.71 |
72.71 |
72.09 |
72.25 |
-0.53 |
9,612 |
59,911 |
+552 |
Hover/Click |
|
Sep25 |
241216 |
72.46 |
72.49 |
71.87 |
72.02 |
-0.52 |
18,353 |
90,265 |
+935 |
Hover/Click |
|
Oct25 |
241216 |
72.17 |
72.18 |
71.66 |
71.80 |
-0.51 |
4,626 |
58,621 |
-110 |
Hover/Click |
|
Nov25 |
241216 |
71.95 |
71.96 |
71.45 |
71.60 |
-0.49 |
3,509 |
48,370 |
+669 |
Hover/Click |
|
Dec25 |
241216 |
71.88 |
71.89 |
71.26 |
71.42 |
-0.47 |
51,932 |
208,555 |
-1,458 |
Hover/Click |
|
Jan26 |
241216 |
71.34 |
71.46 |
71.10 |
71.22 |
-0.45 |
1,922 |
36,719 |
+505 |
Hover/Click |
|
Feb26 |
241216 |
71.02 |
71.02 |
71.02 |
71.02 |
-0.44 |
2,426 |
34,556 |
+600 |
Hover/Click |
|
Mar26 |
241216 |
70.86 |
70.86 |
70.86 |
70.86 |
-0.42 |
1,419 |
28,619 |
+216 |
Hover/Click |
| Total Volume and Open Interest |
839,188 |
2,447,412 |
+16,122 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241216 |
692.50 |
692.50 |
682.25 |
685.75 |
-3.50 |
93,517 |
168,697 |
-2,374 |
Hover/Click |
|
Feb25 |
241216 |
687.50 |
688.25 |
679.00 |
682.00 |
-3.00 |
74,884 |
131,740 |
+4,233 |
Hover/Click |
|
Mar25 |
241216 |
683.50 |
683.50 |
676.00 |
678.75 |
-3.00 |
57,897 |
109,070 |
+4,583 |
Hover/Click |
|
Apr25 |
241216 |
680.50 |
680.50 |
672.00 |
674.50 |
-3.25 |
27,105 |
57,736 |
+5,725 |
Hover/Click |
|
May25 |
241216 |
677.75 |
677.75 |
669.50 |
671.75 |
-3.75 |
13,014 |
47,157 |
+456 |
Hover/Click |
|
Jun25 |
241216 |
676.25 |
676.25 |
668.25 |
670.25 |
-3.50 |
24,895 |
76,236 |
+836 |
Hover/Click |
|
Jul25 |
241216 |
672.00 |
673.50 |
667.75 |
669.75 |
-3.50 |
4,882 |
27,993 |
+352 |
Hover/Click |
|
Aug25 |
241216 |
673.25 |
673.25 |
667.75 |
669.50 |
-3.50 |
2,178 |
26,966 |
+548 |
Hover/Click |
|
Sep25 |
241216 |
672.50 |
672.75 |
668.00 |
669.50 |
-3.50 |
5,239 |
32,283 |
+971 |
Hover/Click |
|
Oct25 |
241216 |
672.25 |
673.50 |
668.50 |
670.00 |
-3.50 |
1,478 |
22,229 |
+246 |
Hover/Click |
| Total Volume and Open Interest |
320,254 |
829,750 |
+15,274 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241216 |
71.15 |
71.20 |
70.37 |
70.71 |
-0.58 |
55,782 |
49,410 |
-5,207 |
Hover/Click |
|
Feb25 |
241216 |
70.67 |
70.76 |
70.00 |
70.29 |
-0.53 |
69,442 |
73,991 |
+3,374 |
Hover/Click |
|
Mar25 |
241216 |
70.35 |
70.35 |
69.66 |
69.88 |
-0.51 |
68,764 |
76,645 |
-1,171 |
Hover/Click |
|
Apr25 |
241216 |
70.06 |
70.06 |
69.40 |
69.57 |
-0.52 |
43,096 |
37,215 |
+655 |
Hover/Click |
|
May25 |
241216 |
69.66 |
69.76 |
69.22 |
69.34 |
-0.53 |
30,725 |
33,165 |
+993 |
Hover/Click |
|
Jun25 |
241216 |
69.43 |
69.50 |
69.00 |
69.13 |
-0.52 |
35,253 |
89,219 |
+3,509 |
Hover/Click |
|
Jul25 |
241216 |
68.94 |
69.19 |
68.76 |
68.91 |
-0.50 |
7,161 |
24,373 |
+983 |
Hover/Click |
|
Aug25 |
241216 |
68.94 |
68.94 |
68.62 |
68.66 |
-0.50 |
899 |
23,316 |
+365 |
Hover/Click |
|
Sep25 |
241216 |
68.68 |
68.68 |
68.37 |
68.41 |
-0.49 |
5,071 |
43,917 |
+1,515 |
Hover/Click |
|
Oct25 |
241216 |
68.15 |
68.15 |
68.15 |
68.15 |
-0.49 |
588 |
18,845 |
+130 |
Hover/Click |
|
Nov25 |
241216 |
67.93 |
67.93 |
67.88 |
67.92 |
-0.48 |
228 |
17,788 |
-34 |
Hover/Click |
|
Dec25 |
241216 |
67.58 |
67.96 |
67.58 |
67.71 |
-0.45 |
9,942 |
93,313 |
-183 |
Hover/Click |
|
Jan26 |
241216 |
67.47 |
67.47 |
67.47 |
67.47 |
-0.43 |
45 |
4,517 |
+0 |
Hover/Click |
|
Feb26 |
241216 |
67.24 |
67.24 |
67.24 |
67.24 |
-0.42 |
22 |
2,486 |
+0 |
Hover/Click |
|
Mar26 |
241216 |
67.05 |
67.05 |
67.05 |
67.05 |
-0.41 |
501 |
3,513 |
+150 |
Hover/Click |
|
Apr26 |
241216 |
66.87 |
66.87 |
66.87 |
66.87 |
-0.40 |
0 |
1,375 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
333,350 |
724,459 |
+5,040 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
106.815 |
107.030 |
106.815 |
107.030 |
+0.037 |
27,399 |
16,751 |
-7,930 |
Hover/Click |
|
Mar25 |
241216 |
106.645 |
106.890 |
106.455 |
106.555 |
-0.130 |
32,313 |
35,226 |
+12,687 |
Hover/Click |
|
Jun25 |
241216 |
106.190 |
106.195 |
106.190 |
106.195 |
-0.130 |
333 |
337 |
+321 |
Hover/Click |
| Total Volume and Open Interest |
60,045 |
52,324 |
+5,078 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
63.62 |
63.82 |
63.46 |
63.52 |
-0.05 |
23,760 |
74,537 |
-7,145 |
Hover/Click |
|
Mar25 |
241216 |
63.64 |
63.85 |
63.45 |
63.70 |
+0.12 |
67,456 |
163,224 |
+4,118 |
Hover/Click |
|
Jun25 |
241216 |
63.67 |
63.80 |
63.50 |
63.71 |
+0.12 |
92 |
574 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
91,711 |
239,235 |
-2,930 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
126.17 |
126.71 |
126.17 |
126.61 |
+0.45 |
34,587 |
91,527 |
-10,224 |
Hover/Click |
|
Mar25 |
241216 |
126.08 |
126.93 |
126.08 |
126.77 |
+0.67 |
94,983 |
184,650 |
+5,761 |
Hover/Click |
|
Jun25 |
241216 |
126.25 |
126.80 |
126.25 |
126.71 |
+0.67 |
37 |
370 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
131,409 |
278,457 |
-3,509 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
70.28 |
70.34 |
70.07 |
70.25 |
-0.02 |
73,588 |
149,205 |
-15,729 |
Hover/Click |
|
Mar25 |
241216 |
70.51 |
70.59 |
70.31 |
70.49 |
-0.03 |
119,556 |
333,078 |
+38,393 |
Hover/Click |
|
Jun25 |
241216 |
70.70 |
70.78 |
70.62 |
70.74 |
-0.03 |
266 |
4,021 |
+191 |
Hover/Click |
|
Sep25 |
241216 |
71.00 |
71.00 |
70.98 |
70.98 |
-0.03 |
17 |
603 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
193,909 |
488,185 |
+22,887 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
65.11 |
65.21 |
64.76 |
64.77 |
-0.30 |
155,951 |
76,978 |
-33,602 |
Hover/Click |
|
Mar25 |
241216 |
65.84 |
65.94 |
65.45 |
65.60 |
-0.19 |
108,259 |
173,942 |
+30,312 |
Hover/Click |
|
Jun25 |
241216 |
66.41 |
66.46 |
66.17 |
66.27 |
-0.19 |
123 |
1,287 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
265,211 |
253,814 |
-3,050 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
111.95 |
112.37 |
111.76 |
111.81 |
-0.22 |
60,887 |
47,825 |
-3,469 |
Hover/Click |
|
Mar25 |
241216 |
113.13 |
113.54 |
112.91 |
112.94 |
-0.25 |
41,170 |
76,925 |
+15,936 |
Hover/Click |
|
Jun25 |
241216 |
114.13 |
114.63 |
114.13 |
114.13 |
-0.24 |
0 |
124 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,057 |
124,908 |
+12,467 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
104.96 |
105.25 |
104.75 |
104.92 |
-0.03 |
376,701 |
190,809 |
-105,922 |
Hover/Click |
|
Mar25 |
241216 |
105.41 |
105.68 |
105.17 |
105.53 |
+0.15 |
270,095 |
545,867 |
+93,083 |
Hover/Click |
|
Jun25 |
241216 |
106.00 |
106.18 |
105.75 |
106.06 |
+0.16 |
95 |
3,158 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
649,299 |
750,380 |
-12,401 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
496.75 |
497.63 |
495.00 |
495.63 |
-1.13 |
52,411 |
53,917 |
-17,569 |
Hover/Click |
|
Mar25 |
241216 |
489.25 |
490.13 |
487.25 |
489.38 |
unch |
40,667 |
121,855 |
+16,011 |
Hover/Click |
| Total Volume and Open Interest |
93,296 |
176,032 |
-1,360 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
57.6200 |
57.8600 |
57.6100 |
57.6700 |
+0.1000 |
52,824 |
43,726 |
-11,451 |
Hover/Click |
|
Mar25 |
241216 |
57.6700 |
57.9200 |
57.6200 |
57.8500 |
+0.2300 |
41,738 |
73,520 |
+20,739 |
Hover/Click |
| Total Volume and Open Interest |
94,565 |
117,248 |
+9,288 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan25 |
241216 |
165.85 |
165.95 |
162.20 |
164.25 |
-0.85 |
36,208 |
66,477 |
+848 |
|
|
Feb25 |
241216 |
163.80 |
165.10 |
161.55 |
163.50 |
-0.90 |
2,200 |
6,723 |
+2,071 |
|
|
Mar25 |
241216 |
162.00 |
162.90 |
162.00 |
162.90 |
-0.90 |
14 |
16 |
+12 |
Hover/Click |
|
Apr25 |
241216 |
161.80 |
161.80 |
161.80 |
161.80 |
-1.00 |
|
|
|
|
| Total Volume and Open Interest |
38,422 |
73,216 |
+2,931 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
103670 |
108475 |
103670 |
106560 |
+4260 |
12,579 |
24,911 |
-922 |
Hover/Click |
|
Jan25 |
241216 |
105470 |
110155 |
105370 |
108250 |
+4425 |
4,130 |
12,958 |
+1,091 |
Hover/Click |
|
Feb25 |
241216 |
106490 |
111170 |
106425 |
109340 |
+4535 |
308 |
1,094 |
+105 |
Hover/Click |
|
Mar25 |
241216 |
107980 |
112155 |
107545 |
110345 |
+4655 |
73 |
277 |
+33 |
Hover/Click |
|
Apr25 |
241216 |
113000 |
113000 |
111180 |
111180 |
+4735 |
2 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
17,092 |
39,265 |
+308 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
116~090 |
116~190 |
115~290 |
116~040 |
-0~010 |
2,435 |
12,458 |
-2,118 |
Hover/Click |
|
Mar25 |
241216 |
116~090 |
116~210 |
115~290 |
116~060 |
-0~020 |
462,733 |
1,865,738 |
+22,144 |
Hover/Click |
|
Jun25 |
241216 |
116~120 |
116~230 |
116~010 |
116~070 |
-0~020 |
256 |
692 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
465,424 |
1,878,888 |
+20,025 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
109~295 |
110~010 |
109~235 |
109~260 |
-0~005 |
2,450 |
14,504 |
-544 |
Hover/Click |
|
Mar25 |
241216 |
109~280 |
110~035 |
109~245 |
109~275 |
-0~005 |
1,702,148 |
4,461,757 |
-9,908 |
Hover/Click |
|
Jun25 |
241216 |
110~010 |
110~055 |
109~290 |
109~310 |
-0~010 |
25 |
117 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
106~266 |
106~304 |
106~230 |
106~236 |
-0~014 |
126 |
1,482 |
-271 |
Hover/Click |
|
Mar25 |
241216 |
106~274 |
107~000 |
106~254 |
106~266 |
-0~006 |
1,088,660 |
6,042,613 |
+8,511 |
Hover/Click |
|
Jun25 |
241216 |
107~006 |
107~006 |
107~006 |
107~006 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
102~281 |
102~300 |
102~281 |
102~290 |
+0~004 |
4 |
189 |
-664 |
Hover/Click |
|
Mar25 |
241216 |
102~277 |
102~294 |
102~271 |
102~276 |
-0~004 |
671,956 |
4,251,810 |
-32,394 |
Hover/Click |
|
Jun25 |
241216 |
103~022 |
103~022 |
103~022 |
103~022 |
-0~004 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
671,960 |
4,252,000 |
-33,058 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
95.380 |
95.385 |
95.370 |
95.375 |
-0.005 |
23,625 |
320,364 |
-1,346 |
|
|
Mar25 |
241216 |
95.640 |
95.650 |
95.605 |
95.615 |
-0.030 |
49,169 |
325,400 |
+1,038 |
|
|
Jun25 |
241216 |
95.855 |
95.885 |
95.815 |
95.825 |
-0.050 |
97,268 |
297,239 |
+3,845 |
|
|
Sep25 |
241216 |
95.985 |
96.015 |
95.935 |
95.950 |
-0.055 |
69,605 |
277,636 |
+571 |
|
|
Dec25 |
241216 |
96.065 |
96.105 |
96.015 |
96.035 |
-0.055 |
90,297 |
378,237 |
+2,308 |
|
|
Mar26 |
241216 |
96.110 |
96.145 |
96.045 |
96.070 |
-0.060 |
47,646 |
161,266 |
+1,409 |
|
|
Jun26 |
241216 |
96.135 |
96.170 |
96.065 |
96.090 |
-0.060 |
45,663 |
142,795 |
-1,723 |
|
|
Sep26 |
241216 |
96.155 |
96.195 |
96.085 |
96.110 |
-0.060 |
29,101 |
102,456 |
-1,656 |
|
|
Dec26 |
241216 |
96.185 |
96.220 |
96.110 |
96.135 |
-0.060 |
32,937 |
107,569 |
-1,364 |
|
|
Mar27 |
241216 |
96.200 |
96.245 |
96.135 |
96.160 |
-0.055 |
15,307 |
65,165 |
+1,486 |
|
|
Jun27 |
241216 |
96.220 |
96.265 |
96.155 |
96.185 |
-0.050 |
15,864 |
58,688 |
+1,094 |
|
|
Sep27 |
241216 |
96.240 |
96.285 |
96.180 |
96.205 |
-0.050 |
10,914 |
63,038 |
+316 |
|
|
Dec27 |
241216 |
96.250 |
96.300 |
96.195 |
96.220 |
-0.050 |
13,151 |
51,220 |
-3,199 |
|
|
Mar28 |
241216 |
96.260 |
96.305 |
96.205 |
96.230 |
-0.045 |
7,267 |
30,816 |
-616 |
|
|
Jun28 |
241216 |
96.260 |
96.310 |
96.210 |
96.235 |
-0.040 |
5,523 |
20,797 |
-1,087 |
|
|
Sep28 |
241216 |
96.260 |
96.305 |
96.210 |
96.235 |
-0.035 |
5,196 |
16,111 |
+929 |
|
|
Dec28 |
241216 |
96.250 |
96.300 |
96.200 |
96.225 |
-0.035 |
3,401 |
10,369 |
-1,191 |
|
|
Mar29 |
241216 |
96.245 |
96.290 |
96.195 |
96.215 |
-0.035 |
1,675 |
9,467 |
-23 |
|
| Total Volume and Open Interest |
565,280 |
2,890,493 |
+775 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241216 |
122~23 |
123~00 |
122~06 |
122~16 |
+0~05 |
1,297 |
32,090 |
-35 |
|
|
Mar25 |
241216 |
122~15 |
123~01 |
122~03 |
122~15 |
+0~05 |
338,546 |
1,768,534 |
+5,504 |
|
|
Jun25 |
241216 |
123~21 |
123~21 |
123~21 |
123~21 |
+0~05 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
339,843 |
1,800,625 |
+5,469 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241216 |
112~235 |
112~310 |
112~185 |
112~225 |
+0~010 |
925 |
10,977 |
-278 |
|
|
Mar25 |
241216 |
112~295 |
113~070 |
112~245 |
112~290 |
+0~005 |
548,158 |
2,183,668 |
-4,354 |
|
|
Jun25 |
241216 |
113~080 |
113~080 |
113~080 |
113~080 |
+0~005 |
|
|
|
|
| Total Volume and Open Interest |
549,083 |
2,194,645 |
-4,632 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec24 |
241216 |
95.518 |
95.522 |
95.518 |
95.520 |
+0.002 |
28,682 |
350,686 |
+5,789 |
|
|
Jan25 |
241216 |
95.660 |
95.670 |
95.655 |
95.665 |
+0.005 |
237,614 |
438,440 |
-9,575 |
|
|
Feb25 |
241216 |
95.700 |
95.705 |
95.695 |
95.700 |
-0.005 |
147,146 |
365,782 |
+29,110 |
|
|
Mar25 |
241216 |
95.750 |
95.755 |
95.745 |
95.750 |
-0.005 |
23,412 |
119,982 |
+4,748 |
|
|
Apr25 |
241216 |
95.840 |
95.850 |
95.825 |
95.835 |
-0.010 |
50,793 |
118,440 |
+693 |
|
|
May25 |
241216 |
95.885 |
95.900 |
95.875 |
95.885 |
-0.005 |
26,063 |
99,779 |
-3,141 |
|
| Total Volume and Open Interest |
555,789 |
1,627,228 |
+30,582 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar25 |
241216 |
142.52 |
142.52 |
142.27 |
142.27 |
-0.25 |
1,202 |
7,528 |
+521 |
Hover/Click |
|
Jun25 |
241216 |
141.71 |
141.71 |
141.71 |
141.71 |
-0.25 |
|
|
|
Hover/Click |
|
Sep25 |
241216 |
141.71 |
141.71 |
141.71 |
141.71 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,521 |
7,528 |
-1,395 |
|
| Euro-Buxl(EUREX) |
|
Mar25 |
241216 |
135.26 |
135.88 |
135.20 |
135.54 |
+0.02 |
123,118 |
215,816 |
+6,870 |
|
|
Jun25 |
241216 |
135.32 |
135.32 |
135.32 |
135.32 |
+0.02 |
7 |
15 |
-6 |
|
|
Sep25 |
241216 |
135.06 |
135.06 |
135.06 |
135.06 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
123,125 |
215,831 |
+6,864 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar25 |
241216 |
134.44 |
134.83 |
134.43 |
134.73 |
+0.09 |
879,124 |
1,362,840 |
-70,751 |
Hover/Click |
|
Jun25 |
241216 |
133.63 |
133.83 |
133.63 |
133.83 |
+0.10 |
34 |
126 |
+16 |
Hover/Click |
|
Sep25 |
241216 |
134.05 |
134.05 |
134.05 |
134.05 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
879,158 |
1,362,966 |
-70,735 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar25 |
241216 |
118.23 |
118.43 |
118.19 |
118.36 |
+0.06 |
846,051 |
1,409,436 |
+98,113 |
Hover/Click |
|
Jun25 |
241216 |
119.47 |
119.47 |
119.47 |
119.47 |
+0.07 |
0 |
15 |
+0 |
Hover/Click |
|
Sep25 |
241216 |
119.65 |
119.65 |
119.65 |
119.65 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
846,051 |
1,409,451 |
+98,113 |
|
| Euro-Schatz(EUREX) |
|
Mar25 |
241216 |
107.04 |
107.12 |
107.04 |
107.10 |
+0.01 |
763,781 |
2,279,433 |
+137,177 |
|
|
Jun25 |
241216 |
107.32 |
107.32 |
107.32 |
107.32 |
+0.00 |
3 |
94 |
-4 |
|
|
Sep25 |
241216 |
107.75 |
107.75 |
107.75 |
107.75 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
763,784 |
2,279,527 |
+137,173 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241216 |
97.145 |
97.150 |
97.137 |
97.137 |
-0.013 |
11,973 |
28,114 |
+688 |
|
|
Mar25 |
241216 |
97.710 |
97.725 |
97.710 |
97.720 |
-0.015 |
3,485 |
18,513 |
-47 |
|
|
Jun25 |
241216 |
97.975 |
97.995 |
97.975 |
97.995 |
-0.010 |
36,005 |
20,744 |
+782 |
|
| Total Volume and Open Interest |
125,251 |
154,796 |
+3,388 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
94~20 |
94~20 |
94~20 |
94~20 |
+0~01 |
0 |
37 |
+0 |
Hover/Click |
|
Mar25 |
241216 |
94~09 |
94~16 |
93~28 |
93~32 |
-0~11 |
196,627 |
889,096 |
+1,042 |
Hover/Click |
| Total Volume and Open Interest |
196,627 |
889,133 |
+1,042 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
97.145 |
97.150 |
97.137 |
97.137 |
-0.007 |
236,929 |
640,760 |
-8,474 |
|
|
Mar25 |
241216 |
97.720 |
97.730 |
97.695 |
97.715 |
-0.015 |
292,888 |
646,166 |
+3,684 |
|
|
Jun25 |
241216 |
97.980 |
98.005 |
97.965 |
97.995 |
-0.010 |
219,171 |
672,881 |
+4,644 |
|
| Total Volume and Open Interest |
1,935,050 |
4,944,641 |
-10,588 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec24 |
241212 |
95.57 |
95.57 |
95.55 |
95.55 |
-0.02 |
43,807 |
221,213 |
-11,031 |
|
|
Mar25 |
241216 |
95.79 |
95.80 |
95.78 |
95.80 |
+0.01 |
26,800 |
328,402 |
-5,894 |
|
|
Jun25 |
241216 |
96.05 |
96.05 |
96.02 |
96.05 |
unch |
27,180 |
209,471 |
-801 |
|
|
Sep25 |
241216 |
96.19 |
96.21 |
96.15 |
96.19 |
unch |
25,821 |
220,676 |
+3,559 |
|
|
Dec25 |
241216 |
96.29 |
96.29 |
96.24 |
96.28 |
-0.01 |
23,768 |
188,205 |
+6,016 |
|
|
Mar26 |
241216 |
96.34 |
96.35 |
96.29 |
96.32 |
-0.02 |
14,847 |
132,928 |
+3,522 |
|
|
Jun26 |
241216 |
96.36 |
96.37 |
96.31 |
96.33 |
-0.03 |
6,855 |
88,125 |
+320 |
|
|
Sep26 |
241216 |
96.37 |
96.38 |
96.31 |
96.33 |
-0.04 |
3,994 |
51,873 |
-92 |
|
|
Dec26 |
241216 |
96.37 |
96.37 |
96.30 |
96.32 |
-0.04 |
4,174 |
20,024 |
+1,220 |
|
|
Mar27 |
241216 |
96.33 |
96.33 |
96.27 |
96.29 |
-0.05 |
157 |
3,878 |
-11 |
|
| Total Volume and Open Interest |
133,773 |
1,244,978 |
-200,672 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
95.70 |
95.70 |
95.64 |
95.67 |
-0.03 |
429,710 |
260,573 |
-343,832 |
|
|
Mar25 |
241216 |
95.69 |
95.70 |
95.63 |
95.66 |
-0.03 |
422,278 |
1,017,274 |
+231,219 |
|
| Total Volume and Open Interest |
851,988 |
1,277,847 |
-112,613 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
96.16 |
96.16 |
96.11 |
96.13 |
-0.03 |
390,972 |
223,138 |
-233,660 |
|
|
Mar25 |
241216 |
96.19 |
96.19 |
96.15 |
96.16 |
-0.02 |
351,784 |
827,434 |
+196,021 |
|
| Total Volume and Open Interest |
742,756 |
1,050,572 |
-37,639 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec24 |
241216 |
2658.3 |
2663.3 |
2651.0 |
2651.4 |
-4.6 |
2,365 |
3,119 |
+216 |
Hover/Click |
|
Feb25 |
241216 |
2668.0 |
2683.4 |
2661.4 |
2670.0 |
-5.8 |
219,468 |
366,249 |
-6,994 |
Hover/Click |
|
Apr25 |
241216 |
2689.9 |
2704.6 |
2682.8 |
2691.5 |
-5.8 |
12,732 |
56,747 |
+537 |
Hover/Click |
|
Jun25 |
241216 |
2711.0 |
2726.6 |
2706.3 |
2714.0 |
-5.7 |
5,467 |
35,877 |
+187 |
Hover/Click |
|
Aug25 |
241216 |
2732.4 |
2748.1 |
2727.6 |
2734.9 |
-5.6 |
2,882 |
13,522 |
+667 |
Hover/Click |
|
Oct25 |
241216 |
2752.5 |
2765.0 |
2752.5 |
2754.9 |
-5.7 |
211 |
1,737 |
+80 |
Hover/Click |
|
Dec25 |
241216 |
2767.7 |
2786.3 |
2767.7 |
2774.8 |
-5.7 |
240 |
8,966 |
-48 |
Hover/Click |
|
Feb26 |
241216 |
2790.6 |
2794.5 |
2790.6 |
2794.5 |
-5.6 |
6 |
372 |
+2 |
Hover/Click |
|
Apr26 |
241216 |
2812.3 |
2812.3 |
2812.3 |
2812.3 |
-5.4 |
0 |
34 |
+0 |
Hover/Click |
|
Jun26 |
241216 |
2830.8 |
2830.8 |
2830.8 |
2830.8 |
-5.4 |
1 |
219 |
+1 |
Hover/Click |
|
Aug26 |
241216 |
2851.9 |
2851.9 |
2851.9 |
2851.9 |
-5.4 |
2 |
26 |
+2 |
Hover/Click |
|
Oct26 |
241216 |
2868.9 |
2868.9 |
2868.9 |
2868.9 |
-5.4 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
245,070 |
490,589 |
-4,908 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241216 |
3081.5 |
3081.5 |
3068.0 |
3069.7 |
+4.2 |
108 |
324 |
-319 |
Hover/Click |
|
Mar25 |
241216 |
3100.5 |
3124.0 |
3094.0 |
3105.7 |
+2.9 |
93,746 |
122,461 |
-1,008 |
Hover/Click |
|
May25 |
241216 |
3126.5 |
3149.0 |
3119.5 |
3131.5 |
+3.2 |
5,946 |
17,018 |
+1,299 |
Hover/Click |
|
Jul25 |
241216 |
3154.0 |
3172.5 |
3150.5 |
3158.0 |
+3.5 |
3,229 |
5,895 |
-1 |
Hover/Click |
|
Sep25 |
241216 |
3175.0 |
3195.0 |
3175.0 |
3184.7 |
+4.1 |
499 |
1,957 |
+141 |
Hover/Click |
|
Dec25 |
241216 |
3229.5 |
3234.0 |
3219.5 |
3221.6 |
+4.4 |
94 |
1,482 |
+12 |
Hover/Click |
|
Mar26 |
241216 |
3259.3 |
3259.3 |
3259.3 |
3259.3 |
+4.4 |
9 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
104,878 |
151,713 |
+80 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan25 |
241216 |
927.9 |
947.7 |
920.3 |
941.8 |
+17.5 |
31,314 |
61,100 |
-2,664 |
Hover/Click |
|
Apr25 |
241216 |
941.0 |
960.7 |
934.3 |
955.1 |
+17.3 |
9,280 |
33,755 |
+2,795 |
Hover/Click |
|
Jul25 |
241216 |
952.1 |
968.5 |
944.1 |
963.7 |
+15.9 |
256 |
2,253 |
+30 |
Hover/Click |
|
Oct25 |
241216 |
957.8 |
975.0 |
950.9 |
970.3 |
+15.0 |
62 |
166 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
41,526 |
97,373 |
+185 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241216 |
944.80 |
944.80 |
944.80 |
944.80 |
-8.30 |
1 |
3 |
-3 |
Hover/Click |
|
Mar25 |
241216 |
961.50 |
967.00 |
945.00 |
951.40 |
-10.30 |
4,029 |
14,681 |
-97 |
Hover/Click |
|
Jun25 |
241216 |
965.00 |
970.00 |
953.00 |
958.40 |
-9.10 |
174 |
478 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
4,209 |
15,205 |
-105 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241216 |
413.25 |
417.05 |
413.25 |
414.35 |
-0.55 |
761 |
1,456 |
-249 |
Hover/Click |
|
Mar25 |
241216 |
419.65 |
421.90 |
417.00 |
419.10 |
-0.60 |
69,771 |
122,414 |
-2,282 |
Hover/Click |
|
May25 |
241216 |
422.05 |
424.35 |
419.75 |
421.75 |
-0.55 |
8,164 |
38,451 |
+430 |
Hover/Click |
|
Jul25 |
241216 |
424.50 |
426.20 |
421.85 |
423.95 |
-0.50 |
3,343 |
19,676 |
-60 |
Hover/Click |
|
Sep25 |
241216 |
424.55 |
426.80 |
423.90 |
425.60 |
-0.45 |
1,536 |
6,756 |
+558 |
Hover/Click |
| Total Volume and Open Interest |
84,840 |
207,336 |
-1,879 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
43848 |
43993 |
43721 |
43768 |
-98 |
99,962 |
82,333 |
-1,939 |
Hover/Click |
|
Mar25 |
241216 |
44316 |
44485 |
44207 |
44260 |
-77 |
6,652 |
8,793 |
+2,978 |
Hover/Click |
|
Jun25 |
241216 |
44752 |
44858 |
44617 |
44638 |
-80 |
40 |
90 |
-7 |
Hover/Click |
|
Sep25 |
241216 |
44908 |
44908 |
44908 |
44908 |
-77 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
106,654 |
91,216 |
+1,032 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
43857 |
43992 |
43715 |
43768 |
-98 |
81,871 |
27,406 |
+256 |
Hover/Click |
|
Mar25 |
241216 |
44305 |
44485 |
44210 |
44260 |
-77 |
11,894 |
3,186 |
+587 |
Hover/Click |
|
Jun25 |
241216 |
44758 |
44850 |
44637 |
44638 |
-80 |
5 |
55 |
+0 |
Hover/Click |
|
Sep25 |
241216 |
44908 |
44908 |
44908 |
44908 |
-77 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
93,770 |
30,649 |
+843 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
6055.50 |
6090.50 |
6051.50 |
6080.50 |
+25.00 |
1,565,731 |
2,030,565 |
-93,673 |
Hover/Click |
|
Mar25 |
241216 |
6125.50 |
6163.75 |
6122.00 |
6154.00 |
+28.25 |
259,363 |
324,628 |
+108,237 |
Hover/Click |
|
Jun25 |
241216 |
6179.25 |
6221.75 |
6179.25 |
6212.50 |
+29.25 |
979 |
3,700 |
+447 |
Hover/Click |
|
Sep25 |
241216 |
6260.00 |
6273.75 |
6260.00 |
6267.50 |
+28.25 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,826,146 |
2,360,141 |
+15,004 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
6055.25 |
6090.75 |
6051.75 |
6080.50 |
+25.00 |
751,622 |
225,171 |
-7,049 |
Hover/Click |
|
Mar25 |
241216 |
6124.25 |
6163.75 |
6122.25 |
6154.00 |
+28.25 |
69,098 |
25,613 |
+9,907 |
Hover/Click |
|
Jun25 |
241216 |
6178.75 |
6222.00 |
6178.75 |
6212.50 |
+29.25 |
174 |
590 |
-4 |
Hover/Click |
|
Sep25 |
241216 |
6229.75 |
6279.25 |
6229.75 |
6267.50 |
+28.25 |
2 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
820,897 |
251,388 |
+2,854 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
21780.25 |
22152.50 |
21762.00 |
22110.25 |
+314.50 |
510,307 |
267,572 |
-17,828 |
Hover/Click |
|
Mar25 |
241216 |
22062.00 |
22450.00 |
22050.50 |
22408.00 |
+326.00 |
20,180 |
19,924 |
+5,205 |
Hover/Click |
|
Jun25 |
241216 |
22284.50 |
22681.75 |
22283.00 |
22643.00 |
+334.75 |
13 |
92 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
530,500 |
287,594 |
-12,622 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
21785.25 |
22152.50 |
21762.25 |
22110.25 |
+314.50 |
1,308,826 |
135,555 |
-3,333 |
Hover/Click |
|
Mar25 |
241216 |
22053.00 |
22450.00 |
22051.00 |
22408.00 |
+326.00 |
60,566 |
15,248 |
+999 |
Hover/Click |
|
Jun25 |
241216 |
22300.25 |
22699.50 |
22291.75 |
22643.00 |
+334.75 |
390 |
381 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
1,369,783 |
151,204 |
-2,289 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec24 |
241216 |
6.10 |
22.50 |
3267.20 |
2.70 |
-0.60 |
9,106 |
48,877 |
-2,450 |
Hover/Click |
|
Mar25 |
241216 |
37.10 |
59.50 |
27.80 |
39.80 |
+1.00 |
2,453 |
1,788 |
+1,567 |
Hover/Click |
|
Jun25 |
241216 |
51.00 |
51.00 |
51.00 |
51.00 |
-0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,559 |
50,665 |
-883 |
|
| Volatility Index(CBOE) |
|
Dec24 |
241216 |
14.63 |
14.75 |
14.39 |
14.70 |
+0.18 |
67,293 |
77,885 |
-10,035 |
|
|
Jan25 |
241216 |
16.35 |
16.65 |
16.20 |
16.61 |
+0.33 |
57,940 |
153,392 |
+8,597 |
|
|
Feb25 |
241216 |
17.15 |
17.48 |
17.05 |
17.46 |
+0.33 |
15,251 |
50,653 |
+2,426 |
|
|
Mar25 |
241216 |
17.60 |
17.90 |
17.52 |
17.85 |
+0.30 |
9,311 |
28,656 |
+576 |
|
| Total Volume and Open Interest |
159,575 |
352,235 |
+2,958 |
|
| S & P 600(CME) |
|
Dec24 |
241216 |
1494.80 |
1499.80 |
1494.80 |
1494.80 |
+5.20 |
0 |
715 |
+0 |
|
|
Mar25 |
241216 |
1513.90 |
1516.30 |
1502.80 |
1510.80 |
+5.30 |
|
|
|
|
| Total Volume and Open Interest |
0 |
715 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
2346.50 |
2374.60 |
2341.50 |
2363.10 |
+13.40 |
160,456 |
480,649 |
-21,853 |
Hover/Click |
|
Mar25 |
241216 |
2372.80 |
2402.60 |
2368.90 |
2391.40 |
+15.40 |
28,620 |
37,567 |
+17,722 |
Hover/Click |
|
Jun25 |
241216 |
2414.50 |
2425.00 |
2394.70 |
2414.40 |
+16.40 |
2 |
15 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
189,078 |
518,231 |
-4,130 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241216 |
2349.00 |
2374.60 |
2341.50 |
2363.10 |
+13.40 |
72,638 |
28,940 |
+681 |
Hover/Click |
|
Mar25 |
241216 |
2375.30 |
2402.70 |
2368.70 |
2391.40 |
+15.40 |
10,511 |
6,173 |
+2,840 |
Hover/Click |
|
Jun25 |
241216 |
2425.00 |
2428.40 |
2405.10 |
2414.40 |
+16.40 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,150 |
35,122 |
+3,522 |
|
| Nikkei 225(CME) |
|
Mar25 |
241216 |
39740 |
39855 |
39500 |
39745 |
+55 |
4,591 |
10,075 |
+3 |
|
|
Jun25 |
241216 |
39800 |
39800 |
39800 |
39800 |
+110 |
|
|
|
|
| Total Volume and Open Interest |
4,591 |
10,075 |
-5,421 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar25 |
241216 |
39495 |
39735 |
39370 |
39450 |
-25 |
31,318 |
75,926 |
+5,820 |
|
|
Jun25 |
241216 |
39200 |
39200 |
39200 |
39200 |
-25 |
189 |
589 |
-100 |
|
|
Sep25 |
241216 |
39190 |
39190 |
39190 |
39190 |
-25 |
|
|
|
|
| Total Volume and Open Interest |
47,135 |
124,385 |
+5,195 |
|
| Nikkei 225 Mini(JPX) |
|
Mar25 |
241216 |
39495 |
39735 |
39365 |
39460 |
-10 |
470,436 |
162,792 |
+26,273 |
|
|
Jun25 |
241216 |
39270 |
39495 |
39135 |
39220 |
-370 |
513 |
2,602 |
-39 |
|
|
Sep25 |
241216 |
39300 |
39515 |
39190 |
39240 |
-360 |
42 |
287 |
+1 |
|
| Total Volume and Open Interest |
536,272 |
444,643 |
-24,338 |
|
| Nikkei 225(JPX) |
|
Mar25 |
241216 |
39500 |
39740 |
39370 |
39460 |
-10 |
56,832 |
146,992 |
+5,981 |
|
|
Jun25 |
241216 |
39290 |
39480 |
39150 |
39220 |
+50 |
32 |
7,845 |
+512 |
|
|
Sep25 |
241216 |
39290 |
39290 |
39240 |
39240 |
-10 |
0 |
508 |
+0 |
|
| Total Volume and Open Interest |
86,583 |
258,837 |
-7,680 |
|
| Nikkei 225(CME) Yen |
|
Mar25 |
241216 |
39610 |
39720 |
39370 |
39625 |
+55 |
25,373 |
31,759 |
+594 |
|
|
Jun25 |
241216 |
39610 |
39610 |
39385 |
39610 |
+55 |
|
|
|
|
|
Sep25 |
241216 |
39690 |
39690 |
39690 |
39690 |
+110 |
|
|
|
|
| Total Volume and Open Interest |
25,373 |
31,759 |
-17,948 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241212 |
39660 |
39660 |
39660 |
39660 |
-405 |
|
|
|
|
|
Mar25 |
241216 |
39625 |
39625 |
39625 |
39625 |
+55 |
0 |
1 |
+0 |
|
|
Jun25 |
241216 |
39610 |
39610 |
39610 |
39610 |
+55 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
7403.5 |
7410.0 |
7343.0 |
7362.0 |
-52.5 |
35,250 |
192,387 |
-6,292 |
|
|
Jan25 |
241216 |
7416.5 |
7428.5 |
7358.0 |
7379.5 |
-52.5 |
5,511 |
2,845 |
+1,868 |
|
|
Feb25 |
241216 |
7402.5 |
7402.5 |
7402.5 |
7402.5 |
-52.5 |
0 |
1 |
+0 |
|
|
Mar25 |
241216 |
7408.5 |
7464.0 |
7405.5 |
7418.0 |
-52.0 |
173 |
149 |
+101 |
|
|
Jun25 |
241216 |
7287.0 |
7287.0 |
7287.0 |
7287.0 |
-52.5 |
|
|
|
|
|
Sep25 |
241216 |
7324.0 |
7324.0 |
7324.0 |
7324.0 |
-52.5 |
|
|
|
|
| Total Volume and Open Interest |
40,934 |
195,382 |
-4,323 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
20018 |
20095 |
19757 |
19821 |
-201 |
101,611 |
103,021 |
-1,352 |
|
|
Jan25 |
241216 |
20027 |
20107 |
19788 |
19848 |
-204 |
859 |
9,812 |
+266 |
|
|
Feb25 |
241216 |
19902 |
19902 |
19902 |
19902 |
-202 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
102,739 |
118,263 |
-1,044 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241216 |
20430.0 |
20490.0 |
20313.0 |
20328.0 |
-74.0 |
34,094 |
64,487 |
-2,717 |
|
|
Mar25 |
241216 |
20620.0 |
20681.0 |
20504.0 |
20518.0 |
-72.0 |
3,123 |
4,346 |
+1,752 |
|
|
Jun25 |
241216 |
20727.0 |
20727.0 |
20727.0 |
20727.0 |
-76.0 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
37,217 |
68,854 |
-965 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241216 |
20441.0 |
20487.0 |
20314.0 |
20328.0 |
-74.0 |
18,390 |
11,253 |
-302 |
|
|
Mar25 |
241216 |
20662.0 |
20675.0 |
20506.0 |
20518.0 |
-72.0 |
624 |
676 |
+167 |
|
|
Jun25 |
241216 |
20727.0 |
20727.0 |
20727.0 |
20727.0 |
-76.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
19,014 |
11,934 |
-135 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241216 |
4971 |
4983 |
4944 |
4951 |
-16 |
611,382 |
2,247,800 |
-40,133 |
|
|
Mar25 |
241216 |
4997 |
5009 |
4970 |
4978 |
-16 |
214,574 |
258,069 |
+86,195 |
|
|
Jun25 |
241216 |
4918 |
4918 |
4918 |
4918 |
-15 |
4 |
13,681 |
+2 |
|
| Total Volume and Open Interest |
825,960 |
2,520,412 |
+46,064 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241216 |
11681 |
11724 |
11646 |
11690 |
+4 |
46,796 |
190,947 |
+3,181 |
|
|
Mar25 |
241216 |
11672 |
11715 |
11639 |
11682 |
+4 |
24,972 |
19,971 |
+11,593 |
|
|
Jun25 |
241216 |
11485 |
11485 |
11485 |
11485 |
+5 |
0 |
131 |
+0 |
|
| Total Volume and Open Interest |
71,768 |
211,049 |
+14,774 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241216 |
8314.50 |
8318.50 |
8236.00 |
8260.50 |
-40.50 |
85,429 |
472,724 |
-5,703 |
|
|
Mar25 |
241216 |
8353.00 |
8356.50 |
8276.00 |
8300.50 |
-38.50 |
26,269 |
31,085 |
+17,599 |
|
|
Jun25 |
241216 |
8306.50 |
8306.50 |
8306.50 |
8306.50 |
-38.50 |
0 |
153 |
+0 |
|
| Total Volume and Open Interest |
111,698 |
503,962 |
+11,896 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec24 |
241216 |
8310.0 |
8325.0 |
8248.0 |
8258.0 |
-48.0 |
35,688 |
247,662 |
+2,484 |
|
|
Mar25 |
241216 |
8312.0 |
8330.0 |
8254.0 |
8262.0 |
-49.0 |
3,869 |
5,605 |
+3,150 |
|
|
Jun25 |
241216 |
8336.0 |
8336.0 |
8336.0 |
8336.0 |
-49.0 |
0 |
253 |
+0 |
|
| Total Volume and Open Interest |
39,558 |
253,819 |
+5,635 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241216 |
34890.00 |
35035.00 |
34680.00 |
34764.00 |
-146.00 |
10,793 |
92,810 |
-45 |
|
|
Mar25 |
241216 |
35070.00 |
35215.00 |
34865.00 |
34928.00 |
-146.00 |
539 |
917 |
+361 |
|
|
Jun25 |
241216 |
34275.00 |
34275.00 |
34275.00 |
34275.00 |
-146.00 |
1 |
3 |
+0 |
|
| Total Volume and Open Interest |
11,333 |
93,730 |
+316 |
|
| KOSPI 200(KFE) |
|
Mar25 |
241216 |
331.05 |
333.20 |
328.10 |
328.15 |
-1.75 |
106,814 |
246,782 |
+25,297 |
|
|
Jun25 |
241216 |
330.60 |
332.35 |
327.30 |
327.30 |
-1.80 |
234 |
8,632 |
+32 |
|
|
Sep25 |
241216 |
329.45 |
329.45 |
329.45 |
329.45 |
-1.60 |
0 |
120 |
+0 |
|
| Total Volume and Open Interest |
262,578 |
348,793 |
-3,603 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan25 |
241216 |
545.30 |
545.30 |
542.65 |
543.50 |
-2.45 |
104 |
682 |
+79 |
|
|
Feb25 |
241216 |
546.00 |
546.00 |
546.00 |
546.00 |
-2.45 |
|
|
|
|
|
Mar25 |
241216 |
548.50 |
548.50 |
548.50 |
548.50 |
|
|
|
|
|
|
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
