|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri December 20, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241220 |
962.50 |
977.50 |
960.00 |
974.50 |
+11.50 |
171,410 |
152,094 |
-16,923 |
Hover/Click |
|
Mar25 |
241220 |
966.00 |
982.25 |
963.25 |
979.25 |
+12.75 |
145,026 |
391,442 |
+10,059 |
Hover/Click |
|
May25 |
241220 |
974.75 |
991.50 |
972.25 |
988.00 |
+13.00 |
52,790 |
163,232 |
+2,951 |
Hover/Click |
|
Jul25 |
241220 |
984.50 |
1001.00 |
982.00 |
998.00 |
+13.00 |
42,431 |
102,936 |
+1,230 |
Hover/Click |
|
Aug25 |
241220 |
981.75 |
998.00 |
979.50 |
995.00 |
+13.00 |
3,500 |
8,858 |
+479 |
Hover/Click |
|
Sep25 |
241220 |
971.75 |
985.75 |
969.00 |
983.25 |
+11.75 |
2,243 |
13,249 |
+338 |
Hover/Click |
|
Nov25 |
241220 |
975.50 |
989.75 |
974.00 |
987.25 |
+10.50 |
15,232 |
68,602 |
+767 |
Hover/Click |
|
Jan26 |
241220 |
985.50 |
999.50 |
984.75 |
997.25 |
+10.25 |
916 |
4,063 |
+37 |
Hover/Click |
|
Mar26 |
241220 |
989.00 |
1001.75 |
987.25 |
999.25 |
+10.00 |
711 |
5,534 |
+334 |
Hover/Click |
|
May26 |
241220 |
1001.25 |
1007.75 |
994.00 |
1005.50 |
+10.00 |
98 |
964 |
-9 |
Hover/Click |
|
Jul26 |
241220 |
1008.00 |
1016.00 |
1002.75 |
1014.25 |
+10.00 |
238 |
2,081 |
+111 |
Hover/Click |
|
Aug26 |
241220 |
1011.00 |
1011.00 |
1011.00 |
1011.00 |
+10.00 |
0 |
97 |
+0 |
Hover/Click |
|
Sep26 |
241220 |
998.75 |
998.75 |
998.75 |
998.75 |
+9.00 |
0 |
64 |
+0 |
Hover/Click |
|
Nov26 |
241220 |
989.25 |
1001.00 |
989.25 |
999.25 |
+8.25 |
224 |
2,298 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
434,855 |
915,745 |
-535 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241220 |
284.10 |
295.50 |
283.30 |
294.50 |
+10.40 |
55,609 |
98,412 |
-9,469 |
Hover/Click |
|
Mar25 |
241220 |
290.80 |
303.00 |
290.10 |
302.20 |
+11.20 |
72,005 |
281,987 |
+9,068 |
Hover/Click |
|
May25 |
241220 |
296.30 |
307.80 |
295.30 |
306.90 |
+10.60 |
22,361 |
91,608 |
-2,388 |
Hover/Click |
|
Jul25 |
241220 |
301.50 |
312.40 |
300.30 |
311.60 |
+10.20 |
19,124 |
85,893 |
+2,779 |
Hover/Click |
|
Aug25 |
241220 |
303.20 |
313.00 |
301.40 |
312.10 |
+9.60 |
3,898 |
19,425 |
+316 |
Hover/Click |
|
Sep25 |
241220 |
303.80 |
312.80 |
302.00 |
311.80 |
+8.80 |
5,118 |
19,116 |
+1,421 |
Hover/Click |
|
Oct25 |
241220 |
303.00 |
312.10 |
302.30 |
311.10 |
+8.00 |
2,960 |
12,739 |
+118 |
Hover/Click |
|
Dec25 |
241220 |
306.00 |
314.50 |
305.30 |
313.70 |
+7.50 |
6,444 |
28,527 |
+2,177 |
Hover/Click |
|
Jan26 |
241220 |
306.80 |
315.50 |
306.60 |
314.50 |
+7.00 |
143 |
1,937 |
+6 |
Hover/Click |
|
Mar26 |
241220 |
311.70 |
316.00 |
307.60 |
315.10 |
+6.80 |
72 |
1,293 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
187,739 |
642,318 |
+4,082 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241220 |
40.00 |
40.41 |
39.39 |
39.48 |
-0.53 |
62,837 |
70,794 |
-13,774 |
Hover/Click |
|
Mar25 |
241220 |
40.42 |
40.83 |
39.81 |
39.88 |
-0.54 |
87,289 |
243,583 |
-517 |
Hover/Click |
|
May25 |
241220 |
40.75 |
41.15 |
40.15 |
40.20 |
-0.54 |
31,275 |
89,289 |
+2,549 |
Hover/Click |
|
Jul25 |
241220 |
40.97 |
41.35 |
40.41 |
40.46 |
-0.50 |
17,410 |
78,600 |
-407 |
Hover/Click |
|
Aug25 |
241220 |
40.90 |
41.22 |
40.34 |
40.41 |
-0.43 |
3,227 |
14,708 |
+224 |
Hover/Click |
|
Sep25 |
241220 |
40.78 |
41.08 |
40.24 |
40.34 |
-0.38 |
2,256 |
10,975 |
+133 |
Hover/Click |
|
Oct25 |
241220 |
40.65 |
40.90 |
40.09 |
40.22 |
-0.32 |
1,906 |
7,677 |
+105 |
Hover/Click |
|
Dec25 |
241220 |
40.72 |
40.95 |
40.15 |
40.33 |
-0.28 |
4,203 |
36,397 |
+466 |
Hover/Click |
|
Jan26 |
241220 |
40.94 |
41.07 |
40.30 |
40.46 |
-0.28 |
650 |
1,618 |
+109 |
Hover/Click |
|
Mar26 |
241220 |
41.04 |
41.26 |
40.50 |
40.65 |
-0.28 |
255 |
1,496 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
211,874 |
556,852 |
-11,001 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan25 |
241220 |
598.0 |
612.2 |
596.9 |
609.1 |
+10.6 |
14,246 |
28,780 |
-5,557 |
Hover/Click |
|
Mar25 |
241220 |
603.7 |
615.7 |
601.2 |
613.8 |
+8.5 |
33,103 |
126,739 |
+4,356 |
Hover/Click |
|
May25 |
241220 |
611.0 |
620.2 |
606.9 |
619.4 |
+7.4 |
6,286 |
36,241 |
+95 |
Hover/Click |
|
Jul25 |
241220 |
612.8 |
620.7 |
607.2 |
619.4 |
+5.9 |
1,710 |
26,452 |
-307 |
Hover/Click |
|
Nov25 |
241220 |
592.7 |
596.8 |
585.0 |
596.3 |
+5.7 |
503 |
20,703 |
-12 |
Hover/Click |
|
Jan26 |
241220 |
593.3 |
601.3 |
593.3 |
601.3 |
+5.5 |
6 |
1,102 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
55,854 |
240,488 |
-1,421 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
241220 |
439.75 |
447.50 |
439.50 |
446.25 |
+5.50 |
182,519 |
775,208 |
+1,820 |
Hover/Click |
|
May25 |
241220 |
445.50 |
453.25 |
445.25 |
451.75 |
+5.50 |
54,082 |
276,478 |
+862 |
Hover/Click |
|
Jul25 |
241220 |
448.75 |
455.75 |
448.25 |
454.50 |
+5.25 |
38,059 |
220,064 |
+786 |
Hover/Click |
|
Sep25 |
241220 |
430.25 |
436.00 |
430.25 |
435.00 |
+4.00 |
22,205 |
134,403 |
+627 |
Hover/Click |
|
Dec25 |
241220 |
434.25 |
439.00 |
433.50 |
437.75 |
+3.00 |
23,817 |
202,472 |
-90 |
Hover/Click |
|
Mar26 |
241220 |
446.50 |
450.50 |
445.25 |
449.25 |
+2.75 |
1,094 |
11,130 |
+337 |
Hover/Click |
|
May26 |
241220 |
452.75 |
456.50 |
452.00 |
455.50 |
+2.75 |
434 |
1,260 |
+114 |
Hover/Click |
|
Jul26 |
241220 |
455.50 |
459.25 |
455.25 |
458.50 |
+3.00 |
336 |
2,025 |
+99 |
Hover/Click |
|
Sep26 |
241220 |
442.50 |
446.00 |
442.50 |
445.25 |
+3.00 |
34 |
564 |
+0 |
Hover/Click |
|
Dec26 |
241220 |
442.75 |
446.25 |
442.75 |
445.50 |
+2.50 |
310 |
7,042 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
322,911 |
1,630,925 |
+4,660 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
241220 |
532.50 |
537.25 |
529.25 |
533.00 |
unch |
63,252 |
259,120 |
+115 |
Hover/Click |
|
May25 |
241220 |
543.00 |
547.75 |
539.75 |
542.75 |
-0.75 |
17,523 |
80,543 |
-182 |
Hover/Click |
|
Jul25 |
241220 |
551.00 |
555.50 |
547.75 |
550.25 |
-0.75 |
8,241 |
74,114 |
+250 |
Hover/Click |
|
Sep25 |
241220 |
563.50 |
568.50 |
561.50 |
563.25 |
-1.00 |
3,584 |
18,702 |
+348 |
Hover/Click |
|
Dec25 |
241220 |
581.25 |
585.75 |
578.75 |
581.00 |
-0.75 |
2,310 |
10,024 |
+270 |
Hover/Click |
|
Mar26 |
241220 |
599.25 |
601.25 |
594.50 |
596.50 |
-1.00 |
563 |
2,180 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
95,662 |
445,172 |
+934 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
241220 |
543.50 |
549.25 |
541.00 |
544.75 |
+1.50 |
20,542 |
168,244 |
-231 |
Hover/Click |
|
May25 |
241220 |
550.50 |
557.00 |
548.75 |
552.50 |
+1.50 |
7,779 |
47,721 |
-431 |
Hover/Click |
|
Jul25 |
241220 |
560.00 |
565.25 |
557.00 |
560.75 |
+1.75 |
4,259 |
40,972 |
+37 |
Hover/Click |
|
Sep25 |
241220 |
570.75 |
577.25 |
569.50 |
573.50 |
+2.00 |
1,219 |
11,671 |
+297 |
Hover/Click |
|
Dec25 |
241220 |
589.25 |
594.00 |
586.00 |
590.00 |
+1.75 |
570 |
3,925 |
+77 |
Hover/Click |
|
Mar26 |
241220 |
600.50 |
605.00 |
600.50 |
604.00 |
+1.75 |
9 |
473 |
+3 |
Hover/Click |
|
May26 |
241220 |
610.50 |
611.50 |
608.00 |
610.50 |
+1.25 |
8 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,386 |
273,305 |
-248 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
587.00 |
594.75 |
586.00 |
590.25 |
+3.50 |
7,039 |
59,678 |
+547 |
Hover/Click |
|
May25 |
241220 |
594.25 |
602.00 |
594.25 |
598.25 |
+3.75 |
1,643 |
13,014 |
+328 |
Hover/Click |
|
Jul25 |
241220 |
604.75 |
610.50 |
603.25 |
606.00 |
+3.00 |
999 |
8,832 |
+156 |
Hover/Click |
|
Sep25 |
241220 |
616.75 |
617.75 |
613.00 |
615.00 |
+2.00 |
323 |
4,065 |
+164 |
Hover/Click |
|
Dec25 |
241220 |
633.00 |
636.25 |
631.00 |
633.25 |
+1.50 |
16 |
933 |
+6 |
Hover/Click |
|
Mar26 |
241220 |
645.00 |
647.50 |
645.00 |
645.50 |
+1.25 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,020 |
86,563 |
+1,201 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
241220 |
355.75 |
359.50 |
351.00 |
351.25 |
-4.50 |
369 |
3,292 |
+66 |
Hover/Click |
|
May25 |
241220 |
363.25 |
364.50 |
357.25 |
357.25 |
-4.00 |
30 |
281 |
+23 |
Hover/Click |
|
Jul25 |
241220 |
364.50 |
364.50 |
363.25 |
363.25 |
-4.25 |
4 |
103 |
+0 |
Hover/Click |
|
Sep25 |
241220 |
359.00 |
359.00 |
359.00 |
359.00 |
-4.25 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
416 |
3,698 |
+89 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan25 |
241220 |
14.44 |
14.47 |
13.94 |
14.07 |
-0.34 |
817 |
4,583 |
-363 |
Hover/Click |
|
Mar25 |
241220 |
14.50 |
14.57 |
14.02 |
14.15 |
-0.36 |
1,076 |
5,215 |
+504 |
Hover/Click |
|
May25 |
241220 |
14.80 |
14.80 |
14.38 |
14.39 |
-0.35 |
23 |
113 |
+20 |
Hover/Click |
|
Jul25 |
241220 |
14.73 |
14.73 |
14.58 |
14.58 |
-0.26 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,916 |
9,954 |
+161 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec24 |
241220 |
190.485 |
191.950 |
190.130 |
191.330 |
+0.980 |
1,393 |
4,219 |
-728 |
Hover/Click |
|
Feb25 |
241220 |
186.650 |
188.600 |
186.285 |
188.400 |
+1.850 |
22,963 |
147,389 |
-4,752 |
Hover/Click |
|
Apr25 |
241220 |
188.600 |
190.380 |
188.300 |
190.130 |
+1.530 |
9,978 |
90,910 |
+859 |
Hover/Click |
|
Jun25 |
241220 |
183.630 |
185.100 |
183.450 |
184.850 |
+1.250 |
5,971 |
53,817 |
+278 |
Hover/Click |
|
Aug25 |
241220 |
182.080 |
183.435 |
181.935 |
183.200 |
+1.165 |
3,879 |
28,099 |
+34 |
Hover/Click |
|
Oct25 |
241220 |
184.285 |
185.285 |
184.080 |
185.080 |
+1.045 |
1,646 |
11,249 |
+305 |
Hover/Click |
| Total Volume and Open Interest |
46,255 |
346,531 |
-3,891 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan25 |
241220 |
254.500 |
256.130 |
253.900 |
255.600 |
+1.115 |
4,523 |
17,350 |
-941 |
Hover/Click |
|
Mar25 |
241220 |
254.600 |
256.435 |
254.235 |
255.830 |
+1.250 |
3,721 |
24,294 |
+659 |
Hover/Click |
|
Apr25 |
241220 |
255.450 |
257.150 |
255.235 |
256.750 |
+1.300 |
1,231 |
8,448 |
+53 |
Hover/Click |
|
May25 |
241220 |
255.985 |
257.130 |
255.450 |
256.800 |
+1.265 |
864 |
8,371 |
+5 |
Hover/Click |
|
Aug25 |
241220 |
260.500 |
261.935 |
260.300 |
261.650 |
+1.420 |
709 |
7,649 |
+157 |
Hover/Click |
|
Sep25 |
241220 |
260.130 |
261.230 |
260.130 |
261.085 |
+1.400 |
203 |
1,120 |
+26 |
Hover/Click |
|
Oct25 |
241220 |
259.600 |
260.335 |
259.600 |
260.250 |
+1.250 |
90 |
572 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
11,355 |
67,937 |
-29 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb25 |
241220 |
84.050 |
86.000 |
83.680 |
85.930 |
+2.300 |
19,900 |
124,835 |
-3,635 |
Hover/Click |
|
Apr25 |
241220 |
88.880 |
90.630 |
88.350 |
90.530 |
+1.900 |
9,853 |
86,278 |
+1,676 |
Hover/Click |
|
May25 |
241220 |
93.180 |
94.380 |
92.580 |
94.350 |
+1.620 |
80 |
5,025 |
+15 |
|
|
Jun25 |
241220 |
101.080 |
102.180 |
100.450 |
102.100 |
+1.300 |
5,258 |
44,353 |
+500 |
Hover/Click |
|
Jul25 |
241220 |
101.100 |
102.000 |
100.530 |
101.930 |
+1.130 |
2,257 |
21,658 |
+50 |
Hover/Click |
|
Aug25 |
241220 |
99.830 |
100.550 |
99.230 |
100.480 |
+1.030 |
1,857 |
21,664 |
+78 |
Hover/Click |
|
Oct25 |
241220 |
81.800 |
82.630 |
81.330 |
82.530 |
+1.030 |
1,657 |
13,571 |
+947 |
Hover/Click |
|
Dec25 |
241220 |
72.900 |
73.730 |
72.480 |
73.580 |
+0.830 |
421 |
3,677 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
41,305 |
321,790 |
-253 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec24 |
241220 |
18.67 |
18.68 |
18.65 |
18.68 |
+0.02 |
147 |
3,534 |
-115 |
Hover/Click |
|
Jan25 |
241220 |
19.70 |
20.06 |
19.67 |
19.82 |
+0.33 |
1,127 |
5,390 |
-6 |
Hover/Click |
|
Feb25 |
241220 |
19.64 |
19.82 |
19.47 |
19.69 |
+0.47 |
713 |
3,838 |
-42 |
Hover/Click |
|
Mar25 |
241220 |
19.35 |
19.75 |
19.34 |
19.58 |
+0.35 |
190 |
3,145 |
+23 |
Hover/Click |
|
Apr25 |
241220 |
19.25 |
19.47 |
19.25 |
19.36 |
+0.35 |
112 |
1,746 |
+18 |
Hover/Click |
|
May25 |
241220 |
19.00 |
19.10 |
19.00 |
19.05 |
+0.17 |
69 |
1,515 |
+26 |
Hover/Click |
|
Jun25 |
241220 |
19.01 |
19.10 |
18.93 |
19.10 |
+0.21 |
52 |
1,319 |
+31 |
Hover/Click |
|
Jul25 |
241220 |
18.98 |
18.98 |
18.98 |
18.98 |
+0.14 |
28 |
940 |
-1 |
Hover/Click |
|
Aug25 |
241220 |
18.86 |
18.87 |
18.86 |
18.86 |
+0.06 |
17 |
774 |
+1 |
Hover/Click |
|
Sep25 |
241220 |
18.80 |
18.80 |
18.80 |
18.80 |
unch |
11 |
755 |
+4 |
Hover/Click |
|
Oct25 |
241220 |
18.57 |
18.60 |
18.57 |
18.57 |
+0.02 |
22 |
654 |
+7 |
Hover/Click |
|
Nov25 |
241220 |
18.47 |
18.47 |
18.47 |
18.47 |
unch |
9 |
658 |
+4 |
Hover/Click |
|
Dec25 |
241220 |
18.18 |
18.18 |
18.18 |
18.18 |
+0.01 |
2 |
591 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,499 |
24,883 |
-48 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
11848 |
12360 |
11419 |
11954 |
-153 |
13,974 |
52,498 |
-2,178 |
Hover/Click |
|
May25 |
241220 |
11100 |
11613 |
10711 |
11163 |
-250 |
8,714 |
36,249 |
+529 |
Hover/Click |
|
Jul25 |
241220 |
10502 |
11017 |
10138 |
10575 |
-186 |
5,207 |
15,826 |
-317 |
Hover/Click |
|
Sep25 |
241220 |
9875 |
10439 |
9588 |
10039 |
-86 |
3,128 |
9,854 |
-361 |
Hover/Click |
|
Dec25 |
241220 |
9084 |
9734 |
8902 |
9373 |
+37 |
1,654 |
10,017 |
-113 |
Hover/Click |
|
Mar26 |
241220 |
8440 |
9097 |
8305 |
8785 |
+65 |
428 |
1,160 |
-24 |
Hover/Click |
|
May26 |
241220 |
8017 |
8762 |
8017 |
8477 |
+59 |
107 |
123 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
33,234 |
125,817 |
-2,458 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
325.50 |
329.50 |
319.00 |
325.00 |
+1.25 |
17,909 |
95,798 |
-974 |
Hover/Click |
|
May25 |
241220 |
320.30 |
324.35 |
314.75 |
319.30 |
+1.00 |
7,806 |
45,498 |
-546 |
Hover/Click |
|
Jul25 |
241220 |
313.50 |
316.40 |
307.75 |
311.65 |
+0.65 |
3,366 |
26,781 |
+175 |
Hover/Click |
|
Sep25 |
241220 |
303.70 |
306.75 |
298.55 |
302.75 |
+1.00 |
1,233 |
12,965 |
+65 |
Hover/Click |
|
Dec25 |
241220 |
288.85 |
291.55 |
283.95 |
287.85 |
+1.20 |
1,331 |
12,492 |
-33 |
Hover/Click |
|
Mar26 |
241220 |
274.45 |
280.35 |
274.15 |
277.00 |
+1.10 |
213 |
2,832 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
32,138 |
198,470 |
-1,276 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan25 |
241220 |
544.90 |
545.80 |
527.70 |
528.95 |
-18.75 |
1,347 |
2,540 |
-522 |
Hover/Click |
|
Mar25 |
241220 |
537.60 |
539.00 |
519.45 |
519.45 |
-20.00 |
1,706 |
8,943 |
+922 |
Hover/Click |
|
May25 |
241220 |
518.50 |
518.50 |
501.60 |
503.80 |
-17.80 |
80 |
800 |
+42 |
Hover/Click |
|
Jul25 |
241220 |
490.00 |
490.00 |
485.00 |
485.40 |
-15.30 |
10 |
94 |
+9 |
Hover/Click |
|
Sep25 |
241220 |
472.20 |
472.20 |
472.20 |
472.20 |
-14.90 |
0 |
33 |
+0 |
Hover/Click |
|
Nov25 |
241220 |
460.20 |
460.20 |
460.20 |
460.20 |
-16.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,143 |
12,411 |
+451 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
19.48 |
19.60 |
19.30 |
19.51 |
+0.11 |
69,565 |
343,652 |
+1,875 |
Hover/Click |
|
May25 |
241220 |
18.14 |
18.24 |
17.96 |
18.05 |
unch |
28,531 |
205,977 |
+2,015 |
Hover/Click |
|
Jul25 |
241220 |
17.76 |
17.81 |
17.55 |
17.60 |
-0.03 |
20,606 |
148,495 |
-1,293 |
Hover/Click |
|
Oct25 |
241220 |
17.69 |
17.78 |
17.52 |
17.56 |
-0.04 |
11,859 |
89,913 |
-2,048 |
Hover/Click |
|
Mar26 |
241220 |
17.89 |
17.99 |
17.74 |
17.76 |
-0.06 |
4,423 |
54,750 |
-409 |
Hover/Click |
|
May26 |
241220 |
17.11 |
17.19 |
16.98 |
16.99 |
-0.05 |
1,363 |
37,181 |
+39 |
Hover/Click |
|
Jul26 |
241220 |
16.76 |
16.82 |
16.65 |
16.66 |
-0.03 |
1,006 |
22,709 |
+72 |
Hover/Click |
|
Oct26 |
241220 |
16.77 |
16.83 |
16.68 |
16.69 |
-0.02 |
672 |
18,210 |
+18 |
Hover/Click |
|
Mar27 |
241220 |
17.10 |
17.15 |
17.01 |
17.03 |
-0.02 |
347 |
10,879 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
138,605 |
945,588 |
+426 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
9400 |
9750 |
9100 |
9492 |
-173 |
9,936 |
63,705 |
-1,382 |
Hover/Click |
|
May25 |
241220 |
8898 |
9245 |
8582 |
8952 |
-220 |
10,107 |
33,250 |
+400 |
Hover/Click |
|
Jul25 |
241220 |
8411 |
8800 |
8107 |
8512 |
-144 |
5,435 |
20,815 |
-1,628 |
Hover/Click |
|
Sep25 |
241220 |
7752 |
8250 |
7540 |
7962 |
-109 |
2,723 |
14,596 |
+210 |
Hover/Click |
|
Dec25 |
241220 |
7113 |
7614 |
6850 |
7329 |
-38 |
4,128 |
17,305 |
-272 |
Hover/Click |
|
Mar26 |
241220 |
6570 |
7196 |
6569 |
6919 |
-20 |
1,035 |
2,256 |
+39 |
Hover/Click |
|
May26 |
241220 |
98 |
391 |
20 |
139 |
-12 |
107 |
457 |
-46 |
Hover/Click |
| Total Volume and Open Interest |
33,489 |
152,682 |
-2,672 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
509.40 |
511.40 |
505.20 |
510.40 |
+1.20 |
9,685 |
64,125 |
+1,644 |
Hover/Click |
|
May25 |
241220 |
510.00 |
511.10 |
505.40 |
510.10 |
+0.30 |
4,831 |
31,901 |
+780 |
Hover/Click |
|
Aug25 |
241220 |
498.90 |
498.90 |
494.80 |
497.80 |
-0.10 |
1,505 |
15,606 |
+69 |
Hover/Click |
|
Oct25 |
241220 |
490.80 |
491.60 |
490.00 |
490.50 |
-0.70 |
474 |
6,568 |
+95 |
Hover/Click |
|
Dec25 |
241220 |
489.80 |
490.90 |
489.50 |
490.20 |
+0.40 |
163 |
2,402 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
16,764 |
125,094 |
+2,604 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
67.91 |
68.21 |
67.48 |
68.06 |
+0.15 |
19,798 |
140,639 |
+1,233 |
Hover/Click |
|
May25 |
241220 |
68.97 |
69.30 |
68.65 |
69.17 |
+0.14 |
5,893 |
46,588 |
+168 |
Hover/Click |
|
Jul25 |
241220 |
69.98 |
70.29 |
69.64 |
70.12 |
+0.14 |
4,323 |
28,331 |
+51 |
Hover/Click |
|
Oct25 |
241220 |
68.74 |
68.74 |
68.74 |
68.74 |
+0.11 |
5 |
60 |
-1 |
Hover/Click |
|
Dec25 |
241220 |
69.16 |
69.42 |
68.81 |
69.28 |
+0.16 |
2,359 |
27,567 |
+29 |
Hover/Click |
|
Mar26 |
241220 |
69.93 |
70.14 |
69.77 |
70.14 |
+0.17 |
201 |
1,178 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
32,674 |
244,867 |
+1,625 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb25 |
241220 |
69.23 |
69.85 |
68.42 |
69.46 |
+0.08 |
291,660 |
350,640 |
+8,973 |
Hover/Click |
|
Mar25 |
241220 |
68.83 |
69.38 |
68.05 |
69.02 |
+0.07 |
140,514 |
225,725 |
+5,603 |
Hover/Click |
|
Apr25 |
241220 |
68.48 |
69.00 |
67.75 |
68.66 |
+0.06 |
61,749 |
115,030 |
-102 |
Hover/Click |
|
May25 |
241220 |
68.23 |
68.68 |
67.50 |
68.37 |
+0.06 |
34,265 |
82,687 |
-467 |
Hover/Click |
|
Jun25 |
241220 |
67.95 |
68.41 |
67.26 |
68.12 |
+0.07 |
72,897 |
171,928 |
+3,204 |
Hover/Click |
|
Jul25 |
241220 |
67.71 |
68.12 |
67.00 |
67.86 |
+0.07 |
17,252 |
79,051 |
+1,400 |
Hover/Click |
|
Aug25 |
241220 |
67.21 |
67.83 |
66.73 |
67.58 |
+0.08 |
10,703 |
38,651 |
+207 |
Hover/Click |
|
Sep25 |
241220 |
66.95 |
67.53 |
66.47 |
67.28 |
+0.07 |
22,383 |
95,809 |
-2,899 |
Hover/Click |
|
Oct25 |
241220 |
66.71 |
67.17 |
66.19 |
66.98 |
+0.07 |
6,468 |
43,429 |
+488 |
Hover/Click |
|
Nov25 |
241220 |
66.50 |
66.86 |
65.94 |
66.72 |
+0.07 |
5,429 |
35,890 |
+1,577 |
Hover/Click |
|
Dec25 |
241220 |
66.29 |
66.70 |
65.69 |
66.48 |
+0.09 |
52,477 |
157,406 |
+2,141 |
Hover/Click |
|
Jan26 |
241220 |
66.23 |
66.26 |
65.96 |
66.23 |
+0.10 |
3,424 |
35,939 |
+693 |
Hover/Click |
|
Feb26 |
241220 |
66.04 |
66.51 |
65.75 |
66.01 |
+0.11 |
598 |
21,218 |
+221 |
Hover/Click |
|
Mar26 |
241220 |
65.71 |
65.81 |
65.29 |
65.81 |
+0.10 |
3,772 |
24,709 |
-417 |
Hover/Click |
|
Apr26 |
241220 |
65.64 |
65.64 |
65.42 |
65.64 |
+0.10 |
189 |
10,814 |
+28 |
Hover/Click |
|
May26 |
241220 |
65.51 |
65.51 |
65.31 |
65.51 |
+0.10 |
834 |
10,323 |
-675 |
Hover/Click |
| Total Volume and Open Interest |
763,230 |
1,824,633 |
+1,351 |
|
| e-miNY Crude Oil(NYM) |
|
Feb25 |
241220 |
69.200 |
69.825 |
68.450 |
69.450 |
+0.075 |
4,353 |
1,251 |
+51 |
|
|
Mar25 |
241220 |
68.850 |
69.375 |
68.075 |
69.025 |
+0.075 |
350 |
366 |
+35 |
|
|
Apr25 |
241220 |
68.400 |
68.975 |
67.800 |
68.650 |
+0.050 |
13 |
20 |
+1 |
|
|
May25 |
241220 |
68.075 |
68.500 |
67.650 |
68.375 |
+0.075 |
1 |
14 |
+1 |
|
|
Jun25 |
241220 |
68.000 |
68.300 |
67.500 |
68.125 |
+0.075 |
12 |
20 |
-1 |
|
|
Jul25 |
241220 |
68.000 |
68.000 |
67.850 |
67.850 |
+0.050 |
2 |
3 |
+0 |
|
|
Aug25 |
241220 |
67.575 |
67.575 |
67.575 |
67.575 |
+0.075 |
0 |
6 |
+0 |
|
|
Sep25 |
241220 |
67.275 |
67.275 |
67.275 |
67.275 |
+0.075 |
0 |
1 |
+0 |
|
|
Oct25 |
241220 |
66.975 |
66.975 |
66.700 |
66.975 |
+0.075 |
0 |
1 |
+0 |
|
|
Nov25 |
241220 |
66.025 |
66.725 |
66.025 |
66.725 |
+0.075 |
8 |
1 |
+0 |
|
| Total Volume and Open Interest |
4,742 |
1,749 |
-948 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan25 |
241220 |
223.15 |
224.12 |
220.03 |
223.17 |
-0.60 |
40,320 |
56,272 |
-6,651 |
Hover/Click |
|
Feb25 |
241220 |
223.56 |
224.55 |
220.47 |
223.64 |
-0.52 |
68,617 |
99,675 |
+2,503 |
Hover/Click |
|
Mar25 |
241220 |
222.00 |
223.11 |
219.22 |
222.21 |
-0.52 |
36,620 |
60,267 |
-1,762 |
Hover/Click |
|
Apr25 |
241220 |
219.54 |
220.74 |
216.97 |
219.81 |
-0.60 |
14,910 |
34,026 |
+802 |
Hover/Click |
|
May25 |
241220 |
218.15 |
219.06 |
215.51 |
218.09 |
-0.69 |
8,126 |
23,354 |
+28 |
Hover/Click |
|
Jun25 |
241220 |
216.81 |
218.24 |
214.80 |
217.24 |
-0.65 |
14,877 |
38,982 |
-373 |
Hover/Click |
|
Jul25 |
241220 |
216.79 |
218.22 |
214.92 |
217.26 |
-0.62 |
2,234 |
8,812 |
+125 |
Hover/Click |
|
Aug25 |
241220 |
217.06 |
218.47 |
215.24 |
217.53 |
-0.59 |
1,854 |
6,828 |
-186 |
Hover/Click |
|
Sep25 |
241220 |
217.75 |
218.93 |
216.28 |
218.01 |
-0.57 |
1,658 |
9,549 |
-19 |
Hover/Click |
|
Oct25 |
241220 |
217.53 |
218.96 |
217.08 |
218.46 |
-0.58 |
360 |
3,700 |
-10 |
Hover/Click |
|
Nov25 |
241220 |
217.72 |
219.18 |
217.48 |
218.70 |
-0.60 |
430 |
4,447 |
+83 |
Hover/Click |
|
Dec25 |
241220 |
218.31 |
219.74 |
216.80 |
218.84 |
-0.62 |
4,783 |
18,804 |
+725 |
Hover/Click |
|
Jan26 |
241220 |
219.27 |
220.78 |
218.00 |
219.35 |
-0.59 |
162 |
3,058 |
+5 |
Hover/Click |
|
Feb26 |
241220 |
218.78 |
219.23 |
218.32 |
219.23 |
-0.55 |
63 |
1,251 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
195,392 |
380,369 |
-4,528 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan25 |
241220 |
191.70 |
195.08 |
190.33 |
194.16 |
+1.88 |
43,448 |
45,474 |
-10,725 |
Hover/Click |
|
Feb25 |
241220 |
192.60 |
195.96 |
191.22 |
195.03 |
+1.84 |
64,123 |
98,143 |
+1,867 |
Hover/Click |
|
Mar25 |
241220 |
194.60 |
197.89 |
193.38 |
196.92 |
+1.64 |
27,080 |
60,917 |
+642 |
Hover/Click |
|
Apr25 |
241220 |
214.42 |
217.56 |
213.63 |
216.57 |
+1.13 |
15,140 |
40,445 |
+546 |
Hover/Click |
|
May25 |
241220 |
214.78 |
217.70 |
213.98 |
216.70 |
+0.98 |
9,214 |
31,384 |
+1,074 |
Hover/Click |
|
Jun25 |
241220 |
213.62 |
216.27 |
212.77 |
215.23 |
+0.74 |
13,186 |
36,968 |
+1,494 |
Hover/Click |
|
Jul25 |
241220 |
211.18 |
213.71 |
210.50 |
212.77 |
+0.58 |
4,328 |
13,488 |
+478 |
Hover/Click |
|
Aug25 |
241220 |
208.25 |
210.60 |
207.56 |
209.72 |
+0.49 |
2,083 |
9,768 |
+186 |
Hover/Click |
|
Sep25 |
241220 |
204.38 |
206.54 |
203.69 |
205.70 |
+0.37 |
4,419 |
16,063 |
+473 |
Hover/Click |
|
Oct25 |
241220 |
189.74 |
191.08 |
189.02 |
190.80 |
+0.24 |
1,869 |
8,019 |
+728 |
Hover/Click |
| Total Volume and Open Interest |
189,081 |
386,562 |
-2,534 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan25 |
241220 |
192.30 |
194.16 |
192.30 |
194.16 |
+1.88 |
1 |
2 |
-1 |
|
|
Feb25 |
241220 |
193.20 |
195.03 |
193.20 |
195.03 |
+1.84 |
|
|
|
|
|
Mar25 |
241220 |
196.92 |
196.92 |
196.92 |
196.92 |
+1.64 |
|
|
|
|
|
Apr25 |
241220 |
216.57 |
216.57 |
216.57 |
216.57 |
+1.13 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan25 |
241220 |
3.632 |
3.828 |
3.554 |
3.748 |
+0.164 |
193,391 |
72,481 |
-22,959 |
Hover/Click |
|
Feb25 |
241220 |
3.327 |
3.457 |
3.264 |
3.412 |
+0.116 |
111,294 |
191,261 |
+1,790 |
Hover/Click |
|
Mar25 |
241220 |
2.877 |
2.974 |
2.844 |
2.939 |
+0.080 |
66,921 |
287,910 |
+535 |
Hover/Click |
|
Apr25 |
241220 |
2.870 |
2.958 |
2.838 |
2.925 |
+0.075 |
32,303 |
117,243 |
+1,995 |
Hover/Click |
|
May25 |
241220 |
2.959 |
3.042 |
2.928 |
3.010 |
+0.069 |
21,683 |
105,478 |
-173 |
Hover/Click |
|
Jun25 |
241220 |
3.152 |
3.227 |
3.115 |
3.201 |
+0.063 |
14,544 |
61,535 |
+1,528 |
Hover/Click |
|
Jul25 |
241220 |
3.324 |
3.402 |
3.288 |
3.379 |
+0.059 |
13,767 |
48,176 |
+1,175 |
Hover/Click |
|
Aug25 |
241220 |
3.353 |
3.441 |
3.333 |
3.420 |
+0.058 |
3,603 |
29,505 |
-135 |
Hover/Click |
|
Sep25 |
241220 |
3.349 |
3.424 |
3.317 |
3.402 |
+0.058 |
4,633 |
35,432 |
-180 |
Hover/Click |
|
Oct25 |
241220 |
3.432 |
3.505 |
3.397 |
3.482 |
+0.058 |
14,698 |
102,855 |
-231 |
Hover/Click |
|
Nov25 |
241220 |
3.720 |
3.788 |
3.682 |
3.764 |
+0.051 |
3,609 |
32,862 |
+108 |
Hover/Click |
|
Dec25 |
241220 |
4.179 |
4.252 |
4.140 |
4.224 |
+0.053 |
4,060 |
35,440 |
-22 |
Hover/Click |
|
Jan26 |
241220 |
4.455 |
4.532 |
4.416 |
4.503 |
+0.055 |
6,789 |
104,183 |
+264 |
Hover/Click |
|
Feb26 |
241220 |
4.179 |
4.257 |
4.162 |
4.232 |
+0.038 |
2,481 |
21,813 |
+484 |
Hover/Click |
|
Mar26 |
241220 |
3.672 |
3.740 |
3.665 |
3.710 |
+0.023 |
2,803 |
49,579 |
+195 |
Hover/Click |
|
Apr26 |
241220 |
3.369 |
3.405 |
3.344 |
3.386 |
+0.024 |
3,880 |
51,607 |
+589 |
Hover/Click |
| Total Volume and Open Interest |
515,021 |
1,547,815 |
-11,770 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb25 |
241220 |
72.57 |
73.29 |
72.00 |
72.94 |
+0.06 |
302,552 |
238,435 |
-29,173 |
Hover/Click |
|
Mar25 |
241220 |
72.17 |
72.89 |
71.59 |
72.56 |
+0.11 |
314,654 |
544,441 |
+5,336 |
Hover/Click |
|
Apr25 |
241220 |
71.81 |
72.50 |
71.25 |
72.18 |
+0.10 |
124,627 |
204,459 |
+3,559 |
Hover/Click |
|
May25 |
241220 |
71.60 |
72.15 |
70.96 |
71.87 |
+0.09 |
55,399 |
140,604 |
+846 |
Hover/Click |
|
Jun25 |
241220 |
71.25 |
71.88 |
70.72 |
71.60 |
+0.10 |
83,944 |
214,783 |
+1,266 |
Hover/Click |
|
Jul25 |
241220 |
71.00 |
71.59 |
70.48 |
71.34 |
+0.10 |
19,145 |
81,356 |
+2,873 |
Hover/Click |
|
Aug25 |
241220 |
70.74 |
71.31 |
70.26 |
71.08 |
+0.10 |
12,844 |
62,678 |
+1,188 |
Hover/Click |
|
Sep25 |
241220 |
70.50 |
71.08 |
70.00 |
70.83 |
+0.11 |
22,589 |
93,861 |
+1,915 |
Hover/Click |
|
Oct25 |
241220 |
70.26 |
70.78 |
69.77 |
70.59 |
+0.12 |
7,755 |
60,937 |
+769 |
Hover/Click |
|
Nov25 |
241220 |
69.98 |
70.57 |
69.60 |
70.36 |
+0.12 |
5,072 |
48,213 |
+61 |
Hover/Click |
|
Dec25 |
241220 |
69.82 |
70.39 |
69.36 |
70.16 |
+0.13 |
56,947 |
196,855 |
-3,876 |
Hover/Click |
|
Jan26 |
241220 |
69.56 |
70.11 |
69.20 |
69.94 |
+0.13 |
2,955 |
37,159 |
+204 |
Hover/Click |
|
Feb26 |
241220 |
69.74 |
69.74 |
69.74 |
69.74 |
+0.13 |
2,925 |
36,850 |
+337 |
Hover/Click |
|
Mar26 |
241220 |
69.59 |
69.59 |
69.59 |
69.59 |
+0.14 |
4,636 |
26,402 |
-771 |
Hover/Click |
| Total Volume and Open Interest |
1,054,829 |
2,411,722 |
-18,115 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan25 |
241220 |
677.00 |
679.50 |
668.00 |
675.25 |
-4.00 |
83,571 |
152,564 |
-4,283 |
Hover/Click |
|
Feb25 |
241220 |
673.50 |
675.50 |
664.25 |
671.50 |
-4.00 |
79,835 |
151,569 |
+4,065 |
Hover/Click |
|
Mar25 |
241220 |
669.50 |
672.00 |
661.00 |
668.25 |
-3.50 |
56,524 |
117,034 |
+4,519 |
Hover/Click |
|
Apr25 |
241220 |
665.00 |
667.50 |
656.75 |
663.75 |
-3.50 |
27,445 |
68,056 |
+5,143 |
Hover/Click |
|
May25 |
241220 |
661.50 |
664.25 |
653.75 |
660.50 |
-3.25 |
15,837 |
54,719 |
+3,139 |
Hover/Click |
|
Jun25 |
241220 |
659.25 |
662.50 |
652.25 |
658.75 |
-3.00 |
29,159 |
72,744 |
-2,673 |
Hover/Click |
|
Jul25 |
241220 |
658.25 |
661.75 |
652.50 |
658.50 |
-2.50 |
3,628 |
28,707 |
+580 |
Hover/Click |
|
Aug25 |
241220 |
658.00 |
661.50 |
652.25 |
658.25 |
-2.50 |
2,200 |
28,150 |
+147 |
Hover/Click |
|
Sep25 |
241220 |
658.00 |
661.25 |
652.00 |
658.00 |
-2.50 |
5,033 |
35,328 |
+661 |
Hover/Click |
|
Oct25 |
241220 |
659.00 |
661.75 |
652.75 |
658.50 |
-2.50 |
3,047 |
22,764 |
+529 |
Hover/Click |
| Total Volume and Open Interest |
323,274 |
866,050 |
+13,686 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb25 |
241220 |
69.16 |
69.85 |
68.44 |
69.46 |
+0.08 |
80,125 |
89,484 |
+9,401 |
Hover/Click |
|
Mar25 |
241220 |
68.70 |
69.39 |
68.06 |
69.02 |
+0.07 |
81,526 |
82,137 |
+4,472 |
Hover/Click |
|
Apr25 |
241220 |
68.35 |
68.97 |
67.80 |
68.66 |
+0.06 |
52,894 |
45,318 |
+2,856 |
Hover/Click |
|
May25 |
241220 |
68.10 |
68.66 |
67.55 |
68.37 |
+0.06 |
34,958 |
36,215 |
+1,513 |
Hover/Click |
|
Jun25 |
241220 |
67.79 |
68.36 |
67.31 |
68.12 |
+0.07 |
32,236 |
93,450 |
+2,771 |
Hover/Click |
|
Jul25 |
241220 |
67.62 |
68.08 |
67.09 |
67.86 |
+0.07 |
8,763 |
25,104 |
+87 |
Hover/Click |
|
Aug25 |
241220 |
66.90 |
67.64 |
66.86 |
67.58 |
+0.08 |
2,875 |
24,254 |
+529 |
Hover/Click |
|
Sep25 |
241220 |
67.00 |
67.30 |
66.53 |
67.28 |
+0.07 |
3,510 |
44,688 |
+364 |
Hover/Click |
|
Oct25 |
241220 |
66.42 |
67.19 |
66.42 |
66.98 |
+0.07 |
1,870 |
19,978 |
+328 |
Hover/Click |
|
Nov25 |
241220 |
66.72 |
66.72 |
66.72 |
66.72 |
+0.07 |
355 |
18,068 |
+9 |
Hover/Click |
|
Dec25 |
241220 |
65.86 |
66.67 |
65.86 |
66.49 |
+0.10 |
20,377 |
93,895 |
+64 |
Hover/Click |
|
Jan26 |
241220 |
66.24 |
66.24 |
66.24 |
66.24 |
+0.11 |
290 |
4,515 |
-5 |
Hover/Click |
|
Feb26 |
241220 |
66.01 |
66.01 |
66.01 |
66.01 |
+0.11 |
95 |
2,535 |
+0 |
Hover/Click |
|
Mar26 |
241220 |
65.81 |
65.81 |
65.81 |
65.81 |
+0.10 |
124 |
3,594 |
-49 |
Hover/Click |
|
Apr26 |
241220 |
65.64 |
65.64 |
65.64 |
65.64 |
+0.10 |
20 |
1,384 |
-20 |
Hover/Click |
|
May26 |
241220 |
65.51 |
65.51 |
65.51 |
65.51 |
+0.10 |
0 |
1,101 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
327,164 |
714,899 |
+4,153 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
108.190 |
108.285 |
107.305 |
107.350 |
-0.802 |
21,476 |
43,052 |
+2,119 |
Hover/Click |
|
Jun25 |
241220 |
107.670 |
107.670 |
107.005 |
107.005 |
-0.798 |
30 |
338 |
+0 |
Hover/Click |
|
Sep25 |
241220 |
106.760 |
106.760 |
106.760 |
106.760 |
-0.798 |
1 |
11 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,507 |
43,401 |
+2,120 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
62.38 |
62.75 |
62.16 |
62.68 |
+0.24 |
105,922 |
175,835 |
-1,282 |
Hover/Click |
|
Jun25 |
241220 |
62.40 |
62.76 |
62.19 |
62.70 |
+0.24 |
47 |
722 |
+15 |
Hover/Click |
|
Sep25 |
241220 |
62.58 |
62.73 |
62.58 |
62.73 |
+0.24 |
2 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
106,338 |
177,475 |
-1,248 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
124.96 |
126.06 |
124.67 |
125.90 |
+0.93 |
133,633 |
184,029 |
-5,626 |
Hover/Click |
|
Jun25 |
241220 |
124.90 |
125.90 |
124.62 |
125.82 |
+0.93 |
16 |
546 |
+0 |
Hover/Click |
|
Sep25 |
241220 |
125.87 |
125.87 |
125.77 |
125.77 |
+0.94 |
10 |
485 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
133,982 |
186,541 |
-5,612 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
69.69 |
69.99 |
69.50 |
69.90 |
+0.16 |
126,942 |
342,307 |
-916 |
Hover/Click |
|
Jun25 |
241220 |
69.92 |
70.22 |
69.74 |
70.14 |
+0.17 |
257 |
4,656 |
+148 |
Hover/Click |
|
Sep25 |
241220 |
70.25 |
70.39 |
70.24 |
70.39 |
+0.17 |
41 |
693 |
+25 |
Hover/Click |
|
Dec25 |
241220 |
70.63 |
70.63 |
70.63 |
70.63 |
+0.18 |
1 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,639 |
349,060 |
-789 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
64.19 |
64.80 |
63.99 |
64.77 |
+0.58 |
142,945 |
184,853 |
+6,242 |
Hover/Click |
|
Jun25 |
241220 |
65.03 |
65.44 |
64.71 |
65.43 |
+0.57 |
149 |
1,381 |
+39 |
Hover/Click |
|
Sep25 |
241220 |
65.41 |
66.07 |
65.41 |
66.07 |
+0.59 |
0 |
122 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
143,932 |
188,048 |
+6,375 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
112.36 |
113.28 |
112.30 |
113.23 |
+0.82 |
34,312 |
86,841 |
+1,370 |
Hover/Click |
|
Jun25 |
241220 |
113.76 |
114.44 |
113.52 |
114.44 |
+0.84 |
3 |
124 |
-1 |
Hover/Click |
|
Sep25 |
241220 |
115.67 |
115.67 |
114.80 |
115.67 |
+0.85 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,315 |
87,000 |
+1,369 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
104.04 |
104.88 |
103.83 |
104.85 |
+0.83 |
250,939 |
579,676 |
+10,494 |
Hover/Click |
|
Jun25 |
241220 |
104.55 |
105.40 |
104.36 |
105.38 |
+0.83 |
787 |
3,651 |
+423 |
Hover/Click |
|
Sep25 |
241220 |
105.10 |
105.96 |
105.10 |
105.96 |
+0.84 |
218 |
2,882 |
-207 |
Hover/Click |
| Total Volume and Open Interest |
254,120 |
594,820 |
+10,820 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
484.25 |
491.88 |
482.88 |
491.50 |
+7.25 |
61,980 |
132,196 |
+5,415 |
Hover/Click |
|
Jun25 |
241220 |
484.75 |
484.75 |
484.75 |
484.75 |
+7.00 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,066 |
132,335 |
+5,414 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
56.3600 |
56.7700 |
56.1900 |
56.7100 |
+0.3000 |
36,358 |
84,137 |
+3,155 |
Hover/Click |
|
Jun25 |
241220 |
56.8400 |
56.8700 |
56.3400 |
56.8400 |
+0.3100 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
36,358 |
84,153 |
+3,155 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan25 |
241220 |
163.45 |
165.10 |
163.10 |
164.85 |
+1.40 |
69,957 |
67,683 |
-1,903 |
|
|
Feb25 |
241220 |
162.85 |
164.20 |
162.35 |
164.00 |
+1.40 |
7,945 |
14,155 |
+4,102 |
|
|
Mar25 |
241220 |
162.25 |
163.50 |
162.10 |
163.50 |
+1.45 |
0 |
22 |
+0 |
Hover/Click |
|
Apr25 |
241220 |
162.45 |
162.45 |
162.45 |
162.45 |
+1.35 |
|
|
|
|
| Total Volume and Open Interest |
77,902 |
81,860 |
+2,199 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Dec24 |
241220 |
98415 |
98450 |
92355 |
96600 |
+95 |
18,669 |
21,102 |
-920 |
Hover/Click |
|
Jan25 |
241220 |
99400 |
99440 |
93335 |
97775 |
+275 |
8,315 |
19,510 |
+761 |
Hover/Click |
|
Feb25 |
241220 |
99755 |
100215 |
94225 |
98690 |
+395 |
342 |
1,351 |
-8 |
Hover/Click |
|
Mar25 |
241220 |
98165 |
100840 |
94920 |
99490 |
+465 |
93 |
371 |
+18 |
Hover/Click |
|
Apr25 |
241220 |
100225 |
101675 |
95965 |
100225 |
+440 |
14 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,435 |
42,377 |
-147 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241219 |
114~060 |
114~060 |
113~210 |
113~240 |
-1~090 |
107 |
9,803 |
-3 |
Hover/Click |
|
Mar25 |
241220 |
114~020 |
115~010 |
114~000 |
114~160 |
+0~150 |
496,427 |
1,851,306 |
-351 |
Hover/Click |
|
Jun25 |
241220 |
114~100 |
115~000 |
114~030 |
114~160 |
+0~150 |
99 |
809 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
498,316 |
1,860,936 |
-1,292 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241219 |
108~280 |
108~280 |
108~205 |
108~225 |
-0~115 |
901 |
13,864 |
-253 |
Hover/Click |
|
Mar25 |
241220 |
108~195 |
109~085 |
108~195 |
108~310 |
+0~115 |
2,216,793 |
4,454,886 |
+1,501 |
Hover/Click |
|
Jun25 |
241220 |
108~210 |
109~065 |
108~210 |
108~295 |
+0~105 |
38 |
256 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241220 |
106~200 |
106~200 |
106~092 |
106~092 |
+0~054 |
33 |
923 |
-14 |
Hover/Click |
|
Mar25 |
241220 |
106~044 |
106~170 |
106~042 |
106~104 |
+0~060 |
1,729,018 |
6,093,976 |
+31,722 |
Hover/Click |
|
Jun25 |
241220 |
106~160 |
106~160 |
106~160 |
106~160 |
+0~060 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241220 |
102~264 |
102~264 |
102~264 |
102~264 |
-0~003 |
0 |
52 |
-78 |
Hover/Click |
|
Mar25 |
241220 |
102~217 |
102~265 |
102~216 |
102~224 |
+0~003 |
1,112,341 |
4,228,301 |
+13,446 |
Hover/Click |
|
Jun25 |
241220 |
102~286 |
102~286 |
102~286 |
102~286 |
+0~003 |
3 |
7 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,112,344 |
4,228,360 |
+13,371 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
95.550 |
95.555 |
95.545 |
95.550 |
+0.005 |
141,168 |
321,746 |
+2,079 |
|
|
Jun25 |
241220 |
95.700 |
95.720 |
95.695 |
95.710 |
+0.020 |
161,692 |
297,709 |
-6,922 |
|
|
Sep25 |
241220 |
95.805 |
95.850 |
95.805 |
95.835 |
+0.035 |
148,689 |
281,271 |
-9,233 |
|
|
Dec25 |
241220 |
95.890 |
95.950 |
95.890 |
95.940 |
+0.055 |
182,586 |
393,726 |
+4,386 |
|
|
Mar26 |
241220 |
95.945 |
96.015 |
95.945 |
96.005 |
+0.075 |
103,229 |
194,954 |
+22,287 |
|
|
Jun26 |
241220 |
95.965 |
96.065 |
95.965 |
96.055 |
+0.095 |
82,243 |
157,157 |
+10,324 |
|
|
Sep26 |
241220 |
96.000 |
96.095 |
96.000 |
96.090 |
+0.105 |
53,899 |
107,895 |
-151 |
|
|
Dec26 |
241220 |
96.025 |
96.125 |
96.020 |
96.120 |
+0.110 |
57,609 |
108,762 |
+510 |
|
|
Mar27 |
241220 |
96.045 |
96.145 |
96.040 |
96.140 |
+0.110 |
29,177 |
70,060 |
+3,236 |
|
|
Jun27 |
241220 |
96.065 |
96.170 |
96.055 |
96.160 |
+0.110 |
28,289 |
60,735 |
-99 |
|
|
Sep27 |
241220 |
96.095 |
96.190 |
96.070 |
96.185 |
+0.115 |
36,525 |
55,911 |
-6,845 |
|
|
Dec27 |
241220 |
96.105 |
96.205 |
96.080 |
96.200 |
+0.115 |
39,920 |
54,489 |
+2,407 |
|
|
Mar28 |
241220 |
96.105 |
96.210 |
96.085 |
96.210 |
+0.115 |
18,463 |
35,052 |
+2,897 |
|
|
Jun28 |
241220 |
96.105 |
96.215 |
96.080 |
96.210 |
+0.115 |
7,075 |
19,877 |
+97 |
|
|
Sep28 |
241220 |
96.100 |
96.210 |
96.075 |
96.205 |
+0.110 |
8,298 |
16,659 |
+690 |
|
|
Dec28 |
241220 |
96.095 |
96.205 |
96.065 |
96.195 |
+0.110 |
7,985 |
11,831 |
+931 |
|
|
Mar29 |
241220 |
96.085 |
96.195 |
96.050 |
96.185 |
+0.110 |
1,353 |
9,076 |
-300 |
|
|
Jun29 |
241220 |
96.075 |
96.185 |
96.035 |
96.170 |
+0.105 |
1,133 |
9,035 |
-352 |
|
| Total Volume and Open Interest |
1,165,724 |
2,501,757 |
-403,566 |
|
| Ultra T-Bond(CBOT) |
|
Dec24 |
241219 |
119~21 |
119~21 |
119~07 |
119~10 |
-2~05 |
0 |
32,038 |
+0 |
|
|
Mar25 |
241220 |
119~27 |
120~30 |
119~17 |
120~06 |
+0~13 |
348,879 |
1,766,642 |
+5,225 |
|
|
Jun25 |
241220 |
120~31 |
121~12 |
120~31 |
121~12 |
+0~13 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
348,879 |
1,798,681 |
+5,225 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec24 |
241219 |
111~180 |
111~205 |
111~025 |
111~025 |
-0~220 |
448 |
10,806 |
+218 |
|
|
Mar25 |
241220 |
111~115 |
112~040 |
111~110 |
111~240 |
+0~130 |
677,105 |
2,159,407 |
-1,473 |
|
|
Jun25 |
241220 |
112~030 |
112~030 |
112~030 |
112~030 |
+0~130 |
|
|
|
|
| Total Volume and Open Interest |
677,532 |
2,169,699 |
-1,987 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec24 |
241220 |
95.527 |
95.527 |
95.525 |
95.525 |
unch |
57,619 |
354,907 |
+2,353 |
|
|
Jan25 |
241220 |
95.675 |
95.675 |
95.670 |
95.675 |
unch |
364,133 |
507,857 |
+19,744 |
|
|
Feb25 |
241220 |
95.695 |
95.700 |
95.690 |
95.695 |
unch |
281,234 |
432,690 |
-8,359 |
|
|
Mar25 |
241220 |
95.735 |
95.745 |
95.730 |
95.740 |
+0.005 |
58,885 |
134,260 |
+6,381 |
|
|
Apr25 |
241220 |
95.800 |
95.825 |
95.800 |
95.815 |
+0.010 |
99,604 |
129,851 |
+5,784 |
|
|
May25 |
241220 |
95.835 |
95.870 |
95.830 |
95.850 |
+0.010 |
56,265 |
106,167 |
-2,943 |
|
| Total Volume and Open Interest |
1,009,782 |
1,814,531 |
+25,038 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar25 |
241220 |
142.36 |
142.68 |
142.24 |
142.43 |
+0.08 |
1,068 |
6,752 |
-184 |
Hover/Click |
|
Jun25 |
241220 |
141.87 |
141.87 |
141.87 |
141.87 |
+0.08 |
|
|
|
Hover/Click |
|
Sep25 |
241220 |
141.87 |
141.87 |
141.87 |
141.87 |
+0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,068 |
6,752 |
-184 |
|
| Euro-Buxl(EUREX) |
|
Mar25 |
241220 |
134.00 |
134.44 |
133.26 |
134.24 |
+0.38 |
80,142 |
206,774 |
-1,328 |
|
|
Jun25 |
241220 |
133.16 |
133.94 |
133.16 |
133.94 |
+0.48 |
1 |
15 |
+0 |
|
|
Sep25 |
241220 |
133.94 |
133.94 |
133.94 |
133.94 |
+0.74 |
|
|
|
|
| Total Volume and Open Interest |
80,143 |
206,789 |
-1,328 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar25 |
241220 |
133.96 |
134.29 |
133.81 |
134.14 |
+0.23 |
900,983 |
1,334,583 |
+52,947 |
Hover/Click |
|
Jun25 |
241220 |
133.06 |
133.28 |
133.06 |
133.25 |
+0.23 |
15 |
134 |
+11 |
Hover/Click |
|
Sep25 |
241220 |
133.64 |
133.64 |
133.64 |
133.64 |
+0.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
900,998 |
1,334,717 |
+52,958 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar25 |
241220 |
118.08 |
118.31 |
118.01 |
118.18 |
+0.14 |
514,765 |
1,338,285 |
-38,264 |
Hover/Click |
|
Jun25 |
241220 |
119.25 |
119.25 |
119.25 |
119.25 |
+0.03 |
0 |
12 |
-4 |
Hover/Click |
|
Sep25 |
241220 |
119.43 |
119.43 |
119.43 |
119.43 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
514,765 |
1,338,297 |
-38,268 |
|
| Euro-Schatz(EUREX) |
|
Mar25 |
241220 |
107.07 |
107.17 |
107.05 |
107.11 |
+0.05 |
430,281 |
2,165,412 |
-28,929 |
|
|
Jun25 |
241220 |
107.29 |
107.29 |
107.29 |
107.29 |
+0.04 |
0 |
95 |
-3 |
|
|
Sep25 |
241220 |
107.71 |
107.71 |
107.71 |
107.71 |
+0.07 |
|
|
|
|
| Total Volume and Open Interest |
430,281 |
2,165,507 |
-28,932 |
|
| 3-Mth Euribor(EUREX) |
|
Dec24 |
241216 |
97.145 |
97.150 |
97.137 |
97.137 |
-0.013 |
11,973 |
28,114 |
+688 |
|
|
Mar25 |
241220 |
97.700 |
97.725 |
97.700 |
97.715 |
+0.005 |
1,027 |
19,138 |
+9 |
|
|
Jun25 |
241220 |
97.960 |
98.005 |
97.955 |
97.995 |
+0.035 |
32,468 |
21,024 |
+165 |
|
| Total Volume and Open Interest |
133,285 |
133,370 |
+3,173 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec24 |
241220 |
95~00 |
95~00 |
95~00 |
95~00 |
+1~12 |
0 |
87 |
+0 |
Hover/Click |
|
Mar25 |
241220 |
92~14 |
93~03 |
92~06 |
92~30 |
+0~16 |
206,443 |
902,506 |
+5,292 |
Hover/Click |
| Total Volume and Open Interest |
207,057 |
903,025 |
+5,723 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
97.700 |
97.725 |
97.695 |
97.715 |
+0.010 |
153,846 |
649,547 |
+9,736 |
|
|
Jun25 |
241220 |
97.960 |
98.020 |
97.960 |
97.990 |
+0.030 |
151,488 |
671,348 |
-5,758 |
|
|
Sep25 |
241220 |
98.070 |
98.125 |
98.065 |
98.090 |
+0.030 |
134,804 |
489,483 |
-1,214 |
|
| Total Volume and Open Interest |
1,513,402 |
4,381,075 |
-147 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
95.84 |
95.86 |
95.83 |
95.86 |
+0.01 |
51,772 |
341,573 |
+7,277 |
|
|
Jun25 |
241220 |
96.03 |
96.06 |
96.01 |
96.04 |
unch |
41,619 |
224,688 |
+3,278 |
|
|
Sep25 |
241220 |
96.15 |
96.18 |
96.11 |
96.14 |
-0.02 |
30,576 |
219,753 |
+2,704 |
|
|
Dec25 |
241220 |
96.23 |
96.24 |
96.17 |
96.21 |
-0.02 |
38,178 |
194,662 |
+5,959 |
|
|
Mar26 |
241220 |
96.25 |
96.27 |
96.18 |
96.22 |
-0.04 |
27,227 |
140,320 |
+6,541 |
|
|
Jun26 |
241220 |
96.24 |
96.25 |
96.16 |
96.19 |
-0.05 |
13,260 |
92,195 |
+2,713 |
|
|
Sep26 |
241220 |
96.22 |
96.22 |
96.13 |
96.15 |
-0.07 |
8,678 |
56,732 |
+3,989 |
|
|
Dec26 |
241220 |
96.18 |
96.19 |
96.10 |
96.12 |
-0.07 |
6,096 |
22,896 |
+1,607 |
|
|
Mar27 |
241220 |
96.14 |
96.14 |
96.06 |
96.07 |
-0.08 |
387 |
3,958 |
+97 |
|
|
Jun27 |
241220 |
96.03 |
96.03 |
96.03 |
96.03 |
-0.07 |
1 |
592 |
-1 |
|
| Total Volume and Open Interest |
217,874 |
1,298,883 |
+34,212 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
95.55 |
95.57 |
95.47 |
95.48 |
-0.08 |
164,928 |
1,047,162 |
-6,294 |
|
|
Jun25 |
241220 |
95.48 |
95.48 |
95.48 |
95.48 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
164,928 |
1,047,162 |
-6,294 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
96.07 |
96.08 |
96.00 |
96.04 |
-0.04 |
237,468 |
859,825 |
-726 |
|
|
Jun25 |
241220 |
96.04 |
96.04 |
96.04 |
96.04 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
237,468 |
859,825 |
-726 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec24 |
241220 |
2605.3 |
2631.7 |
2604.9 |
2628.7 |
+36.5 |
566 |
1,180 |
-247 |
Hover/Click |
|
Feb25 |
241220 |
2609.7 |
2653.8 |
2603.7 |
2645.1 |
+37.0 |
156,334 |
342,914 |
-4,066 |
Hover/Click |
|
Apr25 |
241220 |
2632.2 |
2675.6 |
2626.2 |
2667.0 |
+37.0 |
6,554 |
54,998 |
-311 |
Hover/Click |
|
Jun25 |
241220 |
2654.0 |
2698.5 |
2649.9 |
2690.0 |
+36.7 |
2,373 |
34,050 |
-381 |
Hover/Click |
|
Aug25 |
241220 |
2683.3 |
2720.3 |
2673.0 |
2711.7 |
+36.4 |
1,177 |
13,528 |
+145 |
Hover/Click |
|
Oct25 |
241220 |
2726.9 |
2742.5 |
2726.9 |
2732.8 |
+36.0 |
128 |
1,809 |
-7 |
Hover/Click |
|
Dec25 |
241220 |
2720.2 |
2763.7 |
2719.9 |
2754.1 |
+36.0 |
283 |
8,481 |
-5 |
Hover/Click |
|
Feb26 |
241220 |
2775.5 |
2775.5 |
2775.5 |
2775.5 |
+36.0 |
2 |
375 |
+0 |
Hover/Click |
|
Apr26 |
241220 |
2793.6 |
2793.6 |
2793.6 |
2793.6 |
+36.0 |
1 |
33 |
+0 |
Hover/Click |
|
Jun26 |
241220 |
2812.2 |
2812.2 |
2812.2 |
2812.2 |
+36.0 |
0 |
219 |
+0 |
Hover/Click |
|
Aug26 |
241220 |
2833.4 |
2833.4 |
2833.4 |
2833.4 |
+36.0 |
0 |
28 |
+0 |
Hover/Click |
|
Oct26 |
241220 |
2850.4 |
2850.4 |
2850.4 |
2850.4 |
+36.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,297 |
461,876 |
-4,695 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec24 |
241220 |
2916.5 |
2984.5 |
2910.5 |
2966.0 |
+56.6 |
290 |
253 |
-73 |
Hover/Click |
|
Mar25 |
241220 |
2947.5 |
3023.5 |
2919.5 |
2995.8 |
+54.7 |
49,408 |
118,170 |
-71 |
Hover/Click |
|
May25 |
241220 |
2969.5 |
3048.5 |
2946.0 |
3021.7 |
+54.5 |
1,766 |
17,469 |
+385 |
Hover/Click |
|
Jul25 |
241220 |
2996.5 |
3069.5 |
2975.5 |
3047.7 |
+53.8 |
395 |
5,401 |
-22 |
Hover/Click |
|
Sep25 |
241220 |
3016.5 |
3094.5 |
3007.5 |
3074.0 |
+53.4 |
120 |
1,934 |
-9 |
Hover/Click |
|
Dec25 |
241220 |
3040.5 |
3139.5 |
3040.5 |
3111.0 |
+53.0 |
168 |
1,559 |
+65 |
Hover/Click |
|
Mar26 |
241220 |
3178.0 |
3183.0 |
3150.0 |
3150.0 |
+53.0 |
12 |
22 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
53,071 |
147,339 |
+401 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan25 |
241220 |
926.9 |
937.9 |
918.5 |
936.4 |
+12.9 |
30,443 |
44,942 |
-8,572 |
Hover/Click |
|
Apr25 |
241220 |
935.4 |
943.5 |
929.0 |
941.3 |
+7.4 |
12,211 |
46,695 |
+5,035 |
Hover/Click |
|
Jul25 |
241220 |
941.6 |
953.0 |
938.8 |
949.9 |
+5.9 |
212 |
2,362 |
+60 |
Hover/Click |
|
Oct25 |
241220 |
951.0 |
961.0 |
948.3 |
959.8 |
+7.7 |
47 |
181 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
43,070 |
94,543 |
-3,399 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec24 |
241220 |
906.60 |
906.60 |
906.60 |
906.60 |
+9.50 |
3 |
3 |
+0 |
Hover/Click |
|
Mar25 |
241220 |
908.00 |
924.00 |
897.50 |
919.20 |
+12.00 |
5,766 |
16,946 |
+618 |
Hover/Click |
|
Jun25 |
241220 |
913.00 |
929.50 |
906.00 |
926.20 |
+12.50 |
240 |
552 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
6,041 |
17,527 |
+705 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec24 |
241220 |
403.20 |
404.40 |
402.75 |
404.10 |
+2.05 |
1,164 |
1,415 |
-212 |
Hover/Click |
|
Mar25 |
241220 |
408.45 |
411.20 |
407.00 |
410.05 |
+2.35 |
46,529 |
121,518 |
+601 |
Hover/Click |
|
May25 |
241220 |
411.35 |
414.50 |
410.45 |
413.10 |
+2.10 |
7,532 |
40,443 |
+1,004 |
Hover/Click |
|
Jul25 |
241220 |
414.30 |
417.35 |
413.60 |
416.00 |
+2.00 |
3,536 |
19,383 |
-68 |
Hover/Click |
|
Sep25 |
241220 |
417.05 |
419.15 |
415.75 |
418.05 |
+2.00 |
1,896 |
7,322 |
+60 |
Hover/Click |
| Total Volume and Open Interest |
63,320 |
208,827 |
+1,314 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
241220 |
42867 |
43663 |
42496 |
43316 |
+519 |
182,711 |
81,789 |
+9,641 |
Hover/Click |
|
Jun25 |
241220 |
43050 |
44037 |
42883 |
43705 |
+546 |
18 |
104 |
+5 |
Hover/Click |
|
Sep25 |
241220 |
43964 |
44290 |
43440 |
43964 |
+519 |
|
|
|
Hover/Click |
|
Dec25 |
241220 |
44321 |
44321 |
44321 |
44321 |
+590 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
229,515 |
107,970 |
|
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec24 |
241220 |
42421 |
42429 |
42063 |
42198 |
-160 |
18,474 |
7,388 |
-14,017 |
Hover/Click |
|
Mar25 |
241220 |
42844 |
43663 |
42496 |
43316 |
+519 |
145,566 |
13,289 |
+79 |
Hover/Click |
|
Jun25 |
241220 |
43225 |
44033 |
42886 |
43705 |
+546 |
98 |
87 |
+31 |
Hover/Click |
|
Sep25 |
241220 |
43964 |
44208 |
43964 |
43964 |
+519 |
2 |
0 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
164,140 |
20,764 |
-13,909 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
5944.50 |
6050.75 |
5866.00 |
6001.75 |
+67.75 |
2,604,006 |
2,064,361 |
+162,081 |
Hover/Click |
|
Jun25 |
241220 |
5998.00 |
6107.50 |
5922.50 |
6058.75 |
+68.00 |
1,274 |
5,096 |
+52 |
Hover/Click |
|
Sep25 |
241220 |
6005.00 |
6149.75 |
6005.00 |
6117.00 |
+70.00 |
0 |
20 |
+0 |
Hover/Click |
|
Dec25 |
241220 |
6177.25 |
6196.25 |
6091.50 |
6177.25 |
+75.00 |
10 |
1,116 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
3,452,768 |
2,627,082 |
+31,062 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Dec24 |
241220 |
5875.25 |
5878.25 |
5801.00 |
5840.25 |
-28.50 |
164,098 |
111,734 |
-82,664 |
Hover/Click |
|
Mar25 |
241220 |
5943.75 |
6050.75 |
5865.75 |
6001.75 |
+67.75 |
1,127,976 |
95,237 |
+4,448 |
Hover/Click |
|
Jun25 |
241220 |
5996.00 |
6107.50 |
5922.25 |
6058.75 |
+68.00 |
1,791 |
796 |
+40 |
Hover/Click |
|
Sep25 |
241220 |
6020.00 |
6156.50 |
5985.00 |
6117.00 |
+70.00 |
9 |
14 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,293,876 |
207,786 |
-78,174 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
241220 |
21429.25 |
21812.25 |
21006.50 |
21566.50 |
+187.50 |
733,606 |
226,078 |
+29,700 |
Hover/Click |
|
Jun25 |
241220 |
21627.25 |
22050.25 |
21248.00 |
21806.50 |
+195.25 |
288 |
198 |
+41 |
Hover/Click |
|
Sep25 |
241220 |
22033.00 |
22175.75 |
21676.25 |
22033.00 |
+193.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
943,482 |
331,323 |
+6,595 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Dec24 |
241220 |
21155.00 |
21165.00 |
20745.75 |
20947.98 |
-164.77 |
214,524 |
96,788 |
-13,415 |
Hover/Click |
|
Mar25 |
241220 |
21429.75 |
21812.50 |
21007.00 |
21566.50 |
+187.50 |
1,616,702 |
51,620 |
+5,427 |
Hover/Click |
|
Jun25 |
241220 |
21667.00 |
22050.50 |
21246.50 |
21806.50 |
+195.25 |
1,042 |
993 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
1,832,269 |
149,426 |
-7,895 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
241220 |
3139.70 |
3192.10 |
3101.40 |
3160.00 |
+21.40 |
15,611 |
51,427 |
+2,787 |
Hover/Click |
|
Jun25 |
241220 |
3177.30 |
3205.80 |
3177.30 |
3177.30 |
+23.00 |
|
|
|
Hover/Click |
|
Sep25 |
241220 |
3193.80 |
3193.80 |
3193.80 |
3193.80 |
+18.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,230 |
56,588 |
+1,188 |
|
| Volatility Index(CBOE) |
|
Dec24 |
241218 |
15.70 |
15.80 |
15.20 |
15.66 |
-0.09 |
51,850 |
53,837 |
-13,315 |
|
|
Jan25 |
241220 |
21.40 |
22.80 |
18.05 |
18.26 |
-3.45 |
190,746 |
172,334 |
-3,621 |
|
|
Feb25 |
241220 |
20.85 |
21.80 |
18.45 |
18.59 |
-2.43 |
77,092 |
59,064 |
+5,975 |
|
|
Mar25 |
241220 |
20.65 |
21.35 |
18.65 |
18.75 |
-2.00 |
32,693 |
37,192 |
+4,714 |
|
| Total Volume and Open Interest |
327,632 |
315,062 |
-26,140 |
|
| S & P 600(CME) |
|
Dec24 |
241220 |
1392.50 |
1392.50 |
1392.50 |
1392.50 |
-16.30 |
4 |
100 |
-1 |
|
|
Mar25 |
241220 |
1421.90 |
1447.20 |
1404.30 |
1430.50 |
+6.60 |
11 |
615 |
-1 |
|
| Total Volume and Open Interest |
15 |
715 |
-2 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec24 |
241220 |
2222.00 |
2225.50 |
2189.40 |
2194.05 |
-27.75 |
113,310 |
96,180 |
-41,547 |
Hover/Click |
|
Mar25 |
241220 |
2248.00 |
2292.60 |
2211.70 |
2267.80 |
+22.40 |
348,122 |
464,967 |
+33,241 |
Hover/Click |
|
Jun25 |
241220 |
2249.00 |
2313.90 |
2232.00 |
2287.60 |
+21.20 |
2 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
461,434 |
561,168 |
-8,306 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Dec24 |
241220 |
2222.50 |
2224.90 |
2189.00 |
2194.05 |
-27.75 |
16,381 |
15,856 |
-11,368 |
Hover/Click |
|
Mar25 |
241220 |
2247.40 |
2292.50 |
2211.50 |
2267.80 |
+22.40 |
120,226 |
15,594 |
-873 |
Hover/Click |
|
Jun25 |
241220 |
2261.00 |
2314.00 |
2231.30 |
2287.60 |
+21.20 |
94 |
70 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
136,701 |
31,524 |
-12,187 |
|
| Nikkei 225(CME) |
|
Mar25 |
241220 |
39120 |
39265 |
38445 |
38985 |
-135 |
5,508 |
10,267 |
-109 |
|
|
Jun25 |
241220 |
38985 |
38985 |
38845 |
38985 |
-165 |
|
|
|
|
| Total Volume and Open Interest |
5,508 |
10,267 |
-109 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar25 |
241220 |
39085 |
39365 |
38685 |
38700 |
-355 |
15,446 |
75,270 |
-172 |
|
|
Jun25 |
241220 |
38445 |
38445 |
38445 |
38445 |
-360 |
0 |
597 |
+0 |
|
|
Sep25 |
241220 |
38430 |
38430 |
38430 |
38430 |
-365 |
|
|
|
|
| Total Volume and Open Interest |
15,446 |
78,550 |
-172 |
|
| Nikkei 225 Mini(JPX) |
|
Mar25 |
241220 |
39070 |
39080 |
38690 |
38710 |
-370 |
516,707 |
180,842 |
+4,892 |
|
|
Jun25 |
241219 |
39000 |
39205 |
37975 |
38840 |
-110 |
4,175 |
3,151 |
+74 |
|
|
Sep25 |
241219 |
39010 |
39220 |
38000 |
38860 |
-120 |
57 |
310 |
+6 |
|
| Total Volume and Open Interest |
527,815 |
218,947 |
+4,735 |
|
| Nikkei 225(JPX) |
|
Mar25 |
241220 |
39070 |
39070 |
38690 |
38710 |
-370 |
30,955 |
146,786 |
-1,186 |
|
|
Jun25 |
241220 |
38800 |
38810 |
38500 |
38500 |
-340 |
140 |
8,078 |
+16 |
|
|
Sep25 |
241220 |
38490 |
38490 |
38490 |
38490 |
-370 |
0 |
609 |
+0 |
|
| Total Volume and Open Interest |
31,095 |
184,360 |
-912 |
|
| Nikkei 225(CME) Yen |
|
Mar25 |
241220 |
39030 |
39170 |
38340 |
38885 |
-135 |
23,003 |
33,292 |
+1,098 |
|
|
Jun25 |
241220 |
38870 |
38870 |
38335 |
38870 |
-135 |
0 |
1 |
+0 |
|
|
Sep25 |
241220 |
38895 |
38895 |
38895 |
38895 |
-165 |
|
|
|
|
| Total Volume and Open Interest |
23,003 |
33,293 |
+1,098 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec24 |
241212 |
39660 |
39660 |
39660 |
39660 |
-405 |
|
|
|
|
|
Mar25 |
241220 |
38885 |
38885 |
38885 |
38885 |
-135 |
0 |
1 |
+0 |
|
|
Jun25 |
241220 |
38870 |
38870 |
38870 |
38870 |
-135 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241219 |
7278.5 |
7327.0 |
7260.0 |
7294.0 |
-94.0 |
150,267 |
209,905 |
+12,310 |
|
|
Jan25 |
241220 |
7270.0 |
7313.5 |
7205.5 |
7287.0 |
-22.5 |
57,466 |
135,755 |
+73,933 |
|
|
Feb25 |
241220 |
7255.0 |
7310.0 |
7255.0 |
7310.0 |
-22.5 |
0 |
1 |
+0 |
|
|
Mar25 |
241220 |
7298.5 |
7362.0 |
7238.5 |
7325.0 |
-22.5 |
808 |
3,035 |
+623 |
|
|
Jun25 |
241220 |
7192.5 |
7192.5 |
7192.5 |
7192.5 |
-22.5 |
|
|
|
|
|
Sep25 |
241220 |
7229.5 |
7229.5 |
7229.5 |
7229.5 |
-22.5 |
|
|
|
|
| Total Volume and Open Interest |
137,054 |
331,737 |
+57,597 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec24 |
241220 |
19804 |
19892 |
19650 |
19683 |
-102 |
61,319 |
103,807 |
+1,162 |
|
|
Jan25 |
241220 |
19809 |
19901 |
19666 |
19700 |
-97 |
1,185 |
11,846 |
+641 |
|
|
Feb25 |
241220 |
19764 |
19764 |
19764 |
19764 |
-102 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
62,629 |
126,872 |
+1,853 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241220 |
19934.0 |
19934.0 |
19680.0 |
19683.5 |
-318.5 |
54,398 |
42,364 |
-19,042 |
|
|
Mar25 |
241220 |
20121.0 |
20138.0 |
19831.0 |
20100.0 |
-93.0 |
41,034 |
52,831 |
+15,922 |
|
|
Jun25 |
241220 |
20304.0 |
20304.0 |
20304.0 |
20304.0 |
-95.0 |
1 |
23 |
+1 |
|
| Total Volume and Open Interest |
95,433 |
95,218 |
-3,119 |
|
| Mini-DAX(EUREX) |
|
Dec24 |
241220 |
19942.0 |
19942.0 |
19679.0 |
19683.5 |
-318.5 |
17,994 |
8,767 |
-616 |
|
|
Mar25 |
241220 |
20110.0 |
20139.0 |
19832.0 |
20100.0 |
-93.0 |
6,100 |
4,355 |
+1,746 |
|
|
Jun25 |
241220 |
20333.0 |
20333.0 |
20304.0 |
20304.0 |
-95.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
24,094 |
13,131 |
+1,130 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec24 |
241220 |
4867 |
4870 |
4809 |
4821 |
-61 |
849,678 |
1,375,348 |
-414,791 |
|
|
Mar25 |
241220 |
4894 |
4905 |
4829 |
4896 |
-13 |
661,421 |
1,762,029 |
+283,467 |
|
|
Jun25 |
241220 |
4825 |
4850 |
4825 |
4835 |
-13 |
2 |
15,682 |
+0 |
|
| Total Volume and Open Interest |
1,511,101 |
3,153,921 |
-131,324 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
241220 |
11338 |
11420 |
11234 |
11380 |
-10 |
47,440 |
153,768 |
+13,548 |
|
|
Jun25 |
241220 |
11176 |
11176 |
11176 |
11176 |
-13 |
29 |
256 |
+29 |
|
|
Sep25 |
241220 |
11175 |
11175 |
11175 |
11175 |
-16 |
|
|
|
|
| Total Volume and Open Interest |
105,052 |
246,348 |
-22,075 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec24 |
241220 |
8096.50 |
8108.50 |
8029.50 |
8029.50 |
-68.00 |
155,344 |
99,430 |
-53,202 |
|
|
Mar25 |
241220 |
8130.00 |
8148.50 |
8030.50 |
8126.00 |
-5.00 |
128,644 |
438,154 |
+46,180 |
|
|
Jun25 |
241220 |
8072.00 |
8150.00 |
8072.00 |
8136.00 |
-10.50 |
0 |
154 |
+0 |
|
| Total Volume and Open Interest |
283,988 |
537,738 |
-7,022 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
241220 |
8168.0 |
8168.0 |
8046.0 |
8066.0 |
-99.0 |
69,141 |
242,433 |
+28,810 |
|
|
Jun25 |
241220 |
8230.0 |
8230.0 |
8140.0 |
8140.0 |
-99.0 |
0 |
256 |
+0 |
|
|
Sep25 |
241220 |
8196.0 |
8196.0 |
8196.0 |
8196.0 |
-99.0 |
0 |
288 |
+0 |
|
| Total Volume and Open Interest |
121,553 |
300,183 |
-13,713 |
|
| FTSE MIB(ISE) |
|
Dec24 |
241219 |
33915.00 |
34170.00 |
33670.00 |
33786.00 |
-633.00 |
41,114 |
104,680 |
+10,547 |
|
|
Mar25 |
241220 |
33800.00 |
34005.00 |
33435.00 |
33923.00 |
-50.00 |
22,873 |
58,376 |
+27,266 |
|
|
Jun25 |
241220 |
33268.00 |
33268.00 |
33268.00 |
33268.00 |
-24.00 |
0 |
5 |
+1 |
|
| Total Volume and Open Interest |
53,390 |
149,986 |
+14,192 |
|
| KOSPI 200(KFE) |
|
Mar25 |
241220 |
320.35 |
320.65 |
314.75 |
318.10 |
-3.50 |
167,660 |
249,305 |
-799 |
|
|
Jun25 |
241220 |
319.00 |
319.00 |
313.95 |
317.20 |
-3.50 |
228 |
10,512 |
+1,191 |
|
|
Sep25 |
241220 |
316.50 |
317.75 |
316.50 |
317.75 |
-4.75 |
2 |
128 |
+0 |
|
| Total Volume and Open Interest |
167,890 |
268,946 |
+392 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan25 |
241220 |
533.90 |
540.05 |
533.90 |
538.55 |
+2.55 |
13 |
665 |
+13 |
|
|
Feb25 |
241220 |
536.85 |
537.25 |
532.70 |
536.85 |
+2.55 |
|
|
|
|
|
Mar25 |
241220 |
539.35 |
539.35 |
539.35 |
539.35 |
+7.55 |
|
|
|
|
| Total Volume and Open Interest |
13 |
665 |
+13 |
|
|
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
