|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri September 16, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov22 |
220916 |
1449.00 |
1455.00 |
1433.75 |
1448.50 |
-3.00 |
100,629 |
328,423 |
+588 |
Hover/Click |
|
Jan23 |
220916 |
1456.50 |
1461.75 |
1441.00 |
1455.25 |
-2.75 |
32,266 |
102,933 |
+329 |
Hover/Click |
|
Mar23 |
220916 |
1455.25 |
1461.75 |
1441.25 |
1456.00 |
-2.25 |
16,272 |
80,823 |
-169 |
Hover/Click |
|
May23 |
220916 |
1456.50 |
1461.00 |
1442.25 |
1457.00 |
-1.75 |
10,712 |
60,886 |
+800 |
Hover/Click |
|
Jul23 |
220916 |
1452.00 |
1458.50 |
1439.00 |
1454.25 |
-1.25 |
8,040 |
44,276 |
+181 |
Hover/Click |
|
Aug23 |
220916 |
1428.00 |
1434.25 |
1415.75 |
1430.75 |
-1.25 |
226 |
2,145 |
-12 |
Hover/Click |
|
Sep23 |
220916 |
1383.75 |
1387.50 |
1374.00 |
1385.25 |
-1.25 |
140 |
1,119 |
-36 |
Hover/Click |
|
Nov23 |
220916 |
1361.25 |
1369.00 |
1350.50 |
1366.00 |
unch |
3,273 |
29,237 |
+681 |
Hover/Click |
|
Jan24 |
220916 |
1368.50 |
1368.50 |
1368.50 |
1368.50 |
unch |
0 |
804 |
+0 |
Hover/Click |
|
Mar24 |
220916 |
1355.00 |
1359.75 |
1355.00 |
1359.75 |
+0.25 |
2 |
425 |
+1 |
Hover/Click |
|
May24 |
220916 |
1354.75 |
1354.75 |
1347.25 |
1354.75 |
+0.25 |
9 |
1,029 |
+6 |
Hover/Click |
|
Jul24 |
220916 |
1352.25 |
1352.25 |
1352.25 |
1352.25 |
+0.25 |
0 |
122 |
+0 |
Hover/Click |
|
Aug24 |
220916 |
1341.75 |
1341.75 |
1341.75 |
1341.75 |
+0.25 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
220916 |
1304.00 |
1304.00 |
1304.00 |
1304.00 |
+0.25 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
171,580 |
653,186 |
+2,369 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct22 |
220916 |
432.50 |
435.50 |
424.80 |
429.60 |
-4.90 |
24,371 |
38,052 |
-695 |
Hover/Click |
|
Dec22 |
220916 |
426.20 |
429.10 |
417.50 |
421.70 |
-6.30 |
51,087 |
186,631 |
+1,946 |
Hover/Click |
|
Jan23 |
220916 |
422.00 |
424.50 |
413.20 |
416.40 |
-7.10 |
14,125 |
58,596 |
+1,263 |
Hover/Click |
|
Mar23 |
220916 |
415.70 |
418.30 |
407.00 |
408.90 |
-8.50 |
10,785 |
49,576 |
+40 |
Hover/Click |
|
May23 |
220916 |
413.00 |
415.10 |
403.90 |
405.20 |
-9.10 |
5,146 |
22,351 |
-66 |
Hover/Click |
|
Jul23 |
220916 |
412.60 |
414.00 |
403.10 |
404.30 |
-9.10 |
2,084 |
14,166 |
-37 |
Hover/Click |
|
Aug23 |
220916 |
408.10 |
408.90 |
399.00 |
399.60 |
-8.90 |
250 |
2,902 |
+70 |
Hover/Click |
|
Sep23 |
220916 |
398.90 |
398.90 |
392.90 |
392.90 |
-8.60 |
67 |
2,413 |
+0 |
Hover/Click |
|
Oct23 |
220916 |
386.80 |
387.20 |
384.80 |
384.80 |
-8.00 |
58 |
1,437 |
+3 |
Hover/Click |
|
Dec23 |
220916 |
389.00 |
389.00 |
383.00 |
383.10 |
-7.30 |
110 |
4,356 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
108,099 |
381,214 |
+2,563 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct22 |
220916 |
66.87 |
68.95 |
66.70 |
68.66 |
+1.87 |
17,328 |
39,632 |
-2,208 |
Hover/Click |
|
Dec22 |
220916 |
64.39 |
66.48 |
64.05 |
65.96 |
+1.66 |
60,850 |
143,693 |
-438 |
Hover/Click |
|
Jan23 |
220916 |
63.40 |
65.39 |
63.15 |
64.89 |
+1.50 |
16,167 |
61,278 |
+840 |
Hover/Click |
|
Mar23 |
220916 |
62.48 |
64.25 |
62.17 |
63.76 |
+1.34 |
12,854 |
50,511 |
-1,087 |
Hover/Click |
|
May23 |
220916 |
61.64 |
63.33 |
61.35 |
62.89 |
+1.26 |
6,739 |
40,439 |
+213 |
Hover/Click |
|
Jul23 |
220916 |
60.80 |
62.37 |
60.45 |
61.94 |
+1.22 |
7,366 |
39,368 |
+1,681 |
Hover/Click |
|
Aug23 |
220916 |
59.84 |
61.42 |
59.58 |
61.02 |
+1.12 |
785 |
3,142 |
+129 |
Hover/Click |
|
Sep23 |
220916 |
59.03 |
60.58 |
58.88 |
60.21 |
+1.04 |
573 |
2,179 |
+81 |
Hover/Click |
|
Oct23 |
220916 |
59.24 |
59.79 |
58.20 |
59.43 |
+0.95 |
658 |
2,349 |
+136 |
Hover/Click |
|
Dec23 |
220916 |
57.96 |
59.30 |
57.82 |
58.99 |
+0.92 |
1,218 |
11,264 |
+266 |
Hover/Click |
| Total Volume and Open Interest |
124,538 |
396,996 |
-387 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220916 |
785.3 |
798.6 |
777.5 |
792.5 |
+4.1 |
13,755 |
79,062 |
+3,263 |
Hover/Click |
|
Jan23 |
220916 |
793.2 |
807.0 |
784.8 |
801.1 |
+4.7 |
7,718 |
51,903 |
+427 |
Hover/Click |
|
Mar23 |
220916 |
802.4 |
814.1 |
790.4 |
808.3 |
+5.1 |
5,859 |
37,037 |
+1,095 |
Hover/Click |
|
May23 |
220916 |
801.7 |
817.0 |
791.5 |
810.8 |
+6.2 |
2,712 |
18,967 |
+1,101 |
Hover/Click |
|
Jul23 |
220916 |
800.0 |
818.4 |
793.0 |
813.1 |
+7.3 |
682 |
8,029 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
30,817 |
204,007 |
+5,966 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220916 |
676.25 |
680.50 |
667.50 |
677.25 |
-0.25 |
111,789 |
731,877 |
-3,919 |
Hover/Click |
|
Mar23 |
220916 |
682.50 |
686.25 |
673.25 |
683.00 |
+0.25 |
34,459 |
211,120 |
+3,070 |
Hover/Click |
|
May23 |
220916 |
683.00 |
686.25 |
673.50 |
683.50 |
+0.75 |
10,716 |
103,857 |
+396 |
Hover/Click |
|
Jul23 |
220916 |
676.00 |
679.75 |
667.50 |
677.50 |
+1.25 |
14,710 |
119,718 |
+1,573 |
Hover/Click |
|
Sep23 |
220916 |
632.25 |
636.50 |
626.25 |
633.50 |
+0.75 |
2,597 |
46,384 |
+109 |
Hover/Click |
|
Dec23 |
220916 |
619.50 |
623.00 |
614.00 |
620.00 |
unch |
4,482 |
93,620 |
+522 |
Hover/Click |
|
Mar24 |
220916 |
627.50 |
629.25 |
621.25 |
627.00 |
+0.25 |
139 |
3,813 |
-13 |
Hover/Click |
|
May24 |
220916 |
629.75 |
629.75 |
626.25 |
629.25 |
unch |
20 |
1,109 |
-1 |
Hover/Click |
|
Jul24 |
220916 |
621.75 |
629.25 |
621.75 |
626.50 |
-0.25 |
9 |
931 |
-4 |
Hover/Click |
|
Sep24 |
220916 |
575.00 |
575.00 |
573.25 |
573.25 |
+1.00 |
0 |
55 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,940 |
1,317,405 |
+1,750 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220916 |
846.75 |
866.50 |
830.75 |
859.75 |
+14.75 |
52,974 |
157,362 |
+174 |
Hover/Click |
|
Mar23 |
220916 |
862.50 |
880.75 |
846.50 |
874.75 |
+14.25 |
12,566 |
51,083 |
-182 |
Hover/Click |
|
May23 |
220916 |
872.25 |
889.25 |
856.25 |
884.00 |
+14.50 |
8,684 |
25,820 |
+742 |
Hover/Click |
|
Jul23 |
220916 |
865.00 |
881.00 |
850.00 |
875.75 |
+15.00 |
4,794 |
30,314 |
-419 |
Hover/Click |
|
Sep23 |
220916 |
865.25 |
881.50 |
851.75 |
876.75 |
+15.75 |
1,886 |
4,624 |
-106 |
Hover/Click |
|
Dec23 |
220916 |
870.00 |
886.00 |
858.00 |
882.25 |
+16.75 |
1,180 |
14,831 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
82,206 |
286,449 |
+398 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
220916 |
925.00 |
944.25 |
910.25 |
935.25 |
+9.00 |
17,576 |
89,554 |
-1,004 |
Hover/Click |
|
Mar23 |
220916 |
925.25 |
942.00 |
910.00 |
934.25 |
+9.00 |
5,168 |
30,300 |
-410 |
Hover/Click |
|
May23 |
220916 |
923.75 |
940.25 |
909.50 |
933.75 |
+10.50 |
1,619 |
13,382 |
-251 |
Hover/Click |
|
Jul23 |
220916 |
907.75 |
927.25 |
898.25 |
921.25 |
+13.25 |
992 |
11,284 |
-15 |
Hover/Click |
|
Sep23 |
220916 |
900.00 |
922.00 |
894.25 |
916.00 |
+15.25 |
323 |
2,349 |
+8 |
Hover/Click |
|
Dec23 |
220916 |
900.00 |
924.75 |
900.00 |
920.25 |
+18.50 |
59 |
1,158 |
+9 |
Hover/Click |
|
Mar24 |
220916 |
913.50 |
913.50 |
913.50 |
913.50 |
+18.50 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,737 |
148,312 |
-1,663 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
220916 |
928.75 |
946.25 |
916.00 |
938.75 |
+10.00 |
6,642 |
31,766 |
+910 |
Hover/Click |
|
Mar23 |
220916 |
935.75 |
953.75 |
923.50 |
945.50 |
+10.50 |
2,013 |
12,829 |
+329 |
Hover/Click |
|
May23 |
220916 |
938.00 |
956.50 |
930.50 |
951.25 |
+11.50 |
378 |
3,010 |
-26 |
Hover/Click |
|
Jul23 |
220916 |
935.00 |
953.75 |
934.50 |
950.00 |
+12.25 |
67 |
1,319 |
+21 |
Hover/Click |
|
Sep23 |
220916 |
907.50 |
922.00 |
900.50 |
920.00 |
+14.50 |
76 |
1,411 |
+31 |
Hover/Click |
|
Dec23 |
220916 |
903.50 |
918.00 |
902.50 |
918.00 |
+15.75 |
5 |
388 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
9,181 |
50,723 |
+1,264 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220916 |
397.50 |
399.75 |
390.50 |
396.00 |
+1.75 |
270 |
3,244 |
+10 |
Hover/Click |
|
Mar23 |
220916 |
400.00 |
401.00 |
399.00 |
400.00 |
+1.75 |
13 |
425 |
+4 |
Hover/Click |
|
May23 |
220916 |
404.75 |
404.75 |
402.75 |
402.75 |
+1.25 |
0 |
53 |
+0 |
Hover/Click |
|
Jul23 |
220916 |
402.00 |
403.50 |
402.00 |
403.50 |
+1.00 |
1 |
28 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
284 |
3,767 |
+15 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220914 |
17.55 |
17.55 |
17.55 |
17.55 |
+0.03 |
6 |
6 |
-4 |
Hover/Click |
|
Nov22 |
220916 |
17.79 |
17.88 |
17.65 |
17.83 |
+0.01 |
385 |
8,304 |
+80 |
Hover/Click |
|
Jan23 |
220916 |
18.04 |
18.08 |
17.92 |
18.08 |
+0.00 |
37 |
475 |
+14 |
Hover/Click |
|
Mar23 |
220916 |
18.25 |
18.30 |
18.23 |
18.30 |
unch |
10 |
108 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
432 |
8,904 |
+97 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
220916 |
145.500 |
145.650 |
145.100 |
145.500 |
-0.130 |
25,987 |
70,441 |
-3,583 |
Hover/Click |
|
Dec22 |
220916 |
151.130 |
151.285 |
150.630 |
150.985 |
-0.345 |
23,425 |
108,702 |
+4,533 |
Hover/Click |
|
Feb23 |
220916 |
155.150 |
155.380 |
154.785 |
155.100 |
-0.280 |
9,491 |
52,910 |
+377 |
Hover/Click |
|
Apr23 |
220916 |
158.435 |
158.685 |
158.100 |
158.400 |
-0.285 |
6,368 |
39,150 |
+751 |
Hover/Click |
|
Jun23 |
220916 |
154.550 |
154.830 |
154.250 |
154.550 |
-0.250 |
3,050 |
18,655 |
+880 |
Hover/Click |
|
Aug23 |
220916 |
154.380 |
154.650 |
154.035 |
154.435 |
-0.195 |
453 |
5,532 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
68,918 |
298,636 |
+3,037 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
179.000 |
179.500 |
178.300 |
179.200 |
-0.150 |
693 |
2,269 |
-72 |
Hover/Click |
|
Oct22 |
220916 |
180.700 |
181.600 |
179.580 |
181.250 |
+0.315 |
5,390 |
13,470 |
-183 |
Hover/Click |
|
Nov22 |
220916 |
182.550 |
183.100 |
181.630 |
182.750 |
-0.035 |
3,824 |
12,728 |
+198 |
Hover/Click |
|
Jan23 |
220916 |
184.235 |
184.535 |
183.100 |
184.250 |
+0.015 |
1,803 |
8,203 |
+45 |
Hover/Click |
|
Mar23 |
220916 |
186.685 |
187.130 |
185.900 |
186.935 |
-0.115 |
368 |
2,899 |
+55 |
Hover/Click |
|
Apr23 |
220916 |
189.900 |
190.300 |
189.300 |
190.200 |
-0.100 |
93 |
1,118 |
+14 |
Hover/Click |
|
May23 |
220916 |
192.100 |
192.535 |
191.550 |
192.400 |
-0.600 |
76 |
1,156 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
12,286 |
42,229 |
+86 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct22 |
220916 |
95.600 |
96.930 |
95.450 |
96.900 |
+0.850 |
16,539 |
36,002 |
-2,501 |
Hover/Click |
|
Dec22 |
220916 |
87.530 |
88.230 |
86.500 |
87.980 |
+0.330 |
19,493 |
86,044 |
+3,529 |
Hover/Click |
|
Feb23 |
220916 |
91.050 |
91.750 |
90.280 |
91.650 |
+0.400 |
6,515 |
34,285 |
+142 |
Hover/Click |
|
Apr23 |
220916 |
95.080 |
95.800 |
94.700 |
95.750 |
+0.370 |
3,549 |
25,943 |
+487 |
Hover/Click |
|
May23 |
220916 |
99.030 |
99.680 |
99.030 |
99.450 |
+0.320 |
44 |
537 |
+27 |
|
|
Jun23 |
220916 |
104.380 |
104.900 |
104.300 |
104.880 |
+0.250 |
1,167 |
10,735 |
+208 |
Hover/Click |
|
Jul23 |
220916 |
104.230 |
104.680 |
104.050 |
104.580 |
+0.180 |
405 |
3,083 |
+153 |
Hover/Click |
|
Aug23 |
220916 |
102.880 |
103.250 |
102.750 |
103.200 |
unch |
235 |
1,579 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
48,038 |
199,631 |
+2,145 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
19.87 |
19.90 |
19.83 |
19.88 |
+0.05 |
33 |
4,619 |
-12 |
Hover/Click |
|
Oct22 |
220916 |
21.38 |
21.48 |
20.78 |
21.45 |
+0.07 |
348 |
5,715 |
-10 |
Hover/Click |
|
Nov22 |
220916 |
21.20 |
21.47 |
20.75 |
21.42 |
+0.03 |
181 |
4,880 |
+34 |
Hover/Click |
|
Dec22 |
220916 |
21.20 |
21.54 |
20.85 |
21.50 |
+0.04 |
82 |
3,352 |
-9 |
Hover/Click |
|
Jan23 |
220916 |
20.97 |
21.09 |
20.75 |
21.09 |
-0.01 |
22 |
1,930 |
+9 |
Hover/Click |
|
Feb23 |
220916 |
20.81 |
20.95 |
20.66 |
20.95 |
-0.15 |
30 |
1,644 |
+19 |
Hover/Click |
|
Mar23 |
220916 |
20.85 |
20.86 |
20.85 |
20.85 |
-0.05 |
40 |
1,597 |
+8 |
Hover/Click |
|
Apr23 |
220916 |
20.85 |
20.85 |
20.85 |
20.85 |
unch |
11 |
1,081 |
+6 |
Hover/Click |
|
May23 |
220916 |
20.76 |
20.76 |
20.76 |
20.76 |
unch |
11 |
1,080 |
+6 |
Hover/Click |
|
Jun23 |
220916 |
20.68 |
20.68 |
20.68 |
20.68 |
unch |
2 |
913 |
+0 |
Hover/Click |
|
Jul23 |
220916 |
20.55 |
20.55 |
20.55 |
20.55 |
unch |
5 |
502 |
+5 |
Hover/Click |
|
Aug23 |
220916 |
20.55 |
20.55 |
20.55 |
20.55 |
unch |
15 |
449 |
+15 |
Hover/Click |
|
Sep23 |
220916 |
20.45 |
20.45 |
20.45 |
20.45 |
unch |
3 |
412 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
783 |
28,759 |
+73 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep22 |
220915 |
2412 |
2412 |
2412 |
2412 |
+65 |
10 |
6 |
-6 |
Hover/Click |
|
Dec22 |
220916 |
2360 |
2375 |
2328 |
2360 |
-17 |
32,208 |
145,013 |
-4,477 |
Hover/Click |
|
Mar23 |
220916 |
2350 |
2365 |
2327 |
2351 |
-17 |
11,690 |
70,929 |
-374 |
Hover/Click |
|
May23 |
220916 |
2341 |
2356 |
2323 |
2344 |
-18 |
5,156 |
39,270 |
+1,017 |
Hover/Click |
|
Jul23 |
220916 |
2340 |
2355 |
2322 |
2344 |
-18 |
3,385 |
14,291 |
+1,132 |
Hover/Click |
|
Sep23 |
220916 |
2328 |
2353 |
2320 |
2342 |
-18 |
948 |
10,249 |
-34 |
Hover/Click |
|
Dec23 |
220916 |
2318 |
2340 |
2309 |
2331 |
-18 |
564 |
16,368 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
54,453 |
301,491 |
-2,544 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep22 |
220916 |
216.15 |
218.05 |
216.15 |
218.05 |
-1.10 |
1 |
30 |
-1 |
Hover/Click |
|
Dec22 |
220916 |
216.25 |
216.25 |
211.35 |
215.10 |
-1.30 |
13,794 |
99,151 |
-1,114 |
Hover/Click |
|
Mar23 |
220916 |
210.90 |
210.90 |
206.40 |
209.75 |
-1.45 |
4,177 |
49,465 |
-759 |
Hover/Click |
|
May23 |
220916 |
207.65 |
207.65 |
203.25 |
206.50 |
-1.45 |
2,660 |
25,703 |
-165 |
Hover/Click |
|
Jul23 |
220916 |
204.85 |
204.85 |
201.10 |
203.80 |
-1.40 |
782 |
4,996 |
+131 |
Hover/Click |
|
Sep23 |
220916 |
202.45 |
202.45 |
199.05 |
201.55 |
-1.40 |
423 |
6,997 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
22,197 |
196,641 |
-1,860 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
220916 |
170.40 |
174.00 |
169.50 |
173.35 |
+3.80 |
507 |
7,578 |
+79 |
Hover/Click |
|
Jan23 |
220916 |
165.10 |
167.50 |
165.00 |
167.00 |
+2.00 |
72 |
997 |
+32 |
Hover/Click |
|
Mar23 |
220916 |
165.90 |
165.90 |
165.90 |
165.90 |
+2.00 |
19 |
966 |
-13 |
Hover/Click |
|
May23 |
220916 |
165.15 |
165.15 |
165.15 |
165.15 |
+2.00 |
3 |
67 |
+1 |
Hover/Click |
|
Jul23 |
220916 |
165.60 |
165.60 |
165.60 |
165.60 |
+2.00 |
|
|
|
Hover/Click |
|
Sep23 |
220916 |
166.10 |
166.10 |
166.10 |
166.10 |
+2.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
601 |
9,608 |
+99 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220916 |
18.18 |
18.21 |
17.87 |
17.88 |
-0.30 |
78,109 |
108,936 |
-30,602 |
Hover/Click |
|
Mar23 |
220916 |
17.91 |
17.91 |
17.53 |
17.56 |
-0.32 |
51,649 |
323,657 |
+8,413 |
Hover/Click |
|
May23 |
220916 |
17.35 |
17.35 |
17.02 |
17.05 |
-0.27 |
18,967 |
110,063 |
+148 |
Hover/Click |
|
Jul23 |
220916 |
17.06 |
17.08 |
16.80 |
16.83 |
-0.24 |
9,057 |
76,124 |
+439 |
Hover/Click |
|
Oct23 |
220916 |
17.13 |
17.13 |
16.88 |
16.91 |
-0.21 |
4,516 |
53,520 |
+1,406 |
Hover/Click |
|
Mar24 |
220916 |
17.33 |
17.33 |
17.12 |
17.14 |
-0.19 |
1,584 |
30,053 |
+638 |
Hover/Click |
|
May24 |
220916 |
16.83 |
16.83 |
16.62 |
16.64 |
-0.21 |
276 |
8,118 |
+115 |
Hover/Click |
|
Jul24 |
220916 |
16.50 |
16.50 |
16.30 |
16.32 |
-0.22 |
190 |
10,378 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
164,590 |
738,741 |
-19,325 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
220916 |
1862 |
1880 |
1858 |
1879 |
+11 |
12,441 |
91,074 |
-541 |
Hover/Click |
|
Mar23 |
220916 |
1841 |
1855 |
1838 |
1854 |
+8 |
18,466 |
85,219 |
+9,690 |
Hover/Click |
|
May23 |
220916 |
1820 |
1832 |
1819 |
1831 |
+3 |
3,697 |
32,006 |
+1,036 |
Hover/Click |
|
Jul23 |
220916 |
1816 |
1825 |
1813 |
1825 |
unch |
1,696 |
15,909 |
+351 |
Hover/Click |
|
Sep23 |
220916 |
1814 |
1820 |
1810 |
1819 |
-2 |
642 |
11,612 |
-52 |
Hover/Click |
|
Dec23 |
220916 |
1813 |
1813 |
1809 |
1811 |
-3 |
421 |
10,557 |
+100 |
Hover/Click |
|
Mar24 |
220916 |
1800 |
1800 |
1800 |
1800 |
-4 |
103 |
4,053 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
37,552 |
251,304 |
+10,560 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
220916 |
539.80 |
541.00 |
526.00 |
527.80 |
-15.20 |
6,170 |
40,478 |
-174 |
Hover/Click |
|
Mar23 |
220916 |
506.50 |
506.70 |
496.00 |
496.80 |
-11.80 |
2,029 |
22,942 |
+358 |
Hover/Click |
|
May23 |
220916 |
490.10 |
491.20 |
485.10 |
485.80 |
-7.70 |
698 |
6,550 |
+118 |
Hover/Click |
|
Aug23 |
220916 |
481.10 |
481.60 |
477.30 |
478.00 |
-5.80 |
574 |
4,744 |
+250 |
Hover/Click |
|
Oct23 |
220916 |
473.60 |
474.10 |
470.00 |
470.30 |
-5.80 |
151 |
4,200 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
9,659 |
80,837 |
-5,560 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220916 |
102.45 |
102.45 |
101.24 |
101.24 |
-4.00 |
9 |
67 |
-1 |
Hover/Click |
|
Dec22 |
220916 |
103.07 |
103.29 |
99.29 |
99.29 |
-4.00 |
11,187 |
109,250 |
+63 |
Hover/Click |
|
Mar23 |
220916 |
100.12 |
100.12 |
96.15 |
96.15 |
-4.00 |
3,326 |
46,638 |
+108 |
Hover/Click |
|
May23 |
220916 |
97.51 |
97.51 |
93.88 |
93.90 |
-3.98 |
884 |
18,613 |
-95 |
Hover/Click |
|
Jul23 |
220916 |
94.25 |
94.28 |
90.85 |
90.98 |
-3.86 |
556 |
12,605 |
-8 |
Hover/Click |
|
Oct23 |
220916 |
82.98 |
82.98 |
82.98 |
82.98 |
-2.76 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,348 |
209,867 |
+134 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov22 |
220916 |
488.9 |
488.9 |
469.5 |
481.2 |
-9.1 |
335 |
1,862 |
-10 |
|
|
Jan23 |
220916 |
501.6 |
502.3 |
490.0 |
502.3 |
-2.2 |
51 |
228 |
+1 |
|
|
Mar23 |
220916 |
511.3 |
511.3 |
511.3 |
511.3 |
-2.2 |
0 |
40 |
+0 |
|
|
May23 |
220916 |
517.1 |
517.1 |
517.1 |
517.1 |
-2.2 |
0 |
3 |
+0 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Oct22 |
220916 |
85.16 |
86.59 |
84.27 |
85.11 |
+0.01 |
235,358 |
56,335 |
-23,547 |
Hover/Click |
|
Nov22 |
220916 |
84.66 |
86.18 |
83.86 |
84.76 |
+0.11 |
182,292 |
238,987 |
+13,570 |
Hover/Click |
|
Dec22 |
220916 |
83.93 |
85.39 |
83.19 |
84.07 |
+0.17 |
107,455 |
236,330 |
+294 |
Hover/Click |
|
Jan23 |
220916 |
82.80 |
84.37 |
82.36 |
83.16 |
+0.20 |
34,992 |
76,153 |
-531 |
Hover/Click |
|
Feb23 |
220916 |
81.89 |
83.36 |
81.54 |
82.20 |
+0.18 |
20,331 |
60,640 |
-128 |
Hover/Click |
|
Mar23 |
220916 |
81.06 |
82.38 |
80.64 |
81.27 |
+0.14 |
34,783 |
67,630 |
+2,095 |
Hover/Click |
|
Apr23 |
220916 |
80.00 |
81.47 |
80.00 |
80.39 |
+0.07 |
12,520 |
46,672 |
+325 |
Hover/Click |
|
May23 |
220916 |
80.14 |
80.62 |
79.21 |
79.58 |
unch |
7,760 |
33,223 |
-389 |
Hover/Click |
|
Jun23 |
220916 |
78.92 |
79.89 |
78.42 |
78.84 |
-0.05 |
38,930 |
117,616 |
-725 |
Hover/Click |
|
Jul23 |
220916 |
78.34 |
79.14 |
77.95 |
78.14 |
-0.10 |
3,090 |
29,848 |
+157 |
Hover/Click |
|
Aug23 |
220916 |
77.72 |
78.27 |
77.44 |
77.50 |
-0.12 |
1,667 |
28,681 |
+306 |
Hover/Click |
|
Sep23 |
220916 |
77.01 |
77.80 |
76.82 |
76.89 |
-0.16 |
5,790 |
30,887 |
+352 |
Hover/Click |
|
Oct23 |
220916 |
77.25 |
77.25 |
76.34 |
76.34 |
-0.19 |
862 |
24,589 |
+104 |
Hover/Click |
|
Nov23 |
220916 |
76.50 |
76.76 |
75.78 |
75.83 |
-0.20 |
571 |
20,865 |
-112 |
Hover/Click |
|
Dec23 |
220916 |
75.40 |
76.32 |
75.09 |
75.35 |
-0.21 |
27,656 |
148,573 |
+195 |
Hover/Click |
|
Jan24 |
220916 |
74.82 |
75.23 |
74.82 |
74.82 |
-0.21 |
257 |
20,958 |
-70 |
Hover/Click |
| Total Volume and Open Interest |
725,747 |
1,488,169 |
-8,660 |
|
| e-miNY Crude Oil(NYM) |
|
Oct22 |
220916 |
85.075 |
86.600 |
84.300 |
85.100 |
unch |
26,016 |
2,718 |
+208 |
|
|
Nov22 |
220916 |
84.650 |
86.175 |
83.875 |
84.750 |
+0.100 |
4,892 |
1,076 |
+106 |
|
|
Dec22 |
220916 |
83.525 |
85.325 |
83.250 |
84.075 |
+0.175 |
219 |
1,118 |
+55 |
|
|
Jan23 |
220916 |
83.150 |
84.175 |
82.700 |
83.150 |
+0.200 |
21 |
101 |
-6 |
|
|
Feb23 |
220916 |
82.300 |
83.200 |
82.000 |
82.200 |
+0.175 |
11 |
16 |
+3 |
|
|
Mar23 |
220916 |
81.600 |
82.100 |
81.275 |
81.275 |
+0.150 |
3 |
28 |
+0 |
|
|
Apr23 |
220916 |
80.400 |
81.100 |
80.400 |
80.400 |
+0.075 |
0 |
4 |
+0 |
|
|
May23 |
220916 |
79.575 |
80.225 |
79.575 |
79.575 |
unch |
0 |
8 |
+0 |
|
|
Jun23 |
220916 |
78.850 |
79.500 |
78.850 |
78.850 |
-0.050 |
3 |
27 |
+1 |
|
|
Jul23 |
220916 |
78.150 |
78.775 |
78.150 |
78.150 |
-0.100 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
31,188 |
5,207 |
+374 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct22 |
220916 |
320.96 |
326.99 |
315.73 |
317.25 |
-3.27 |
62,834 |
50,194 |
-3,581 |
Hover/Click |
|
Nov22 |
220916 |
318.50 |
323.05 |
312.59 |
313.63 |
-3.53 |
58,564 |
55,673 |
+2,565 |
Hover/Click |
|
Dec22 |
220916 |
312.95 |
318.99 |
308.99 |
309.93 |
-3.57 |
52,888 |
39,495 |
-478 |
Hover/Click |
|
Jan23 |
220916 |
310.00 |
315.65 |
305.96 |
306.61 |
-3.91 |
30,531 |
26,236 |
+295 |
Hover/Click |
|
Feb23 |
220916 |
306.85 |
311.43 |
302.25 |
302.85 |
-4.13 |
22,395 |
18,549 |
+1,154 |
Hover/Click |
|
Mar23 |
220916 |
303.63 |
305.83 |
297.22 |
297.79 |
-3.93 |
21,373 |
24,471 |
+416 |
Hover/Click |
|
Apr23 |
220916 |
292.30 |
299.01 |
291.12 |
291.59 |
-3.43 |
11,803 |
28,481 |
+1,666 |
Hover/Click |
|
May23 |
220916 |
291.39 |
294.74 |
287.28 |
287.58 |
-2.82 |
6,311 |
8,770 |
+585 |
Hover/Click |
|
Jun23 |
220916 |
284.83 |
291.47 |
284.12 |
284.81 |
-2.00 |
8,712 |
14,995 |
+815 |
Hover/Click |
|
Jul23 |
220916 |
286.00 |
289.86 |
283.00 |
283.81 |
-1.37 |
3,437 |
3,831 |
+317 |
Hover/Click |
|
Aug23 |
220916 |
285.27 |
288.38 |
281.96 |
282.87 |
-0.82 |
1,782 |
1,955 |
-106 |
Hover/Click |
|
Sep23 |
220916 |
284.40 |
285.42 |
280.70 |
281.76 |
-0.35 |
1,096 |
1,993 |
+17 |
Hover/Click |
|
Oct23 |
220916 |
280.75 |
282.55 |
280.00 |
280.54 |
-0.01 |
759 |
1,610 |
+23 |
Hover/Click |
|
Nov23 |
220916 |
280.50 |
281.05 |
278.86 |
279.21 |
+0.23 |
368 |
980 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
284,700 |
295,499 |
+4,282 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct22 |
220916 |
243.28 |
244.55 |
237.50 |
241.57 |
-1.30 |
36,765 |
51,553 |
-1,382 |
Hover/Click |
|
Nov22 |
220916 |
239.04 |
240.50 |
233.79 |
237.53 |
-0.95 |
43,817 |
78,347 |
+1,358 |
Hover/Click |
|
Dec22 |
220916 |
233.50 |
236.27 |
229.91 |
233.59 |
-0.43 |
24,268 |
52,574 |
+1,318 |
Hover/Click |
|
Jan23 |
220916 |
232.48 |
234.38 |
228.25 |
231.69 |
-0.29 |
9,333 |
19,701 |
-423 |
Hover/Click |
|
Feb23 |
220916 |
229.99 |
234.03 |
228.94 |
231.38 |
-0.29 |
4,990 |
10,024 |
+349 |
Hover/Click |
|
Mar23 |
220916 |
233.40 |
234.62 |
229.34 |
232.41 |
-0.34 |
5,656 |
13,039 |
+151 |
Hover/Click |
|
Apr23 |
220916 |
249.27 |
252.15 |
249.10 |
250.05 |
-0.46 |
1,921 |
6,455 |
+95 |
Hover/Click |
|
May23 |
220916 |
248.80 |
251.90 |
248.80 |
250.04 |
-0.26 |
2,133 |
4,562 |
+113 |
Hover/Click |
|
Jun23 |
220916 |
247.32 |
250.54 |
245.71 |
248.39 |
-0.12 |
2,667 |
9,920 |
+290 |
Hover/Click |
|
Jul23 |
220916 |
246.94 |
246.94 |
244.30 |
245.27 |
+0.06 |
849 |
2,146 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
133,196 |
257,558 |
+2,049 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct22 |
220916 |
241.57 |
241.57 |
241.57 |
241.57 |
-1.30 |
1 |
3 |
+1 |
|
|
Nov22 |
220916 |
237.53 |
237.53 |
237.53 |
237.53 |
-0.95 |
|
|
|
|
|
Dec22 |
220916 |
233.59 |
233.59 |
233.59 |
233.59 |
-0.43 |
|
|
|
|
|
Jan23 |
220916 |
231.69 |
231.69 |
231.69 |
231.69 |
-0.29 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct22 |
220916 |
8.298 |
8.319 |
7.717 |
7.764 |
-0.560 |
127,214 |
66,624 |
-7,535 |
Hover/Click |
|
Nov22 |
220916 |
8.349 |
8.367 |
7.766 |
7.811 |
-0.561 |
63,983 |
146,680 |
+2,417 |
Hover/Click |
|
Dec22 |
220916 |
8.471 |
8.514 |
7.921 |
7.966 |
-0.556 |
22,522 |
64,935 |
-714 |
Hover/Click |
|
Jan23 |
220916 |
8.568 |
8.612 |
8.020 |
8.067 |
-0.553 |
25,612 |
88,867 |
+323 |
Hover/Click |
|
Feb23 |
220916 |
8.280 |
8.309 |
7.735 |
7.767 |
-0.552 |
12,756 |
41,032 |
-567 |
Hover/Click |
|
Mar23 |
220916 |
7.257 |
7.257 |
6.794 |
6.820 |
-0.460 |
17,034 |
72,370 |
-467 |
Hover/Click |
|
Apr23 |
220916 |
5.775 |
5.788 |
5.500 |
5.526 |
-0.265 |
16,069 |
75,952 |
-767 |
Hover/Click |
|
May23 |
220916 |
5.647 |
5.647 |
5.380 |
5.405 |
-0.243 |
8,235 |
78,956 |
-167 |
Hover/Click |
|
Jun23 |
220916 |
5.674 |
5.680 |
5.436 |
5.460 |
-0.238 |
4,492 |
24,017 |
-474 |
Hover/Click |
|
Jul23 |
220916 |
5.747 |
5.747 |
5.486 |
5.517 |
-0.234 |
3,844 |
23,993 |
-492 |
Hover/Click |
|
Aug23 |
220916 |
5.755 |
5.755 |
5.500 |
5.531 |
-0.231 |
1,889 |
19,690 |
-208 |
Hover/Click |
|
Sep23 |
220916 |
5.735 |
5.735 |
5.490 |
5.513 |
-0.230 |
2,904 |
23,089 |
+74 |
Hover/Click |
|
Oct23 |
220916 |
5.795 |
5.795 |
5.550 |
5.577 |
-0.229 |
5,479 |
53,828 |
-383 |
Hover/Click |
|
Nov23 |
220916 |
5.956 |
5.956 |
5.743 |
5.767 |
-0.214 |
1,354 |
16,861 |
-21 |
Hover/Click |
|
Dec23 |
220916 |
6.177 |
6.204 |
6.000 |
6.027 |
-0.200 |
699 |
14,354 |
+155 |
Hover/Click |
|
Jan24 |
220916 |
6.360 |
6.360 |
6.170 |
6.178 |
-0.200 |
2,203 |
22,037 |
+838 |
Hover/Click |
| Total Volume and Open Interest |
320,080 |
972,535 |
-7,571 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
220916 |
90.51 |
92.66 |
90.25 |
91.35 |
+0.51 |
257,617 |
219,752 |
-19,065 |
Hover/Click |
|
Dec22 |
220916 |
89.32 |
91.28 |
89.02 |
90.05 |
+0.44 |
250,168 |
390,463 |
-1,883 |
Hover/Click |
|
Jan23 |
220916 |
87.88 |
89.66 |
87.55 |
88.51 |
+0.39 |
132,871 |
188,220 |
+4,402 |
Hover/Click |
|
Feb23 |
220916 |
86.60 |
88.21 |
86.25 |
87.13 |
+0.34 |
79,837 |
120,827 |
+8,298 |
Hover/Click |
|
Mar23 |
220916 |
85.35 |
87.00 |
85.14 |
85.95 |
+0.29 |
57,341 |
82,218 |
-752 |
Hover/Click |
|
Apr23 |
220916 |
84.41 |
85.95 |
84.20 |
84.92 |
+0.22 |
25,933 |
45,182 |
-1,984 |
Hover/Click |
|
May23 |
220916 |
83.77 |
85.10 |
83.49 |
84.08 |
+0.16 |
19,193 |
71,101 |
+2,848 |
Hover/Click |
|
Jun23 |
220916 |
83.14 |
84.43 |
82.74 |
83.37 |
+0.10 |
57,629 |
163,578 |
+775 |
Hover/Click |
|
Jul23 |
220916 |
83.30 |
83.75 |
82.32 |
82.81 |
+0.06 |
9,041 |
45,256 |
-1,633 |
Hover/Click |
|
Aug23 |
220916 |
83.15 |
83.15 |
82.27 |
82.27 |
+0.04 |
4,025 |
27,782 |
+89 |
Hover/Click |
|
Sep23 |
220916 |
82.51 |
82.81 |
81.63 |
81.73 |
+0.02 |
6,517 |
34,472 |
+48 |
Hover/Click |
|
Oct23 |
220916 |
81.24 |
81.24 |
81.24 |
81.24 |
+0.01 |
485 |
23,194 |
-147 |
Hover/Click |
|
Nov23 |
220916 |
80.82 |
80.82 |
80.82 |
80.82 |
unch |
362 |
17,562 |
+32 |
Hover/Click |
|
Dec23 |
220916 |
80.30 |
81.29 |
79.88 |
80.37 |
-0.01 |
31,773 |
156,484 |
+1,060 |
Hover/Click |
| Total Volume and Open Interest |
943,712 |
1,814,346 |
-7,607 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220916 |
935.00 |
964.50 |
923.50 |
953.00 |
+29.75 |
92,718 |
107,853 |
-9,934 |
Hover/Click |
|
Nov22 |
220916 |
911.25 |
936.00 |
900.75 |
926.75 |
+23.25 |
99,865 |
93,873 |
+5,138 |
Hover/Click |
|
Dec22 |
220916 |
894.25 |
917.75 |
885.75 |
908.00 |
+19.50 |
106,732 |
70,374 |
-7,092 |
Hover/Click |
|
Jan23 |
220916 |
893.50 |
906.25 |
877.25 |
898.00 |
+16.00 |
44,886 |
53,930 |
+322 |
Hover/Click |
|
Feb23 |
220916 |
883.75 |
895.00 |
867.00 |
887.00 |
+13.50 |
31,168 |
29,502 |
+1,349 |
Hover/Click |
|
Mar23 |
220916 |
871.50 |
882.25 |
855.00 |
874.50 |
+11.25 |
29,022 |
29,693 |
+1,013 |
Hover/Click |
|
Apr23 |
220916 |
858.00 |
869.00 |
842.50 |
862.00 |
+10.00 |
10,689 |
17,644 |
-554 |
Hover/Click |
|
May23 |
220916 |
849.00 |
860.00 |
834.75 |
854.00 |
+10.50 |
6,159 |
11,522 |
-408 |
Hover/Click |
|
Jun23 |
220916 |
841.25 |
853.25 |
828.25 |
847.00 |
+10.75 |
22,009 |
25,635 |
+896 |
Hover/Click |
|
Jul23 |
220916 |
836.25 |
846.75 |
828.50 |
842.25 |
+10.25 |
3,207 |
6,700 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
459,726 |
506,966 |
-6,963 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220916 |
84.62 |
86.54 |
84.30 |
85.11 |
+0.01 |
22,011 |
17,690 |
-6,337 |
Hover/Click |
|
Nov22 |
220916 |
84.21 |
86.18 |
83.90 |
84.76 |
+0.11 |
35,419 |
51,273 |
-1,805 |
Hover/Click |
|
Dec22 |
220916 |
84.00 |
85.33 |
83.25 |
84.07 |
+0.17 |
34,091 |
108,205 |
-1,477 |
Hover/Click |
|
Jan23 |
220916 |
83.35 |
84.34 |
82.96 |
83.16 |
+0.20 |
16,459 |
32,565 |
+2,896 |
Hover/Click |
|
Feb23 |
220916 |
82.45 |
83.21 |
81.77 |
82.20 |
+0.18 |
5,191 |
16,176 |
-284 |
Hover/Click |
|
Mar23 |
220916 |
81.63 |
81.63 |
81.27 |
81.27 |
+0.14 |
4,415 |
17,283 |
+134 |
Hover/Click |
|
Apr23 |
220916 |
80.39 |
80.39 |
80.39 |
80.39 |
+0.07 |
2,130 |
9,072 |
+675 |
Hover/Click |
|
May23 |
220916 |
80.00 |
80.00 |
79.58 |
79.58 |
unch |
1,206 |
5,260 |
-39 |
Hover/Click |
|
Jun23 |
220916 |
79.08 |
79.08 |
78.84 |
78.84 |
-0.05 |
10,635 |
51,617 |
-480 |
Hover/Click |
|
Jul23 |
220916 |
78.14 |
78.14 |
78.14 |
78.14 |
-0.10 |
609 |
4,935 |
+20 |
Hover/Click |
|
Aug23 |
220916 |
77.50 |
77.50 |
77.50 |
77.50 |
-0.12 |
231 |
3,679 |
+13 |
Hover/Click |
|
Sep23 |
220916 |
76.89 |
76.89 |
76.89 |
76.89 |
-0.16 |
432 |
8,003 |
-57 |
Hover/Click |
|
Oct23 |
220916 |
76.34 |
76.34 |
76.34 |
76.34 |
-0.19 |
200 |
2,846 |
+189 |
Hover/Click |
|
Nov23 |
220916 |
75.83 |
75.83 |
75.83 |
75.83 |
-0.20 |
213 |
5,447 |
+125 |
Hover/Click |
|
Dec23 |
220916 |
75.35 |
75.35 |
75.35 |
75.35 |
-0.21 |
5,629 |
45,721 |
-85 |
Hover/Click |
|
Jan24 |
220916 |
74.82 |
74.82 |
74.82 |
74.82 |
-0.21 |
0 |
3,358 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
139,257 |
430,179 |
-6,533 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Sep22 |
220916 |
109.785 |
110.260 |
109.450 |
109.735 |
+0.025 |
21,835 |
21,773 |
-8,148 |
Hover/Click |
|
Dec22 |
220916 |
109.540 |
109.995 |
109.200 |
109.505 |
+0.052 |
35,229 |
46,261 |
+8,638 |
Hover/Click |
|
Mar23 |
220916 |
109.140 |
109.500 |
108.795 |
109.125 |
+0.082 |
45 |
380 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
57,109 |
68,415 |
+532 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
66.98 |
67.24 |
66.70 |
67.07 |
+0.04 |
112,813 |
35,025 |
-23,340 |
Hover/Click |
|
Dec22 |
220916 |
67.11 |
67.36 |
66.82 |
67.18 |
+0.03 |
80,281 |
147,798 |
+29,595 |
Hover/Click |
|
Mar23 |
220916 |
67.20 |
67.48 |
67.00 |
67.33 |
+0.03 |
0 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
193,232 |
183,415 |
+6,306 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
114.66 |
114.80 |
113.51 |
114.12 |
-0.55 |
125,974 |
33,960 |
-57,638 |
Hover/Click |
|
Dec22 |
220916 |
114.92 |
115.04 |
113.74 |
114.36 |
-0.54 |
83,077 |
250,202 |
+50,518 |
Hover/Click |
|
Mar23 |
220916 |
115.05 |
115.16 |
114.06 |
114.59 |
-0.54 |
83 |
536 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
209,286 |
286,784 |
-7,041 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
75.60 |
75.60 |
75.14 |
75.26 |
-0.36 |
131,879 |
39,342 |
-28,231 |
Hover/Click |
|
Dec22 |
220916 |
75.58 |
75.60 |
75.15 |
75.27 |
-0.36 |
87,317 |
105,231 |
+28,480 |
Hover/Click |
|
Mar23 |
220916 |
75.50 |
75.50 |
75.25 |
75.35 |
-0.36 |
456 |
1,671 |
+130 |
Hover/Click |
|
Jun23 |
220916 |
75.50 |
75.53 |
75.35 |
75.42 |
-0.37 |
4 |
213 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
219,680 |
147,362 |
+384 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
69.70 |
70.02 |
69.60 |
69.95 |
+0.25 |
179,460 |
60,200 |
-38,537 |
Hover/Click |
|
Dec22 |
220916 |
70.36 |
70.69 |
70.27 |
70.62 |
+0.25 |
112,436 |
238,045 |
+41,432 |
Hover/Click |
|
Mar23 |
220916 |
71.46 |
71.51 |
71.15 |
71.48 |
+0.26 |
911 |
2,014 |
+909 |
Hover/Click |
| Total Volume and Open Interest |
294,291 |
302,464 |
+3,736 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
103.98 |
104.17 |
103.52 |
103.63 |
-0.48 |
28,405 |
12,000 |
-7,185 |
Hover/Click |
|
Dec22 |
220916 |
104.82 |
104.99 |
104.34 |
104.45 |
-0.47 |
20,888 |
35,015 |
+4,443 |
Hover/Click |
|
Mar23 |
220916 |
105.28 |
105.28 |
105.24 |
105.28 |
-0.48 |
245 |
376 |
+163 |
Hover/Click |
| Total Volume and Open Interest |
49,538 |
47,405 |
-2,579 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
99.99 |
100.37 |
99.45 |
100.03 |
+0.09 |
340,455 |
162,910 |
-141,427 |
Hover/Click |
|
Dec22 |
220916 |
100.65 |
101.03 |
100.11 |
100.69 |
+0.09 |
248,629 |
605,633 |
+128,991 |
Hover/Click |
|
Mar23 |
220916 |
101.10 |
101.66 |
100.78 |
101.34 |
+0.08 |
1,860 |
8,240 |
+1,677 |
Hover/Click |
| Total Volume and Open Interest |
592,518 |
789,039 |
-10,687 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
497.75 |
500.13 |
496.00 |
498.75 |
+0.88 |
70,467 |
29,799 |
-29,994 |
Hover/Click |
|
Dec22 |
220916 |
489.63 |
491.00 |
487.38 |
490.25 |
+0.50 |
61,344 |
175,005 |
+30,260 |
Hover/Click |
| Total Volume and Open Interest |
131,816 |
204,823 |
+271 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct22 |
220916 |
189.30 |
190.50 |
187.70 |
189.50 |
-0.60 |
4,742 |
49,634 |
-408 |
|
|
Nov22 |
220916 |
188.05 |
189.10 |
186.45 |
188.25 |
-0.60 |
17 |
396 |
+3 |
|
|
Dec22 |
220916 |
187.25 |
187.25 |
187.25 |
187.25 |
-0.55 |
0 |
767 |
+0 |
Hover/Click |
|
Jan23 |
220916 |
185.95 |
185.95 |
185.95 |
185.95 |
-0.60 |
|
|
|
|
| Total Volume and Open Interest |
4,759 |
50,797 |
-405 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220916 |
131~200 |
132~070 |
130~290 |
131~200 |
-0~080 |
4,173 |
30,189 |
-3,078 |
Hover/Click |
|
Dec22 |
220916 |
131~180 |
131~250 |
130~120 |
131~050 |
-0~080 |
210,644 |
1,202,280 |
-1,004 |
Hover/Click |
|
Mar23 |
220916 |
131~000 |
131~110 |
130~160 |
131~000 |
-0~080 |
5 |
30 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
214,822 |
1,232,499 |
-4,081 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220916 |
114~180 |
114~295 |
114~110 |
114~240 |
+0~085 |
4,011 |
22,001 |
-2,398 |
Hover/Click |
|
Dec22 |
220916 |
114~190 |
114~305 |
114~105 |
114~240 |
+0~080 |
1,258,641 |
3,647,863 |
+12,874 |
Hover/Click |
|
Mar23 |
220916 |
114~165 |
114~305 |
114~165 |
114~305 |
+0~080 |
11 |
41 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,262,663 |
3,669,905 |
+10,485 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220916 |
109~052 |
109~132 |
109~006 |
109~114 |
+0~072 |
1,301 |
2,609 |
-821 |
Hover/Click |
|
Dec22 |
220916 |
109~032 |
109~116 |
108~302 |
109~096 |
+0~072 |
888,385 |
4,013,229 |
+8,989 |
Hover/Click |
|
Mar23 |
220916 |
109~160 |
109~160 |
109~160 |
109~160 |
+0~072 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
889,686 |
4,015,842 |
+8,168 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220916 |
103~130 |
103~165 |
103~122 |
103~163 |
+0~017 |
1,346 |
18,828 |
-679 |
Hover/Click |
|
Dec22 |
220916 |
103~104 |
103~131 |
103~080 |
103~124 |
+0~017 |
457,822 |
1,978,306 |
-1,695 |
Hover/Click |
|
Mar23 |
220916 |
103~193 |
103~193 |
103~193 |
103~193 |
+0~017 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
459,168 |
1,997,145 |
-2,374 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
96.537 |
96.552 |
96.512 |
96.550 |
+0.018 |
397,620 |
679,281 |
-58,024 |
|
|
Dec22 |
220916 |
95.730 |
95.790 |
95.690 |
95.785 |
+0.055 |
341,921 |
983,267 |
+7,755 |
|
|
Mar23 |
220916 |
95.590 |
95.665 |
95.555 |
95.655 |
+0.055 |
292,120 |
1,013,235 |
+28,405 |
|
|
Jun23 |
220916 |
95.685 |
95.755 |
95.640 |
95.740 |
+0.050 |
224,596 |
925,522 |
+25,595 |
|
|
Sep23 |
220916 |
95.865 |
95.920 |
95.815 |
95.905 |
+0.045 |
192,606 |
667,992 |
+8,388 |
|
|
Dec23 |
220916 |
96.060 |
96.120 |
96.020 |
96.100 |
+0.045 |
253,644 |
619,355 |
+30,945 |
|
|
Mar24 |
220916 |
96.285 |
96.345 |
96.240 |
96.325 |
+0.050 |
145,593 |
442,437 |
+8,425 |
|
|
Jun24 |
220916 |
96.455 |
96.535 |
96.420 |
96.510 |
+0.060 |
107,356 |
296,354 |
+860 |
|
|
Sep24 |
220916 |
96.585 |
96.665 |
96.545 |
96.645 |
+0.065 |
81,412 |
276,292 |
+47 |
|
|
Dec24 |
220916 |
96.695 |
96.770 |
96.650 |
96.750 |
+0.065 |
118,384 |
291,631 |
+578 |
|
|
Mar25 |
220916 |
96.780 |
96.850 |
96.735 |
96.830 |
+0.060 |
62,723 |
147,811 |
+1,099 |
|
|
Jun25 |
220916 |
96.840 |
96.910 |
96.790 |
96.880 |
+0.050 |
76,195 |
165,494 |
+14,667 |
|
|
Sep25 |
220916 |
96.885 |
96.955 |
96.840 |
96.915 |
+0.045 |
34,662 |
85,900 |
+2,889 |
|
|
Dec25 |
220916 |
96.910 |
96.970 |
96.865 |
96.930 |
+0.035 |
31,802 |
75,452 |
+1,893 |
|
|
Mar26 |
220916 |
96.915 |
96.970 |
96.870 |
96.925 |
+0.025 |
21,312 |
42,878 |
+513 |
|
|
Jun26 |
220916 |
96.905 |
96.960 |
96.870 |
96.910 |
+0.015 |
17,928 |
40,529 |
+1,315 |
|
|
Sep26 |
220916 |
96.905 |
96.950 |
96.860 |
96.895 |
+0.005 |
11,380 |
38,398 |
+2,342 |
|
|
Dec26 |
220916 |
96.880 |
96.920 |
96.840 |
96.870 |
unch |
41,623 |
67,350 |
+7,338 |
|
| Total Volume and Open Interest |
2,484,330 |
7,634,976 |
+94,091 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220916 |
144~10 |
144~26 |
142~26 |
143~11 |
-0~30 |
1,768 |
17,224 |
-981 |
|
|
Dec22 |
220916 |
144~05 |
144~13 |
142~04 |
142~27 |
-1~00 |
152,896 |
1,358,382 |
+6,899 |
|
|
Mar23 |
220916 |
142~27 |
142~27 |
142~27 |
142~27 |
-1~00 |
|
|
|
|
| Total Volume and Open Interest |
154,664 |
1,375,606 |
+5,918 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220916 |
122~190 |
123~020 |
122~095 |
122~230 |
+0~045 |
1,815 |
20,232 |
+312 |
|
|
Dec22 |
220916 |
121~310 |
122~135 |
121~195 |
122~020 |
+0~045 |
215,190 |
1,357,194 |
+4,999 |
|
|
Mar23 |
220916 |
122~020 |
122~020 |
122~020 |
122~020 |
+0~045 |
|
|
|
|
| Total Volume and Open Interest |
217,005 |
1,377,426 |
+5,311 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep22 |
220916 |
97.430 |
97.435 |
97.425 |
97.433 |
+0.005 |
11,621 |
192,890 |
+1,229 |
|
|
Oct22 |
220916 |
96.865 |
96.885 |
96.850 |
96.880 |
+0.020 |
100,415 |
443,157 |
-6,564 |
|
|
Nov22 |
220916 |
96.230 |
96.250 |
96.205 |
96.250 |
+0.025 |
76,839 |
300,443 |
+8,347 |
|
|
Dec22 |
220916 |
95.955 |
95.985 |
95.925 |
95.985 |
+0.035 |
24,600 |
114,869 |
-2,468 |
|
|
Jan23 |
220916 |
95.775 |
95.815 |
95.740 |
95.815 |
+0.050 |
54,209 |
217,804 |
+820 |
|
|
Feb23 |
220916 |
95.615 |
95.680 |
95.575 |
95.670 |
+0.055 |
34,641 |
135,198 |
-2,579 |
|
| Total Volume and Open Interest |
365,624 |
1,628,657 |
+4,088 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec22 |
220916 |
148.53 |
148.65 |
148.37 |
148.43 |
-0.09 |
1,490 |
13,856 |
-39 |
Hover/Click |
|
Mar23 |
220916 |
146.89 |
146.89 |
146.89 |
146.89 |
-0.09 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
220916 |
146.89 |
146.89 |
146.89 |
146.89 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Dec22 |
220916 |
159.90 |
160.08 |
158.22 |
158.78 |
-1.14 |
73,272 |
221,096 |
-1,764 |
|
|
Mar23 |
220916 |
155.62 |
155.62 |
155.62 |
155.62 |
-1.14 |
0 |
2 |
+0 |
|
|
Jun23 |
220916 |
155.94 |
155.94 |
155.94 |
155.94 |
-1.14 |
|
|
|
|
| Total Volume and Open Interest |
73,272 |
221,098 |
-1,764 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
220916 |
142.98 |
143.24 |
142.15 |
142.73 |
-0.49 |
724,960 |
1,406,820 |
+10,926 |
Hover/Click |
|
Mar23 |
220916 |
141.26 |
141.26 |
141.26 |
141.26 |
-0.48 |
0 |
24 |
-2 |
Hover/Click |
|
Jun23 |
220916 |
139.63 |
139.63 |
139.63 |
139.63 |
-0.49 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
724,960 |
1,406,844 |
+10,924 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
220916 |
121.36 |
121.57 |
120.93 |
121.21 |
-0.32 |
619,844 |
1,721,930 |
+35,561 |
Hover/Click |
|
Mar23 |
220916 |
119.24 |
119.24 |
119.24 |
119.24 |
-0.32 |
0 |
87 |
+0 |
Hover/Click |
|
Jun23 |
220916 |
120.49 |
120.49 |
120.49 |
120.49 |
-0.32 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
619,844 |
1,722,017 |
+35,561 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
220916 |
107.51 |
107.58 |
107.34 |
107.42 |
-0.13 |
577,360 |
2,561,136 |
+40,329 |
|
|
Mar23 |
220916 |
107.66 |
107.66 |
107.66 |
107.66 |
-0.13 |
|
|
|
|
|
Jun23 |
220916 |
107.31 |
107.31 |
107.31 |
107.31 |
-0.13 |
|
|
|
|
| Total Volume and Open Interest |
577,360 |
2,561,136 |
+40,329 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220916 |
98.925 |
98.925 |
98.925 |
98.925 |
-0.020 |
0 |
1,031 |
-10 |
|
|
Dec22 |
220916 |
97.720 |
97.720 |
97.720 |
97.720 |
-0.030 |
0 |
283 |
+0 |
|
|
Mar23 |
220916 |
97.275 |
97.275 |
97.275 |
97.275 |
-0.040 |
0 |
270 |
+0 |
|
| Total Volume and Open Interest |
0 |
2,920 |
-10 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220916 |
106~11 |
106~12 |
106~11 |
106~12 |
-0~04 |
285 |
8,445 |
-285 |
Hover/Click |
|
Dec22 |
220916 |
104~31 |
105~19 |
104~30 |
105~08 |
-0~03 |
219,571 |
639,689 |
+2,501 |
Hover/Click |
| Total Volume and Open Interest |
219,856 |
648,134 |
+2,216 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
unch |
|
|
|
|
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
unch |
|
|
|
|
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
unch |
|
|
|
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220916 |
98.950 |
98.950 |
98.920 |
98.925 |
-0.020 |
115,614 |
498,035 |
-4,909 |
|
|
Dec22 |
220916 |
97.745 |
97.785 |
97.680 |
97.715 |
-0.030 |
212,761 |
865,606 |
+2,704 |
|
|
Mar23 |
220916 |
97.315 |
97.380 |
97.210 |
97.270 |
-0.040 |
166,650 |
753,900 |
-11,210 |
|
| Total Volume and Open Interest |
1,490,888 |
4,979,736 |
+1,615 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
220916 |
96.50 |
96.53 |
96.43 |
96.45 |
-0.05 |
28,098 |
249,466 |
-130 |
|
|
Mar23 |
220916 |
96.05 |
96.09 |
95.95 |
95.97 |
-0.10 |
14,826 |
143,044 |
+1,405 |
|
|
Jun23 |
220916 |
95.96 |
96.00 |
95.86 |
95.88 |
-0.10 |
10,951 |
104,612 |
+1,246 |
|
|
Sep23 |
220916 |
95.98 |
96.03 |
95.88 |
95.90 |
-0.10 |
9,561 |
102,099 |
+387 |
|
|
Dec23 |
220916 |
96.02 |
96.08 |
95.93 |
95.95 |
-0.09 |
8,230 |
89,643 |
+1,257 |
|
|
Mar24 |
220916 |
96.10 |
96.14 |
95.99 |
96.04 |
-0.06 |
5,874 |
66,919 |
-586 |
|
|
Jun24 |
220916 |
96.15 |
96.20 |
96.05 |
96.10 |
-0.06 |
3,932 |
62,187 |
-351 |
|
|
Sep24 |
220916 |
96.19 |
96.23 |
96.09 |
96.15 |
-0.05 |
4,174 |
30,591 |
+1,386 |
|
|
Dec24 |
220916 |
96.26 |
96.26 |
96.18 |
96.18 |
-0.04 |
75 |
573 |
+32 |
|
|
Mar25 |
220916 |
96.20 |
96.20 |
96.20 |
96.20 |
-0.04 |
0 |
50 |
+0 |
|
| Total Volume and Open Interest |
85,725 |
849,422 |
+4,648 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
220916 |
96.28 |
96.33 |
96.23 |
96.25 |
-0.03 |
84,271 |
904,256 |
-9,362 |
|
|
Mar23 |
220916 |
96.25 |
96.25 |
96.25 |
96.25 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
220916 |
96.51 |
96.57 |
96.42 |
96.46 |
-0.08 |
94,069 |
739,371 |
+5,677 |
|
|
Mar23 |
220916 |
96.46 |
96.46 |
96.46 |
96.46 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct22 |
220916 |
1663.3 |
1679.2 |
1651.9 |
1672.8 |
+6.0 |
12,319 |
42,068 |
-1,024 |
Hover/Click |
|
Dec22 |
220916 |
1673.7 |
1689.9 |
1661.9 |
1683.5 |
+6.2 |
268,094 |
383,036 |
+7,030 |
Hover/Click |
|
Feb23 |
220916 |
1686.7 |
1702.4 |
1675.4 |
1696.7 |
+6.1 |
5,119 |
31,524 |
+746 |
Hover/Click |
|
Apr23 |
220916 |
1698.6 |
1715.5 |
1688.2 |
1709.8 |
+6.0 |
805 |
6,271 |
-385 |
Hover/Click |
|
Jun23 |
220916 |
1711.6 |
1723.9 |
1707.8 |
1723.2 |
+6.0 |
390 |
4,798 |
+82 |
Hover/Click |
|
Aug23 |
220916 |
1724.7 |
1736.7 |
1718.4 |
1736.3 |
+5.8 |
65 |
1,217 |
+2 |
Hover/Click |
|
Oct23 |
220916 |
1749.0 |
1749.0 |
1749.0 |
1749.0 |
+5.8 |
14 |
66 |
+1 |
Hover/Click |
|
Dec23 |
220916 |
1764.9 |
1765.0 |
1750.5 |
1761.6 |
+6.5 |
23 |
1,042 |
+2 |
Hover/Click |
|
Feb24 |
220916 |
1773.6 |
1773.6 |
1773.6 |
1773.6 |
+6.5 |
|
|
|
Hover/Click |
|
Apr24 |
220916 |
1782.6 |
1782.6 |
1782.6 |
1782.6 |
+6.5 |
|
|
|
Hover/Click |
|
Jun24 |
220916 |
1791.5 |
1791.5 |
1791.5 |
1791.5 |
+6.5 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288,236 |
471,278 |
+6,863 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep22 |
220916 |
1887.5 |
1950.5 |
1873.5 |
1929.6 |
+12.1 |
62 |
191 |
-1 |
Hover/Click |
|
Dec22 |
220916 |
1917.5 |
1964.0 |
1877.0 |
1938.1 |
+11.2 |
50,656 |
119,780 |
-995 |
Hover/Click |
|
Mar23 |
220916 |
1921.0 |
1977.0 |
1893.0 |
1952.5 |
+10.6 |
1,529 |
10,615 |
-16 |
Hover/Click |
|
May23 |
220916 |
1919.5 |
1981.5 |
1912.5 |
1963.2 |
+9.6 |
156 |
1,703 |
-85 |
Hover/Click |
|
Jul23 |
220916 |
1944.0 |
1974.1 |
1925.0 |
1974.1 |
+7.6 |
29 |
421 |
-8 |
Hover/Click |
|
Sep23 |
220916 |
1984.0 |
1986.1 |
1984.0 |
1986.1 |
+7.6 |
20 |
95 |
-2 |
Hover/Click |
|
Dec23 |
220916 |
1988.0 |
2005.7 |
1983.0 |
2005.7 |
+7.6 |
16 |
211 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,847 |
134,504 |
-1,161 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220916 |
901.4 |
907.7 |
880.5 |
901.0 |
-2.7 |
21,272 |
31,184 |
-3,354 |
Hover/Click |
|
Jan23 |
220916 |
898.3 |
901.9 |
879.9 |
896.1 |
-6.1 |
4,020 |
33,411 |
+1,024 |
Hover/Click |
|
Apr23 |
220916 |
900.4 |
902.2 |
881.9 |
897.8 |
-5.9 |
119 |
624 |
+57 |
Hover/Click |
|
Jul23 |
220916 |
903.1 |
903.1 |
903.1 |
903.1 |
-5.9 |
2 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,444 |
65,312 |
-2,242 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep22 |
220916 |
2098.10 |
2098.10 |
2098.10 |
2098.10 |
-33.20 |
2 |
1 |
-4 |
Hover/Click |
|
Dec22 |
220916 |
2142.00 |
2148.50 |
2080.00 |
2112.70 |
-33.40 |
901 |
5,894 |
-13 |
Hover/Click |
|
Mar23 |
220916 |
2099.50 |
2145.50 |
2089.00 |
2117.30 |
-33.30 |
19 |
145 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
922 |
6,041 |
-7 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep22 |
220916 |
350.00 |
356.80 |
347.00 |
356.10 |
+3.75 |
596 |
1,829 |
-154 |
Hover/Click |
|
Dec22 |
220916 |
347.80 |
354.40 |
342.85 |
351.65 |
+2.65 |
58,543 |
109,264 |
+2,302 |
Hover/Click |
|
Mar23 |
220916 |
345.30 |
353.10 |
341.95 |
350.50 |
+2.50 |
6,620 |
32,010 |
+686 |
Hover/Click |
|
May23 |
220916 |
344.15 |
352.20 |
341.35 |
349.50 |
+2.35 |
2,436 |
6,994 |
-82 |
Hover/Click |
|
Jul23 |
220916 |
343.80 |
350.15 |
341.60 |
348.25 |
+2.00 |
2,056 |
1,467 |
-66 |
Hover/Click |
| Total Volume and Open Interest |
71,504 |
161,777 |
+2,341 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220916 |
30988 |
31012 |
30636 |
30922 |
-148 |
190,353 |
63,819 |
-1,094 |
Hover/Click |
|
Mar23 |
220916 |
31101 |
31161 |
30821 |
31080 |
-140 |
36 |
90 |
+26 |
Hover/Click |
|
Jun23 |
220916 |
31142 |
31142 |
31024 |
31142 |
-266 |
0 |
9 |
+0 |
Hover/Click |
|
Sep23 |
220916 |
31245 |
31245 |
31245 |
31245 |
-351 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
225,350 |
85,680 |
-5,688 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
220916 |
3904.00 |
3905.00 |
3853.00 |
3890.00 |
-29.25 |
2,515,924 |
2,116,506 |
+69,964 |
Hover/Click |
|
Mar23 |
220916 |
3926.25 |
3931.00 |
3883.00 |
3919.25 |
-30.25 |
1,087 |
10,830 |
+83 |
Hover/Click |
|
Jun23 |
220916 |
3950.50 |
3950.50 |
3914.75 |
3950.50 |
-30.75 |
125 |
1,843 |
-125 |
Hover/Click |
|
Sep23 |
220916 |
3979.00 |
3979.00 |
3967.75 |
3979.00 |
-29.00 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,956,057 |
2,601,238 |
+5,591 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
220916 |
11951.50 |
11961.25 |
11778.50 |
11933.50 |
-74.00 |
750,084 |
253,512 |
+26,159 |
Hover/Click |
|
Mar23 |
220916 |
12037.50 |
12069.25 |
11897.75 |
12047.50 |
-77.00 |
235 |
658 |
+43 |
Hover/Click |
|
Jun23 |
220916 |
12166.50 |
12166.50 |
12045.25 |
12166.50 |
-72.50 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
920,247 |
326,000 |
+10,919 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
220916 |
2411.90 |
2413.10 |
2364.80 |
2386.90 |
-34.00 |
13,215 |
48,536 |
+505 |
Hover/Click |
|
Mar23 |
220916 |
2375.70 |
2389.80 |
2375.70 |
2389.80 |
-32.40 |
|
|
|
Hover/Click |
|
Jun23 |
220916 |
2394.40 |
2394.40 |
2394.40 |
2394.40 |
-32.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,795 |
55,231 |
-25 |
|
| Volatility Index(CBOE) |
|
Sep22 |
220916 |
26.65 |
28.30 |
26.17 |
26.22 |
-0.14 |
61,912 |
48,220 |
-10,997 |
|
|
Oct22 |
220916 |
27.47 |
28.66 |
27.05 |
27.25 |
-0.10 |
69,480 |
151,594 |
+4,340 |
|
|
Nov22 |
220916 |
27.70 |
28.58 |
27.42 |
27.57 |
-0.03 |
23,333 |
38,832 |
+1,665 |
|
|
Dec22 |
220916 |
27.80 |
28.42 |
27.52 |
27.65 |
+0.02 |
10,819 |
50,003 |
+1,268 |
|
| Total Volume and Open Interest |
174,518 |
343,312 |
-3,428 |
|
| S & P 600(CME) |
|
Sep22 |
220916 |
1141.15 |
1141.15 |
1141.15 |
1141.15 |
-11.35 |
|
|
|
|
|
Dec22 |
220916 |
1147.70 |
1147.70 |
1147.70 |
1147.70 |
-7.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Sep22 |
220916 |
1813.00 |
1818.50 |
1792.60 |
1804.60 |
-19.70 |
41,069 |
55,837 |
-16,913 |
Hover/Click |
|
Dec22 |
220916 |
1825.20 |
1826.10 |
1782.90 |
1803.40 |
-27.90 |
234,239 |
523,101 |
+16,064 |
Hover/Click |
|
Mar23 |
220916 |
1795.80 |
1822.40 |
1795.20 |
1816.90 |
-23.00 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
275,308 |
578,942 |
-849 |
|
| Nikkei 225(CME) |
|
Dec22 |
220916 |
27450 |
27450 |
27220 |
27325 |
-170 |
3,791 |
12,043 |
-938 |
|
|
Mar23 |
220916 |
27290 |
27290 |
27260 |
27290 |
-165 |
|
|
|
|
| Total Volume and Open Interest |
3,791 |
12,043 |
-938 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
220916 |
27665 |
27715 |
27295 |
27380 |
-295 |
41,865 |
112,359 |
-1,652 |
|
|
Mar23 |
220916 |
27235 |
27320 |
27235 |
27320 |
-295 |
1 |
390 |
+0 |
|
|
Jun23 |
220916 |
27080 |
27080 |
27080 |
27080 |
-290 |
0 |
2,674 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
220916 |
27705 |
27715 |
27295 |
27350 |
-330 |
326,948 |
241,054 |
+283 |
|
|
Mar23 |
220916 |
27635 |
27645 |
27230 |
27290 |
-320 |
9,110 |
7,552 |
+878 |
|
|
Jun23 |
220916 |
27380 |
27380 |
26985 |
27030 |
-330 |
203 |
1,032 |
+50 |
|
| Total Volume and Open Interest |
354,533 |
382,444 |
+2,078 |
|
| Nikkei 225(JPX) |
|
Dec22 |
220916 |
27700 |
27720 |
27290 |
27350 |
-330 |
31,998 |
206,608 |
-146 |
|
|
Mar23 |
220916 |
27630 |
27640 |
27240 |
27290 |
-320 |
283 |
12,184 |
+1,165 |
|
|
Jun23 |
220916 |
27050 |
27050 |
26990 |
27030 |
-330 |
0 |
9,088 |
-1 |
|
| Total Volume and Open Interest |
32,285 |
269,301 |
+1,072 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
220916 |
27440 |
27440 |
27200 |
27305 |
-175 |
25,193 |
43,782 |
-1,472 |
|
|
Mar23 |
220916 |
27245 |
27250 |
27160 |
27250 |
-175 |
4 |
6 |
+4 |
|
|
Jun23 |
220916 |
27025 |
27025 |
27025 |
27025 |
-175 |
|
|
|
|
| Total Volume and Open Interest |
25,197 |
43,788 |
-1,468 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
|
Dec22 |
220916 |
27310 |
27310 |
27220 |
27310 |
-170 |
1 |
0 |
-1 |
|
|
Mar23 |
220916 |
27250 |
27250 |
27250 |
27250 |
-180 |
|
|
|
|
| Total Volume and Open Interest |
1 |
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220916 |
6114.0 |
6121.0 |
6053.0 |
6075.0 |
-83.0 |
80,504 |
124,644 |
-92,695 |
|
|
Oct22 |
220916 |
6101.0 |
6118.5 |
6047.5 |
6073.5 |
-80.5 |
74,676 |
180,751 |
+49,473 |
|
|
Nov22 |
220916 |
6036.0 |
6074.5 |
6036.0 |
6074.5 |
-78.5 |
|
|
|
|
|
Dec22 |
220916 |
6106.0 |
6107.5 |
6057.5 |
6070.0 |
-80.5 |
3,753 |
19,240 |
+325 |
|
|
Mar23 |
220916 |
6092.0 |
6092.0 |
6092.0 |
6092.0 |
-83.0 |
0 |
9 |
+0 |
|
|
Jun23 |
220916 |
5995.0 |
5995.0 |
5995.0 |
5995.0 |
-77.0 |
|
|
|
|
| Total Volume and Open Interest |
158,933 |
324,647 |
-42,897 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep22 |
220916 |
18853 |
18949 |
18636 |
18714 |
-148 |
90,196 |
133,954 |
-695 |
|
|
Oct22 |
220916 |
18900 |
18960 |
18674 |
18743 |
-153 |
2,242 |
5,414 |
+1,326 |
|
|
Nov22 |
220916 |
18769 |
18769 |
18769 |
18769 |
-148 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
92,693 |
153,375 |
+610 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220916 |
12886.0 |
12904.0 |
12700.0 |
12750.5 |
-218.5 |
58,171 |
36,049 |
-27,891 |
|
|
Dec22 |
220916 |
12913.0 |
12916.0 |
12711.0 |
12744.0 |
-246.0 |
57,879 |
90,014 |
+15,225 |
|
|
Mar23 |
220916 |
12847.0 |
12847.0 |
12817.0 |
12821.0 |
-241.0 |
5 |
39 |
-1 |
|
| Total Volume and Open Interest |
116,055 |
126,109 |
-12,667 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220916 |
12885.0 |
12906.0 |
12694.0 |
12750.5 |
-218.5 |
30,046 |
8,509 |
-3,541 |
|
|
Dec22 |
220916 |
12904.0 |
12915.0 |
12711.0 |
12744.0 |
-246.0 |
14,063 |
8,741 |
+1,952 |
|
|
Mar23 |
220916 |
12999.0 |
12999.0 |
12820.0 |
12821.0 |
-241.0 |
3 |
25 |
-1 |
|
| Total Volume and Open Interest |
44,112 |
17,275 |
-1,590 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220916 |
3530 |
3536 |
3481 |
3496 |
-48 |
933,083 |
1,227,304 |
-831,698 |
|
|
Dec22 |
220916 |
3514 |
3522 |
3474 |
3486 |
-51 |
983,045 |
4,541,085 |
+226,865 |
|
|
Mar23 |
220916 |
3500 |
3500 |
3482 |
3490 |
-50 |
1,761 |
17,667 |
+2 |
|
| Total Volume and Open Interest |
1,917,889 |
5,804,550 |
-604,831 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
220916 |
10685 |
10747 |
10585 |
10617 |
-117 |
37,197 |
165,605 |
+9,229 |
|
|
Mar23 |
220916 |
10524 |
10554 |
10524 |
10547 |
-116 |
5 |
64 |
+5 |
|
|
Jun23 |
220916 |
10444 |
10444 |
10444 |
10444 |
-119 |
|
|
|
|
| Total Volume and Open Interest |
87,569 |
232,933 |
-31,105 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Sep22 |
220916 |
7255.00 |
7285.00 |
7235.00 |
7264.50 |
-27.50 |
92,480 |
77,929 |
-13,813 |
|
|
Dec22 |
220916 |
7259.50 |
7310.00 |
7233.00 |
7249.00 |
-56.00 |
98,265 |
583,962 |
+7,871 |
|
|
Mar23 |
220916 |
7254.50 |
7254.50 |
7254.50 |
7254.50 |
-56.00 |
|
|
|
|
| Total Volume and Open Interest |
190,746 |
661,892 |
-5,941 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
220916 |
6843.0 |
6855.0 |
6724.0 |
6739.0 |
-104.0 |
58,154 |
234,396 |
+5,731 |
|
|
Mar23 |
220916 |
6676.0 |
6676.0 |
6676.0 |
6676.0 |
-104.0 |
4 |
255 |
+0 |
|
|
Jun23 |
220916 |
6676.0 |
6676.0 |
6676.0 |
6676.0 |
-104.0 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
69,315 |
276,588 |
-12,602 |
|
| FTSE MIB(ISE) |
|
Sep22 |
220916 |
22170.00 |
22250.00 |
22020.00 |
22063.00 |
-335.00 |
23,991 |
36,904 |
-29,749 |
|
|
Dec22 |
220916 |
21950.00 |
22110.00 |
21760.00 |
21984.00 |
-282.00 |
19,582 |
77,360 |
+9,118 |
|
|
Mar23 |
220916 |
22040.00 |
22080.00 |
21925.00 |
22014.00 |
-267.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
43,573 |
114,268 |
-20,631 |
|
| KOSPI 200(KFE) |
|
Dec22 |
220916 |
308.10 |
309.35 |
307.00 |
307.90 |
-3.50 |
261,038 |
294,503 |
+6,721 |
|
|
Mar23 |
220916 |
307.00 |
307.30 |
305.20 |
305.95 |
-3.50 |
227 |
5,761 |
+544 |
|
|
Jun23 |
220916 |
309.00 |
309.00 |
307.55 |
308.75 |
-4.05 |
0 |
12,603 |
+233 |
|
| Total Volume and Open Interest |
261,265 |
328,367 |
+7,999 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct22 |
220916 |
632.60 |
635.65 |
629.45 |
630.75 |
-2.60 |
117 |
1,590 |
-24 |
|
|
Nov22 |
220916 |
633.25 |
633.25 |
633.25 |
633.25 |
-2.60 |
|
|
|
|
|
Dec22 |
220916 |
635.75 |
635.75 |
635.75 |
635.75 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
