 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 01, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan24 |
231201 |
1342.00 |
1343.50 |
1323.50 |
1325.00 |
-17.75 |
110,829 |
253,485 |
-4,231 |
Hover/Click |
Mar24 |
231201 |
1361.50 |
1362.50 |
1344.00 |
1345.50 |
-16.75 |
51,042 |
181,360 |
+3,139 |
Hover/Click |
May24 |
231201 |
1374.75 |
1375.50 |
1359.00 |
1360.50 |
-14.75 |
24,776 |
126,516 |
-440 |
Hover/Click |
Jul24 |
231201 |
1380.00 |
1380.25 |
1365.00 |
1367.00 |
-13.75 |
16,371 |
87,407 |
+1,204 |
Hover/Click |
Aug24 |
231201 |
1355.75 |
1356.25 |
1342.75 |
1345.50 |
-12.75 |
1,923 |
8,022 |
+176 |
Hover/Click |
Sep24 |
231201 |
1306.75 |
1309.00 |
1296.00 |
1300.50 |
-11.50 |
724 |
4,758 |
-44 |
Hover/Click |
Nov24 |
231201 |
1292.00 |
1292.00 |
1277.50 |
1282.25 |
-11.75 |
6,374 |
65,471 |
-902 |
Hover/Click |
Jan25 |
231201 |
1294.75 |
1295.00 |
1284.75 |
1289.50 |
-11.00 |
318 |
2,963 |
+133 |
Hover/Click |
Mar25 |
231201 |
1286.75 |
1286.75 |
1281.00 |
1284.00 |
-9.75 |
46 |
2,481 |
+7 |
Hover/Click |
May25 |
231201 |
1283.25 |
1283.25 |
1282.00 |
1283.00 |
-9.00 |
16 |
2,142 |
+5 |
Hover/Click |
Jul25 |
231201 |
1286.00 |
1286.00 |
1286.00 |
1286.00 |
-9.25 |
4 |
251 |
+1 |
Hover/Click |
Aug25 |
231201 |
1277.00 |
1277.00 |
1277.00 |
1277.00 |
-9.25 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
231201 |
1248.00 |
1248.00 |
1248.00 |
1248.00 |
-9.25 |
0 |
5 |
+0 |
Hover/Click |
Nov25 |
231201 |
1245.00 |
1247.00 |
1242.00 |
1242.00 |
-10.00 |
34 |
658 |
+14 |
Hover/Click |
Total Volume and Open Interest |
212,457 |
735,545 |
-938 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
440.70 |
440.70 |
423.50 |
425.30 |
-16.90 |
27,740 |
5,754 |
-11,605 |
Hover/Click |
Jan24 |
231201 |
423.80 |
423.80 |
412.10 |
412.70 |
-11.30 |
76,109 |
182,088 |
+2,069 |
Hover/Click |
Mar24 |
231201 |
414.20 |
414.20 |
404.20 |
404.60 |
-9.60 |
39,073 |
154,811 |
+2,516 |
Hover/Click |
May24 |
231201 |
407.40 |
407.40 |
400.00 |
400.60 |
-7.40 |
22,934 |
95,649 |
-1,987 |
Hover/Click |
Jul24 |
231201 |
405.80 |
406.20 |
400.00 |
400.80 |
-6.00 |
9,657 |
52,107 |
+158 |
Hover/Click |
Aug24 |
231201 |
401.40 |
402.00 |
396.80 |
397.70 |
-5.20 |
1,821 |
8,254 |
+145 |
Hover/Click |
Sep24 |
231201 |
395.50 |
396.50 |
392.20 |
393.40 |
-4.40 |
837 |
4,284 |
-52 |
Hover/Click |
Oct24 |
231201 |
391.40 |
391.40 |
386.80 |
387.90 |
-3.90 |
395 |
6,359 |
+59 |
Hover/Click |
Dec24 |
231201 |
391.90 |
393.40 |
388.00 |
389.10 |
-3.90 |
3,166 |
22,040 |
+238 |
Hover/Click |
Jan25 |
231201 |
389.00 |
389.70 |
387.50 |
388.20 |
-3.70 |
373 |
1,872 |
+170 |
Hover/Click |
Total Volume and Open Interest |
182,111 |
534,620 |
-8,290 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
52.51 |
52.51 |
51.38 |
51.38 |
-0.91 |
11,398 |
1,917 |
-4,199 |
Hover/Click |
Jan24 |
231201 |
52.26 |
52.45 |
51.37 |
51.45 |
-0.81 |
74,641 |
144,170 |
-2,977 |
Hover/Click |
Mar24 |
231201 |
52.10 |
52.30 |
51.26 |
51.34 |
-0.71 |
40,919 |
125,977 |
+1,194 |
Hover/Click |
May24 |
231201 |
51.99 |
52.25 |
51.27 |
51.35 |
-0.63 |
17,935 |
63,594 |
-357 |
Hover/Click |
Jul24 |
231201 |
51.86 |
52.15 |
51.20 |
51.29 |
-0.56 |
13,836 |
66,001 |
+1,249 |
Hover/Click |
Aug24 |
231201 |
51.11 |
51.77 |
50.88 |
50.97 |
-0.47 |
1,888 |
17,401 |
+29 |
Hover/Click |
Sep24 |
231201 |
50.94 |
51.42 |
50.60 |
50.67 |
-0.39 |
816 |
12,876 |
+34 |
Hover/Click |
Oct24 |
231201 |
50.24 |
50.88 |
50.16 |
50.24 |
-0.31 |
352 |
8,601 |
+13 |
Hover/Click |
Dec24 |
231201 |
50.11 |
50.80 |
49.99 |
50.09 |
-0.28 |
3,299 |
33,314 |
+1,028 |
Hover/Click |
Jan25 |
231201 |
49.94 |
50.33 |
49.94 |
50.02 |
-0.20 |
455 |
1,714 |
+118 |
Hover/Click |
Total Volume and Open Interest |
165,994 |
479,737 |
-3,675 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan24 |
231201 |
699.0 |
699.7 |
680.1 |
680.5 |
-19.8 |
21,439 |
103,311 |
-4,380 |
Hover/Click |
Mar24 |
231201 |
703.8 |
705.0 |
687.5 |
688.2 |
-17.2 |
16,606 |
82,269 |
+2,243 |
Hover/Click |
May24 |
231201 |
709.9 |
710.8 |
695.8 |
696.1 |
-15.2 |
5,313 |
42,537 |
+223 |
Hover/Click |
Jul24 |
231201 |
715.4 |
716.0 |
702.4 |
702.7 |
-14.1 |
3,003 |
16,919 |
+822 |
Hover/Click |
Nov24 |
231201 |
706.1 |
707.9 |
696.6 |
696.9 |
-11.0 |
1,116 |
10,805 |
+536 |
Hover/Click |
Jan25 |
231201 |
704.8 |
704.9 |
698.0 |
698.0 |
-10.4 |
0 |
150 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,477 |
256,007 |
-556 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
460.25 |
469.50 |
458.25 |
464.50 |
+2.75 |
139,560 |
10,547 |
-70,950 |
Hover/Click |
Mar24 |
231201 |
482.00 |
489.50 |
478.75 |
484.75 |
+2.00 |
257,318 |
672,269 |
+27,040 |
Hover/Click |
May24 |
231201 |
494.00 |
501.00 |
490.75 |
496.75 |
+1.75 |
43,314 |
161,423 |
+4,718 |
Hover/Click |
Jul24 |
231201 |
503.50 |
510.00 |
500.75 |
506.00 |
+1.75 |
35,150 |
183,208 |
+5,169 |
Hover/Click |
Sep24 |
231201 |
506.00 |
511.00 |
503.25 |
508.25 |
+1.75 |
9,784 |
66,253 |
+2,179 |
Hover/Click |
Dec24 |
231201 |
511.75 |
516.50 |
509.25 |
513.75 |
+1.50 |
14,705 |
148,314 |
+199 |
Hover/Click |
Mar25 |
231201 |
522.25 |
527.00 |
520.00 |
524.50 |
+1.75 |
461 |
6,388 |
+12 |
Hover/Click |
May25 |
231201 |
527.50 |
531.50 |
525.75 |
529.25 |
+1.50 |
190 |
1,755 |
-37 |
Hover/Click |
Jul25 |
231201 |
527.50 |
531.75 |
526.75 |
529.50 |
+1.00 |
412 |
3,277 |
+62 |
Hover/Click |
Sep25 |
231201 |
511.25 |
513.00 |
511.25 |
512.75 |
+0.75 |
27 |
125 |
-3 |
Hover/Click |
Total Volume and Open Interest |
501,078 |
1,258,900 |
-31,529 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
569.25 |
577.50 |
569.25 |
577.00 |
+6.75 |
19,771 |
2,347 |
-10,818 |
Hover/Click |
Mar24 |
231201 |
595.50 |
610.00 |
589.00 |
602.75 |
+4.75 |
72,626 |
254,695 |
+1,650 |
Hover/Click |
May24 |
231201 |
612.00 |
623.75 |
603.75 |
617.00 |
+4.25 |
21,527 |
59,380 |
+131 |
Hover/Click |
Jul24 |
231201 |
625.00 |
635.00 |
616.00 |
628.25 |
+3.50 |
9,921 |
58,432 |
-246 |
Hover/Click |
Sep24 |
231201 |
638.75 |
648.00 |
630.25 |
642.00 |
+3.25 |
1,886 |
12,829 |
+232 |
Hover/Click |
Dec24 |
231201 |
652.25 |
663.25 |
645.75 |
657.75 |
+3.00 |
1,124 |
12,996 |
-76 |
Hover/Click |
Total Volume and Open Interest |
127,265 |
402,703 |
-9,134 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec23 |
231201 |
643.00 |
646.75 |
632.50 |
645.00 |
+1.75 |
5,954 |
1,064 |
-3,646 |
Hover/Click |
Mar24 |
231201 |
642.00 |
648.75 |
631.50 |
646.75 |
+3.75 |
36,024 |
131,390 |
-2,204 |
Hover/Click |
May24 |
231201 |
647.00 |
653.75 |
636.75 |
651.50 |
+4.00 |
13,605 |
37,354 |
-2,191 |
Hover/Click |
Jul24 |
231201 |
652.50 |
658.25 |
642.00 |
656.00 |
+3.50 |
6,135 |
27,903 |
-117 |
Hover/Click |
Sep24 |
231201 |
664.00 |
669.25 |
653.75 |
667.50 |
+3.50 |
1,537 |
6,093 |
+0 |
Hover/Click |
Dec24 |
231201 |
672.25 |
682.00 |
669.00 |
681.50 |
+3.25 |
370 |
4,456 |
+39 |
Hover/Click |
Mar25 |
231201 |
677.50 |
689.75 |
676.25 |
689.00 |
+3.75 |
54 |
451 |
+5 |
Hover/Click |
Total Volume and Open Interest |
63,679 |
208,806 |
-8,114 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec23 |
231201 |
702.50 |
702.50 |
702.50 |
702.50 |
unch |
3,227 |
280 |
-2,667 |
Hover/Click |
Mar24 |
231201 |
725.75 |
733.25 |
718.50 |
730.25 |
+0.75 |
10,591 |
45,062 |
+1,710 |
Hover/Click |
May24 |
231201 |
735.25 |
742.50 |
729.75 |
740.25 |
+1.00 |
2,275 |
8,636 |
-175 |
Hover/Click |
Jul24 |
231201 |
741.25 |
751.75 |
740.75 |
750.50 |
+1.75 |
589 |
3,816 |
+4 |
Hover/Click |
Sep24 |
231201 |
748.25 |
761.00 |
748.25 |
760.25 |
+3.00 |
173 |
3,475 |
+30 |
Hover/Click |
Dec24 |
231201 |
765.50 |
772.75 |
765.50 |
772.25 |
+3.75 |
29 |
834 |
+23 |
Hover/Click |
Total Volume and Open Interest |
16,884 |
62,128 |
-1,075 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
394.75 |
394.75 |
394.75 |
394.75 |
+20.75 |
158 |
282 |
-530 |
Hover/Click |
Mar24 |
231201 |
374.50 |
387.50 |
374.50 |
384.75 |
+14.75 |
485 |
2,975 |
+109 |
Hover/Click |
May24 |
231201 |
387.75 |
387.75 |
387.75 |
387.75 |
+14.75 |
51 |
288 |
-8 |
Hover/Click |
Jul24 |
231201 |
394.00 |
394.00 |
394.00 |
394.00 |
+14.00 |
1 |
72 |
+0 |
Hover/Click |
Total Volume and Open Interest |
695 |
3,668 |
-429 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan24 |
231201 |
17.35 |
17.38 |
17.17 |
17.18 |
-0.16 |
411 |
10,057 |
+6 |
Hover/Click |
Mar24 |
231201 |
17.57 |
17.57 |
17.43 |
17.44 |
-0.15 |
137 |
1,531 |
+81 |
Hover/Click |
May24 |
231201 |
17.60 |
17.60 |
17.60 |
17.60 |
-0.14 |
8 |
24 |
+6 |
Hover/Click |
Jul24 |
231201 |
17.74 |
17.74 |
17.74 |
17.74 |
-0.14 |
1 |
18 |
+1 |
Hover/Click |
Total Volume and Open Interest |
557 |
12,351 |
+94 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
171.100 |
171.380 |
169.000 |
169.285 |
-1.595 |
7,093 |
27,636 |
-2,325 |
Hover/Click |
Feb24 |
231201 |
171.830 |
172.435 |
168.935 |
169.130 |
-2.700 |
21,364 |
107,640 |
-152 |
Hover/Click |
Apr24 |
231201 |
174.435 |
174.900 |
171.435 |
171.630 |
-2.805 |
9,912 |
54,932 |
-326 |
Hover/Click |
Jun24 |
231201 |
170.050 |
170.600 |
167.380 |
167.550 |
-2.650 |
5,806 |
39,565 |
-478 |
Hover/Click |
Aug24 |
231201 |
170.150 |
170.830 |
167.830 |
168.080 |
-2.320 |
3,548 |
19,601 |
+77 |
Hover/Click |
Oct24 |
231201 |
175.130 |
175.535 |
172.950 |
173.250 |
-2.035 |
1,854 |
8,504 |
+163 |
Hover/Click |
Total Volume and Open Interest |
50,513 |
269,661 |
-2,830 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan24 |
231201 |
220.000 |
221.450 |
213.935 |
214.435 |
-5.515 |
7,574 |
22,541 |
-439 |
Hover/Click |
Mar24 |
231201 |
222.600 |
223.880 |
216.500 |
217.235 |
-5.345 |
5,107 |
10,455 |
-384 |
Hover/Click |
Apr24 |
231201 |
226.750 |
227.650 |
220.550 |
221.185 |
-5.500 |
2,028 |
6,326 |
-109 |
Hover/Click |
May24 |
231201 |
230.500 |
231.300 |
224.080 |
224.900 |
-5.600 |
1,231 |
4,564 |
+16 |
Hover/Click |
Aug24 |
231201 |
244.800 |
244.800 |
237.985 |
238.985 |
-5.215 |
586 |
4,057 |
-30 |
Hover/Click |
Sep24 |
231201 |
247.035 |
247.035 |
240.950 |
241.830 |
-4.955 |
229 |
1,006 |
+47 |
Hover/Click |
Oct24 |
231201 |
248.535 |
248.735 |
243.400 |
243.830 |
-4.800 |
182 |
756 |
+80 |
Hover/Click |
Total Volume and Open Interest |
17,000 |
49,941 |
-786 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
68.930 |
69.100 |
68.380 |
68.600 |
-0.180 |
6,743 |
25,011 |
-1,252 |
Hover/Click |
Feb24 |
231201 |
71.600 |
72.000 |
69.800 |
70.100 |
-1.380 |
24,186 |
82,764 |
-910 |
Hover/Click |
Apr24 |
231201 |
77.830 |
78.000 |
76.100 |
76.380 |
-0.970 |
8,006 |
37,448 |
+216 |
Hover/Click |
May24 |
231201 |
84.130 |
84.280 |
83.480 |
83.780 |
-0.500 |
225 |
1,289 |
-42 |
|
Jun24 |
231201 |
92.800 |
93.280 |
91.780 |
92.230 |
-0.270 |
4,995 |
17,856 |
-86 |
Hover/Click |
Jul24 |
231201 |
95.000 |
95.080 |
93.900 |
94.380 |
-0.200 |
1,641 |
13,075 |
+61 |
Hover/Click |
Aug24 |
231201 |
95.500 |
95.530 |
94.480 |
95.200 |
+0.020 |
1,314 |
7,679 |
+154 |
Hover/Click |
Oct24 |
231201 |
82.030 |
82.300 |
81.650 |
82.100 |
+0.150 |
258 |
4,312 |
-10 |
Hover/Click |
Total Volume and Open Interest |
47,487 |
191,671 |
-1,845 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
16.10 |
16.19 |
16.04 |
16.12 |
+0.02 |
1,494 |
5,775 |
-621 |
Hover/Click |
Jan24 |
231201 |
16.25 |
16.38 |
16.15 |
16.31 |
+0.12 |
1,589 |
5,605 |
+1,114 |
Hover/Click |
Feb24 |
231201 |
16.67 |
16.84 |
16.60 |
16.70 |
+0.12 |
244 |
2,906 |
+62 |
Hover/Click |
Mar24 |
231201 |
17.34 |
17.46 |
17.30 |
17.42 |
+0.09 |
174 |
1,666 |
+63 |
Hover/Click |
Apr24 |
231201 |
17.82 |
17.84 |
17.78 |
17.78 |
unch |
90 |
1,041 |
+38 |
Hover/Click |
May24 |
231201 |
18.00 |
18.07 |
18.00 |
18.03 |
+0.01 |
16 |
950 |
+8 |
Hover/Click |
Jun24 |
231201 |
18.27 |
18.31 |
18.24 |
18.25 |
-0.03 |
16 |
964 |
+5 |
Hover/Click |
Jul24 |
231201 |
18.40 |
18.40 |
18.40 |
18.40 |
+0.01 |
2 |
698 |
+2 |
Hover/Click |
Aug24 |
231201 |
18.47 |
18.50 |
18.47 |
18.50 |
+0.03 |
2 |
689 |
+0 |
Hover/Click |
Sep24 |
231201 |
18.55 |
18.55 |
18.55 |
18.55 |
-0.03 |
4 |
727 |
-2 |
Hover/Click |
Oct24 |
231201 |
18.63 |
18.70 |
18.53 |
18.69 |
+0.04 |
4 |
503 |
+3 |
Hover/Click |
Nov24 |
231201 |
18.59 |
18.60 |
18.57 |
18.60 |
-0.02 |
6 |
465 |
-2 |
Hover/Click |
Dec24 |
231201 |
18.35 |
18.40 |
18.35 |
18.40 |
-0.03 |
0 |
472 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,641 |
22,514 |
+670 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec23 |
231201 |
4428 |
4428 |
4398 |
4398 |
-77 |
12 |
292 |
-610 |
Hover/Click |
Mar24 |
231201 |
4265 |
4270 |
4160 |
4201 |
-76 |
25,312 |
148,045 |
+249 |
Hover/Click |
May24 |
231201 |
4231 |
4236 |
4130 |
4170 |
-72 |
10,417 |
56,156 |
+372 |
Hover/Click |
Jul24 |
231201 |
4200 |
4200 |
4099 |
4138 |
-66 |
5,026 |
42,824 |
-102 |
Hover/Click |
Sep24 |
231201 |
4130 |
4131 |
4041 |
4081 |
-53 |
3,747 |
17,489 |
+334 |
Hover/Click |
Dec24 |
231201 |
3994 |
3994 |
3909 |
3950 |
-48 |
718 |
17,254 |
+201 |
Hover/Click |
Mar25 |
231201 |
3862 |
3862 |
3775 |
3819 |
-41 |
965 |
4,304 |
+431 |
Hover/Click |
Total Volume and Open Interest |
46,492 |
287,090 |
+891 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec23 |
231201 |
193.90 |
193.90 |
193.90 |
193.90 |
-1.10 |
28 |
314 |
-4 |
Hover/Click |
Mar24 |
231201 |
185.75 |
188.50 |
178.20 |
184.35 |
-0.35 |
16,632 |
109,322 |
+256 |
Hover/Click |
May24 |
231201 |
181.90 |
185.05 |
174.80 |
181.70 |
+0.95 |
7,212 |
48,462 |
+487 |
Hover/Click |
Jul24 |
231201 |
181.30 |
185.05 |
175.20 |
182.10 |
+1.40 |
3,415 |
14,797 |
+381 |
Hover/Click |
Sep24 |
231201 |
182.00 |
185.70 |
176.10 |
182.90 |
+1.40 |
813 |
6,532 |
-10 |
Hover/Click |
Dec24 |
231201 |
183.40 |
187.05 |
177.70 |
184.45 |
+1.25 |
327 |
11,887 |
-57 |
Hover/Click |
Total Volume and Open Interest |
28,597 |
195,053 |
+1,142 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan24 |
231201 |
397.15 |
400.45 |
388.55 |
394.20 |
-6.80 |
461 |
7,137 |
-89 |
Hover/Click |
Mar24 |
231201 |
384.85 |
385.00 |
376.55 |
381.10 |
-6.30 |
137 |
1,908 |
+95 |
Hover/Click |
May24 |
231201 |
374.95 |
376.20 |
370.05 |
372.55 |
-5.30 |
18 |
435 |
+12 |
Hover/Click |
Jul24 |
231201 |
362.50 |
364.95 |
362.50 |
364.95 |
-3.25 |
1 |
84 |
+1 |
Hover/Click |
Sep24 |
231201 |
354.90 |
354.90 |
354.90 |
354.90 |
-2.15 |
0 |
6 |
+0 |
Hover/Click |
Nov24 |
231201 |
345.30 |
345.30 |
345.30 |
345.30 |
-2.15 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
617 |
9,581 |
+19 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
231201 |
26.15 |
26.17 |
24.95 |
25.09 |
-0.95 |
43,729 |
427,241 |
-3,276 |
Hover/Click |
May24 |
231201 |
25.15 |
25.17 |
24.17 |
24.26 |
-0.78 |
18,985 |
156,748 |
+14 |
Hover/Click |
Jul24 |
231201 |
24.35 |
24.36 |
23.57 |
23.65 |
-0.59 |
8,867 |
119,986 |
+178 |
Hover/Click |
Oct24 |
231201 |
24.07 |
24.07 |
23.37 |
23.44 |
-0.50 |
4,819 |
82,370 |
-65 |
Hover/Click |
Mar25 |
231201 |
23.92 |
23.99 |
23.32 |
23.44 |
-0.43 |
2,240 |
36,847 |
+235 |
Hover/Click |
May25 |
231201 |
22.70 |
22.81 |
22.33 |
22.40 |
-0.27 |
804 |
17,442 |
+6 |
Hover/Click |
Jul25 |
231201 |
21.89 |
21.97 |
21.55 |
21.66 |
-0.13 |
691 |
11,938 |
+83 |
Hover/Click |
Oct25 |
231201 |
21.41 |
21.62 |
21.24 |
21.42 |
-0.01 |
399 |
10,922 |
+148 |
Hover/Click |
Total Volume and Open Interest |
81,048 |
873,501 |
-2,445 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec23 |
231201 |
3580 |
3580 |
3479 |
3501 |
-79 |
7,661 |
48,950 |
-335 |
Hover/Click |
Mar24 |
231201 |
3548 |
3560 |
3475 |
3498 |
-60 |
16,293 |
152,456 |
+1,282 |
Hover/Click |
May24 |
231201 |
3435 |
3439 |
3360 |
3382 |
-53 |
10,515 |
57,473 |
-490 |
Hover/Click |
Jul24 |
231201 |
3318 |
3323 |
3248 |
3270 |
-48 |
7,150 |
51,439 |
-9 |
Hover/Click |
Sep24 |
231201 |
3238 |
3245 |
3173 |
3197 |
-41 |
6,698 |
28,424 |
+2,290 |
Hover/Click |
Dec24 |
231201 |
3070 |
3076 |
3015 |
3043 |
-27 |
4,732 |
28,488 |
+1,658 |
Hover/Click |
Mar25 |
231201 |
2991 |
2992 |
2940 |
2965 |
-30 |
1,567 |
31,139 |
+563 |
Hover/Click |
Total Volume and Open Interest |
55,274 |
400,735 |
+5,491 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar24 |
231201 |
715.10 |
715.20 |
693.10 |
696.80 |
-20.30 |
3,412 |
44,203 |
-412 |
Hover/Click |
May24 |
231201 |
698.00 |
698.00 |
677.60 |
679.60 |
-19.30 |
1,393 |
19,938 |
-107 |
Hover/Click |
Aug24 |
231201 |
677.40 |
677.90 |
662.10 |
662.90 |
-16.00 |
773 |
8,612 |
+110 |
Hover/Click |
Oct24 |
231201 |
659.10 |
660.40 |
646.80 |
647.50 |
-13.60 |
182 |
3,839 |
+18 |
Hover/Click |
Dec24 |
231201 |
647.50 |
649.30 |
636.50 |
637.10 |
-12.50 |
20 |
2,821 |
+3 |
Hover/Click |
Total Volume and Open Interest |
5,919 |
81,500 |
-267 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec23 |
231201 |
76.00 |
79.48 |
76.00 |
78.42 |
-0.98 |
1 |
62 |
-1 |
Hover/Click |
Mar24 |
231201 |
80.02 |
80.14 |
79.26 |
79.42 |
-0.64 |
10,135 |
104,165 |
+821 |
Hover/Click |
May24 |
231201 |
80.57 |
80.69 |
79.90 |
80.12 |
-0.58 |
3,189 |
39,295 |
+371 |
Hover/Click |
Jul24 |
231201 |
81.14 |
81.25 |
80.53 |
80.77 |
-0.51 |
1,789 |
26,304 |
+178 |
Hover/Click |
Oct24 |
231201 |
78.39 |
78.39 |
78.39 |
78.39 |
-0.24 |
0 |
37 |
+0 |
Hover/Click |
Dec24 |
231201 |
77.40 |
77.53 |
77.05 |
77.39 |
-0.24 |
500 |
22,884 |
+38 |
Hover/Click |
Total Volume and Open Interest |
15,614 |
193,546 |
+1,407 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan24 |
231201 |
75.59 |
76.76 |
73.93 |
74.07 |
-1.89 |
322,170 |
331,214 |
+97 |
Hover/Click |
Feb24 |
231201 |
75.71 |
76.81 |
74.13 |
74.25 |
-1.80 |
112,412 |
137,452 |
+5,595 |
Hover/Click |
Mar24 |
231201 |
75.67 |
76.71 |
74.20 |
74.31 |
-1.68 |
86,670 |
135,895 |
+7,892 |
Hover/Click |
Apr24 |
231201 |
75.53 |
76.52 |
74.14 |
74.28 |
-1.57 |
29,494 |
70,281 |
+615 |
Hover/Click |
May24 |
231201 |
75.38 |
76.41 |
74.08 |
74.20 |
-1.48 |
18,349 |
52,017 |
+1,250 |
Hover/Click |
Jun24 |
231201 |
75.19 |
76.26 |
73.93 |
74.04 |
-1.43 |
47,989 |
155,020 |
+1,036 |
Hover/Click |
Jul24 |
231201 |
75.18 |
75.92 |
73.77 |
73.83 |
-1.37 |
8,577 |
47,713 |
+108 |
Hover/Click |
Aug24 |
231201 |
74.84 |
75.67 |
73.49 |
73.55 |
-1.32 |
5,048 |
41,639 |
+638 |
Hover/Click |
Sep24 |
231201 |
74.48 |
75.30 |
73.17 |
73.22 |
-1.26 |
10,756 |
60,311 |
-265 |
Hover/Click |
Oct24 |
231201 |
73.90 |
74.89 |
72.85 |
72.85 |
-1.23 |
1,157 |
36,170 |
+316 |
Hover/Click |
Nov24 |
231201 |
73.69 |
74.55 |
72.51 |
72.51 |
-1.19 |
941 |
33,805 |
-119 |
Hover/Click |
Dec24 |
231201 |
72.98 |
74.18 |
72.05 |
72.16 |
-1.16 |
36,845 |
156,027 |
+44 |
Hover/Click |
Jan25 |
231201 |
73.16 |
73.72 |
71.77 |
71.78 |
-1.12 |
1,101 |
26,732 |
+601 |
Hover/Click |
Feb25 |
231201 |
72.52 |
73.30 |
71.41 |
71.41 |
-1.10 |
78 |
14,915 |
+49 |
Hover/Click |
Mar25 |
231201 |
72.15 |
72.80 |
71.07 |
71.07 |
-1.07 |
1,145 |
20,262 |
+112 |
Hover/Click |
Apr25 |
231201 |
70.74 |
70.74 |
70.74 |
70.74 |
-1.04 |
450 |
8,542 |
+421 |
Hover/Click |
Total Volume and Open Interest |
707,111 |
1,584,635 |
+20,898 |
|
e-miNY Crude Oil(NYM) |
Jan24 |
231201 |
75.575 |
76.750 |
73.925 |
74.075 |
-1.875 |
11,828 |
3,195 |
-50 |
|
Feb24 |
231201 |
75.700 |
76.800 |
74.150 |
74.250 |
-1.800 |
959 |
1,123 |
+40 |
|
Mar24 |
231201 |
75.800 |
76.450 |
74.200 |
74.300 |
-1.700 |
86 |
222 |
-14 |
|
Apr24 |
231201 |
75.400 |
76.425 |
74.275 |
74.275 |
-1.575 |
7 |
52 |
+0 |
|
May24 |
231201 |
75.500 |
75.500 |
74.200 |
74.200 |
-1.475 |
12 |
15 |
+1 |
|
Jun24 |
231201 |
75.225 |
76.100 |
74.050 |
74.050 |
-1.425 |
22 |
73 |
-2 |
|
Jul24 |
231201 |
75.675 |
75.900 |
73.750 |
73.825 |
-1.375 |
2 |
28 |
-1 |
|
Aug24 |
231201 |
75.575 |
75.600 |
73.550 |
73.550 |
-1.325 |
0 |
11 |
+0 |
|
Sep24 |
231201 |
73.225 |
73.225 |
73.225 |
73.225 |
-1.250 |
0 |
10 |
+0 |
|
Oct24 |
231201 |
74.800 |
74.800 |
72.850 |
72.850 |
-1.225 |
1 |
0 |
-1 |
|
Total Volume and Open Interest |
12,957 |
4,942 |
-35 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan24 |
231201 |
274.30 |
276.17 |
265.97 |
266.15 |
-9.27 |
77,883 |
90,785 |
+4,852 |
Hover/Click |
Feb24 |
231201 |
270.34 |
272.50 |
262.83 |
262.98 |
-8.64 |
38,007 |
38,912 |
+389 |
Hover/Click |
Mar24 |
231201 |
266.07 |
268.54 |
259.46 |
259.66 |
-7.92 |
18,598 |
34,366 |
+246 |
Hover/Click |
Apr24 |
231201 |
261.62 |
264.19 |
255.51 |
255.71 |
-7.37 |
9,642 |
33,858 |
+116 |
Hover/Click |
May24 |
231201 |
257.03 |
260.86 |
252.75 |
252.93 |
-6.72 |
7,091 |
15,948 |
+997 |
Hover/Click |
Jun24 |
231201 |
255.78 |
258.47 |
251.06 |
251.26 |
-6.21 |
8,509 |
26,606 |
+708 |
Hover/Click |
Jul24 |
231201 |
256.04 |
257.62 |
250.86 |
251.01 |
-5.92 |
3,723 |
8,712 |
+386 |
Hover/Click |
Aug24 |
231201 |
255.75 |
257.50 |
250.88 |
251.03 |
-5.72 |
2,160 |
6,786 |
+265 |
Hover/Click |
Sep24 |
231201 |
254.50 |
257.69 |
251.16 |
251.40 |
-5.59 |
2,150 |
9,412 |
+61 |
Hover/Click |
Oct24 |
231201 |
254.53 |
257.32 |
251.54 |
251.54 |
-5.38 |
906 |
4,240 |
+59 |
Hover/Click |
Nov24 |
231201 |
254.53 |
256.75 |
251.14 |
251.14 |
-5.17 |
480 |
3,066 |
+145 |
Hover/Click |
Dec24 |
231201 |
253.90 |
256.23 |
250.07 |
250.28 |
-4.97 |
1,565 |
16,021 |
+293 |
Hover/Click |
Jan25 |
231201 |
255.00 |
255.00 |
249.22 |
249.31 |
-4.86 |
50 |
1,988 |
-3 |
Hover/Click |
Feb25 |
231201 |
249.10 |
249.10 |
248.02 |
248.02 |
-4.81 |
8 |
541 |
+0 |
Hover/Click |
Total Volume and Open Interest |
196,036 |
300,950 |
-2,497 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan24 |
231201 |
216.15 |
219.88 |
211.62 |
212.11 |
-5.47 |
73,246 |
125,697 |
+1,758 |
Hover/Click |
Feb24 |
231201 |
216.22 |
220.09 |
212.14 |
212.56 |
-5.22 |
38,643 |
46,009 |
+409 |
Hover/Click |
Mar24 |
231201 |
217.26 |
221.46 |
213.80 |
214.16 |
-5.06 |
16,828 |
41,527 |
+1,021 |
Hover/Click |
Apr24 |
231201 |
236.27 |
240.25 |
233.19 |
233.54 |
-4.73 |
5,194 |
27,075 |
+96 |
Hover/Click |
May24 |
231201 |
237.86 |
240.54 |
233.80 |
234.10 |
-4.47 |
3,119 |
17,701 |
+507 |
Hover/Click |
Jun24 |
231201 |
236.50 |
239.54 |
232.97 |
233.28 |
-4.24 |
4,682 |
26,963 |
+168 |
Hover/Click |
Jul24 |
231201 |
235.48 |
237.35 |
231.14 |
231.22 |
-4.03 |
1,736 |
13,778 |
+130 |
Hover/Click |
Aug24 |
231201 |
232.38 |
233.98 |
228.50 |
228.50 |
-3.87 |
1,568 |
6,165 |
+192 |
Hover/Click |
Sep24 |
231201 |
228.50 |
230.74 |
224.79 |
224.84 |
-3.71 |
1,686 |
7,154 |
-6 |
Hover/Click |
Oct24 |
231201 |
212.28 |
213.24 |
208.81 |
208.89 |
-3.46 |
644 |
3,467 |
+128 |
Hover/Click |
Total Volume and Open Interest |
169,695 |
339,350 |
-4,623 |
|
e-miNY RBOB Gasoline(NYM) |
Jan24 |
231201 |
213.70 |
213.70 |
212.10 |
212.10 |
-5.48 |
|
|
|
|
Feb24 |
231201 |
212.60 |
212.60 |
212.56 |
212.60 |
-5.18 |
|
|
|
|
Mar24 |
231201 |
214.20 |
214.20 |
214.16 |
214.20 |
-5.02 |
|
|
|
|
Apr24 |
231201 |
233.50 |
233.54 |
233.50 |
233.50 |
-4.77 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan24 |
231201 |
2.809 |
2.844 |
2.754 |
2.814 |
+0.012 |
141,591 |
328,464 |
-6,938 |
Hover/Click |
Feb24 |
231201 |
2.770 |
2.801 |
2.712 |
2.773 |
+0.010 |
46,453 |
99,273 |
+945 |
Hover/Click |
Mar24 |
231201 |
2.649 |
2.671 |
2.589 |
2.641 |
+0.004 |
40,897 |
200,091 |
+2,422 |
Hover/Click |
Apr24 |
231201 |
2.603 |
2.626 |
2.549 |
2.599 |
+0.004 |
26,753 |
111,594 |
+3,132 |
Hover/Click |
May24 |
231201 |
2.664 |
2.686 |
2.615 |
2.662 |
+0.004 |
12,443 |
79,463 |
-491 |
Hover/Click |
Jun24 |
231201 |
2.801 |
2.829 |
2.761 |
2.806 |
+0.005 |
7,676 |
29,185 |
-931 |
Hover/Click |
Jul24 |
231201 |
2.953 |
2.979 |
2.914 |
2.954 |
+0.006 |
5,868 |
47,313 |
+205 |
Hover/Click |
Aug24 |
231201 |
3.000 |
3.030 |
2.967 |
3.007 |
+0.005 |
4,380 |
20,101 |
-310 |
Hover/Click |
Sep24 |
231201 |
2.997 |
3.019 |
2.957 |
2.997 |
+0.004 |
5,835 |
32,390 |
+693 |
Hover/Click |
Oct24 |
231201 |
3.070 |
3.095 |
3.033 |
3.073 |
+0.001 |
15,766 |
58,764 |
+5 |
Hover/Click |
Nov24 |
231201 |
3.458 |
3.480 |
3.424 |
3.457 |
+0.001 |
2,879 |
18,062 |
+34 |
Hover/Click |
Dec24 |
231201 |
3.920 |
3.965 |
3.904 |
3.937 |
+0.002 |
2,989 |
29,713 |
+191 |
Hover/Click |
Jan25 |
231201 |
4.235 |
4.258 |
4.196 |
4.229 |
unch |
8,125 |
49,640 |
+393 |
Hover/Click |
Feb25 |
231201 |
4.116 |
4.158 |
4.109 |
4.132 |
-0.002 |
939 |
13,806 |
+161 |
Hover/Click |
Mar25 |
231201 |
3.778 |
3.815 |
3.774 |
3.792 |
-0.006 |
1,091 |
28,329 |
+81 |
Hover/Click |
Apr25 |
231201 |
3.451 |
3.485 |
3.437 |
3.461 |
-0.009 |
1,351 |
34,588 |
+329 |
Hover/Click |
Total Volume and Open Interest |
327,993 |
1,312,656 |
+213 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb24 |
231201 |
80.67 |
81.54 |
78.75 |
78.88 |
-1.98 |
404,821 |
482,743 |
+25,429 |
Hover/Click |
Mar24 |
231201 |
80.48 |
81.24 |
78.65 |
78.77 |
-1.81 |
190,718 |
296,929 |
+10,365 |
Hover/Click |
Apr24 |
231201 |
80.18 |
80.98 |
78.49 |
78.61 |
-1.67 |
84,363 |
146,771 |
+2,659 |
Hover/Click |
May24 |
231201 |
79.84 |
80.76 |
78.35 |
78.45 |
-1.55 |
45,755 |
105,017 |
+130 |
Hover/Click |
Jun24 |
231201 |
79.58 |
80.52 |
78.18 |
78.27 |
-1.44 |
86,512 |
172,744 |
-1,739 |
Hover/Click |
Jul24 |
231201 |
79.42 |
80.24 |
77.95 |
78.04 |
-1.38 |
18,226 |
50,269 |
+1,857 |
Hover/Click |
Aug24 |
231201 |
79.10 |
79.95 |
77.72 |
77.78 |
-1.33 |
11,844 |
58,602 |
-61 |
Hover/Click |
Sep24 |
231201 |
78.64 |
79.64 |
77.40 |
77.49 |
-1.30 |
24,489 |
65,364 |
+653 |
Hover/Click |
Oct24 |
231201 |
78.43 |
79.32 |
77.12 |
77.20 |
-1.27 |
5,827 |
45,299 |
+327 |
Hover/Click |
Nov24 |
231201 |
77.72 |
78.99 |
76.86 |
76.90 |
-1.24 |
3,660 |
30,809 |
+1,050 |
Hover/Click |
Dec24 |
231201 |
77.76 |
78.67 |
76.51 |
76.59 |
-1.21 |
62,999 |
184,339 |
-62 |
Hover/Click |
Jan25 |
231201 |
77.73 |
78.01 |
76.28 |
76.28 |
-1.17 |
2,101 |
30,632 |
+527 |
Hover/Click |
Feb25 |
231201 |
76.98 |
78.03 |
75.85 |
75.96 |
-1.15 |
2,020 |
27,824 |
-47 |
Hover/Click |
Mar25 |
231201 |
76.92 |
76.92 |
75.68 |
75.68 |
-1.13 |
4,610 |
21,625 |
+731 |
Hover/Click |
Total Volume and Open Interest |
1,071,670 |
2,085,049 |
+10,911 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231201 |
809.00 |
814.25 |
785.50 |
806.50 |
+5.00 |
44,672 |
81,425 |
-6,899 |
Hover/Click |
Jan24 |
231201 |
794.50 |
799.00 |
769.75 |
791.50 |
+5.00 |
96,391 |
140,007 |
-2,199 |
Hover/Click |
Feb24 |
231201 |
788.00 |
793.00 |
764.75 |
786.25 |
+5.00 |
54,796 |
71,505 |
+2,132 |
Hover/Click |
Mar24 |
231201 |
781.25 |
786.50 |
759.25 |
780.75 |
+5.25 |
30,301 |
66,650 |
+2,209 |
Hover/Click |
Apr24 |
231201 |
773.00 |
778.50 |
752.25 |
773.50 |
+5.75 |
15,692 |
38,190 |
+1,575 |
Hover/Click |
May24 |
231201 |
766.50 |
772.25 |
747.50 |
767.75 |
+6.25 |
8,172 |
32,907 |
+1,677 |
Hover/Click |
Jun24 |
231201 |
762.75 |
768.25 |
744.75 |
764.25 |
+6.50 |
13,838 |
45,872 |
+9 |
Hover/Click |
Jul24 |
231201 |
758.25 |
764.50 |
743.75 |
762.25 |
+7.00 |
2,456 |
19,915 |
+559 |
Hover/Click |
Aug24 |
231201 |
754.25 |
763.00 |
742.50 |
760.50 |
+7.25 |
1,947 |
15,338 |
+127 |
Hover/Click |
Sep24 |
231201 |
756.00 |
760.75 |
740.50 |
758.75 |
+7.50 |
3,281 |
25,617 |
+734 |
Hover/Click |
Total Volume and Open Interest |
282,232 |
637,881 |
+623 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan24 |
231201 |
75.93 |
76.76 |
73.95 |
74.07 |
-1.89 |
48,746 |
90,190 |
-3,427 |
Hover/Click |
Feb24 |
231201 |
76.03 |
76.80 |
74.15 |
74.25 |
-1.80 |
67,907 |
74,833 |
-736 |
Hover/Click |
Mar24 |
231201 |
75.80 |
76.68 |
74.28 |
74.31 |
-1.68 |
64,435 |
49,713 |
+2,603 |
Hover/Click |
Apr24 |
231201 |
75.67 |
76.50 |
74.28 |
74.28 |
-1.57 |
38,807 |
23,600 |
+1,751 |
Hover/Click |
May24 |
231201 |
75.36 |
76.30 |
74.20 |
74.20 |
-1.48 |
21,246 |
20,502 |
+1,480 |
Hover/Click |
Jun24 |
231201 |
75.25 |
76.08 |
74.04 |
74.04 |
-1.43 |
21,624 |
75,351 |
+183 |
Hover/Click |
Jul24 |
231201 |
74.14 |
74.14 |
73.83 |
73.83 |
-1.37 |
1,696 |
18,070 |
+248 |
Hover/Click |
Aug24 |
231201 |
73.55 |
73.55 |
73.55 |
73.55 |
-1.32 |
757 |
13,702 |
+114 |
Hover/Click |
Sep24 |
231201 |
74.54 |
75.01 |
73.22 |
73.22 |
-1.26 |
4,266 |
29,784 |
+408 |
Hover/Click |
Oct24 |
231201 |
72.85 |
72.85 |
72.85 |
72.85 |
-1.23 |
391 |
9,486 |
+12 |
Hover/Click |
Nov24 |
231201 |
72.72 |
72.72 |
72.51 |
72.51 |
-1.19 |
298 |
8,671 |
-39 |
Hover/Click |
Dec24 |
231201 |
72.37 |
72.37 |
72.16 |
72.16 |
-1.16 |
8,952 |
72,979 |
+856 |
Hover/Click |
Jan25 |
231201 |
71.78 |
71.78 |
71.78 |
71.78 |
-1.12 |
86 |
7,857 |
-10 |
Hover/Click |
Feb25 |
231201 |
71.41 |
71.41 |
71.41 |
71.41 |
-1.10 |
26 |
3,562 |
-13 |
Hover/Click |
Mar25 |
231201 |
71.07 |
71.07 |
71.07 |
71.07 |
-1.07 |
279 |
3,477 |
-13 |
Hover/Click |
Apr25 |
231201 |
70.74 |
70.74 |
70.74 |
70.74 |
-1.04 |
2 |
2,624 |
+0 |
Hover/Click |
Total Volume and Open Interest |
281,704 |
591,404 |
+3,751 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec23 |
231201 |
103.290 |
103.665 |
103.050 |
103.200 |
-0.228 |
16,035 |
39,260 |
+991 |
Hover/Click |
Mar24 |
231201 |
102.855 |
103.260 |
102.660 |
102.820 |
-0.232 |
368 |
1,193 |
+118 |
Hover/Click |
Jun24 |
231201 |
102.420 |
102.420 |
102.420 |
102.420 |
-0.232 |
1 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,404 |
40,468 |
+1,109 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
66.10 |
66.80 |
66.03 |
66.75 |
+0.63 |
122,309 |
191,353 |
-1,282 |
Hover/Click |
Mar24 |
231201 |
66.30 |
66.97 |
66.20 |
66.92 |
+0.62 |
877 |
4,075 |
+225 |
Hover/Click |
Jun24 |
231201 |
66.42 |
67.03 |
66.42 |
67.03 |
+0.62 |
56 |
167 |
+52 |
Hover/Click |
Total Volume and Open Interest |
123,299 |
196,056 |
-997 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
126.29 |
127.18 |
126.15 |
127.01 |
+0.76 |
99,453 |
210,712 |
-56 |
Hover/Click |
Mar24 |
231201 |
126.48 |
127.24 |
126.24 |
127.09 |
+0.76 |
592 |
3,980 |
+77 |
Hover/Click |
Jun24 |
231201 |
126.55 |
127.15 |
126.48 |
127.10 |
+0.74 |
261 |
1,677 |
+251 |
Hover/Click |
Total Volume and Open Interest |
100,517 |
217,623 |
+251 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
73.76 |
74.16 |
73.75 |
74.12 |
+0.39 |
72,408 |
190,601 |
-2,613 |
Hover/Click |
Mar24 |
231201 |
73.86 |
74.27 |
73.86 |
74.23 |
+0.40 |
1,498 |
6,075 |
+708 |
Hover/Click |
Jun24 |
231201 |
74.10 |
74.33 |
74.06 |
74.33 |
+0.39 |
11 |
1,288 |
+9 |
Hover/Click |
Sep24 |
231201 |
74.38 |
74.41 |
74.37 |
74.41 |
+0.37 |
0 |
278 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,938 |
198,961 |
-1,903 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
67.64 |
68.35 |
67.57 |
68.26 |
+0.62 |
212,867 |
254,430 |
+1,569 |
Hover/Click |
Mar24 |
231201 |
68.67 |
69.35 |
68.58 |
69.27 |
+0.63 |
6,740 |
7,732 |
+1,870 |
Hover/Click |
Jun24 |
231201 |
69.79 |
70.24 |
69.74 |
70.22 |
+0.62 |
41 |
254 |
+19 |
Hover/Click |
Total Volume and Open Interest |
221,307 |
264,497 |
+3,716 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
114.46 |
115.40 |
114.23 |
115.22 |
+0.78 |
20,282 |
58,942 |
-166 |
Hover/Click |
Mar24 |
231201 |
115.59 |
116.50 |
115.40 |
116.37 |
+0.79 |
129 |
902 |
-23 |
Hover/Click |
Jun24 |
231201 |
117.60 |
117.60 |
117.48 |
117.48 |
+0.79 |
0 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,417 |
60,296 |
-183 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
108.97 |
109.20 |
108.35 |
108.79 |
-0.18 |
228,819 |
699,078 |
-945 |
Hover/Click |
Mar24 |
231201 |
109.42 |
109.62 |
108.80 |
109.24 |
-0.17 |
2,869 |
17,304 |
-7 |
Hover/Click |
Jun24 |
231201 |
110.00 |
110.01 |
109.40 |
109.68 |
-0.17 |
106 |
2,354 |
-56 |
Hover/Click |
Total Volume and Open Interest |
235,972 |
726,453 |
-685 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
573.88 |
581.38 |
573.50 |
579.88 |
+6.13 |
47,676 |
247,676 |
+2,436 |
Hover/Click |
Mar24 |
231201 |
565.75 |
572.75 |
565.75 |
571.38 |
+6.13 |
739 |
2,740 |
+506 |
Hover/Click |
Total Volume and Open Interest |
48,416 |
250,446 |
+2,943 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan24 |
231201 |
202.55 |
204.80 |
201.90 |
204.65 |
+2.10 |
11,826 |
70,271 |
+3,264 |
|
Feb24 |
231201 |
201.70 |
203.90 |
201.70 |
203.85 |
+2.05 |
2 |
52 |
+0 |
|
Mar24 |
231201 |
203.35 |
203.35 |
203.35 |
203.35 |
+2.15 |
10 |
2,682 |
-5 |
Hover/Click |
Apr24 |
231201 |
202.75 |
202.75 |
202.75 |
202.75 |
+2.10 |
|
|
|
|
Total Volume and Open Interest |
28,020 |
107,938 |
-811 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
116~210 |
118~150 |
116~150 |
118~050 |
+1~230 |
107,163 |
36,410 |
-39,352 |
Hover/Click |
Mar24 |
231201 |
116~230 |
118~170 |
116~130 |
118~050 |
+1~230 |
574,543 |
1,265,112 |
+32,972 |
Hover/Click |
Jun24 |
231201 |
116~280 |
118~120 |
116~240 |
118~120 |
+1~230 |
75 |
233 |
+0 |
Hover/Click |
Total Volume and Open Interest |
681,781 |
1,301,755 |
-6,380 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
109~195 |
110~150 |
109~155 |
110~110 |
+0~280 |
597,861 |
48,672 |
-169,754 |
Hover/Click |
Mar24 |
231201 |
109~305 |
110~280 |
109~250 |
110~215 |
+0~280 |
2,548,373 |
4,604,212 |
+47,551 |
Hover/Click |
Jun24 |
231201 |
111~000 |
111~080 |
110~260 |
111~075 |
+0~280 |
22 |
29 |
+3 |
Hover/Click |
Total Volume and Open Interest |
3,146,256 |
4,652,913 |
-122,200 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
106~172 |
107~014 |
106~120 |
106~310 |
+0~192 |
531,542 |
108,865 |
-185,381 |
Hover/Click |
Mar24 |
231201 |
106~314 |
107~196 |
106~270 |
107~152 |
+0~200 |
2,069,051 |
5,787,035 |
+152 |
Hover/Click |
Jun24 |
231201 |
107~302 |
107~302 |
107~302 |
107~302 |
+0~200 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,600,593 |
5,895,901 |
-185,229 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
101~277 |
102~036 |
101~256 |
102~023 |
+0~090 |
493,654 |
82,594 |
-103,936 |
Hover/Click |
Mar24 |
231201 |
102~095 |
102~186 |
102~073 |
102~167 |
+0~094 |
1,376,135 |
4,094,048 |
+200,164 |
Hover/Click |
Jun24 |
231201 |
102~295 |
102~295 |
102~295 |
102~295 |
+0~094 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,869,789 |
4,176,643 |
+96,228 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
94.765 |
94.775 |
94.760 |
94.770 |
+0.005 |
44,947 |
280,728 |
-5,853 |
|
Mar24 |
231201 |
94.810 |
94.870 |
94.800 |
94.845 |
+0.035 |
66,638 |
187,180 |
-1,304 |
|
Jun24 |
231201 |
94.990 |
95.100 |
94.985 |
95.075 |
+0.080 |
68,712 |
162,964 |
-423 |
|
Sep24 |
231201 |
95.250 |
95.365 |
95.235 |
95.350 |
+0.100 |
51,384 |
138,336 |
+1,564 |
|
Dec24 |
231201 |
95.510 |
95.630 |
95.490 |
95.615 |
+0.105 |
79,632 |
207,816 |
-4,222 |
|
Mar25 |
231201 |
95.720 |
95.855 |
95.705 |
95.835 |
+0.100 |
42,923 |
104,051 |
-1,588 |
|
Jun25 |
231201 |
95.885 |
96.010 |
95.875 |
96.000 |
+0.095 |
42,193 |
96,270 |
-1,665 |
|
Sep25 |
231201 |
95.995 |
96.120 |
95.985 |
96.110 |
+0.095 |
41,617 |
76,428 |
+1,780 |
|
Dec25 |
231201 |
96.065 |
96.185 |
96.055 |
96.175 |
+0.090 |
48,920 |
79,903 |
+5,348 |
|
Mar26 |
231201 |
96.110 |
96.230 |
96.100 |
96.215 |
+0.085 |
17,818 |
69,540 |
+120 |
|
Jun26 |
231201 |
96.150 |
96.255 |
96.140 |
96.245 |
+0.080 |
15,944 |
49,793 |
+592 |
|
Sep26 |
231201 |
96.170 |
96.270 |
96.165 |
96.260 |
+0.070 |
11,207 |
50,243 |
+650 |
|
Dec26 |
231201 |
96.195 |
96.270 |
96.180 |
96.270 |
+0.060 |
10,069 |
27,115 |
+854 |
|
Mar27 |
231201 |
96.205 |
96.275 |
96.195 |
96.275 |
+0.050 |
6,846 |
23,409 |
+65 |
|
Jun27 |
231201 |
96.220 |
96.280 |
96.205 |
96.280 |
+0.040 |
8,550 |
17,092 |
+231 |
|
Sep27 |
231201 |
96.250 |
96.285 |
96.210 |
96.285 |
+0.035 |
6,972 |
10,525 |
+399 |
|
Dec27 |
231201 |
96.260 |
96.285 |
96.205 |
96.285 |
+0.025 |
3,716 |
8,656 |
+666 |
|
Mar28 |
231201 |
96.265 |
96.280 |
96.200 |
96.280 |
+0.020 |
1,565 |
2,767 |
-46 |
|
Total Volume and Open Interest |
572,216 |
1,782,925 |
-2,535 |
|
Ultra T-Bond(CBOT) |
Dec23 |
231201 |
122~29 |
124~28 |
122~06 |
124~12 |
+2~02 |
78,103 |
19,678 |
-33,765 |
|
Mar24 |
231201 |
123~13 |
125~18 |
122~26 |
124~31 |
+1~31 |
393,514 |
1,575,222 |
+28,156 |
|
Jun24 |
231201 |
126~05 |
126~05 |
126~05 |
126~05 |
+1~31 |
|
|
|
|
Total Volume and Open Interest |
471,617 |
1,594,900 |
-5,609 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec23 |
231201 |
113~185 |
114~175 |
113~085 |
114~130 |
+1~045 |
238,014 |
54,218 |
-112,128 |
|
Mar24 |
231201 |
113~230 |
114~285 |
113~160 |
114~200 |
+1~035 |
774,406 |
1,963,494 |
+105,831 |
|
Jun24 |
231201 |
114~115 |
114~115 |
114~115 |
114~115 |
+1~035 |
1 |
3 |
+1 |
|
Total Volume and Open Interest |
1,012,421 |
2,017,715 |
-6,296 |
|
30 Day Federal Funds(CBOT) |
Dec23 |
231201 |
94.668 |
94.670 |
94.665 |
94.670 |
+0.002 |
45,350 |
152,385 |
-167 |
|
Jan24 |
231201 |
94.665 |
94.670 |
94.665 |
94.670 |
+0.005 |
79,212 |
401,284 |
-12,001 |
|
Feb24 |
231201 |
94.685 |
94.715 |
94.680 |
94.705 |
+0.030 |
119,214 |
336,588 |
+2,867 |
|
Mar24 |
231201 |
94.725 |
94.770 |
94.720 |
94.760 |
+0.050 |
19,183 |
65,664 |
+3,623 |
|
Apr24 |
231201 |
94.800 |
94.865 |
94.790 |
94.850 |
+0.070 |
105,160 |
217,611 |
-2,649 |
|
May24 |
231201 |
94.950 |
95.060 |
94.940 |
95.035 |
+0.110 |
37,712 |
73,903 |
-2,857 |
|
Total Volume and Open Interest |
481,251 |
1,915,060 |
-2,617 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec23 |
231130 |
146.71 |
147.16 |
146.34 |
146.66 |
-0.09 |
786 |
13,084 |
+73 |
Hover/Click |
Mar24 |
231130 |
145.95 |
146.35 |
145.65 |
145.94 |
-0.09 |
101 |
106 |
+82 |
Hover/Click |
Jun24 |
231130 |
145.94 |
145.94 |
145.94 |
145.94 |
-0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
887 |
13,190 |
+155 |
|
Euro-Buxl(EUREX) |
Dec23 |
231130 |
130.88 |
131.50 |
129.08 |
130.10 |
-0.66 |
112,184 |
217,084 |
+13,392 |
|
Mar24 |
231130 |
131.26 |
131.52 |
129.18 |
130.16 |
-0.66 |
5,402 |
12,923 |
+3,383 |
|
Jun24 |
231130 |
130.26 |
130.26 |
130.26 |
130.26 |
-0.30 |
|
|
|
|
Total Volume and Open Interest |
117,586 |
230,007 |
+16,775 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec23 |
231130 |
132.75 |
132.96 |
131.94 |
132.29 |
-0.42 |
930,540 |
1,339,703 |
+44,694 |
Hover/Click |
Mar24 |
231130 |
133.15 |
133.34 |
132.29 |
132.65 |
-0.45 |
45,282 |
92,783 |
+24,202 |
Hover/Click |
Jun24 |
231130 |
132.26 |
132.26 |
132.26 |
132.26 |
-0.27 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
975,822 |
1,432,488 |
+68,896 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec23 |
231130 |
117.67 |
117.92 |
117.31 |
117.50 |
-0.23 |
780,703 |
1,308,798 |
+41,025 |
Hover/Click |
Mar24 |
231130 |
117.23 |
117.47 |
116.85 |
117.05 |
-0.23 |
42,537 |
67,855 |
+23,036 |
Hover/Click |
Jun24 |
231130 |
118.95 |
118.95 |
118.95 |
118.95 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
823,240 |
1,376,653 |
+64,061 |
|
Euro-Schatz(EUREX) |
Dec23 |
231130 |
105.40 |
105.50 |
105.34 |
105.39 |
-0.03 |
614,898 |
2,071,229 |
-7,049 |
|
Mar24 |
231130 |
105.81 |
105.90 |
105.73 |
105.79 |
-0.02 |
53,425 |
106,288 |
+31,834 |
|
Jun24 |
231130 |
105.89 |
105.89 |
105.89 |
105.89 |
-0.34 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
668,323 |
2,177,523 |
+24,785 |
|
3-Mth Euribor(EUREX) |
Dec23 |
231130 |
96.045 |
96.055 |
96.045 |
96.050 |
+0.005 |
100 |
176 |
-33 |
|
Mar24 |
231130 |
96.220 |
96.250 |
96.220 |
96.230 |
+0.015 |
88 |
1,001 |
-6 |
|
Jun24 |
231130 |
96.540 |
96.575 |
96.525 |
96.530 |
+0.005 |
227 |
1,114 |
+10 |
|
Total Volume and Open Interest |
4,921 |
6,326 |
-164 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec23 |
231201 |
96~15 |
97~01 |
96~11 |
96~26 |
+0~06 |
11,502 |
4,446 |
-12,833 |
Hover/Click |
Mar24 |
231201 |
96~14 |
97~01 |
96~08 |
96~27 |
+0~05 |
248,692 |
472,010 |
+4,171 |
Hover/Click |
Total Volume and Open Interest |
260,400 |
476,472 |
-8,662 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec23 |
231201 |
96.055 |
96.080 |
96.050 |
96.070 |
+0.020 |
225,601 |
651,899 |
+18,180 |
|
Mar24 |
231201 |
96.225 |
96.365 |
96.225 |
96.345 |
+0.115 |
322,591 |
718,219 |
-13,477 |
|
Jun24 |
231201 |
96.545 |
96.785 |
96.540 |
96.740 |
+0.205 |
288,517 |
585,215 |
+15,873 |
|
Total Volume and Open Interest |
2,395,015 |
4,448,015 |
+140,371 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec23 |
231201 |
95.61 |
95.62 |
95.61 |
95.62 |
unch |
49,824 |
224,989 |
-12,914 |
|
Mar24 |
231201 |
95.52 |
95.54 |
95.49 |
95.52 |
-0.01 |
64,441 |
326,042 |
+6,184 |
|
Jun24 |
231201 |
95.52 |
95.53 |
95.47 |
95.51 |
-0.01 |
47,153 |
236,106 |
+1,253 |
|
Sep24 |
231201 |
95.59 |
95.59 |
95.52 |
95.57 |
-0.02 |
25,684 |
160,150 |
+578 |
|
Dec24 |
231201 |
95.68 |
95.68 |
95.61 |
95.66 |
-0.03 |
30,478 |
140,761 |
-1,706 |
|
Mar25 |
231201 |
95.79 |
95.80 |
95.70 |
95.74 |
-0.05 |
15,741 |
94,561 |
+1,588 |
|
Jun25 |
231201 |
95.87 |
95.88 |
95.79 |
95.81 |
-0.07 |
9,137 |
81,151 |
+3,192 |
|
Sep25 |
231201 |
95.94 |
95.94 |
95.84 |
95.86 |
-0.08 |
8,053 |
62,405 |
+2,061 |
|
Dec25 |
231201 |
95.97 |
95.97 |
95.89 |
95.89 |
-0.09 |
642 |
7,524 |
+517 |
|
Mar26 |
231201 |
95.91 |
95.91 |
95.89 |
95.89 |
-0.10 |
107 |
2,681 |
+100 |
|
Total Volume and Open Interest |
251,308 |
1,337,318 |
+805 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231201 |
95.58 |
95.61 |
95.49 |
95.50 |
-0.08 |
196,651 |
1,327,923 |
+8,807 |
|
Mar24 |
231201 |
95.49 |
95.49 |
95.49 |
95.49 |
-0.08 |
561 |
901 |
+394 |
|
Total Volume and Open Interest |
197,212 |
1,328,824 |
+9,201 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec23 |
231201 |
95.98 |
95.99 |
95.89 |
95.92 |
-0.06 |
230,126 |
844,432 |
-1,312 |
|
Mar24 |
231201 |
96.00 |
96.01 |
95.93 |
95.94 |
-0.06 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
230,126 |
844,443 |
-1,312 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec23 |
231201 |
2038.3 |
2073.2 |
2036.0 |
2071.0 |
+32.9 |
15,290 |
14,460 |
-9,748 |
Hover/Click |
Feb24 |
231201 |
2056.5 |
2095.7 |
2052.6 |
2089.7 |
+32.5 |
197,789 |
410,643 |
+12,802 |
Hover/Click |
Apr24 |
231201 |
2076.5 |
2115.0 |
2072.0 |
2109.2 |
+32.5 |
6,223 |
36,743 |
-825 |
Hover/Click |
Jun24 |
231201 |
2098.8 |
2134.5 |
2093.6 |
2129.0 |
+32.5 |
2,647 |
22,099 |
+112 |
Hover/Click |
Aug24 |
231201 |
2118.0 |
2150.9 |
2110.0 |
2146.6 |
+32.3 |
1,124 |
11,265 |
+253 |
Hover/Click |
Oct24 |
231201 |
2135.3 |
2168.0 |
2128.9 |
2163.7 |
+32.1 |
283 |
1,343 |
+30 |
Hover/Click |
Dec24 |
231201 |
2150.6 |
2186.6 |
2145.6 |
2181.2 |
+31.8 |
384 |
6,346 |
+5 |
Hover/Click |
Feb25 |
231201 |
2188.0 |
2198.5 |
2188.0 |
2198.5 |
+31.8 |
22 |
134 |
+16 |
Hover/Click |
Apr25 |
231201 |
2214.2 |
2214.2 |
2214.2 |
2214.2 |
+31.8 |
3 |
99 |
+0 |
Hover/Click |
Jun25 |
231201 |
2230.5 |
2230.5 |
2230.5 |
2230.5 |
+31.8 |
1 |
956 |
-1 |
Hover/Click |
Aug25 |
231201 |
2245.6 |
2245.6 |
2245.6 |
2245.6 |
+31.8 |
0 |
6 |
+0 |
Hover/Click |
Oct25 |
231201 |
2261.3 |
2261.3 |
2261.3 |
2261.3 |
+31.9 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
225,676 |
508,285 |
+2,747 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec23 |
231201 |
2540.0 |
2556.5 |
2515.5 |
2549.9 |
+20.6 |
5,716 |
3,772 |
-3,347 |
Hover/Click |
Mar24 |
231201 |
2569.5 |
2594.0 |
2548.0 |
2585.7 |
+19.7 |
67,404 |
123,814 |
+8,184 |
Hover/Click |
May24 |
231201 |
2594.5 |
2617.5 |
2573.5 |
2609.9 |
+19.6 |
1,007 |
9,352 |
+217 |
Hover/Click |
Jul24 |
231201 |
2616.0 |
2636.5 |
2603.0 |
2633.6 |
+19.7 |
398 |
3,563 |
+18 |
Hover/Click |
Sep24 |
231201 |
2637.5 |
2657.5 |
2631.0 |
2657.3 |
+20.2 |
404 |
1,078 |
+180 |
Hover/Click |
Dec24 |
231201 |
2675.5 |
2689.9 |
2665.0 |
2689.9 |
+20.8 |
83 |
925 |
+28 |
Hover/Click |
Mar25 |
231201 |
2722.7 |
2722.7 |
2722.7 |
2722.7 |
+15.2 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,633 |
144,332 |
+5,188 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan24 |
231201 |
933.2 |
943.1 |
923.2 |
936.1 |
+0.2 |
23,079 |
59,761 |
-621 |
Hover/Click |
Apr24 |
231201 |
943.7 |
950.0 |
930.5 |
943.6 |
+0.7 |
2,048 |
9,998 |
+805 |
Hover/Click |
Jul24 |
231201 |
949.0 |
955.7 |
938.6 |
950.7 |
+0.7 |
147 |
393 |
+10 |
Hover/Click |
Oct24 |
231201 |
958.3 |
963.3 |
947.0 |
958.3 |
+0.8 |
101 |
470 |
+56 |
Hover/Click |
Total Volume and Open Interest |
25,386 |
70,684 |
+247 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec23 |
231201 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
-9.10 |
414 |
155 |
-249 |
Hover/Click |
Mar24 |
231201 |
1016.50 |
1030.00 |
996.00 |
1010.40 |
-10.00 |
3,966 |
19,524 |
+181 |
Hover/Click |
Jun24 |
231201 |
1005.00 |
1017.60 |
1005.00 |
1017.60 |
-10.00 |
18 |
134 |
+8 |
Hover/Click |
Total Volume and Open Interest |
4,400 |
19,844 |
-59 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec23 |
231201 |
383.75 |
391.00 |
383.00 |
390.90 |
+8.00 |
6,653 |
4,303 |
-1,790 |
Hover/Click |
Mar24 |
231201 |
385.50 |
393.30 |
384.25 |
393.15 |
+8.10 |
76,393 |
115,070 |
+738 |
Hover/Click |
May24 |
231201 |
387.75 |
395.20 |
386.40 |
395.10 |
+7.75 |
9,694 |
25,236 |
+1,589 |
Hover/Click |
Jul24 |
231201 |
390.15 |
397.15 |
389.30 |
397.05 |
+7.40 |
4,517 |
16,469 |
+481 |
Hover/Click |
Sep24 |
231201 |
392.50 |
398.80 |
391.35 |
398.80 |
+6.95 |
728 |
3,839 |
+61 |
Hover/Click |
Total Volume and Open Interest |
100,306 |
174,988 |
+1,897 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec23 |
231201 |
35986 |
36338 |
35963 |
36303 |
+293 |
143,804 |
94,435 |
-2,445 |
Hover/Click |
Mar24 |
231201 |
36325 |
36673 |
36305 |
36643 |
+294 |
725 |
1,669 |
+235 |
Hover/Click |
Jun24 |
231201 |
36649 |
36971 |
36649 |
36903 |
+293 |
7 |
47 |
+6 |
Hover/Click |
Sep24 |
231201 |
36920 |
36920 |
36920 |
36920 |
+274 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,536 |
96,153 |
-2,204 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
4571.75 |
4607.75 |
4562.50 |
4600.75 |
+24.00 |
1,592,398 |
2,226,521 |
+7,955 |
Hover/Click |
Mar24 |
231201 |
4622.25 |
4657.75 |
4612.75 |
4651.00 |
+24.25 |
9,144 |
55,721 |
+2,683 |
Hover/Click |
Jun24 |
231201 |
4674.25 |
4705.75 |
4665.00 |
4701.25 |
+23.50 |
200 |
4,511 |
+70 |
Hover/Click |
Sep24 |
231201 |
4720.25 |
4744.00 |
4720.25 |
4744.00 |
+22.25 |
13 |
1,353 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,601,845 |
2,290,520 |
+10,626 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
15955.00 |
16050.00 |
15864.00 |
16023.75 |
+38.25 |
634,326 |
280,005 |
-7,000 |
Hover/Click |
Mar24 |
231201 |
16158.50 |
16251.50 |
16066.25 |
16225.25 |
+38.00 |
3,351 |
6,539 |
+525 |
Hover/Click |
Jun24 |
231201 |
16361.75 |
67.00 |
16294.75 |
43.00 |
+35.25 |
54 |
173 |
+4 |
Hover/Click |
Total Volume and Open Interest |
637,731 |
286,844 |
-6,471 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
231201 |
2567.30 |
2630.00 |
2554.70 |
2628.00 |
+60.40 |
20,201 |
39,908 |
-329 |
Hover/Click |
Mar24 |
231201 |
2652.30 |
2652.30 |
2652.30 |
2652.30 |
+59.20 |
0 |
20 |
+0 |
Hover/Click |
Jun24 |
231201 |
2669.50 |
2669.50 |
2669.50 |
2669.50 |
+62.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
20,201 |
39,928 |
-329 |
|
Volatility Index(CBOE) |
Dec23 |
231201 |
13.80 |
13.85 |
13.50 |
13.70 |
-0.06 |
67,456 |
184,953 |
-5,121 |
|
Jan24 |
231201 |
15.55 |
15.60 |
15.35 |
15.51 |
-0.06 |
45,865 |
111,436 |
+2,684 |
|
Feb24 |
231201 |
16.40 |
16.45 |
16.22 |
16.31 |
-0.13 |
16,863 |
40,976 |
+1,093 |
|
Mar24 |
231201 |
17.05 |
17.10 |
16.90 |
16.94 |
-0.13 |
11,864 |
21,189 |
+108 |
|
Total Volume and Open Interest |
153,983 |
391,197 |
+445 |
|
S & P 600(CME) |
Dec23 |
231201 |
1206.30 |
1206.30 |
1206.30 |
1206.30 |
+33.20 |
0 |
717 |
+0 |
|
Mar24 |
231201 |
1219.20 |
1219.20 |
1219.20 |
1219.20 |
+33.50 |
|
|
|
|
Total Volume and Open Interest |
0 |
717 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
1810.90 |
1869.60 |
1797.00 |
1865.70 |
+53.50 |
215,278 |
554,120 |
+5,451 |
Hover/Click |
Mar24 |
231201 |
1832.20 |
1888.80 |
1816.80 |
1885.00 |
+53.90 |
836 |
2,543 |
+254 |
Hover/Click |
Jun24 |
231201 |
1894.90 |
1903.80 |
1894.90 |
1903.80 |
+53.80 |
3 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
216,117 |
556,676 |
+5,705 |
|
Nikkei 225(CME) |
Dec23 |
231201 |
33505 |
33575 |
33260 |
33475 |
-70 |
6,089 |
16,889 |
-154 |
|
Mar24 |
231201 |
33520 |
33545 |
33245 |
33450 |
-75 |
274 |
256 |
+95 |
|
Total Volume and Open Interest |
6,363 |
17,145 |
-59 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
231130 |
33310 |
33505 |
33155 |
33475 |
+190 |
30,175 |
131,448 |
+807 |
|
Mar24 |
231130 |
33250 |
33395 |
33110 |
33395 |
+190 |
293 |
4,837 |
+129 |
|
Jun24 |
231130 |
33155 |
33155 |
33155 |
33155 |
+195 |
512 |
2,935 |
+134 |
|
Total Volume and Open Interest |
30,981 |
146,286 |
+1,071 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
231201 |
33545 |
33580 |
33390 |
33420 |
-80 |
764,638 |
355,362 |
-546 |
|
Mar24 |
231130 |
33220 |
33410 |
33080 |
33410 |
+220 |
36,716 |
37,000 |
+1,221 |
|
Jun24 |
231130 |
32945 |
33150 |
32820 |
33150 |
+220 |
758 |
2,945 |
-1 |
|
Total Volume and Open Interest |
659,980 |
441,730 |
+465 |
|
Nikkei 225(JPX) |
Dec23 |
231201 |
33540 |
33580 |
33390 |
33420 |
-80 |
44,426 |
218,613 |
+389 |
|
Mar24 |
231201 |
33460 |
33490 |
33320 |
33340 |
-70 |
3,090 |
22,839 |
+739 |
|
Jun24 |
231201 |
33080 |
33080 |
33080 |
33080 |
-70 |
6 |
14,785 |
+405 |
|
Total Volume and Open Interest |
47,526 |
303,121 |
+1,542 |
|
Nikkei 225(CME) Yen |
Dec23 |
231201 |
33505 |
33575 |
33255 |
33470 |
-70 |
25,672 |
60,732 |
-266 |
|
Mar24 |
231201 |
33350 |
33455 |
33175 |
33385 |
-75 |
766 |
4,751 |
+71 |
|
Jun24 |
231201 |
33470 |
33470 |
33470 |
33470 |
-115 |
|
|
|
|
Total Volume and Open Interest |
26,438 |
65,484 |
-195 |
|
Nikkei 225(CME) e-Mini Yen |
Dec23 |
231201 |
33470 |
33470 |
33470 |
33470 |
-70 |
|
|
|
|
Mar24 |
231201 |
33390 |
33390 |
33385 |
33390 |
-70 |
0 |
1 |
+0 |
|
Jun24 |
231201 |
33470 |
33470 |
33470 |
33470 |
-115 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231130 |
7292.0 |
7333.0 |
7258.5 |
7315.0 |
+41.0 |
47,644 |
186,228 |
+4,625 |
|
Jan24 |
231130 |
7303.0 |
7340.5 |
7279.5 |
7336.0 |
+42.5 |
2 |
14 |
+1 |
|
Feb24 |
231130 |
7359.0 |
7359.0 |
7359.0 |
7359.0 |
+43.0 |
|
|
|
|
Mar24 |
231130 |
7381.5 |
7381.5 |
7381.5 |
7381.5 |
+43.0 |
0 |
1 |
+0 |
|
Jun24 |
231130 |
7276.5 |
7276.5 |
7276.5 |
7276.5 |
+41.0 |
|
|
|
|
Sep24 |
231130 |
7331.5 |
7331.5 |
7331.5 |
7331.5 |
+38.5 |
|
|
|
|
Total Volume and Open Interest |
47,646 |
186,244 |
+4,626 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec23 |
231201 |
17051 |
17137 |
16865 |
16895 |
-153 |
139,612 |
120,123 |
+13,381 |
|
Jan24 |
231201 |
17154 |
17220 |
16962 |
16984 |
-154 |
583 |
3,715 |
+344 |
|
Feb24 |
231201 |
17051 |
17051 |
17051 |
17051 |
-154 |
7 |
10 |
+7 |
|
Total Volume and Open Interest |
163,983 |
142,921 |
+3,894 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
231130 |
16209.0 |
16295.0 |
16197.0 |
16259.0 |
+60.0 |
43,351 |
59,680 |
-186 |
|
Mar24 |
231130 |
16376.0 |
16450.0 |
16373.0 |
16430.0 |
+60.0 |
29 |
260 |
+8 |
|
Jun24 |
231130 |
16664.0 |
16664.0 |
16664.0 |
16664.0 |
+59.0 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Dec23 |
231130 |
16211.0 |
16295.0 |
16197.0 |
16259.0 |
+60.0 |
35,433 |
13,984 |
+272 |
|
Mar24 |
231130 |
16411.0 |
16450.0 |
16366.0 |
16430.0 |
+60.0 |
37 |
245 |
+3 |
|
Jun24 |
231130 |
16664.0 |
16664.0 |
16664.0 |
16664.0 |
+59.0 |
0 |
19 |
+0 |
|
Total Volume and Open Interest |
35,470 |
14,248 |
+275 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec23 |
231130 |
4381 |
4403 |
4366 |
4391 |
+12 |
611,328 |
3,030,024 |
+24,338 |
|
Mar24 |
231130 |
4420 |
4445 |
4402 |
4424 |
+12 |
35,322 |
91,638 |
+26,109 |
|
Jun24 |
231130 |
4367 |
4367 |
4367 |
4367 |
+11 |
0 |
15,469 |
+0 |
|
Total Volume and Open Interest |
646,650 |
3,140,385 |
+50,447 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
231130 |
10821 |
10891 |
10779 |
10872 |
+65 |
26,706 |
159,251 |
+1,495 |
|
Mar24 |
231130 |
10740 |
10831 |
10726 |
10816 |
+65 |
30 |
1,506 |
+20 |
|
Jun24 |
231130 |
10698 |
10698 |
10698 |
10698 |
+65 |
0 |
541 |
+0 |
|
Total Volume and Open Interest |
26,736 |
161,461 |
+1,515 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
231201 |
7483.50 |
7558.50 |
7480.50 |
7545.50 |
+85.00 |
75,551 |
505,458 |
+1,255 |
|
Mar24 |
231201 |
7506.00 |
7579.00 |
7506.00 |
7568.00 |
+85.50 |
135 |
3,437 |
+133 |
|
Jun24 |
231201 |
7583.00 |
7583.00 |
7583.00 |
7583.00 |
+85.50 |
0 |
949 |
+0 |
|
Total Volume and Open Interest |
75,686 |
509,845 |
+1,388 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
231201 |
7094.0 |
7101.0 |
7055.0 |
7089.0 |
-5.0 |
35,858 |
237,594 |
+23 |
|
Mar24 |
231201 |
7053.0 |
7063.0 |
7040.0 |
7063.0 |
-4.0 |
6 |
120 |
+0 |
|
Jun24 |
231201 |
7063.0 |
7063.0 |
7063.0 |
7063.0 |
-4.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
35,866 |
237,843 |
+25 |
|
FTSE MIB(ISE) |
Dec23 |
231201 |
29860.00 |
30075.00 |
29750.00 |
29963.00 |
+177.00 |
14,650 |
109,506 |
-233 |
|
Mar24 |
231201 |
29950.00 |
30225.00 |
29950.00 |
30153.00 |
+175.00 |
45 |
2,512 |
+33 |
|
Jun24 |
231201 |
29628.00 |
29628.00 |
29628.00 |
29628.00 |
+180.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
14,695 |
112,022 |
-200 |
|
KOSPI 200(KFE) |
Dec23 |
231130 |
337.05 |
339.20 |
335.35 |
339.15 |
+1.60 |
220,318 |
288,689 |
+3,054 |
|
Mar24 |
231130 |
336.45 |
339.00 |
334.95 |
339.00 |
+2.10 |
1,455 |
25,185 |
-87 |
|
Jun24 |
231130 |
336.00 |
339.30 |
335.65 |
339.30 |
+1.90 |
13 |
18,874 |
+85 |
|
Total Volume and Open Interest |
221,786 |
349,759 |
+3,053 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec23 |
231201 |
551.50 |
551.50 |
548.40 |
548.40 |
-8.45 |
36 |
578 |
+17 |
|
Jan24 |
231201 |
545.90 |
545.90 |
545.90 |
545.90 |
-8.45 |
|
|
|
|
Feb24 |
231201 |
548.40 |
548.40 |
548.40 |
548.40 |
-3.45 |
|
|
|
|
Total Volume and Open Interest |
36 |
578 |
+17 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|