|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 26, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
220926 |
1424.50 |
1433.75 |
1408.25 |
1411.25 |
-14.50 |
115,426 |
310,938 |
-1,351 |
Hover/Click |
Jan23 |
220926 |
1430.25 |
1439.25 |
1413.25 |
1416.25 |
-15.50 |
40,722 |
128,950 |
+6,752 |
Hover/Click |
Mar23 |
220926 |
1432.75 |
1441.25 |
1416.00 |
1418.75 |
-15.75 |
19,075 |
82,411 |
-282 |
Hover/Click |
May23 |
220926 |
1435.75 |
1443.75 |
1419.25 |
1421.75 |
-15.75 |
9,716 |
62,446 |
+889 |
Hover/Click |
Jul23 |
220926 |
1434.75 |
1442.25 |
1418.50 |
1421.00 |
-15.75 |
6,592 |
46,661 |
+660 |
Hover/Click |
Aug23 |
220926 |
1410.75 |
1423.00 |
1401.25 |
1403.25 |
-14.75 |
475 |
2,266 |
+35 |
Hover/Click |
Sep23 |
220926 |
1369.75 |
1381.25 |
1363.00 |
1364.75 |
-13.25 |
190 |
1,258 |
+49 |
Hover/Click |
Nov23 |
220926 |
1354.00 |
1364.50 |
1346.75 |
1349.50 |
-12.00 |
2,418 |
31,800 |
+710 |
Hover/Click |
Jan24 |
220926 |
1361.25 |
1361.25 |
1351.75 |
1351.75 |
-12.25 |
110 |
847 |
-7 |
Hover/Click |
Mar24 |
220926 |
1344.50 |
1358.75 |
1342.75 |
1345.00 |
-12.00 |
96 |
498 |
+17 |
Hover/Click |
May24 |
220926 |
1345.75 |
1354.00 |
1339.50 |
1341.50 |
-11.75 |
72 |
1,053 |
+25 |
Hover/Click |
Jul24 |
220926 |
1339.75 |
1339.75 |
1339.75 |
1339.75 |
-11.50 |
2 |
122 |
+0 |
Hover/Click |
Aug24 |
220926 |
1329.25 |
1329.25 |
1329.25 |
1329.25 |
-11.50 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
220926 |
1291.50 |
1291.50 |
1291.50 |
1291.50 |
-11.50 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
194,921 |
670,245 |
+7,512 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct22 |
220926 |
440.10 |
442.90 |
432.10 |
432.60 |
-7.30 |
26,543 |
26,166 |
-3,850 |
Hover/Click |
Dec22 |
220926 |
423.30 |
425.90 |
417.00 |
417.50 |
-5.80 |
60,825 |
194,694 |
+1,397 |
Hover/Click |
Jan23 |
220926 |
418.10 |
421.30 |
412.00 |
412.60 |
-5.80 |
18,970 |
64,763 |
+1,473 |
Hover/Click |
Mar23 |
220926 |
411.00 |
414.10 |
405.60 |
406.30 |
-4.80 |
11,456 |
53,724 |
+671 |
Hover/Click |
May23 |
220926 |
407.10 |
410.00 |
402.10 |
402.80 |
-4.20 |
5,522 |
24,648 |
-373 |
Hover/Click |
Jul23 |
220926 |
404.80 |
408.70 |
400.70 |
401.80 |
-3.90 |
3,250 |
15,886 |
+393 |
Hover/Click |
Aug23 |
220926 |
399.50 |
403.70 |
395.80 |
396.90 |
-3.80 |
785 |
2,922 |
-64 |
Hover/Click |
Sep23 |
220926 |
394.00 |
397.50 |
390.10 |
390.90 |
-3.70 |
176 |
2,521 |
+35 |
Hover/Click |
Oct23 |
220926 |
386.20 |
389.60 |
383.90 |
383.90 |
-3.40 |
64 |
1,413 |
+4 |
Hover/Click |
Dec23 |
220926 |
387.10 |
388.90 |
382.00 |
383.40 |
-2.80 |
313 |
4,559 |
+12 |
Hover/Click |
Total Volume and Open Interest |
128,036 |
392,226 |
-303 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct22 |
220926 |
67.03 |
67.31 |
65.65 |
66.11 |
-0.89 |
18,194 |
31,038 |
-2,859 |
Hover/Click |
Dec22 |
220926 |
63.74 |
63.98 |
62.00 |
62.46 |
-1.22 |
54,192 |
150,614 |
+1,528 |
Hover/Click |
Jan23 |
220926 |
62.91 |
63.13 |
61.24 |
61.68 |
-1.14 |
13,174 |
62,825 |
+1,113 |
Hover/Click |
Mar23 |
220926 |
61.88 |
62.11 |
60.39 |
60.82 |
-1.03 |
9,127 |
55,683 |
+750 |
Hover/Click |
May23 |
220926 |
61.30 |
61.30 |
59.66 |
60.08 |
-0.98 |
5,945 |
42,821 |
+366 |
Hover/Click |
Jul23 |
220926 |
59.97 |
60.28 |
58.82 |
59.19 |
-0.93 |
4,056 |
40,321 |
+79 |
Hover/Click |
Aug23 |
220926 |
59.15 |
59.35 |
57.99 |
58.37 |
-0.85 |
791 |
2,775 |
-245 |
Hover/Click |
Sep23 |
220926 |
58.20 |
58.53 |
57.20 |
57.62 |
-0.80 |
295 |
2,367 |
+94 |
Hover/Click |
Oct23 |
220926 |
57.00 |
57.68 |
56.43 |
56.86 |
-0.79 |
225 |
2,686 |
+105 |
Hover/Click |
Dec23 |
220926 |
56.15 |
57.25 |
55.98 |
56.40 |
-0.78 |
293 |
11,959 |
+94 |
Hover/Click |
Total Volume and Open Interest |
106,418 |
406,321 |
+1,042 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
220926 |
818.7 |
828.4 |
809.0 |
826.0 |
+7.3 |
14,053 |
71,771 |
-773 |
Hover/Click |
Jan23 |
220926 |
826.9 |
837.8 |
818.6 |
835.1 |
+7.1 |
8,634 |
56,199 |
+1,927 |
Hover/Click |
Mar23 |
220926 |
833.1 |
844.7 |
825.9 |
841.6 |
+6.4 |
4,437 |
48,403 |
+908 |
Hover/Click |
May23 |
220926 |
835.4 |
847.3 |
828.6 |
843.7 |
+5.9 |
1,991 |
21,257 |
+155 |
Hover/Click |
Jul23 |
220926 |
831.3 |
849.1 |
830.6 |
845.5 |
+6.0 |
263 |
8,154 |
-21 |
Hover/Click |
Total Volume and Open Interest |
29,782 |
215,534 |
+2,484 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
220926 |
673.25 |
679.00 |
665.50 |
666.25 |
-10.50 |
97,065 |
720,874 |
-3,409 |
Hover/Click |
Mar23 |
220926 |
678.00 |
683.50 |
670.00 |
670.75 |
-11.00 |
29,292 |
222,579 |
+2,557 |
Hover/Click |
May23 |
220926 |
679.00 |
683.50 |
670.75 |
671.50 |
-10.75 |
13,326 |
114,697 |
+2,772 |
Hover/Click |
Jul23 |
220926 |
672.25 |
676.75 |
664.50 |
665.25 |
-10.50 |
12,635 |
124,672 |
+2,058 |
Hover/Click |
Sep23 |
220926 |
627.00 |
628.75 |
620.75 |
621.50 |
-8.25 |
4,389 |
47,881 |
+1,025 |
Hover/Click |
Dec23 |
220926 |
615.00 |
616.00 |
610.00 |
611.00 |
-5.75 |
6,285 |
98,526 |
+559 |
Hover/Click |
Mar24 |
220926 |
620.00 |
622.25 |
616.75 |
617.75 |
-5.75 |
91 |
3,982 |
+21 |
Hover/Click |
May24 |
220926 |
622.00 |
624.00 |
619.75 |
620.00 |
-5.75 |
146 |
1,209 |
+81 |
Hover/Click |
Jul24 |
220926 |
621.00 |
621.25 |
616.25 |
617.00 |
-6.00 |
54 |
990 |
+9 |
Hover/Click |
Sep24 |
220926 |
564.25 |
564.25 |
564.25 |
564.25 |
-5.75 |
3 |
84 |
-1 |
Hover/Click |
Total Volume and Open Interest |
163,316 |
1,340,481 |
+5,695 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
220926 |
877.00 |
890.75 |
854.25 |
858.00 |
-22.50 |
59,590 |
155,439 |
+1,393 |
Hover/Click |
Mar23 |
220926 |
891.25 |
904.00 |
867.75 |
871.25 |
-22.50 |
19,088 |
53,197 |
+2,625 |
Hover/Click |
May23 |
220926 |
897.75 |
910.50 |
874.50 |
877.75 |
-23.00 |
10,535 |
28,708 |
-224 |
Hover/Click |
Jul23 |
220926 |
888.00 |
897.00 |
863.25 |
865.50 |
-22.75 |
6,794 |
31,970 |
+977 |
Hover/Click |
Sep23 |
220926 |
893.75 |
894.50 |
862.00 |
863.50 |
-23.00 |
4,234 |
6,111 |
+1,076 |
Hover/Click |
Dec23 |
220926 |
889.25 |
897.00 |
865.00 |
867.00 |
-22.75 |
1,795 |
16,413 |
+176 |
Hover/Click |
Total Volume and Open Interest |
102,157 |
294,361 |
+6,041 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
220926 |
950.50 |
961.50 |
926.75 |
929.50 |
-21.00 |
20,337 |
91,695 |
+1,223 |
Hover/Click |
Mar23 |
220926 |
946.00 |
958.25 |
923.75 |
926.00 |
-21.25 |
7,593 |
33,923 |
+346 |
Hover/Click |
May23 |
220926 |
944.00 |
954.25 |
922.25 |
923.75 |
-21.50 |
2,660 |
14,175 |
+376 |
Hover/Click |
Jul23 |
220926 |
931.75 |
940.25 |
909.25 |
910.00 |
-21.75 |
1,329 |
12,754 |
+208 |
Hover/Click |
Sep23 |
220926 |
925.25 |
933.50 |
904.75 |
905.25 |
-21.50 |
474 |
2,846 |
+12 |
Hover/Click |
Dec23 |
220926 |
929.00 |
935.75 |
908.25 |
908.50 |
-20.75 |
211 |
1,773 |
+3 |
Hover/Click |
Mar24 |
220926 |
904.25 |
904.25 |
904.25 |
904.25 |
-20.75 |
4 |
24 |
-3 |
Hover/Click |
Total Volume and Open Interest |
32,612 |
157,453 |
+2,165 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
220926 |
949.25 |
959.00 |
929.25 |
931.25 |
-18.00 |
6,756 |
34,341 |
+336 |
Hover/Click |
Mar23 |
220926 |
957.00 |
963.50 |
935.25 |
937.75 |
-17.00 |
1,302 |
14,169 |
-19 |
Hover/Click |
May23 |
220926 |
967.50 |
967.75 |
941.00 |
941.75 |
-16.75 |
495 |
3,461 |
+92 |
Hover/Click |
Jul23 |
220926 |
956.00 |
956.00 |
935.00 |
937.00 |
-17.00 |
157 |
1,645 |
+3 |
Hover/Click |
Sep23 |
220926 |
920.00 |
931.75 |
900.00 |
906.75 |
-16.50 |
215 |
1,720 |
+59 |
Hover/Click |
Dec23 |
220926 |
905.00 |
905.00 |
898.00 |
898.00 |
-16.25 |
98 |
507 |
+60 |
Hover/Click |
Total Volume and Open Interest |
9,023 |
55,843 |
+531 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
220926 |
398.75 |
399.00 |
376.50 |
378.50 |
-16.50 |
336 |
3,219 |
+15 |
Hover/Click |
Mar23 |
220926 |
397.00 |
397.00 |
383.50 |
383.50 |
-16.25 |
14 |
447 |
+3 |
Hover/Click |
May23 |
220926 |
384.00 |
384.25 |
384.00 |
384.25 |
-16.00 |
11 |
53 |
-2 |
Hover/Click |
Jul23 |
220926 |
387.00 |
387.00 |
387.00 |
387.00 |
-14.50 |
8 |
29 |
+2 |
Hover/Click |
Total Volume and Open Interest |
369 |
3,767 |
+18 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
220926 |
17.38 |
17.39 |
17.19 |
17.35 |
-0.03 |
389 |
8,285 |
-62 |
Hover/Click |
Jan23 |
220926 |
17.65 |
17.65 |
17.44 |
17.63 |
-0.05 |
119 |
586 |
+27 |
Hover/Click |
Mar23 |
220926 |
17.87 |
17.87 |
17.75 |
17.84 |
-0.05 |
4 |
115 |
+2 |
Hover/Click |
May23 |
220926 |
17.89 |
17.89 |
17.89 |
17.89 |
-0.05 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
512 |
9,007 |
-33 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
220926 |
144.485 |
145.350 |
142.900 |
143.485 |
-0.765 |
14,441 |
49,928 |
-4,037 |
Hover/Click |
Dec22 |
220926 |
148.600 |
149.600 |
146.580 |
147.350 |
-1.200 |
24,293 |
119,305 |
+1,748 |
Hover/Click |
Feb23 |
220926 |
152.700 |
153.435 |
150.985 |
151.450 |
-1.250 |
7,168 |
53,210 |
-375 |
Hover/Click |
Apr23 |
220926 |
156.500 |
156.985 |
154.685 |
155.130 |
-1.305 |
5,963 |
44,555 |
+414 |
Hover/Click |
Jun23 |
220926 |
152.800 |
153.300 |
151.035 |
151.400 |
-1.535 |
3,019 |
20,997 |
+157 |
Hover/Click |
Aug23 |
220926 |
152.800 |
153.300 |
151.035 |
151.300 |
-1.635 |
1,178 |
6,565 |
+315 |
Hover/Click |
Total Volume and Open Interest |
56,416 |
298,169 |
-1,609 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Sep22 |
220926 |
177.950 |
178.600 |
176.750 |
176.880 |
-1.250 |
702 |
1,552 |
-90 |
Hover/Click |
Oct22 |
220926 |
178.380 |
179.380 |
176.100 |
177.080 |
-1.270 |
5,906 |
9,821 |
-639 |
Hover/Click |
Nov22 |
220926 |
178.380 |
179.485 |
176.035 |
177.050 |
-1.200 |
8,057 |
17,844 |
+1,872 |
Hover/Click |
Jan23 |
220926 |
179.600 |
180.300 |
177.035 |
177.735 |
-1.750 |
4,414 |
9,510 |
+730 |
Hover/Click |
Mar23 |
220926 |
182.285 |
182.880 |
179.735 |
180.130 |
-2.055 |
1,382 |
3,970 |
+274 |
Hover/Click |
Apr23 |
220926 |
186.000 |
186.300 |
183.685 |
183.800 |
-1.985 |
387 |
1,180 |
+23 |
Hover/Click |
May23 |
220926 |
188.830 |
189.535 |
186.750 |
186.830 |
-2.120 |
293 |
1,245 |
+37 |
Hover/Click |
Total Volume and Open Interest |
21,258 |
45,716 |
+2,251 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
220926 |
92.630 |
93.080 |
89.280 |
90.380 |
-2.250 |
7,240 |
27,276 |
-1,968 |
Hover/Click |
Dec22 |
220926 |
82.550 |
83.330 |
78.400 |
79.400 |
-3.400 |
13,389 |
93,553 |
+536 |
Hover/Click |
Feb23 |
220926 |
86.750 |
87.380 |
82.800 |
83.650 |
-3.400 |
5,431 |
36,280 |
-256 |
Hover/Click |
Apr23 |
220926 |
92.080 |
92.750 |
88.580 |
89.200 |
-3.280 |
4,980 |
29,463 |
+450 |
Hover/Click |
May23 |
220926 |
96.700 |
96.980 |
93.350 |
94.000 |
-3.180 |
6 |
591 |
+2 |
|
Jun23 |
220926 |
102.580 |
103.330 |
99.430 |
99.950 |
-3.030 |
1,841 |
12,611 |
+272 |
Hover/Click |
Jul23 |
220926 |
102.800 |
103.330 |
99.630 |
100.150 |
-2.800 |
765 |
3,855 |
+200 |
Hover/Click |
Aug23 |
220926 |
101.480 |
102.150 |
98.530 |
99.150 |
-2.730 |
498 |
2,244 |
+203 |
Hover/Click |
Total Volume and Open Interest |
34,260 |
207,553 |
-473 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
220926 |
19.85 |
19.88 |
19.83 |
19.87 |
unch |
48 |
4,337 |
-14 |
Hover/Click |
Oct22 |
220926 |
20.91 |
21.20 |
20.57 |
20.82 |
-0.08 |
300 |
5,688 |
+44 |
Hover/Click |
Nov22 |
220926 |
20.70 |
20.70 |
20.28 |
20.30 |
-0.40 |
89 |
4,948 |
+25 |
Hover/Click |
Dec22 |
220926 |
20.50 |
20.50 |
20.10 |
20.17 |
-0.26 |
91 |
3,422 |
+24 |
Hover/Click |
Jan23 |
220926 |
20.27 |
20.44 |
20.04 |
20.08 |
-0.31 |
36 |
1,959 |
+18 |
Hover/Click |
Feb23 |
220926 |
20.21 |
20.50 |
20.08 |
20.14 |
-0.26 |
32 |
1,674 |
+27 |
Hover/Click |
Mar23 |
220926 |
20.30 |
20.50 |
20.16 |
20.24 |
-0.21 |
9 |
1,603 |
+3 |
Hover/Click |
Apr23 |
220926 |
20.27 |
20.27 |
20.25 |
20.25 |
-0.30 |
23 |
1,113 |
+7 |
Hover/Click |
May23 |
220926 |
20.40 |
20.40 |
20.26 |
20.29 |
-0.33 |
21 |
1,100 |
+7 |
Hover/Click |
Jun23 |
220926 |
20.27 |
20.29 |
20.25 |
20.29 |
-0.21 |
24 |
940 |
+9 |
Hover/Click |
Jul23 |
220926 |
20.35 |
20.37 |
20.28 |
20.37 |
-0.25 |
10 |
517 |
+10 |
Hover/Click |
Aug23 |
220926 |
20.39 |
20.39 |
20.38 |
20.39 |
-0.19 |
11 |
459 |
+5 |
Hover/Click |
Sep23 |
220926 |
20.30 |
20.30 |
20.30 |
20.30 |
-0.08 |
11 |
416 |
+5 |
Hover/Click |
Total Volume and Open Interest |
724 |
28,798 |
+179 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
220926 |
2225 |
2281 |
2192 |
2243 |
-4 |
22,483 |
142,615 |
+1,429 |
Hover/Click |
Mar23 |
220926 |
2222 |
2273 |
2190 |
2234 |
-10 |
8,951 |
72,404 |
+537 |
Hover/Click |
May23 |
220926 |
2227 |
2266 |
2188 |
2225 |
-17 |
4,685 |
39,174 |
+86 |
Hover/Click |
Jul23 |
220926 |
2260 |
2266 |
2192 |
2224 |
-21 |
1,701 |
15,196 |
+293 |
Hover/Click |
Sep23 |
220926 |
2260 |
2263 |
2196 |
2223 |
-24 |
402 |
10,454 |
+50 |
Hover/Click |
Dec23 |
220926 |
2259 |
2259 |
2195 |
2214 |
-26 |
153 |
16,235 |
+51 |
Hover/Click |
Mar24 |
220926 |
2189 |
2239 |
2188 |
2201 |
-27 |
100 |
3,483 |
-18 |
Hover/Click |
Total Volume and Open Interest |
38,755 |
301,694 |
+2,668 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
220926 |
218.50 |
232.05 |
218.40 |
223.80 |
+3.35 |
11,419 |
94,002 |
-306 |
Hover/Click |
Mar23 |
220926 |
212.75 |
224.65 |
212.15 |
216.50 |
+2.40 |
3,253 |
47,806 |
-255 |
Hover/Click |
May23 |
220926 |
208.35 |
220.00 |
208.35 |
212.30 |
+2.05 |
1,654 |
25,231 |
-161 |
Hover/Click |
Jul23 |
220926 |
205.35 |
216.80 |
205.35 |
208.85 |
+1.75 |
438 |
4,939 |
-7 |
Hover/Click |
Sep23 |
220926 |
203.85 |
213.40 |
203.45 |
205.80 |
+1.45 |
118 |
7,410 |
+22 |
Hover/Click |
Dec23 |
220926 |
201.40 |
211.20 |
201.40 |
203.25 |
+1.15 |
90 |
7,124 |
+20 |
Hover/Click |
Total Volume and Open Interest |
16,972 |
189,701 |
-687 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
220926 |
184.80 |
184.90 |
175.25 |
178.50 |
-5.50 |
562 |
7,756 |
-76 |
Hover/Click |
Jan23 |
220926 |
177.20 |
177.20 |
170.55 |
172.60 |
-5.05 |
326 |
1,386 |
+172 |
Hover/Click |
Mar23 |
220926 |
169.25 |
169.35 |
169.25 |
169.35 |
-5.15 |
24 |
967 |
+1 |
Hover/Click |
May23 |
220926 |
167.65 |
167.65 |
167.65 |
167.65 |
-6.35 |
0 |
67 |
+0 |
Hover/Click |
Jul23 |
220926 |
168.15 |
168.15 |
168.15 |
168.15 |
-6.35 |
|
|
|
Hover/Click |
Sep23 |
220926 |
166.10 |
166.10 |
166.10 |
166.10 |
-8.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
912 |
10,176 |
+97 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Oct22 |
220926 |
18.26 |
18.75 |
18.15 |
18.35 |
+0.07 |
29,747 |
74,986 |
-4,493 |
Hover/Click |
Mar23 |
220926 |
17.64 |
17.93 |
17.53 |
17.62 |
-0.02 |
43,350 |
350,230 |
+1,738 |
Hover/Click |
May23 |
220926 |
17.02 |
17.25 |
16.93 |
16.96 |
-0.06 |
11,667 |
116,551 |
-49 |
Hover/Click |
Jul23 |
220926 |
16.70 |
16.90 |
16.57 |
16.61 |
-0.11 |
8,085 |
78,955 |
-227 |
Hover/Click |
Oct23 |
220926 |
16.78 |
16.94 |
16.62 |
16.66 |
-0.12 |
4,300 |
52,762 |
-101 |
Hover/Click |
Mar24 |
220926 |
17.00 |
17.17 |
16.84 |
16.88 |
-0.14 |
920 |
31,600 |
+136 |
Hover/Click |
May24 |
220926 |
16.55 |
16.68 |
16.35 |
16.39 |
-0.17 |
313 |
8,391 |
+48 |
Hover/Click |
Jul24 |
220926 |
16.25 |
16.35 |
16.00 |
16.03 |
-0.22 |
115 |
10,178 |
+7 |
Hover/Click |
Total Volume and Open Interest |
98,746 |
741,710 |
-2,749 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
220926 |
1860 |
1899 |
1846 |
1897 |
+40 |
6,866 |
91,568 |
+98 |
Hover/Click |
Mar23 |
220926 |
1837 |
1874 |
1829 |
1872 |
+33 |
4,931 |
86,967 |
+232 |
Hover/Click |
May23 |
220926 |
1815 |
1854 |
1814 |
1852 |
+30 |
2,870 |
33,549 |
+898 |
Hover/Click |
Jul23 |
220926 |
1822 |
1854 |
1814 |
1850 |
+30 |
1,968 |
16,388 |
+672 |
Hover/Click |
Sep23 |
220926 |
1814 |
1854 |
1813 |
1848 |
+31 |
988 |
11,801 |
+186 |
Hover/Click |
Dec23 |
220926 |
1811 |
1852 |
1811 |
1844 |
+30 |
120 |
10,414 |
+20 |
Hover/Click |
Mar24 |
220926 |
1824 |
1850 |
1824 |
1842 |
+33 |
526 |
4,449 |
+358 |
Hover/Click |
Total Volume and Open Interest |
18,790 |
256,197 |
+2,621 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
220926 |
532.70 |
541.30 |
532.00 |
534.20 |
+1.50 |
6,515 |
38,158 |
+471 |
Hover/Click |
Mar23 |
220926 |
497.10 |
504.10 |
496.60 |
497.40 |
+0.10 |
2,482 |
22,596 |
+76 |
Hover/Click |
May23 |
220926 |
486.10 |
492.50 |
485.70 |
486.70 |
-0.10 |
1,271 |
7,073 |
+155 |
Hover/Click |
Aug23 |
220926 |
480.70 |
483.40 |
477.30 |
477.40 |
-1.30 |
644 |
5,109 |
+38 |
Hover/Click |
Oct23 |
220926 |
472.70 |
475.10 |
468.80 |
468.80 |
-2.20 |
74 |
4,272 |
-23 |
Hover/Click |
Total Volume and Open Interest |
11,045 |
79,424 |
+746 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
220926 |
90.32 |
90.32 |
90.32 |
90.32 |
-4.17 |
46 |
18 |
-24 |
Hover/Click |
Dec22 |
220926 |
92.50 |
93.74 |
88.24 |
88.37 |
-4.17 |
12,771 |
108,179 |
-548 |
Hover/Click |
Mar23 |
220926 |
89.67 |
90.89 |
85.77 |
85.94 |
-3.73 |
5,020 |
50,227 |
+471 |
Hover/Click |
May23 |
220926 |
87.49 |
88.87 |
83.71 |
84.17 |
-3.32 |
1,825 |
19,719 |
+265 |
Hover/Click |
Jul23 |
220926 |
84.97 |
86.05 |
81.50 |
81.64 |
-3.14 |
1,699 |
12,687 |
+45 |
Hover/Click |
Oct23 |
220926 |
80.24 |
80.24 |
76.73 |
76.73 |
-3.51 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
21,770 |
214,530 |
+274 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
220926 |
432.7 |
443.9 |
410.7 |
410.8 |
-24.2 |
362 |
1,935 |
+83 |
|
Jan23 |
220926 |
456.0 |
465.0 |
432.6 |
432.6 |
-23.4 |
64 |
290 |
+6 |
|
Mar23 |
220926 |
475.1 |
480.0 |
459.0 |
461.6 |
-18.5 |
6 |
43 |
+1 |
|
May23 |
220926 |
470.6 |
470.6 |
470.6 |
470.6 |
-18.5 |
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 |
Nov22 |
220926 |
79.23 |
80.31 |
76.25 |
76.71 |
-2.03 |
303,492 |
261,864 |
+198 |
Hover/Click |
Dec22 |
220926 |
78.75 |
79.76 |
75.70 |
76.18 |
-2.07 |
121,080 |
236,911 |
-4,550 |
Hover/Click |
Jan23 |
220926 |
78.09 |
78.94 |
74.98 |
75.45 |
-2.08 |
60,222 |
90,029 |
+4,853 |
Hover/Click |
Feb23 |
220926 |
77.30 |
78.04 |
74.16 |
74.61 |
-2.12 |
35,496 |
68,731 |
+3,618 |
Hover/Click |
Mar23 |
220926 |
76.44 |
77.17 |
73.38 |
73.81 |
-2.14 |
42,196 |
73,077 |
+1,162 |
Hover/Click |
Apr23 |
220926 |
75.92 |
76.38 |
72.65 |
73.09 |
-2.13 |
15,261 |
46,068 |
-1,240 |
Hover/Click |
May23 |
220926 |
75.14 |
75.50 |
71.99 |
72.42 |
-2.12 |
7,751 |
35,246 |
+1,616 |
Hover/Click |
Jun23 |
220926 |
73.81 |
75.07 |
71.37 |
71.79 |
-2.09 |
37,848 |
118,938 |
+674 |
Hover/Click |
Jul23 |
220926 |
72.75 |
73.96 |
70.89 |
71.21 |
-2.06 |
5,206 |
30,672 |
+214 |
Hover/Click |
Aug23 |
220926 |
73.40 |
73.40 |
70.68 |
70.68 |
-2.02 |
2,774 |
28,769 |
+136 |
Hover/Click |
Sep23 |
220926 |
72.88 |
73.19 |
69.80 |
70.19 |
-1.97 |
5,456 |
35,717 |
+830 |
Hover/Click |
Oct23 |
220926 |
70.95 |
72.46 |
69.74 |
69.74 |
-1.92 |
826 |
24,899 |
+104 |
Hover/Click |
Nov23 |
220926 |
71.50 |
71.76 |
69.34 |
69.34 |
-1.87 |
1,029 |
21,136 |
+66 |
Hover/Click |
Dec23 |
220926 |
71.11 |
71.86 |
68.64 |
68.97 |
-1.80 |
22,718 |
148,081 |
-502 |
Hover/Click |
Jan24 |
220926 |
69.50 |
70.82 |
68.55 |
68.55 |
-1.74 |
291 |
20,853 |
+37 |
Hover/Click |
Feb24 |
220926 |
68.14 |
70.27 |
68.14 |
68.14 |
-1.68 |
192 |
13,882 |
+95 |
Hover/Click |
Total Volume and Open Interest |
676,203 |
1,493,722 |
+6,288 |
|
e-miNY Crude Oil(NYM) |
Nov22 |
220926 |
79.075 |
80.325 |
76.275 |
76.700 |
-2.050 |
25,250 |
2,484 |
+204 |
|
Dec22 |
220926 |
78.850 |
79.750 |
75.750 |
76.175 |
-2.075 |
587 |
1,179 |
+31 |
|
Jan23 |
220926 |
78.075 |
78.675 |
75.025 |
75.450 |
-2.075 |
50 |
106 |
+5 |
|
Feb23 |
220926 |
77.075 |
77.700 |
74.200 |
74.600 |
-2.125 |
18 |
17 |
-1 |
|
Mar23 |
220926 |
76.800 |
76.875 |
73.475 |
73.800 |
-2.150 |
14 |
39 |
+4 |
|
Apr23 |
220926 |
73.100 |
75.975 |
73.075 |
73.100 |
-2.125 |
1 |
4 |
+0 |
|
May23 |
220926 |
72.425 |
75.300 |
72.425 |
72.425 |
-2.125 |
1 |
9 |
+1 |
|
Jun23 |
220926 |
73.175 |
74.600 |
71.800 |
71.800 |
-2.075 |
0 |
27 |
+0 |
|
Jul23 |
220926 |
71.200 |
73.900 |
71.175 |
71.200 |
-2.075 |
0 |
3 |
+0 |
|
Aug23 |
220926 |
72.100 |
73.500 |
70.675 |
70.675 |
-2.025 |
5 |
41 |
+1 |
|
Total Volume and Open Interest |
25,935 |
3,986 |
+244 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Oct22 |
220926 |
325.14 |
326.63 |
310.84 |
312.91 |
-10.80 |
31,592 |
31,588 |
-6,742 |
Hover/Click |
Nov22 |
220926 |
316.14 |
318.65 |
302.87 |
304.64 |
-11.11 |
59,449 |
68,444 |
+1,974 |
Hover/Click |
Dec22 |
220926 |
311.23 |
311.27 |
296.88 |
298.30 |
-11.19 |
34,008 |
36,780 |
+294 |
Hover/Click |
Jan23 |
220926 |
306.65 |
306.74 |
293.01 |
294.10 |
-10.88 |
16,653 |
26,112 |
+75 |
Hover/Click |
Feb23 |
220926 |
298.33 |
299.90 |
288.80 |
289.59 |
-10.64 |
10,414 |
20,153 |
+45 |
Hover/Click |
Mar23 |
220926 |
292.50 |
294.41 |
283.33 |
283.86 |
-10.46 |
8,725 |
25,374 |
+289 |
Hover/Click |
Apr23 |
220926 |
285.88 |
287.50 |
276.71 |
277.25 |
-10.25 |
4,673 |
28,105 |
+21 |
Hover/Click |
May23 |
220926 |
282.25 |
283.10 |
272.14 |
272.76 |
-10.02 |
3,224 |
9,241 |
+287 |
Hover/Click |
Jun23 |
220926 |
277.95 |
281.18 |
269.28 |
269.77 |
-9.80 |
3,291 |
15,533 |
-215 |
Hover/Click |
Jul23 |
220926 |
276.34 |
279.72 |
268.39 |
268.78 |
-9.53 |
1,153 |
4,026 |
-46 |
Hover/Click |
Aug23 |
220926 |
277.84 |
278.13 |
267.56 |
267.90 |
-9.25 |
614 |
2,066 |
+62 |
Hover/Click |
Sep23 |
220926 |
274.00 |
277.05 |
266.62 |
266.90 |
-8.82 |
538 |
2,397 |
+13 |
Hover/Click |
Oct23 |
220926 |
274.65 |
274.65 |
265.76 |
265.95 |
-8.18 |
279 |
2,042 |
+92 |
Hover/Click |
Nov23 |
220926 |
272.70 |
272.70 |
264.76 |
264.92 |
-7.51 |
175 |
1,219 |
+10 |
Hover/Click |
Total Volume and Open Interest |
175,344 |
291,744 |
-3,879 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Oct22 |
220926 |
241.34 |
245.10 |
233.84 |
238.42 |
+0.12 |
40,285 |
33,839 |
-5,051 |
Hover/Click |
Nov22 |
220926 |
232.97 |
237.06 |
226.00 |
228.88 |
-1.93 |
65,991 |
84,863 |
+774 |
Hover/Click |
Dec22 |
220926 |
224.54 |
229.65 |
218.77 |
220.95 |
-3.37 |
31,691 |
48,268 |
-1,949 |
Hover/Click |
Jan23 |
220926 |
223.95 |
225.86 |
215.36 |
216.95 |
-4.44 |
10,512 |
21,601 |
-60 |
Hover/Click |
Feb23 |
220926 |
218.10 |
225.02 |
214.36 |
215.34 |
-5.35 |
4,444 |
10,492 |
-11 |
Hover/Click |
Mar23 |
220926 |
224.94 |
225.80 |
215.46 |
215.82 |
-5.78 |
3,415 |
14,075 |
+299 |
Hover/Click |
Apr23 |
220926 |
239.31 |
243.08 |
233.30 |
233.79 |
-5.36 |
1,566 |
7,048 |
+146 |
Hover/Click |
May23 |
220926 |
239.38 |
242.91 |
233.43 |
233.85 |
-5.33 |
1,304 |
4,873 |
+209 |
Hover/Click |
Jun23 |
220926 |
234.00 |
240.50 |
231.16 |
232.25 |
-5.23 |
1,245 |
10,249 |
+195 |
Hover/Click |
Jul23 |
220926 |
233.25 |
237.10 |
228.90 |
229.12 |
-5.21 |
186 |
2,294 |
-19 |
Hover/Click |
Total Volume and Open Interest |
160,901 |
247,119 |
-5,444 |
|
e-miNY RBOB Gasoline(NYM) |
Oct22 |
220926 |
238.42 |
238.42 |
238.42 |
238.42 |
+0.12 |
1 |
2 |
-1 |
|
Nov22 |
220926 |
228.88 |
228.88 |
228.88 |
228.88 |
-1.93 |
|
|
|
|
Dec22 |
220926 |
220.95 |
220.95 |
220.95 |
220.95 |
-3.37 |
|
|
|
|
Jan23 |
220926 |
216.95 |
216.95 |
216.95 |
216.95 |
-4.44 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Oct22 |
220926 |
6.844 |
6.970 |
6.526 |
6.903 |
+0.075 |
136,340 |
21,577 |
-14,974 |
Hover/Click |
Nov22 |
220926 |
7.017 |
7.126 |
6.692 |
7.014 |
+0.022 |
94,309 |
158,227 |
-1,248 |
Hover/Click |
Dec22 |
220926 |
7.206 |
7.340 |
6.926 |
7.235 |
+0.032 |
36,505 |
66,061 |
+156 |
Hover/Click |
Jan23 |
220926 |
7.377 |
7.513 |
7.100 |
7.398 |
+0.032 |
40,302 |
87,560 |
+1,713 |
Hover/Click |
Feb23 |
220926 |
7.070 |
7.180 |
6.787 |
7.069 |
+0.015 |
14,005 |
40,010 |
+600 |
Hover/Click |
Mar23 |
220926 |
6.263 |
6.274 |
5.966 |
6.147 |
-0.027 |
17,943 |
72,594 |
+853 |
Hover/Click |
Apr23 |
220926 |
5.020 |
5.080 |
4.894 |
4.975 |
-0.046 |
16,760 |
76,461 |
+252 |
Hover/Click |
May23 |
220926 |
4.912 |
4.973 |
4.802 |
4.868 |
-0.043 |
6,587 |
79,574 |
+589 |
Hover/Click |
Jun23 |
220926 |
4.851 |
5.029 |
4.851 |
4.933 |
-0.044 |
5,017 |
23,331 |
-101 |
Hover/Click |
Jul23 |
220926 |
4.917 |
5.102 |
4.917 |
5.000 |
-0.045 |
3,560 |
24,009 |
+261 |
Hover/Click |
Aug23 |
220926 |
5.061 |
5.110 |
4.943 |
5.011 |
-0.045 |
2,755 |
19,761 |
+77 |
Hover/Click |
Sep23 |
220926 |
5.074 |
5.078 |
4.917 |
4.985 |
-0.046 |
4,433 |
21,895 |
-306 |
Hover/Click |
Oct23 |
220926 |
5.126 |
5.143 |
4.990 |
5.054 |
-0.042 |
8,392 |
54,868 |
+300 |
Hover/Click |
Nov23 |
220926 |
5.242 |
5.319 |
5.222 |
5.290 |
-0.037 |
2,321 |
18,158 |
+840 |
Hover/Click |
Dec23 |
220926 |
5.512 |
5.605 |
5.509 |
5.572 |
-0.036 |
1,639 |
14,700 |
+262 |
Hover/Click |
Jan24 |
220926 |
5.739 |
5.812 |
5.656 |
5.722 |
-0.035 |
2,068 |
25,116 |
+144 |
Hover/Click |
Total Volume and Open Interest |
401,823 |
945,262 |
-8,705 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220926 |
86.62 |
87.65 |
83.65 |
84.06 |
-2.09 |
170,284 |
155,212 |
-11,589 |
Hover/Click |
Dec22 |
220926 |
85.54 |
86.45 |
82.44 |
82.86 |
-2.17 |
219,294 |
440,228 |
+9,912 |
Hover/Click |
Jan23 |
220926 |
84.27 |
84.91 |
80.94 |
81.34 |
-2.27 |
106,742 |
217,576 |
+4,591 |
Hover/Click |
Feb23 |
220926 |
82.74 |
83.59 |
79.68 |
80.08 |
-2.28 |
56,361 |
136,438 |
+6,876 |
Hover/Click |
Mar23 |
220926 |
81.71 |
82.54 |
78.70 |
79.06 |
-2.22 |
39,094 |
89,639 |
+2,018 |
Hover/Click |
Apr23 |
220926 |
81.10 |
81.64 |
77.87 |
78.20 |
-2.17 |
14,353 |
46,710 |
-641 |
Hover/Click |
May23 |
220926 |
80.71 |
80.86 |
77.18 |
77.47 |
-2.12 |
8,580 |
72,491 |
+1,070 |
Hover/Click |
Jun23 |
220926 |
79.43 |
80.16 |
76.47 |
76.84 |
-2.09 |
36,823 |
165,244 |
+272 |
Hover/Click |
Jul23 |
220926 |
78.88 |
79.60 |
76.10 |
76.35 |
-2.05 |
5,361 |
46,647 |
+606 |
Hover/Click |
Aug23 |
220926 |
78.38 |
78.41 |
75.47 |
75.87 |
-2.00 |
2,573 |
27,918 |
+245 |
Hover/Click |
Sep23 |
220926 |
77.40 |
78.71 |
75.40 |
75.40 |
-1.95 |
6,396 |
37,814 |
+960 |
Hover/Click |
Oct23 |
220926 |
74.96 |
74.98 |
74.95 |
74.98 |
-1.89 |
2,570 |
25,324 |
+1,602 |
Hover/Click |
Nov23 |
220926 |
74.63 |
74.63 |
74.63 |
74.63 |
-1.83 |
1,398 |
20,677 |
+823 |
Hover/Click |
Dec23 |
220926 |
76.45 |
77.07 |
73.90 |
74.25 |
-1.77 |
22,791 |
156,240 |
-716 |
Hover/Click |
Total Volume and Open Interest |
708,110 |
1,868,287 |
+17,725 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct22 |
220926 |
961.50 |
963.25 |
915.00 |
934.25 |
-28.75 |
47,814 |
83,005 |
-6,141 |
Hover/Click |
Nov22 |
220926 |
923.25 |
924.75 |
876.75 |
897.25 |
-26.75 |
48,914 |
87,934 |
-3,743 |
Hover/Click |
Dec22 |
220926 |
891.50 |
896.25 |
850.00 |
871.00 |
-25.75 |
33,764 |
78,997 |
+1,851 |
Hover/Click |
Jan23 |
220926 |
880.75 |
884.00 |
838.50 |
860.25 |
-24.00 |
18,135 |
50,647 |
-124 |
Hover/Click |
Feb23 |
220926 |
855.25 |
862.75 |
825.25 |
847.50 |
-22.00 |
9,376 |
29,438 |
+353 |
Hover/Click |
Mar23 |
220926 |
840.00 |
848.25 |
809.75 |
833.25 |
-20.75 |
8,817 |
29,576 |
-696 |
Hover/Click |
Apr23 |
220926 |
827.00 |
835.25 |
797.00 |
821.00 |
-19.75 |
3,535 |
16,553 |
+28 |
Hover/Click |
May23 |
220926 |
818.00 |
828.50 |
790.75 |
813.75 |
-19.00 |
3,153 |
11,460 |
-117 |
Hover/Click |
Jun23 |
220926 |
814.50 |
822.00 |
786.00 |
807.50 |
-18.50 |
8,587 |
24,411 |
-1,010 |
Hover/Click |
Jul23 |
220926 |
810.00 |
817.00 |
784.25 |
802.75 |
-17.75 |
1,188 |
7,124 |
+155 |
Hover/Click |
Total Volume and Open Interest |
188,283 |
481,026 |
-9,495 |
|
Ethanol(CBOT) |
Oct22 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
220926 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
220926 |
79.40 |
80.31 |
76.31 |
76.71 |
-2.03 |
33,768 |
49,378 |
-2,694 |
Hover/Click |
Dec22 |
220926 |
78.92 |
79.73 |
75.78 |
76.18 |
-2.07 |
50,394 |
115,027 |
+142 |
Hover/Click |
Jan23 |
220926 |
77.20 |
78.65 |
75.26 |
75.45 |
-2.08 |
31,861 |
35,150 |
+1,048 |
Hover/Click |
Feb23 |
220926 |
76.55 |
77.77 |
74.61 |
74.61 |
-2.12 |
15,382 |
16,040 |
-59 |
Hover/Click |
Mar23 |
220926 |
75.43 |
75.49 |
73.51 |
73.81 |
-2.14 |
9,712 |
22,358 |
+1,548 |
Hover/Click |
Apr23 |
220926 |
73.09 |
73.09 |
73.09 |
73.09 |
-2.13 |
2,461 |
8,904 |
-117 |
Hover/Click |
May23 |
220926 |
72.42 |
72.42 |
72.42 |
72.42 |
-2.12 |
975 |
4,867 |
+29 |
Hover/Click |
Jun23 |
220926 |
72.07 |
72.07 |
71.50 |
71.79 |
-2.09 |
6,803 |
52,956 |
+1,040 |
Hover/Click |
Jul23 |
220926 |
71.21 |
71.21 |
71.21 |
71.21 |
-2.06 |
619 |
4,912 |
+23 |
Hover/Click |
Aug23 |
220926 |
70.68 |
70.68 |
70.68 |
70.68 |
-2.02 |
274 |
3,554 |
-22 |
Hover/Click |
Sep23 |
220926 |
70.19 |
70.19 |
70.19 |
70.19 |
-1.97 |
1,153 |
8,472 |
+231 |
Hover/Click |
Oct23 |
220926 |
69.74 |
69.74 |
69.74 |
69.74 |
-1.92 |
1 |
2,844 |
-1 |
Hover/Click |
Nov23 |
220926 |
69.34 |
69.34 |
69.34 |
69.34 |
-1.87 |
0 |
5,457 |
+0 |
Hover/Click |
Dec23 |
220926 |
69.28 |
69.28 |
68.95 |
68.97 |
-1.80 |
1,980 |
44,260 |
+39 |
Hover/Click |
Jan24 |
220926 |
68.55 |
68.55 |
68.55 |
68.55 |
-1.74 |
0 |
3,358 |
+0 |
Hover/Click |
Feb24 |
220926 |
68.14 |
68.14 |
68.14 |
68.14 |
-1.68 |
0 |
1,238 |
+0 |
Hover/Click |
Total Volume and Open Interest |
157,448 |
426,748 |
+1,981 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
220926 |
112.990 |
114.445 |
112.665 |
114.020 |
+1.057 |
55,609 |
55,412 |
+896 |
Hover/Click |
Mar23 |
220926 |
112.575 |
114.035 |
112.380 |
113.675 |
+1.132 |
97 |
411 |
+37 |
Hover/Click |
Jun23 |
220926 |
113.230 |
113.230 |
113.230 |
113.230 |
+1.198 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
55,707 |
55,824 |
+933 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
65.34 |
65.48 |
64.47 |
64.65 |
-0.58 |
119,024 |
154,595 |
+1,734 |
Hover/Click |
Mar23 |
220926 |
65.20 |
65.57 |
64.63 |
64.78 |
-0.59 |
276 |
262 |
+214 |
Hover/Click |
Jun23 |
220926 |
64.85 |
65.50 |
64.85 |
64.85 |
-0.62 |
3 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119,632 |
155,553 |
+2,091 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
108.40 |
109.30 |
103.79 |
106.93 |
-1.68 |
189,873 |
277,689 |
+7,949 |
Hover/Click |
Mar23 |
220926 |
108.83 |
109.00 |
104.12 |
106.88 |
-1.80 |
297 |
736 |
+53 |
Hover/Click |
Jun23 |
220926 |
105.29 |
108.62 |
104.41 |
106.65 |
-1.90 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
190,636 |
280,699 |
+8,034 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
73.57 |
73.76 |
72.43 |
72.75 |
-0.73 |
142,842 |
136,614 |
+4,262 |
Hover/Click |
Mar23 |
220926 |
73.30 |
73.84 |
72.53 |
72.85 |
-0.74 |
1,082 |
2,242 |
+150 |
Hover/Click |
Jun23 |
220926 |
73.40 |
73.81 |
72.78 |
72.96 |
-0.76 |
131 |
255 |
+21 |
Hover/Click |
Sep23 |
220926 |
73.15 |
73.91 |
73.06 |
73.06 |
-0.79 |
1 |
118 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,146 |
140,073 |
+4,391 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
70.33 |
70.42 |
69.68 |
69.77 |
-0.61 |
424,702 |
245,710 |
-1,910 |
Hover/Click |
Mar23 |
220926 |
71.07 |
71.09 |
70.57 |
70.62 |
-0.62 |
1,631 |
2,555 |
+529 |
Hover/Click |
Jun23 |
220926 |
71.58 |
71.58 |
71.58 |
71.58 |
-0.62 |
6 |
139 |
+4 |
Hover/Click |
Total Volume and Open Interest |
429,246 |
250,829 |
-1,502 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
102.61 |
102.95 |
101.14 |
101.30 |
-1.20 |
52,108 |
46,762 |
+5,141 |
Hover/Click |
Mar23 |
220926 |
103.20 |
103.59 |
102.13 |
102.21 |
-1.21 |
16 |
386 |
-12 |
Hover/Click |
Jun23 |
220926 |
104.16 |
104.31 |
103.13 |
103.13 |
-1.22 |
2 |
15 |
+1 |
Hover/Click |
Total Volume and Open Interest |
52,126 |
47,163 |
+5,130 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
97.33 |
97.70 |
96.10 |
96.71 |
-0.61 |
321,019 |
634,390 |
-3,483 |
Hover/Click |
Mar23 |
220926 |
97.92 |
98.33 |
96.79 |
97.37 |
-0.61 |
2,245 |
8,693 |
+248 |
Hover/Click |
Jun23 |
220926 |
98.52 |
98.92 |
97.48 |
97.93 |
-0.61 |
207 |
773 |
+73 |
Hover/Click |
Total Volume and Open Interest |
324,725 |
655,294 |
-3,176 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
487.00 |
487.38 |
481.50 |
482.13 |
-4.13 |
81,471 |
174,005 |
+343 |
Hover/Click |
Mar23 |
220926 |
477.50 |
479.25 |
474.75 |
474.75 |
-4.13 |
7 |
3 |
-3 |
Hover/Click |
Total Volume and Open Interest |
81,478 |
174,035 |
+340 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Oct22 |
220926 |
189.45 |
189.90 |
184.40 |
185.20 |
-4.55 |
7,912 |
49,713 |
-96 |
|
Nov22 |
220926 |
188.35 |
188.40 |
183.15 |
184.00 |
-4.45 |
613 |
1,111 |
+575 |
|
Dec22 |
220926 |
184.60 |
185.40 |
181.90 |
182.65 |
-4.65 |
936 |
891 |
+121 |
Hover/Click |
Jan23 |
220926 |
181.75 |
181.75 |
181.75 |
181.75 |
-4.45 |
|
|
|
|
Total Volume and Open Interest |
9,461 |
51,715 |
+600 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
220926 |
128~310 |
128~310 |
125~240 |
126~160 |
-2~090 |
408,436 |
1,218,411 |
+2,079 |
Hover/Click |
Mar23 |
220926 |
127~300 |
127~300 |
125~220 |
126~120 |
-2~080 |
3 |
34 |
+3 |
Hover/Click |
Jun23 |
220926 |
126~080 |
126~080 |
126~080 |
126~080 |
-2~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
408,439 |
1,218,445 |
+2,082 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
220926 |
112~225 |
112~225 |
111~005 |
111~115 |
-1~085 |
2,281,428 |
3,711,510 |
+47,120 |
Hover/Click |
Mar23 |
220926 |
112~255 |
112~255 |
111~080 |
111~180 |
-1~075 |
85 |
165 |
+31 |
Hover/Click |
Jun23 |
220926 |
113~045 |
113~060 |
110~245 |
111~290 |
-1~075 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,281,513 |
3,711,675 |
+47,151 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220926 |
107~132 |
107~132 |
106~294 |
107~030 |
-0~222 |
535 |
1,642 |
-58 |
Hover/Click |
Dec22 |
220926 |
107~200 |
107~200 |
106~204 |
106~266 |
-0~236 |
1,481,833 |
3,952,546 |
-258 |
Hover/Click |
Mar23 |
220926 |
107~010 |
107~010 |
107~010 |
107~010 |
-0~236 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,482,368 |
3,954,193 |
-316 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Sep22 |
220926 |
102~293 |
102~293 |
102~202 |
102~233 |
-0~040 |
712 |
1,450 |
+27 |
Hover/Click |
Dec22 |
220926 |
102~203 |
102~207 |
102~112 |
102~145 |
-0~052 |
700,390 |
2,038,511 |
+11,095 |
Hover/Click |
Mar23 |
220926 |
102~233 |
102~234 |
102~214 |
102~214 |
-0~052 |
8 |
15 |
+4 |
Hover/Click |
Total Volume and Open Interest |
701,110 |
2,039,976 |
+11,126 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
95.265 |
95.280 |
95.140 |
95.260 |
+0.010 |
222,770 |
1,578,700 |
-24,648 |
|
Mar23 |
220926 |
95.060 |
95.125 |
94.925 |
95.105 |
+0.055 |
141,990 |
1,005,136 |
-14,419 |
|
Jun23 |
220926 |
95.070 |
95.125 |
94.925 |
95.075 |
+0.025 |
115,748 |
827,455 |
+5,314 |
|
Sep23 |
220926 |
95.200 |
95.245 |
95.050 |
95.145 |
-0.040 |
109,089 |
777,479 |
-2,524 |
|
Dec23 |
220926 |
95.370 |
95.390 |
95.215 |
95.260 |
-0.100 |
192,429 |
959,649 |
+9,345 |
|
Mar24 |
220926 |
95.600 |
95.600 |
95.435 |
95.465 |
-0.130 |
90,084 |
416,577 |
-2,129 |
|
Jun24 |
220926 |
95.795 |
95.795 |
95.615 |
95.650 |
-0.150 |
78,136 |
410,100 |
+1,519 |
|
Sep24 |
220926 |
95.940 |
95.940 |
95.750 |
95.785 |
-0.170 |
63,754 |
387,751 |
+5,062 |
|
Dec24 |
220926 |
96.070 |
96.070 |
95.865 |
95.895 |
-0.190 |
81,708 |
653,339 |
+6,022 |
|
Mar25 |
220926 |
96.165 |
96.165 |
95.940 |
95.975 |
-0.205 |
42,261 |
224,637 |
-554 |
|
Jun25 |
220926 |
96.215 |
96.220 |
95.995 |
96.030 |
-0.220 |
39,051 |
160,063 |
+3,306 |
|
Sep25 |
220926 |
96.290 |
96.290 |
96.040 |
96.080 |
-0.225 |
37,818 |
120,664 |
+346 |
|
Dec25 |
220926 |
96.340 |
96.340 |
96.075 |
96.115 |
-0.230 |
54,512 |
170,052 |
+754 |
|
Mar26 |
220926 |
96.360 |
96.365 |
96.090 |
96.135 |
-0.235 |
18,799 |
75,052 |
+1,044 |
|
Jun26 |
220926 |
96.380 |
96.380 |
96.100 |
96.145 |
-0.235 |
22,003 |
85,666 |
+1,609 |
|
Sep26 |
220926 |
96.390 |
96.390 |
96.110 |
96.160 |
-0.230 |
19,289 |
98,929 |
+401 |
|
Dec26 |
220926 |
96.375 |
96.375 |
96.115 |
96.160 |
-0.225 |
31,492 |
70,089 |
+3,090 |
|
Mar27 |
220926 |
96.380 |
96.380 |
96.110 |
96.155 |
-0.220 |
13,144 |
41,427 |
+24 |
|
Total Volume and Open Interest |
1,432,204 |
8,332,913 |
-5,906 |
|
Ultra T-Bond(CBOT) |
Sep22 |
220921 |
143~03 |
143~12 |
142~24 |
142~24 |
+0~19 |
38 |
15,597 |
-11 |
|
Dec22 |
220926 |
140~30 |
140~30 |
137~17 |
138~22 |
-2~03 |
237,020 |
1,392,820 |
+9,770 |
|
Mar23 |
220926 |
138~22 |
138~22 |
138~22 |
138~22 |
-2~03 |
|
|
|
|
Total Volume and Open Interest |
237,020 |
1,392,820 |
+9,770 |
|
Ultra 10-Yr T-Note(CBOT) |
Sep22 |
220921 |
121~280 |
121~310 |
121~130 |
121~140 |
-0~005 |
19 |
16,583 |
-11 |
|
Dec22 |
220926 |
119~195 |
119~200 |
117~055 |
117~225 |
-1~265 |
424,319 |
1,369,767 |
+9,984 |
|
Mar23 |
220926 |
117~225 |
117~225 |
117~225 |
117~225 |
-1~265 |
|
|
|
|
Total Volume and Open Interest |
424,319 |
1,369,767 |
+9,984 |
|
30 Day Federal Funds(CBOT) |
Sep22 |
220926 |
97.442 |
97.445 |
97.442 |
97.442 |
unch |
6,373 |
205,784 |
-3,446 |
|
Oct22 |
220926 |
96.910 |
96.910 |
96.885 |
96.900 |
-0.005 |
56,252 |
474,303 |
-12,750 |
|
Nov22 |
220926 |
96.255 |
96.265 |
96.230 |
96.255 |
+0.010 |
92,831 |
368,123 |
-8,039 |
|
Dec22 |
220926 |
95.940 |
95.950 |
95.890 |
95.935 |
+0.010 |
21,079 |
132,088 |
+245 |
|
Jan23 |
220926 |
95.725 |
95.745 |
95.655 |
95.730 |
+0.020 |
84,295 |
223,638 |
-2,691 |
|
Feb23 |
220926 |
95.450 |
95.500 |
95.340 |
95.490 |
+0.050 |
43,033 |
136,753 |
-2,862 |
|
Total Volume and Open Interest |
402,032 |
1,785,996 |
-23,409 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
220926 |
148.37 |
148.52 |
147.86 |
147.88 |
-0.94 |
2,289 |
13,585 |
-144 |
Hover/Click |
Mar23 |
220926 |
146.34 |
146.34 |
146.34 |
146.34 |
-0.94 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220926 |
146.34 |
146.34 |
146.34 |
146.34 |
-0.94 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,289 |
13,586 |
-144 |
|
Euro-Buxl(EUREX) |
Dec22 |
220926 |
155.20 |
155.22 |
150.90 |
153.94 |
-0.94 |
92,220 |
227,888 |
+4,614 |
|
Mar23 |
220926 |
150.78 |
150.78 |
150.78 |
150.78 |
-0.94 |
0 |
2 |
+0 |
|
Jun23 |
220926 |
151.10 |
151.10 |
151.10 |
151.10 |
-0.94 |
|
|
|
|
Total Volume and Open Interest |
92,220 |
227,890 |
+4,614 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
220926 |
139.20 |
139.22 |
137.41 |
138.87 |
-0.61 |
928,306 |
1,478,619 |
+25,818 |
Hover/Click |
Mar23 |
220926 |
137.05 |
137.55 |
136.45 |
137.33 |
-0.63 |
25 |
23 |
-16 |
Hover/Click |
Jun23 |
220926 |
135.77 |
135.77 |
135.77 |
135.77 |
-0.61 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
928,331 |
1,478,642 |
+25,802 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
220926 |
119.06 |
119.11 |
118.37 |
119.04 |
-0.24 |
587,913 |
1,709,815 |
+16,931 |
Hover/Click |
Mar23 |
220926 |
117.07 |
117.07 |
117.07 |
117.07 |
-0.24 |
0 |
87 |
+0 |
Hover/Click |
Jun23 |
220926 |
118.32 |
118.32 |
118.32 |
118.32 |
-0.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
587,913 |
1,709,902 |
+16,931 |
|
Euro-Schatz(EUREX) |
Dec22 |
220926 |
106.67 |
106.77 |
106.54 |
106.73 |
-0.03 |
705,920 |
2,531,335 |
+13,068 |
|
Mar23 |
220926 |
106.49 |
106.49 |
106.49 |
106.49 |
-0.03 |
|
|
|
|
Jun23 |
220926 |
106.63 |
106.63 |
106.63 |
106.63 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
705,920 |
2,531,335 |
+13,068 |
|
3-Mth Euribor(EUREX) |
Sep22 |
220919 |
98.935 |
98.935 |
98.935 |
98.935 |
+0.010 |
0 |
1,031 |
-10 |
|
Dec22 |
220926 |
97.620 |
97.620 |
97.620 |
97.620 |
-0.075 |
0 |
283 |
+0 |
|
Mar23 |
220926 |
97.015 |
97.015 |
97.015 |
97.015 |
-0.060 |
0 |
270 |
+0 |
|
Total Volume and Open Interest |
70 |
1,839 |
-50 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Sep22 |
220926 |
97~07 |
97~07 |
96~21 |
96~21 |
-3~08 |
251 |
7,408 |
-110 |
Hover/Click |
Dec22 |
220926 |
97~12 |
97~12 |
94~25 |
96~05 |
-2~30 |
330,900 |
637,192 |
+2,988 |
Hover/Click |
Total Volume and Open Interest |
331,151 |
644,600 |
+2,878 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
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 |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec22 |
220926 |
97.670 |
97.675 |
97.520 |
97.615 |
-0.080 |
151,221 |
826,890 |
+6,422 |
|
Mar23 |
220926 |
97.025 |
97.035 |
96.890 |
97.010 |
-0.060 |
179,365 |
772,909 |
+8,295 |
|
Jun23 |
220926 |
96.745 |
96.750 |
96.595 |
96.730 |
-0.070 |
158,237 |
510,042 |
+12,991 |
|
Total Volume and Open Interest |
1,639,655 |
4,568,152 |
+36,755 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
220926 |
96.41 |
96.43 |
96.32 |
96.34 |
-0.08 |
33,227 |
255,476 |
+3,900 |
|
Mar23 |
220926 |
95.82 |
95.83 |
95.64 |
95.65 |
-0.17 |
16,649 |
143,178 |
-1,333 |
|
Jun23 |
220926 |
95.64 |
95.66 |
95.44 |
95.44 |
-0.20 |
14,334 |
107,396 |
+243 |
|
Sep23 |
220926 |
95.63 |
95.67 |
95.43 |
95.44 |
-0.20 |
9,019 |
99,951 |
-1,005 |
|
Dec23 |
220926 |
95.69 |
95.72 |
95.48 |
95.49 |
-0.21 |
5,642 |
90,575 |
-349 |
|
Mar24 |
220926 |
95.78 |
95.80 |
95.57 |
95.58 |
-0.21 |
3,778 |
68,663 |
+170 |
|
Jun24 |
220926 |
95.85 |
95.86 |
95.66 |
95.66 |
-0.19 |
2,274 |
61,348 |
+149 |
|
Sep24 |
220926 |
95.90 |
95.93 |
95.72 |
95.72 |
-0.18 |
3,278 |
33,338 |
+1,496 |
|
Dec24 |
220926 |
95.78 |
95.83 |
95.77 |
95.77 |
-0.17 |
47 |
835 |
+36 |
|
Mar25 |
220926 |
95.79 |
95.79 |
95.79 |
95.79 |
-0.17 |
11 |
61 |
+11 |
|
Total Volume and Open Interest |
88,259 |
861,059 |
+3,318 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
220926 |
96.06 |
96.11 |
95.94 |
95.98 |
-0.08 |
130,121 |
909,006 |
-7,171 |
|
Mar23 |
220926 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.08 |
|
|
|
|
Total Volume and Open Interest |
130,121 |
909,006 |
-7,171 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
220926 |
96.29 |
96.31 |
96.13 |
96.14 |
-0.14 |
114,213 |
758,102 |
-3,404 |
|
Mar23 |
220926 |
96.14 |
96.14 |
96.14 |
96.14 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
114,213 |
758,102 |
-3,404 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
220926 |
1642.8 |
1646.4 |
1618.4 |
1623.6 |
-21.7 |
6,416 |
41,825 |
-220 |
Hover/Click |
Dec22 |
220926 |
1651.0 |
1657.2 |
1627.7 |
1633.4 |
-22.2 |
241,279 |
376,833 |
+410 |
Hover/Click |
Feb23 |
220926 |
1665.0 |
1670.0 |
1641.9 |
1646.5 |
-22.3 |
897 |
31,424 |
-18 |
Hover/Click |
Apr23 |
220926 |
1672.8 |
1682.8 |
1655.8 |
1660.2 |
-22.1 |
801 |
6,775 |
-297 |
Hover/Click |
Jun23 |
220926 |
1690.8 |
1696.4 |
1669.5 |
1674.2 |
-22.0 |
749 |
5,010 |
+9 |
Hover/Click |
Aug23 |
220926 |
1705.7 |
1705.7 |
1684.8 |
1688.2 |
-22.0 |
213 |
1,079 |
+5 |
Hover/Click |
Oct23 |
220926 |
1701.3 |
1705.5 |
1701.3 |
1701.8 |
-22.0 |
1 |
74 |
+0 |
Hover/Click |
Dec23 |
220926 |
1731.8 |
1732.7 |
1715.8 |
1715.8 |
-22.0 |
4 |
1,038 |
+1 |
Hover/Click |
Feb24 |
220926 |
1728.6 |
1728.6 |
1728.6 |
1728.6 |
-22.0 |
|
|
|
Hover/Click |
Apr24 |
220926 |
1737.6 |
1737.6 |
1737.6 |
1737.6 |
-22.0 |
|
|
|
Hover/Click |
Jun24 |
220926 |
1746.5 |
1746.5 |
1746.5 |
1746.5 |
-22.0 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
251,651 |
465,884 |
-283 |
|
Silver(CMX) |
Weekly |
Monthly |
Sep22 |
220926 |
1873.0 |
1885.0 |
1840.6 |
1840.6 |
-43.5 |
278 |
107 |
-36 |
Hover/Click |
Dec22 |
220926 |
1885.0 |
1904.5 |
1831.0 |
1848.0 |
-43.0 |
63,373 |
116,464 |
+140 |
Hover/Click |
Mar23 |
220926 |
1898.5 |
1918.0 |
1845.5 |
1861.9 |
-43.4 |
1,544 |
11,431 |
+204 |
Hover/Click |
May23 |
220926 |
1895.0 |
1921.5 |
1862.5 |
1873.5 |
-43.5 |
176 |
1,661 |
-8 |
Hover/Click |
Jul23 |
220926 |
1922.0 |
1933.5 |
1874.5 |
1886.4 |
-43.6 |
118 |
432 |
-42 |
Hover/Click |
Sep23 |
220926 |
1887.5 |
1897.1 |
1887.5 |
1897.1 |
-43.6 |
72 |
139 |
+51 |
Hover/Click |
Dec23 |
220926 |
1900.0 |
1915.4 |
1900.0 |
1915.4 |
-43.6 |
0 |
212 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,166 |
132,106 |
+402 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
220926 |
852.6 |
864.8 |
844.1 |
850.1 |
-8.6 |
18,456 |
15,411 |
-3,556 |
Hover/Click |
Jan23 |
220926 |
850.7 |
864.2 |
841.8 |
844.9 |
-11.6 |
9,204 |
43,343 |
+2,669 |
Hover/Click |
Apr23 |
220926 |
851.9 |
864.6 |
845.4 |
846.9 |
-11.2 |
281 |
1,190 |
+128 |
Hover/Click |
Jul23 |
220926 |
850.0 |
862.2 |
850.0 |
850.2 |
-11.0 |
0 |
68 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,941 |
60,012 |
-795 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Sep22 |
220926 |
2035.50 |
2035.50 |
2035.50 |
2035.50 |
-21.00 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
220926 |
2068.50 |
2098.00 |
2025.00 |
2049.00 |
-21.50 |
1,078 |
5,965 |
+126 |
Hover/Click |
Mar23 |
220926 |
2040.00 |
2094.00 |
2040.00 |
2054.50 |
-21.00 |
17 |
207 |
+13 |
Hover/Click |
Total Volume and Open Interest |
1,095 |
6,178 |
+139 |
|
Copper(CMX) |
Weekly |
Monthly |
Sep22 |
220926 |
334.50 |
338.40 |
330.00 |
331.35 |
-5.80 |
681 |
1,075 |
-203 |
Hover/Click |
Dec22 |
220926 |
335.05 |
336.45 |
327.40 |
329.45 |
-4.85 |
63,729 |
114,362 |
+2,782 |
Hover/Click |
Mar23 |
220926 |
334.35 |
335.65 |
326.85 |
328.55 |
-5.15 |
5,361 |
32,691 |
-12 |
Hover/Click |
May23 |
220926 |
331.70 |
335.20 |
327.10 |
328.10 |
-5.30 |
1,294 |
7,370 |
-156 |
Hover/Click |
Jul23 |
220926 |
330.00 |
334.10 |
326.90 |
327.80 |
-5.20 |
530 |
2,063 |
+165 |
Hover/Click |
Total Volume and Open Interest |
72,383 |
167,917 |
+2,695 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
220926 |
29645 |
29736 |
29227 |
29343 |
-326 |
206,732 |
63,961 |
-770 |
Hover/Click |
Mar23 |
220926 |
29880 |
29911 |
29428 |
29527 |
-329 |
135 |
284 |
+42 |
Hover/Click |
Jun23 |
220926 |
29552 |
29552 |
29552 |
29552 |
-349 |
0 |
9 |
+0 |
Hover/Click |
Sep23 |
220926 |
29650 |
29650 |
29650 |
29650 |
-350 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
206,867 |
64,254 |
-728 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
3705.25 |
3730.50 |
3657.50 |
3670.00 |
-39.00 |
2,578,314 |
2,151,135 |
+6,453 |
Hover/Click |
Mar23 |
220926 |
3731.50 |
3758.00 |
3686.25 |
3697.75 |
-39.75 |
2,164 |
13,497 |
+952 |
Hover/Click |
Jun23 |
220926 |
3763.00 |
3788.75 |
3718.00 |
3728.00 |
-40.25 |
26 |
1,721 |
-51 |
Hover/Click |
Sep23 |
220926 |
3758.00 |
3799.00 |
3758.00 |
3758.00 |
-40.25 |
0 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,580,504 |
2,168,703 |
+7,354 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
11362.50 |
11537.75 |
11256.50 |
11316.25 |
-60.50 |
786,180 |
279,916 |
+2,373 |
Hover/Click |
Mar23 |
220926 |
11451.00 |
11646.00 |
11371.25 |
11426.25 |
-62.25 |
775 |
975 |
+64 |
Hover/Click |
Jun23 |
220926 |
11664.25 |
11761.75 |
11534.25 |
11545.25 |
-69.50 |
14 |
62 |
+14 |
Hover/Click |
Total Volume and Open Interest |
786,969 |
280,961 |
+2,451 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
220926 |
2244.60 |
2260.40 |
2201.50 |
2209.50 |
-34.00 |
14,091 |
48,464 |
+455 |
Hover/Click |
Mar23 |
220926 |
2212.90 |
2257.50 |
2212.90 |
2212.90 |
-34.50 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
220926 |
2218.70 |
2218.70 |
2218.70 |
2218.70 |
-34.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,091 |
48,465 |
+455 |
|
Volatility Index(CBOE) |
Sep22 |
220921 |
27.10 |
27.70 |
26.65 |
26.65 |
-0.35 |
47,353 |
27,239 |
-12,553 |
|
Oct22 |
220926 |
30.10 |
31.20 |
29.25 |
30.92 |
+1.06 |
85,226 |
154,071 |
-9,195 |
|
Nov22 |
220926 |
29.40 |
30.30 |
28.85 |
30.10 |
+0.91 |
51,620 |
57,936 |
+3,116 |
|
Dec22 |
220926 |
28.45 |
29.60 |
28.40 |
29.43 |
+0.81 |
24,886 |
56,662 |
-1,275 |
|
Total Volume and Open Interest |
188,855 |
329,841 |
-6,361 |
|
S & P 600(CME) |
Sep22 |
220916 |
1141.15 |
1141.15 |
1141.15 |
1141.15 |
-11.35 |
|
|
|
|
Dec22 |
220926 |
1067.00 |
1067.00 |
1067.00 |
1067.00 |
-16.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
220926 |
1683.00 |
1710.90 |
1656.60 |
1662.50 |
-23.60 |
247,818 |
538,307 |
+2,190 |
Hover/Click |
Mar23 |
220926 |
1697.30 |
1719.70 |
1671.00 |
1675.70 |
-24.10 |
5 |
40 |
+5 |
Hover/Click |
Jun23 |
220926 |
1677.80 |
1722.50 |
1677.80 |
1677.80 |
-23.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
247,823 |
538,347 |
+2,195 |
|
Nikkei 225(CME) |
Dec22 |
220926 |
26450 |
26520 |
26200 |
26345 |
-80 |
7,220 |
13,916 |
+267 |
|
Mar23 |
220926 |
26340 |
26500 |
26215 |
26340 |
-100 |
|
|
|
|
Total Volume and Open Interest |
7,220 |
13,916 |
+267 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
220926 |
26740 |
26745 |
26190 |
26225 |
-805 |
48,304 |
110,957 |
-2,487 |
|
Mar23 |
220926 |
26365 |
26365 |
26170 |
26170 |
-800 |
6 |
392 |
+0 |
|
Jun23 |
220926 |
25925 |
25925 |
25925 |
25925 |
-800 |
0 |
2,674 |
+0 |
|
Total Volume and Open Interest |
48,311 |
128,550 |
-2,448 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
220926 |
26420 |
26515 |
26190 |
26200 |
-830 |
399,937 |
263,121 |
+14,992 |
|
Mar23 |
220926 |
27010 |
27110 |
26125 |
26140 |
-920 |
8,892 |
8,966 |
+855 |
|
Jun23 |
220926 |
26775 |
26860 |
25890 |
25890 |
-910 |
244 |
1,082 |
-16 |
|
Total Volume and Open Interest |
390,609 |
394,110 |
+4,586 |
|
Nikkei 225(JPX) |
Dec22 |
220926 |
26420 |
26510 |
26190 |
26200 |
-830 |
39,021 |
217,460 |
+3,905 |
|
Mar23 |
220926 |
26350 |
26420 |
26130 |
26140 |
-820 |
336 |
13,024 |
-159 |
|
Jun23 |
220926 |
26190 |
26190 |
25890 |
25890 |
-830 |
4 |
9,100 |
+0 |
|
Total Volume and Open Interest |
39,362 |
281,257 |
+3,897 |
|
Nikkei 225(CME) Yen |
Dec22 |
220926 |
26380 |
26510 |
26190 |
26335 |
-80 |
47,246 |
41,332 |
-2,059 |
|
Mar23 |
220926 |
26280 |
26415 |
26155 |
26280 |
-80 |
4 |
9 |
+4 |
|
Jun23 |
220926 |
26055 |
26055 |
26055 |
26055 |
-80 |
|
|
|
|
Total Volume and Open Interest |
47,250 |
41,381 |
-2,055 |
|
Nikkei 225(CME) e-Mini Yen |
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
Dec22 |
220926 |
26340 |
26480 |
26290 |
26340 |
-80 |
|
|
|
|
Mar23 |
220926 |
26280 |
26280 |
26280 |
26280 |
-80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct22 |
220926 |
5738.5 |
5831.0 |
5736.0 |
5771.0 |
-14.5 |
70,907 |
222,581 |
+1,656 |
|
Nov22 |
220926 |
5768.0 |
5818.0 |
5768.0 |
5773.0 |
-13.5 |
3 |
325 |
-20 |
|
Dec22 |
220926 |
5744.5 |
5814.0 |
5740.0 |
5769.0 |
-14.0 |
14 |
18,928 |
-67 |
|
Mar23 |
220926 |
5791.5 |
5791.5 |
5791.5 |
5791.5 |
-14.0 |
0 |
9 |
+0 |
|
Jun23 |
220926 |
5699.5 |
5699.5 |
5699.5 |
5699.5 |
-14.0 |
|
|
|
|
Sep23 |
220926 |
5733.5 |
5733.5 |
5733.5 |
5733.5 |
-11.0 |
|
|
|
|
Total Volume and Open Interest |
70,924 |
241,846 |
+1,569 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep22 |
220926 |
17861 |
18084 |
17700 |
17877 |
-22 |
116,279 |
145,550 |
+5,390 |
|
Oct22 |
220926 |
17886 |
18104 |
17655 |
17899 |
-26 |
4,292 |
9,743 |
+1,640 |
|
Nov22 |
220926 |
17929 |
17947 |
17806 |
17947 |
+15 |
2 |
3 |
+0 |
|
Total Volume and Open Interest |
122,215 |
170,187 |
+7,260 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
220926 |
12308.0 |
12390.0 |
12184.0 |
12260.0 |
-39.0 |
78,091 |
99,816 |
+1,595 |
|
Mar23 |
220926 |
12294.0 |
12455.0 |
12294.0 |
12336.0 |
-39.0 |
31 |
87 |
-14 |
|
Jun23 |
220926 |
12468.0 |
12468.0 |
12468.0 |
12468.0 |
-39.0 |
|
|
|
|
Total Volume and Open Interest |
78,122 |
99,910 |
+1,581 |
|
Mini-DAX(EUREX) |
Sep22 |
220916 |
12885.0 |
12906.0 |
12694.0 |
12750.5 |
-218.5 |
44,452 |
12,050 |
-3,275 |
|
Dec22 |
220926 |
12302.0 |
12392.0 |
12185.0 |
12260.0 |
-39.0 |
46,752 |
13,051 |
+7 |
|
Mar23 |
220926 |
12300.0 |
12415.0 |
12290.0 |
12336.0 |
-39.0 |
7 |
52 |
-8 |
|
Total Volume and Open Interest |
46,759 |
13,103 |
-1 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep22 |
220916 |
3530 |
3536 |
3481 |
3496 |
-48 |
1,653,770 |
2,059,002 |
-1,432,430 |
|
Dec22 |
220926 |
3347 |
3374 |
3314 |
3338 |
-5 |
986,986 |
4,618,919 |
+29,315 |
|
Mar23 |
220926 |
3333 |
3376 |
3326 |
3341 |
-5 |
19 |
17,685 |
-1 |
|
Total Volume and Open Interest |
987,007 |
4,660,105 |
+29,316 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
220926 |
10088 |
10164 |
10015 |
10093 |
-64 |
45,468 |
175,793 |
+5,437 |
|
Mar23 |
220926 |
10113 |
10113 |
9977 |
10019 |
-63 |
43 |
95 |
+6 |
|
Jun23 |
220926 |
9909 |
9909 |
9909 |
9909 |
-61 |
|
|
|
|
Total Volume and Open Interest |
45,511 |
175,888 |
+5,443 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
220926 |
7026.00 |
7085.50 |
6953.50 |
7018.00 |
+1.00 |
113,691 |
584,221 |
-37 |
|
Mar23 |
220926 |
7035.50 |
7035.50 |
7035.50 |
7035.50 |
+9.00 |
11 |
12 |
+11 |
|
Jun23 |
220926 |
7069.00 |
7069.00 |
7069.00 |
7069.00 |
+21.50 |
4 |
5 |
+4 |
|
Total Volume and Open Interest |
113,706 |
584,238 |
-22 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
220926 |
6558.0 |
6559.0 |
6435.0 |
6466.0 |
-94.0 |
45,327 |
230,960 |
-150 |
|
Mar23 |
220926 |
6403.0 |
6403.0 |
6403.0 |
6403.0 |
-94.0 |
0 |
255 |
+0 |
|
Jun23 |
220926 |
6403.0 |
6403.0 |
6403.0 |
6403.0 |
-94.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
45,431 |
233,685 |
-71 |
|
FTSE MIB(ISE) |
Dec22 |
220926 |
20845.00 |
21290.00 |
20805.00 |
21124.00 |
+154.00 |
21,821 |
82,541 |
+2,643 |
|
Mar23 |
220926 |
21165.00 |
21300.00 |
21075.00 |
21174.00 |
+157.00 |
51 |
124 |
+23 |
|
Jun23 |
220926 |
20749.00 |
20749.00 |
20749.00 |
20749.00 |
+157.00 |
|
|
|
|
Total Volume and Open Interest |
21,872 |
82,665 |
+2,666 |
|
KOSPI 200(KFE) |
Dec22 |
220926 |
293.35 |
294.35 |
289.65 |
290.30 |
-7.55 |
280,857 |
314,554 |
+6,270 |
|
Mar23 |
220926 |
291.90 |
292.35 |
287.80 |
288.30 |
-7.40 |
326 |
8,312 |
+1,690 |
|
Jun23 |
220926 |
289.00 |
289.00 |
289.00 |
289.00 |
-7.65 |
8 |
13,414 |
+199 |
|
Total Volume and Open Interest |
281,192 |
353,580 |
+8,863 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct22 |
220926 |
601.25 |
609.60 |
591.80 |
593.30 |
-11.75 |
0 |
1,546 |
+0 |
|
Nov22 |
220926 |
595.80 |
595.80 |
595.80 |
595.80 |
-11.75 |
|
|
|
|
Dec22 |
220926 |
598.30 |
598.30 |
598.30 |
598.30 |
-6.75 |
|
|
|
|
Total Volume and Open Interest |
0 |
1,546 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|