|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed September 28, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov22 |
220928 |
1409.00 |
1412.50 |
1390.75 |
1408.75 |
+0.75 |
125,611 |
312,951 |
+2,176 |
Hover/Click |
|
Jan23 |
220928 |
1415.00 |
1418.50 |
1397.75 |
1416.25 |
+2.25 |
49,551 |
142,905 |
+9,438 |
Hover/Click |
|
Mar23 |
220928 |
1418.25 |
1423.00 |
1402.25 |
1420.75 |
+3.75 |
16,745 |
81,898 |
+566 |
Hover/Click |
|
May23 |
220928 |
1420.75 |
1427.00 |
1406.25 |
1425.00 |
+4.50 |
9,545 |
64,275 |
+416 |
Hover/Click |
|
Jul23 |
220928 |
1419.50 |
1426.75 |
1405.75 |
1425.00 |
+5.00 |
5,991 |
46,201 |
+393 |
Hover/Click |
|
Aug23 |
220928 |
1399.50 |
1408.50 |
1388.25 |
1406.50 |
+5.00 |
334 |
2,296 |
-33 |
Hover/Click |
|
Sep23 |
220928 |
1366.50 |
1373.75 |
1354.25 |
1371.75 |
+7.00 |
119 |
1,210 |
+4 |
Hover/Click |
|
Nov23 |
220928 |
1349.00 |
1359.50 |
1340.25 |
1358.50 |
+8.50 |
2,213 |
32,869 |
+538 |
Hover/Click |
|
Jan24 |
220928 |
1356.25 |
1360.50 |
1355.25 |
1360.50 |
+8.25 |
143 |
759 |
-68 |
Hover/Click |
|
Mar24 |
220928 |
1354.00 |
1354.00 |
1354.00 |
1354.00 |
+8.75 |
45 |
519 |
+21 |
Hover/Click |
|
May24 |
220928 |
1342.75 |
1351.25 |
1335.75 |
1351.00 |
+9.00 |
14 |
1,050 |
-3 |
Hover/Click |
|
Jul24 |
220928 |
1336.50 |
1349.75 |
1336.50 |
1349.75 |
+9.75 |
1 |
122 |
+0 |
Hover/Click |
|
Aug24 |
220928 |
1339.25 |
1339.25 |
1339.25 |
1339.25 |
+9.75 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
220928 |
1301.50 |
1301.50 |
1301.50 |
1301.50 |
+9.75 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
210,328 |
688,056 |
+13,450 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Oct22 |
220928 |
427.00 |
428.40 |
419.40 |
421.80 |
-4.30 |
17,715 |
18,255 |
-4,262 |
Hover/Click |
|
Dec22 |
220928 |
414.20 |
416.60 |
410.50 |
412.70 |
-0.90 |
50,778 |
193,369 |
-2,038 |
Hover/Click |
|
Jan23 |
220928 |
410.80 |
413.10 |
407.50 |
409.70 |
unch |
23,961 |
64,977 |
-483 |
Hover/Click |
|
Mar23 |
220928 |
405.00 |
407.90 |
402.10 |
404.40 |
+0.10 |
12,630 |
54,403 |
+310 |
Hover/Click |
|
May23 |
220928 |
402.20 |
405.40 |
399.60 |
402.10 |
+0.40 |
7,465 |
24,317 |
-544 |
Hover/Click |
|
Jul23 |
220928 |
402.00 |
405.30 |
399.60 |
402.10 |
+0.70 |
4,167 |
15,998 |
+97 |
Hover/Click |
|
Aug23 |
220928 |
397.40 |
400.90 |
395.70 |
398.00 |
+1.10 |
1,605 |
3,213 |
+296 |
Hover/Click |
|
Sep23 |
220928 |
392.10 |
395.50 |
390.80 |
392.80 |
+1.40 |
654 |
2,533 |
+28 |
Hover/Click |
|
Oct23 |
220928 |
385.00 |
388.00 |
384.70 |
386.90 |
+1.90 |
495 |
1,435 |
+21 |
Hover/Click |
|
Dec23 |
220928 |
386.40 |
388.80 |
384.10 |
386.50 |
+2.00 |
660 |
4,497 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
120,170 |
383,927 |
-6,653 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Oct22 |
220928 |
66.23 |
66.24 |
64.16 |
65.52 |
-0.14 |
16,816 |
20,558 |
-4,907 |
Hover/Click |
|
Dec22 |
220928 |
62.60 |
62.88 |
60.75 |
62.15 |
-0.24 |
70,404 |
152,075 |
-2,070 |
Hover/Click |
|
Jan23 |
220928 |
61.89 |
62.05 |
60.11 |
61.52 |
-0.14 |
18,860 |
66,726 |
+1,314 |
Hover/Click |
|
Mar23 |
220928 |
60.97 |
61.13 |
59.35 |
60.77 |
-0.04 |
12,458 |
56,701 |
-397 |
Hover/Click |
|
May23 |
220928 |
60.04 |
60.36 |
58.64 |
60.07 |
+0.02 |
7,944 |
43,973 |
+720 |
Hover/Click |
|
Jul23 |
220928 |
59.25 |
59.50 |
57.83 |
59.20 |
+0.04 |
7,446 |
42,394 |
+1,441 |
Hover/Click |
|
Aug23 |
220928 |
57.60 |
58.66 |
57.09 |
58.39 |
+0.06 |
2,587 |
3,319 |
+538 |
Hover/Click |
|
Sep23 |
220928 |
57.57 |
58.01 |
56.38 |
57.69 |
+0.09 |
1,794 |
2,781 |
+451 |
Hover/Click |
|
Oct23 |
220928 |
56.26 |
57.12 |
55.67 |
57.00 |
+0.12 |
1,006 |
2,966 |
+104 |
Hover/Click |
|
Dec23 |
220928 |
55.72 |
56.74 |
55.26 |
56.63 |
+0.16 |
1,423 |
12,995 |
+433 |
Hover/Click |
| Total Volume and Open Interest |
140,739 |
407,754 |
-2,373 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
220928 |
828.2 |
840.1 |
818.2 |
838.5 |
+9.4 |
15,216 |
72,487 |
-1,998 |
Hover/Click |
|
Jan23 |
220928 |
834.2 |
848.4 |
827.6 |
846.9 |
+8.5 |
12,205 |
58,004 |
+957 |
Hover/Click |
|
Mar23 |
220928 |
840.6 |
855.0 |
835.2 |
853.7 |
+8.1 |
5,677 |
50,413 |
+1,081 |
Hover/Click |
|
May23 |
220928 |
842.4 |
857.0 |
837.6 |
855.2 |
+7.7 |
1,555 |
22,615 |
+1,100 |
Hover/Click |
|
Jul23 |
220928 |
842.8 |
857.0 |
838.9 |
856.0 |
+7.3 |
459 |
8,237 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
35,260 |
221,989 |
+1,221 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
668.25 |
673.25 |
661.50 |
670.50 |
+3.00 |
140,725 |
714,401 |
-600 |
Hover/Click |
|
Mar23 |
220928 |
673.25 |
678.50 |
667.25 |
676.50 |
+3.75 |
37,179 |
230,865 |
+3,971 |
Hover/Click |
|
May23 |
220928 |
674.25 |
679.50 |
668.25 |
677.25 |
+3.75 |
15,314 |
117,144 |
+1,379 |
Hover/Click |
|
Jul23 |
220928 |
668.75 |
673.50 |
662.50 |
671.75 |
+4.00 |
16,924 |
123,338 |
-827 |
Hover/Click |
|
Sep23 |
220928 |
624.00 |
627.00 |
617.50 |
624.50 |
+3.25 |
5,840 |
48,361 |
+571 |
Hover/Click |
|
Dec23 |
220928 |
611.00 |
615.75 |
606.75 |
613.75 |
+3.50 |
8,743 |
99,300 |
+521 |
Hover/Click |
|
Mar24 |
220928 |
614.50 |
622.25 |
613.50 |
620.25 |
+3.25 |
33 |
3,928 |
+14 |
Hover/Click |
|
May24 |
220928 |
618.50 |
624.00 |
616.25 |
622.25 |
+3.00 |
42 |
1,230 |
+4 |
Hover/Click |
|
Jul24 |
220928 |
616.25 |
621.25 |
613.00 |
619.00 |
+3.25 |
21 |
1,005 |
+0 |
Hover/Click |
|
Sep24 |
220928 |
565.75 |
565.75 |
565.75 |
565.75 |
+1.50 |
0 |
84 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
224,861 |
1,344,675 |
+5,050 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
874.25 |
905.00 |
862.00 |
903.25 |
+31.75 |
48,793 |
147,158 |
-3,640 |
Hover/Click |
|
Mar23 |
220928 |
884.75 |
917.25 |
875.00 |
915.00 |
+30.75 |
10,209 |
54,233 |
+660 |
Hover/Click |
|
May23 |
220928 |
894.75 |
922.25 |
880.75 |
920.50 |
+30.00 |
3,845 |
28,832 |
-49 |
Hover/Click |
|
Jul23 |
220928 |
877.00 |
904.75 |
865.50 |
903.75 |
+27.75 |
3,053 |
32,253 |
+157 |
Hover/Click |
|
Sep23 |
220928 |
870.00 |
900.00 |
861.75 |
898.25 |
+25.50 |
1,073 |
6,284 |
+77 |
Hover/Click |
|
Dec23 |
220928 |
873.50 |
900.00 |
862.50 |
899.00 |
+24.75 |
806 |
16,669 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
67,892 |
287,955 |
-2,645 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
946.50 |
977.50 |
935.25 |
976.00 |
+32.75 |
17,171 |
89,121 |
-1,539 |
Hover/Click |
|
Mar23 |
220928 |
943.50 |
973.75 |
932.50 |
972.00 |
+31.50 |
5,282 |
34,096 |
+162 |
Hover/Click |
|
May23 |
220928 |
942.25 |
971.00 |
930.50 |
969.25 |
+30.75 |
1,583 |
14,542 |
-6 |
Hover/Click |
|
Jul23 |
220928 |
923.00 |
952.00 |
914.00 |
950.25 |
+28.25 |
1,061 |
12,841 |
+36 |
Hover/Click |
|
Sep23 |
220928 |
912.00 |
943.00 |
907.50 |
941.00 |
+26.00 |
171 |
2,863 |
+2 |
Hover/Click |
|
Dec23 |
220928 |
918.00 |
940.75 |
908.50 |
940.75 |
+24.25 |
104 |
1,770 |
+32 |
Hover/Click |
|
Mar24 |
220928 |
935.25 |
935.25 |
935.25 |
935.25 |
+23.25 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,383 |
155,519 |
-1,313 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
943.00 |
973.00 |
936.75 |
972.50 |
+29.25 |
3,387 |
34,272 |
+563 |
Hover/Click |
|
Mar23 |
220928 |
948.25 |
977.00 |
943.00 |
977.00 |
+29.00 |
961 |
14,099 |
-96 |
Hover/Click |
|
May23 |
220928 |
953.00 |
979.50 |
953.00 |
979.50 |
+28.25 |
132 |
3,571 |
+13 |
Hover/Click |
|
Jul23 |
220928 |
970.75 |
974.25 |
969.50 |
974.25 |
+27.50 |
50 |
1,658 |
+11 |
Hover/Click |
|
Sep23 |
220928 |
914.00 |
944.50 |
914.00 |
942.25 |
+23.25 |
31 |
1,760 |
+2 |
Hover/Click |
|
Dec23 |
220928 |
930.00 |
939.00 |
926.25 |
936.75 |
+21.75 |
5 |
516 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,566 |
55,876 |
+493 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
374.75 |
383.50 |
370.25 |
378.00 |
+8.00 |
429 |
3,140 |
-24 |
Hover/Click |
|
Mar23 |
220928 |
375.25 |
381.75 |
375.00 |
381.75 |
+7.50 |
142 |
536 |
+73 |
Hover/Click |
|
May23 |
220928 |
382.50 |
382.50 |
382.50 |
382.50 |
+7.00 |
3 |
74 |
+3 |
Hover/Click |
|
Jul23 |
220928 |
385.25 |
385.25 |
385.25 |
385.25 |
+7.00 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
574 |
3,800 |
+52 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov22 |
220928 |
17.31 |
17.38 |
17.27 |
17.36 |
+0.05 |
548 |
7,889 |
-94 |
Hover/Click |
|
Jan23 |
220928 |
17.61 |
17.67 |
17.57 |
17.66 |
+0.05 |
122 |
716 |
+64 |
Hover/Click |
|
Mar23 |
220928 |
17.92 |
17.92 |
17.90 |
17.90 |
+0.06 |
3 |
115 |
+0 |
Hover/Click |
|
May23 |
220928 |
17.94 |
17.94 |
17.94 |
17.94 |
+0.06 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
673 |
8,741 |
-30 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
220928 |
144.150 |
144.200 |
142.935 |
143.050 |
-0.530 |
13,746 |
40,902 |
-4,279 |
Hover/Click |
|
Dec22 |
220928 |
147.330 |
147.485 |
146.080 |
146.285 |
-0.615 |
33,918 |
116,202 |
-528 |
Hover/Click |
|
Feb23 |
220928 |
151.200 |
151.400 |
150.100 |
150.185 |
-0.665 |
11,554 |
52,862 |
-313 |
Hover/Click |
|
Apr23 |
220928 |
155.000 |
155.000 |
153.800 |
153.880 |
-0.655 |
8,349 |
45,102 |
+2 |
Hover/Click |
|
Jun23 |
220928 |
150.935 |
150.985 |
150.035 |
150.100 |
-0.635 |
3,171 |
21,507 |
+218 |
Hover/Click |
|
Aug23 |
220928 |
150.750 |
150.800 |
150.000 |
150.100 |
-0.500 |
1,544 |
7,032 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
72,749 |
287,554 |
-4,676 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Sep22 |
220928 |
175.700 |
175.985 |
174.935 |
175.380 |
-0.320 |
824 |
1,372 |
-65 |
Hover/Click |
|
Oct22 |
220928 |
176.500 |
176.650 |
174.600 |
175.000 |
-1.130 |
3,548 |
8,612 |
-622 |
Hover/Click |
|
Nov22 |
220928 |
176.535 |
176.630 |
175.035 |
175.285 |
-1.000 |
7,424 |
18,613 |
+12 |
Hover/Click |
|
Jan23 |
220928 |
177.035 |
177.150 |
175.750 |
175.950 |
-0.850 |
4,016 |
9,873 |
+83 |
Hover/Click |
|
Mar23 |
220928 |
179.380 |
179.535 |
178.185 |
178.285 |
-0.845 |
1,662 |
4,227 |
+96 |
Hover/Click |
|
Apr23 |
220928 |
182.685 |
182.685 |
181.900 |
182.000 |
-0.535 |
474 |
1,200 |
+12 |
Hover/Click |
|
May23 |
220928 |
185.350 |
186.050 |
184.830 |
185.150 |
-0.600 |
300 |
1,213 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
18,370 |
45,779 |
-455 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct22 |
220928 |
89.050 |
89.780 |
88.280 |
89.380 |
+0.680 |
14,402 |
23,294 |
-1,954 |
Hover/Click |
|
Dec22 |
220928 |
76.750 |
77.250 |
75.330 |
75.830 |
-0.420 |
28,542 |
91,686 |
-726 |
Hover/Click |
|
Feb23 |
220928 |
80.750 |
81.150 |
79.050 |
79.480 |
-0.870 |
10,186 |
36,926 |
+220 |
Hover/Click |
|
Apr23 |
220928 |
86.930 |
87.030 |
84.800 |
85.230 |
-1.370 |
5,979 |
29,634 |
+238 |
Hover/Click |
|
May23 |
220928 |
90.530 |
90.650 |
89.730 |
89.880 |
-1.370 |
39 |
603 |
+6 |
|
|
Jun23 |
220928 |
97.900 |
97.900 |
95.800 |
96.000 |
-1.700 |
2,476 |
12,898 |
+68 |
Hover/Click |
|
Jul23 |
220928 |
98.300 |
98.300 |
96.130 |
96.400 |
-1.650 |
745 |
3,943 |
+11 |
Hover/Click |
|
Aug23 |
220928 |
97.300 |
97.300 |
95.180 |
95.750 |
-1.400 |
617 |
2,449 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
63,430 |
203,196 |
-1,986 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep22 |
220928 |
19.88 |
19.90 |
19.84 |
19.89 |
+0.01 |
80 |
4,390 |
-28 |
Hover/Click |
|
Oct22 |
220928 |
21.30 |
21.89 |
21.30 |
21.85 |
+0.56 |
461 |
5,590 |
-42 |
Hover/Click |
|
Nov22 |
220928 |
20.66 |
21.05 |
20.44 |
20.92 |
+0.42 |
417 |
4,990 |
+94 |
Hover/Click |
|
Dec22 |
220928 |
20.41 |
20.85 |
20.25 |
20.74 |
+0.45 |
129 |
3,377 |
+29 |
Hover/Click |
|
Jan23 |
220928 |
20.17 |
20.50 |
20.10 |
20.50 |
+0.27 |
88 |
1,961 |
-5 |
Hover/Click |
|
Feb23 |
220928 |
20.30 |
20.37 |
20.30 |
20.34 |
+0.22 |
50 |
1,698 |
+18 |
Hover/Click |
|
Mar23 |
220928 |
20.40 |
20.40 |
20.28 |
20.28 |
+0.05 |
59 |
1,620 |
+14 |
Hover/Click |
|
Apr23 |
220928 |
20.29 |
20.30 |
20.24 |
20.24 |
+0.09 |
36 |
1,124 |
+9 |
Hover/Click |
|
May23 |
220928 |
20.26 |
20.27 |
20.24 |
20.24 |
+0.04 |
22 |
1,111 |
+11 |
Hover/Click |
|
Jun23 |
220928 |
20.32 |
20.32 |
20.32 |
20.32 |
+0.04 |
22 |
961 |
+17 |
Hover/Click |
|
Jul23 |
220928 |
20.27 |
20.36 |
20.27 |
20.27 |
+0.01 |
31 |
522 |
+5 |
Hover/Click |
|
Aug23 |
220928 |
20.30 |
20.32 |
20.30 |
20.30 |
+0.05 |
10 |
459 |
+0 |
Hover/Click |
|
Sep23 |
220928 |
20.25 |
20.25 |
20.25 |
20.25 |
unch |
5 |
416 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,432 |
28,844 |
+125 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
2270 |
2308 |
2248 |
2282 |
-4 |
36,427 |
146,417 |
-994 |
Hover/Click |
|
Mar23 |
220928 |
2265 |
2292 |
2241 |
2271 |
-5 |
16,987 |
74,215 |
-588 |
Hover/Click |
|
May23 |
220928 |
2257 |
2280 |
2231 |
2263 |
-4 |
10,371 |
40,283 |
-264 |
Hover/Click |
|
Jul23 |
220928 |
2257 |
2276 |
2228 |
2259 |
-5 |
3,908 |
16,844 |
+546 |
Hover/Click |
|
Sep23 |
220928 |
2255 |
2270 |
2224 |
2254 |
-7 |
2,095 |
11,491 |
+307 |
Hover/Click |
|
Dec23 |
220928 |
2245 |
2252 |
2212 |
2243 |
-8 |
1,297 |
16,859 |
+258 |
Hover/Click |
|
Mar24 |
220928 |
2222 |
2233 |
2214 |
2230 |
-8 |
1,023 |
3,978 |
+307 |
Hover/Click |
| Total Volume and Open Interest |
72,553 |
312,640 |
-374 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
223.95 |
229.40 |
220.35 |
228.70 |
+4.35 |
23,523 |
90,952 |
-2,310 |
Hover/Click |
|
Mar23 |
220928 |
215.80 |
220.55 |
212.55 |
219.60 |
+3.30 |
7,685 |
47,353 |
-845 |
Hover/Click |
|
May23 |
220928 |
211.65 |
215.45 |
207.85 |
213.90 |
+2.40 |
3,188 |
25,053 |
-107 |
Hover/Click |
|
Jul23 |
220928 |
206.55 |
211.55 |
204.20 |
209.85 |
+2.15 |
866 |
5,031 |
+28 |
Hover/Click |
|
Sep23 |
220928 |
203.00 |
208.45 |
201.10 |
206.80 |
+2.25 |
313 |
7,492 |
+36 |
Hover/Click |
|
Dec23 |
220928 |
199.85 |
205.55 |
198.55 |
204.30 |
+2.35 |
293 |
7,206 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
36,020 |
186,285 |
-3,160 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
220928 |
185.00 |
192.25 |
185.00 |
188.30 |
+6.05 |
759 |
7,466 |
-285 |
Hover/Click |
|
Jan23 |
220928 |
179.55 |
184.25 |
177.10 |
180.65 |
+5.55 |
80 |
1,760 |
+45 |
Hover/Click |
|
Mar23 |
220928 |
178.75 |
180.00 |
177.15 |
177.15 |
+5.25 |
8 |
977 |
+0 |
Hover/Click |
|
May23 |
220928 |
175.35 |
175.35 |
175.35 |
175.35 |
+5.15 |
0 |
67 |
+0 |
Hover/Click |
|
Jul23 |
220928 |
175.80 |
175.80 |
175.80 |
175.80 |
+5.10 |
|
|
|
Hover/Click |
|
Sep23 |
220928 |
173.75 |
173.75 |
173.75 |
173.75 |
+5.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
847 |
10,270 |
-240 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220928 |
18.23 |
18.48 |
18.10 |
18.29 |
+0.10 |
27,460 |
50,229 |
-4,272 |
Hover/Click |
|
Mar23 |
220928 |
17.60 |
17.82 |
17.43 |
17.71 |
+0.12 |
66,069 |
348,606 |
-3,056 |
Hover/Click |
|
May23 |
220928 |
16.93 |
17.09 |
16.78 |
16.99 |
+0.06 |
21,408 |
118,172 |
+1,145 |
Hover/Click |
|
Jul23 |
220928 |
16.57 |
16.67 |
16.45 |
16.58 |
+0.02 |
9,544 |
80,815 |
+1,271 |
Hover/Click |
|
Oct23 |
220928 |
16.58 |
16.70 |
16.51 |
16.63 |
+0.02 |
5,514 |
53,844 |
+797 |
Hover/Click |
|
Mar24 |
220928 |
16.82 |
16.92 |
16.75 |
16.87 |
+0.04 |
3,351 |
33,011 |
+1,432 |
Hover/Click |
|
May24 |
220928 |
16.32 |
16.42 |
16.26 |
16.40 |
+0.07 |
927 |
8,766 |
+309 |
Hover/Click |
|
Jul24 |
220928 |
15.95 |
16.10 |
15.91 |
16.08 |
+0.10 |
570 |
10,441 |
+237 |
Hover/Click |
| Total Volume and Open Interest |
136,094 |
722,752 |
-1,471 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
1929 |
1967 |
1918 |
1932 |
+8 |
10,829 |
90,817 |
-164 |
Hover/Click |
|
Mar23 |
220928 |
1899 |
1930 |
1891 |
1898 |
+5 |
8,724 |
88,411 |
-146 |
Hover/Click |
|
May23 |
220928 |
1875 |
1906 |
1870 |
1876 |
+6 |
4,349 |
34,813 |
+326 |
Hover/Click |
|
Jul23 |
220928 |
1870 |
1900 |
1868 |
1872 |
+6 |
2,967 |
16,869 |
+101 |
Hover/Click |
|
Sep23 |
220928 |
1867 |
1898 |
1867 |
1870 |
+6 |
2,317 |
11,574 |
-43 |
Hover/Click |
|
Dec23 |
220928 |
1866 |
1896 |
1865 |
1867 |
+6 |
2,111 |
11,372 |
+470 |
Hover/Click |
|
Mar24 |
220928 |
1865 |
1882 |
1864 |
1864 |
+5 |
912 |
5,565 |
+664 |
Hover/Click |
| Total Volume and Open Interest |
32,600 |
261,284 |
+1,501 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
528.10 |
530.90 |
520.70 |
527.50 |
-0.80 |
3,486 |
39,260 |
+924 |
Hover/Click |
|
Mar23 |
220928 |
492.50 |
494.20 |
487.30 |
492.50 |
-0.60 |
1,170 |
22,326 |
+46 |
Hover/Click |
|
May23 |
220928 |
482.50 |
484.20 |
477.90 |
482.30 |
-1.10 |
517 |
7,347 |
+192 |
Hover/Click |
|
Aug23 |
220928 |
471.40 |
475.30 |
469.60 |
473.20 |
-1.60 |
184 |
5,124 |
+9 |
Hover/Click |
|
Oct23 |
220928 |
464.10 |
468.20 |
462.10 |
465.00 |
-1.40 |
60 |
4,245 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
5,497 |
80,545 |
+1,168 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Oct22 |
220928 |
90.44 |
90.44 |
90.44 |
90.44 |
+0.40 |
0 |
16 |
-1 |
Hover/Click |
|
Dec22 |
220928 |
88.71 |
89.34 |
85.70 |
88.49 |
+0.40 |
24,264 |
108,346 |
+179 |
Hover/Click |
|
Mar23 |
220928 |
85.75 |
86.57 |
83.10 |
85.85 |
+0.46 |
9,264 |
51,911 |
+978 |
Hover/Click |
|
May23 |
220928 |
84.40 |
84.88 |
81.51 |
84.26 |
+0.62 |
4,618 |
21,118 |
+607 |
Hover/Click |
|
Jul23 |
220928 |
82.00 |
82.59 |
79.40 |
81.99 |
+0.71 |
2,476 |
13,244 |
+258 |
Hover/Click |
|
Oct23 |
220928 |
77.26 |
77.26 |
77.26 |
77.26 |
+0.87 |
3 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,212 |
218,864 |
+2,423 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov22 |
220928 |
443.7 |
451.0 |
420.1 |
432.8 |
+3.5 |
446 |
2,155 |
+73 |
|
|
Jan23 |
220928 |
460.0 |
468.1 |
443.2 |
450.3 |
+0.3 |
114 |
314 |
+10 |
|
|
Mar23 |
220928 |
465.7 |
468.8 |
465.7 |
468.8 |
-7.6 |
10 |
55 |
+6 |
|
|
May23 |
220928 |
477.8 |
477.8 |
477.8 |
477.8 |
-7.6 |
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 |
220928 |
78.08 |
82.34 |
76.55 |
82.15 |
+3.65 |
280,927 |
262,599 |
-8,763 |
Hover/Click |
|
Dec22 |
220928 |
77.38 |
81.40 |
75.84 |
81.24 |
+3.43 |
106,229 |
239,417 |
-2,434 |
Hover/Click |
|
Jan23 |
220928 |
76.48 |
80.34 |
74.96 |
80.20 |
+3.27 |
43,303 |
90,982 |
+385 |
Hover/Click |
|
Feb23 |
220928 |
75.56 |
79.17 |
74.07 |
79.09 |
+3.11 |
17,539 |
74,125 |
+1,238 |
Hover/Click |
|
Mar23 |
220928 |
74.59 |
78.12 |
73.28 |
78.02 |
+2.94 |
23,381 |
75,931 |
+1,684 |
Hover/Click |
|
Apr23 |
220928 |
73.79 |
77.11 |
72.48 |
77.05 |
+2.82 |
9,130 |
48,542 |
+66 |
Hover/Click |
|
May23 |
220928 |
72.98 |
76.22 |
71.69 |
76.18 |
+2.74 |
7,306 |
35,213 |
+673 |
Hover/Click |
|
Jun23 |
220928 |
72.47 |
75.47 |
71.02 |
75.38 |
+2.69 |
32,867 |
118,383 |
+10 |
Hover/Click |
|
Jul23 |
220928 |
71.58 |
74.72 |
70.51 |
74.66 |
+2.63 |
4,892 |
31,557 |
+1,042 |
Hover/Click |
|
Aug23 |
220928 |
70.50 |
74.02 |
70.05 |
74.02 |
+2.56 |
2,185 |
29,741 |
+183 |
Hover/Click |
|
Sep23 |
220928 |
70.69 |
73.50 |
69.56 |
73.43 |
+2.49 |
5,385 |
36,038 |
+407 |
Hover/Click |
|
Oct23 |
220928 |
71.40 |
73.00 |
71.03 |
72.90 |
+2.43 |
1,251 |
24,913 |
+65 |
Hover/Click |
|
Nov23 |
220928 |
72.44 |
72.49 |
69.16 |
72.44 |
+2.37 |
1,424 |
21,479 |
+329 |
Hover/Click |
|
Dec23 |
220928 |
69.49 |
72.18 |
68.29 |
72.00 |
+2.32 |
25,827 |
150,902 |
+456 |
Hover/Click |
|
Jan24 |
220928 |
71.51 |
71.51 |
68.44 |
71.51 |
+2.27 |
448 |
20,874 |
+42 |
Hover/Click |
|
Feb24 |
220928 |
71.04 |
71.04 |
68.11 |
71.04 |
+2.22 |
167 |
14,022 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
574,808 |
1,515,829 |
-3,737 |
|
| e-miNY Crude Oil(NYM) |
|
Nov22 |
220928 |
78.225 |
82.325 |
76.525 |
82.150 |
+3.650 |
27,573 |
2,763 |
-3 |
|
|
Dec22 |
220928 |
77.475 |
81.375 |
75.825 |
81.250 |
+3.450 |
922 |
1,422 |
+75 |
|
|
Jan23 |
220928 |
76.750 |
80.200 |
75.075 |
80.200 |
+3.275 |
43 |
226 |
+11 |
|
|
Feb23 |
220928 |
75.200 |
79.100 |
74.825 |
79.100 |
+3.125 |
8 |
20 |
+1 |
|
|
Mar23 |
220928 |
73.675 |
78.025 |
73.600 |
78.025 |
+2.950 |
28 |
46 |
+1 |
|
|
Apr23 |
220928 |
73.900 |
77.050 |
73.175 |
77.050 |
+2.825 |
0 |
4 |
+0 |
|
|
May23 |
220928 |
76.175 |
76.175 |
72.475 |
76.175 |
+2.725 |
0 |
8 |
+0 |
|
|
Jun23 |
220928 |
75.050 |
75.375 |
71.775 |
75.375 |
+2.675 |
4 |
21 |
-3 |
|
|
Jul23 |
220928 |
74.650 |
74.650 |
71.025 |
74.650 |
+2.625 |
0 |
5 |
+0 |
|
|
Aug23 |
220928 |
70.500 |
74.025 |
70.475 |
74.025 |
+2.575 |
10 |
47 |
+1 |
|
| Total Volume and Open Interest |
28,595 |
4,634 |
+81 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Oct22 |
220928 |
325.45 |
346.63 |
319.92 |
344.94 |
+18.95 |
23,690 |
20,938 |
-7,125 |
Hover/Click |
|
Nov22 |
220928 |
315.79 |
334.34 |
309.29 |
333.72 |
+17.43 |
53,621 |
73,209 |
+1,805 |
Hover/Click |
|
Dec22 |
220928 |
307.85 |
324.88 |
302.36 |
324.37 |
+15.66 |
28,876 |
38,262 |
+433 |
Hover/Click |
|
Jan23 |
220928 |
302.10 |
318.90 |
297.69 |
318.46 |
+14.83 |
12,913 |
28,180 |
+904 |
Hover/Click |
|
Feb23 |
220928 |
296.50 |
312.68 |
294.05 |
312.24 |
+13.89 |
7,335 |
21,507 |
+552 |
Hover/Click |
|
Mar23 |
220928 |
290.50 |
305.11 |
287.12 |
304.68 |
+12.83 |
6,710 |
24,559 |
-101 |
Hover/Click |
|
Apr23 |
220928 |
287.40 |
296.58 |
287.40 |
296.31 |
+11.67 |
3,376 |
28,044 |
-182 |
Hover/Click |
|
May23 |
220928 |
278.50 |
290.10 |
278.50 |
290.07 |
+10.41 |
1,958 |
9,377 |
+92 |
Hover/Click |
|
Jun23 |
220928 |
278.56 |
286.30 |
271.82 |
285.58 |
+9.22 |
3,454 |
15,700 |
+148 |
Hover/Click |
|
Jul23 |
220928 |
276.63 |
283.61 |
270.62 |
283.30 |
+8.36 |
1,360 |
4,306 |
+107 |
Hover/Click |
|
Aug23 |
220928 |
275.24 |
281.44 |
269.41 |
281.44 |
+7.72 |
869 |
2,116 |
+17 |
Hover/Click |
|
Sep23 |
220928 |
273.73 |
280.30 |
268.34 |
279.83 |
+7.39 |
830 |
2,476 |
+92 |
Hover/Click |
|
Oct23 |
220928 |
276.38 |
278.50 |
269.34 |
278.49 |
+7.26 |
433 |
2,006 |
+74 |
Hover/Click |
|
Nov23 |
220928 |
274.98 |
276.95 |
267.96 |
276.95 |
+7.07 |
244 |
1,279 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
146,966 |
290,859 |
-2,986 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Oct22 |
220928 |
250.06 |
258.60 |
245.63 |
257.79 |
+8.48 |
28,706 |
18,700 |
-5,915 |
Hover/Click |
|
Nov22 |
220928 |
237.00 |
246.66 |
233.37 |
246.17 |
+8.90 |
60,008 |
86,356 |
+1,944 |
Hover/Click |
|
Dec22 |
220928 |
227.66 |
236.67 |
223.37 |
236.38 |
+8.64 |
33,127 |
48,662 |
+1,402 |
Hover/Click |
|
Jan23 |
220928 |
223.04 |
231.77 |
218.72 |
231.54 |
+8.35 |
12,712 |
24,379 |
+2,453 |
Hover/Click |
|
Feb23 |
220928 |
219.15 |
229.61 |
217.67 |
229.42 |
+8.05 |
5,781 |
10,792 |
+177 |
Hover/Click |
|
Mar23 |
220928 |
218.09 |
229.68 |
217.41 |
229.62 |
+7.81 |
3,538 |
13,582 |
-387 |
Hover/Click |
|
Apr23 |
220928 |
239.52 |
246.72 |
237.88 |
246.72 |
+7.62 |
1,908 |
7,232 |
+184 |
Hover/Click |
|
May23 |
220928 |
241.48 |
246.20 |
237.70 |
246.20 |
+7.44 |
1,664 |
5,316 |
+191 |
Hover/Click |
|
Jun23 |
220928 |
234.68 |
244.22 |
232.88 |
244.15 |
+7.39 |
1,703 |
10,883 |
+449 |
Hover/Click |
|
Jul23 |
220928 |
235.66 |
240.90 |
232.50 |
240.90 |
+7.35 |
276 |
2,330 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
150,089 |
237,999 |
+628 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Oct22 |
220928 |
257.79 |
257.79 |
257.79 |
257.79 |
+8.48 |
0 |
1 |
+0 |
|
|
Nov22 |
220928 |
246.17 |
246.17 |
246.17 |
246.17 |
+8.90 |
|
|
|
|
|
Dec22 |
220928 |
236.38 |
236.38 |
236.38 |
236.38 |
+8.64 |
|
|
|
|
|
Jan23 |
220928 |
231.54 |
231.54 |
231.54 |
231.54 |
+8.35 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Oct22 |
220928 |
6.666 |
6.912 |
6.456 |
6.868 |
+0.217 |
24,604 |
9,428 |
-3,169 |
Hover/Click |
|
Nov22 |
220928 |
6.775 |
7.041 |
6.562 |
6.955 |
+0.195 |
81,078 |
165,676 |
+170 |
Hover/Click |
|
Dec22 |
220928 |
7.032 |
7.282 |
6.805 |
7.200 |
+0.210 |
28,680 |
67,057 |
+1,072 |
Hover/Click |
|
Jan23 |
220928 |
7.226 |
7.452 |
6.976 |
7.370 |
+0.213 |
31,024 |
89,408 |
+270 |
Hover/Click |
|
Feb23 |
220928 |
6.882 |
7.113 |
6.684 |
7.042 |
+0.191 |
12,340 |
41,472 |
+179 |
Hover/Click |
|
Mar23 |
220928 |
6.076 |
6.185 |
5.854 |
6.132 |
+0.135 |
15,392 |
72,392 |
+46 |
Hover/Click |
|
Apr23 |
220928 |
4.954 |
4.987 |
4.818 |
4.902 |
-0.021 |
13,022 |
76,825 |
+366 |
Hover/Click |
|
May23 |
220928 |
4.874 |
4.875 |
4.717 |
4.782 |
-0.034 |
7,082 |
80,323 |
+732 |
Hover/Click |
|
Jun23 |
220928 |
4.934 |
4.938 |
4.780 |
4.844 |
-0.033 |
3,100 |
23,099 |
+59 |
Hover/Click |
|
Jul23 |
220928 |
4.996 |
5.000 |
4.842 |
4.906 |
-0.035 |
2,872 |
24,522 |
+385 |
Hover/Click |
|
Aug23 |
220928 |
5.006 |
5.011 |
4.855 |
4.917 |
-0.033 |
3,565 |
19,845 |
-10 |
Hover/Click |
|
Sep23 |
220928 |
4.975 |
4.984 |
4.827 |
4.889 |
-0.034 |
5,709 |
21,402 |
-392 |
Hover/Click |
|
Oct23 |
220928 |
5.051 |
5.051 |
4.896 |
4.958 |
-0.031 |
6,649 |
54,577 |
+277 |
Hover/Click |
|
Nov23 |
220928 |
5.294 |
5.294 |
5.145 |
5.194 |
-0.034 |
2,302 |
20,229 |
+930 |
Hover/Click |
|
Dec23 |
220928 |
5.570 |
5.570 |
5.440 |
5.482 |
-0.035 |
1,134 |
14,782 |
+294 |
Hover/Click |
|
Jan24 |
220928 |
5.698 |
5.698 |
5.574 |
5.620 |
-0.039 |
1,992 |
24,541 |
-970 |
Hover/Click |
| Total Volume and Open Interest |
246,426 |
948,775 |
+1,235 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
220928 |
86.14 |
89.47 |
84.26 |
89.32 |
+3.05 |
119,602 |
134,389 |
-15,485 |
Hover/Click |
|
Dec22 |
220928 |
84.83 |
88.22 |
82.94 |
88.05 |
+3.18 |
257,042 |
431,412 |
-6,102 |
Hover/Click |
|
Jan23 |
220928 |
83.07 |
86.42 |
81.21 |
86.28 |
+3.17 |
116,807 |
229,156 |
+6,726 |
Hover/Click |
|
Feb23 |
220928 |
81.58 |
84.82 |
79.79 |
84.69 |
+3.05 |
56,835 |
141,512 |
+3,946 |
Hover/Click |
|
Mar23 |
220928 |
80.46 |
83.48 |
78.66 |
83.37 |
+2.91 |
45,459 |
90,992 |
+60 |
Hover/Click |
|
Apr23 |
220928 |
78.63 |
82.32 |
77.71 |
82.23 |
+2.77 |
14,484 |
47,381 |
-127 |
Hover/Click |
|
May23 |
220928 |
78.36 |
81.35 |
76.94 |
81.28 |
+2.65 |
8,805 |
72,925 |
+19 |
Hover/Click |
|
Jun23 |
220928 |
77.89 |
80.55 |
76.26 |
80.48 |
+2.57 |
41,625 |
166,268 |
+1,335 |
Hover/Click |
|
Jul23 |
220928 |
76.70 |
79.91 |
75.83 |
79.85 |
+2.50 |
4,254 |
46,758 |
+640 |
Hover/Click |
|
Aug23 |
220928 |
76.78 |
79.25 |
76.78 |
79.25 |
+2.44 |
2,344 |
29,232 |
+721 |
Hover/Click |
|
Sep23 |
220928 |
76.29 |
78.67 |
76.29 |
78.67 |
+2.39 |
5,324 |
36,611 |
-415 |
Hover/Click |
|
Oct23 |
220928 |
76.84 |
78.58 |
76.81 |
78.17 |
+2.34 |
935 |
25,171 |
+1 |
Hover/Click |
|
Nov23 |
220928 |
75.45 |
77.76 |
75.45 |
77.76 |
+2.32 |
727 |
20,882 |
+81 |
Hover/Click |
|
Dec23 |
220928 |
74.78 |
77.45 |
73.66 |
77.31 |
+2.29 |
25,260 |
157,644 |
-195 |
Hover/Click |
| Total Volume and Open Interest |
720,467 |
1,862,069 |
-8,762 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Oct22 |
220928 |
962.50 |
1024.75 |
942.50 |
1008.75 |
+41.50 |
27,818 |
74,429 |
-4,211 |
Hover/Click |
|
Nov22 |
220928 |
917.00 |
973.50 |
898.00 |
959.00 |
+36.25 |
44,706 |
91,095 |
+1,310 |
Hover/Click |
|
Dec22 |
220928 |
884.25 |
934.75 |
865.75 |
920.75 |
+30.75 |
29,406 |
80,031 |
+474 |
Hover/Click |
|
Jan23 |
220928 |
866.25 |
916.25 |
852.75 |
903.25 |
+27.50 |
12,779 |
52,471 |
+833 |
Hover/Click |
|
Feb23 |
220928 |
842.00 |
898.25 |
839.25 |
885.75 |
+25.75 |
9,186 |
30,315 |
+840 |
Hover/Click |
|
Mar23 |
220928 |
826.25 |
879.75 |
822.75 |
867.75 |
+24.50 |
8,155 |
29,754 |
+253 |
Hover/Click |
|
Apr23 |
220928 |
812.75 |
862.50 |
810.00 |
851.25 |
+22.50 |
5,032 |
17,666 |
+315 |
Hover/Click |
|
May23 |
220928 |
805.00 |
850.50 |
802.00 |
840.00 |
+19.75 |
3,385 |
11,736 |
-21 |
Hover/Click |
|
Jun23 |
220928 |
799.00 |
840.75 |
794.25 |
831.00 |
+18.00 |
9,145 |
26,011 |
+1,001 |
Hover/Click |
|
Jul23 |
220928 |
794.00 |
834.25 |
792.75 |
825.00 |
+17.25 |
1,958 |
7,501 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
158,778 |
484,785 |
+1,578 |
|
| Ethanol(CBOT) |
|
Oct22 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Nov22 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
220928 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
220928 |
78.61 |
82.28 |
76.55 |
82.15 |
+3.65 |
21,037 |
45,272 |
-2,297 |
Hover/Click |
|
Dec22 |
220928 |
77.80 |
81.36 |
75.87 |
81.24 |
+3.43 |
37,109 |
111,201 |
-2,429 |
Hover/Click |
|
Jan23 |
220928 |
75.62 |
80.29 |
75.06 |
80.20 |
+3.27 |
28,770 |
34,589 |
-482 |
Hover/Click |
|
Feb23 |
220928 |
75.04 |
79.09 |
75.04 |
79.09 |
+3.11 |
15,176 |
18,000 |
+1,166 |
Hover/Click |
|
Mar23 |
220928 |
75.67 |
78.02 |
75.67 |
78.02 |
+2.94 |
8,095 |
23,315 |
+515 |
Hover/Click |
|
Apr23 |
220928 |
74.86 |
77.05 |
74.86 |
77.05 |
+2.82 |
1,676 |
9,021 |
-5 |
Hover/Click |
|
May23 |
220928 |
76.18 |
76.18 |
76.18 |
76.18 |
+2.74 |
1,335 |
5,085 |
+225 |
Hover/Click |
|
Jun23 |
220928 |
73.36 |
75.38 |
73.36 |
75.38 |
+2.69 |
5,652 |
53,600 |
+129 |
Hover/Click |
|
Jul23 |
220928 |
74.66 |
74.66 |
74.66 |
74.66 |
+2.63 |
492 |
5,015 |
+77 |
Hover/Click |
|
Aug23 |
220928 |
74.02 |
74.02 |
74.02 |
74.02 |
+2.56 |
263 |
3,507 |
-16 |
Hover/Click |
|
Sep23 |
220928 |
73.43 |
73.43 |
73.43 |
73.43 |
+2.49 |
308 |
8,603 |
+84 |
Hover/Click |
|
Oct23 |
220928 |
72.90 |
72.90 |
72.90 |
72.90 |
+2.43 |
0 |
2,833 |
+0 |
Hover/Click |
|
Nov23 |
220928 |
72.44 |
72.44 |
72.44 |
72.44 |
+2.37 |
0 |
5,457 |
+0 |
Hover/Click |
|
Dec23 |
220928 |
70.35 |
72.07 |
70.29 |
72.00 |
+2.32 |
2,073 |
44,765 |
-200 |
Hover/Click |
|
Jan24 |
220928 |
71.51 |
71.51 |
71.51 |
71.51 |
+2.27 |
0 |
3,358 |
+0 |
Hover/Click |
|
Feb24 |
220928 |
71.04 |
71.04 |
71.04 |
71.04 |
+2.22 |
0 |
1,238 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,948 |
424,263 |
-2,985 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
114.105 |
114.745 |
112.455 |
112.507 |
-1.540 |
87,867 |
56,365 |
+706 |
Hover/Click |
|
Mar23 |
220928 |
113.725 |
114.445 |
112.240 |
112.247 |
-1.470 |
188 |
428 |
+13 |
Hover/Click |
|
Jun23 |
220928 |
111.948 |
111.948 |
111.948 |
111.948 |
-1.370 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,055 |
56,794 |
+719 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
64.42 |
65.40 |
63.72 |
65.35 |
+0.92 |
114,864 |
153,624 |
-3,715 |
Hover/Click |
|
Mar23 |
220928 |
64.57 |
65.51 |
63.87 |
65.48 |
+0.92 |
17 |
266 |
-2 |
Hover/Click |
|
Jun23 |
220928 |
64.37 |
65.53 |
64.12 |
65.53 |
+0.91 |
0 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,105 |
154,480 |
-3,760 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
107.32 |
109.19 |
105.39 |
109.06 |
+1.68 |
384,067 |
276,660 |
+119 |
Hover/Click |
|
Mar23 |
220928 |
107.10 |
109.06 |
105.35 |
108.98 |
+1.70 |
927 |
925 |
-85 |
Hover/Click |
|
Jun23 |
220928 |
105.90 |
108.68 |
105.43 |
108.68 |
+1.77 |
5 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
386,393 |
280,007 |
+256 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
72.87 |
73.52 |
72.30 |
73.47 |
+0.52 |
142,182 |
140,231 |
-3,609 |
Hover/Click |
|
Mar23 |
220928 |
72.50 |
73.62 |
72.39 |
73.57 |
+0.53 |
341 |
2,310 |
-4 |
Hover/Click |
|
Jun23 |
220928 |
73.07 |
73.67 |
72.63 |
73.66 |
+0.52 |
71 |
347 |
+53 |
Hover/Click |
|
Sep23 |
220928 |
73.12 |
74.00 |
72.83 |
73.73 |
+0.50 |
8 |
126 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
142,789 |
143,797 |
-3,614 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
69.67 |
70.09 |
69.62 |
70.07 |
+0.38 |
184,718 |
237,639 |
-1,428 |
Hover/Click |
|
Mar23 |
220928 |
70.54 |
70.91 |
70.49 |
70.91 |
+0.37 |
45 |
2,554 |
+11 |
Hover/Click |
|
Jun23 |
220928 |
71.27 |
71.82 |
71.27 |
71.82 |
+0.35 |
0 |
140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,631 |
242,666 |
-1,582 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
101.60 |
103.40 |
101.11 |
103.30 |
+1.63 |
40,460 |
43,742 |
-396 |
Hover/Click |
|
Mar23 |
220928 |
102.36 |
104.26 |
102.11 |
104.23 |
+1.65 |
25 |
377 |
-6 |
Hover/Click |
|
Jun23 |
220928 |
103.05 |
105.24 |
103.05 |
105.16 |
+1.68 |
2 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
40,487 |
44,134 |
-402 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
96.51 |
98.09 |
95.92 |
98.03 |
+1.46 |
346,674 |
636,750 |
+1,546 |
Hover/Click |
|
Mar23 |
220928 |
97.22 |
98.74 |
96.58 |
98.69 |
+1.46 |
817 |
8,903 |
+171 |
Hover/Click |
|
Jun23 |
220928 |
97.42 |
99.25 |
97.14 |
99.23 |
+1.47 |
22 |
790 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
348,339 |
657,611 |
+1,546 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
483.38 |
489.75 |
478.75 |
489.13 |
+5.00 |
87,739 |
177,700 |
+2,312 |
Hover/Click |
|
Mar23 |
220928 |
481.75 |
481.75 |
472.00 |
481.75 |
+5.00 |
17 |
18 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
87,756 |
177,745 |
+2,328 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct22 |
220928 |
185.40 |
187.75 |
183.65 |
187.05 |
+0.60 |
17,342 |
44,039 |
-4,091 |
|
|
Nov22 |
220928 |
183.75 |
186.45 |
182.30 |
185.80 |
+0.60 |
5,136 |
4,956 |
+2,771 |
|
|
Dec22 |
220928 |
181.95 |
185.05 |
181.25 |
184.55 |
+0.65 |
1,803 |
945 |
+48 |
Hover/Click |
|
Jan23 |
220928 |
183.35 |
183.35 |
183.35 |
183.35 |
+0.60 |
|
|
|
|
| Total Volume and Open Interest |
24,281 |
49,940 |
-1,272 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
125~000 |
127~280 |
123~300 |
127~220 |
+2~280 |
429,772 |
1,204,916 |
-353 |
Hover/Click |
|
Mar23 |
220928 |
124~000 |
127~160 |
123~270 |
127~160 |
+2~280 |
28 |
42 |
+6 |
Hover/Click |
|
Jun23 |
220928 |
127~120 |
127~120 |
127~120 |
127~120 |
+2~280 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
429,800 |
1,204,958 |
-347 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
111~005 |
112~300 |
110~190 |
112~275 |
+1~310 |
2,126,534 |
3,755,365 |
+18,597 |
Hover/Click |
|
Mar23 |
220928 |
111~075 |
113~050 |
110~275 |
113~020 |
+1~315 |
144 |
196 |
+21 |
Hover/Click |
|
Jun23 |
220928 |
111~030 |
113~130 |
111~030 |
113~130 |
+1~315 |
2 |
0 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,126,680 |
3,755,561 |
+18,618 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220928 |
108~002 |
108~074 |
106~282 |
108~074 |
+1~082 |
248 |
1,080 |
-559 |
Hover/Click |
|
Dec22 |
220928 |
106~246 |
108~032 |
106~172 |
108~020 |
+1~122 |
1,441,610 |
3,961,696 |
+23,102 |
Hover/Click |
|
Mar23 |
220928 |
108~082 |
108~082 |
108~082 |
108~082 |
+1~122 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,441,858 |
3,962,781 |
+22,543 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Sep22 |
220928 |
103~030 |
103~030 |
103~030 |
103~030 |
+0~131 |
32 |
294 |
-2 |
Hover/Click |
|
Dec22 |
220928 |
102~164 |
102~300 |
102~145 |
102~290 |
+0~137 |
834,617 |
2,056,266 |
+23,840 |
Hover/Click |
|
Mar23 |
220928 |
103~037 |
103~037 |
102~167 |
103~037 |
+0~137 |
6 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
834,655 |
2,056,576 |
+23,839 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
95.325 |
95.435 |
95.275 |
95.330 |
+0.025 |
225,335 |
1,541,744 |
-67,055 |
|
|
Mar23 |
220928 |
95.215 |
95.410 |
95.180 |
95.350 |
+0.145 |
183,914 |
1,016,891 |
+3,482 |
|
|
Jun23 |
220928 |
95.220 |
95.455 |
95.180 |
95.390 |
+0.190 |
138,210 |
822,728 |
+3,829 |
|
|
Sep23 |
220928 |
95.295 |
95.550 |
95.260 |
95.505 |
+0.240 |
86,051 |
780,420 |
+2,265 |
|
|
Dec23 |
220928 |
95.375 |
95.620 |
95.340 |
95.600 |
+0.265 |
213,559 |
945,062 |
-13,648 |
|
|
Mar24 |
220928 |
95.540 |
95.810 |
95.500 |
95.790 |
+0.285 |
69,581 |
413,910 |
-2,515 |
|
|
Jun24 |
220928 |
95.705 |
95.990 |
95.660 |
95.970 |
+0.295 |
85,874 |
404,893 |
-2,460 |
|
|
Sep24 |
220928 |
95.825 |
96.110 |
95.770 |
96.095 |
+0.295 |
62,676 |
393,464 |
+4,615 |
|
|
Dec24 |
220928 |
95.920 |
96.205 |
95.865 |
96.190 |
+0.290 |
118,463 |
643,473 |
-5,892 |
|
|
Mar25 |
220928 |
95.980 |
96.260 |
95.925 |
96.245 |
+0.280 |
44,105 |
221,025 |
+2,459 |
|
|
Jun25 |
220928 |
96.020 |
96.295 |
95.960 |
96.280 |
+0.270 |
44,125 |
158,720 |
-1,726 |
|
|
Sep25 |
220928 |
96.060 |
96.320 |
95.985 |
96.305 |
+0.260 |
37,147 |
119,615 |
-1,215 |
|
|
Dec25 |
220928 |
96.080 |
96.335 |
95.990 |
96.320 |
+0.255 |
37,275 |
168,464 |
+313 |
|
|
Mar26 |
220928 |
96.090 |
96.340 |
95.990 |
96.320 |
+0.245 |
24,409 |
74,694 |
+378 |
|
|
Jun26 |
220928 |
96.090 |
96.345 |
95.985 |
96.315 |
+0.240 |
25,702 |
85,340 |
+521 |
|
|
Sep26 |
220928 |
96.100 |
96.345 |
95.985 |
96.315 |
+0.230 |
21,302 |
98,726 |
+371 |
|
|
Dec26 |
220928 |
96.095 |
96.330 |
95.980 |
96.300 |
+0.220 |
18,478 |
70,111 |
+766 |
|
|
Mar27 |
220928 |
96.085 |
96.305 |
95.965 |
96.275 |
+0.210 |
12,764 |
40,252 |
-796 |
|
| Total Volume and Open Interest |
1,501,230 |
8,271,040 |
-75,940 |
|
| Ultra T-Bond(CBOT) |
|
Sep22 |
220921 |
143~03 |
143~12 |
142~24 |
142~24 |
+0~19 |
38 |
15,597 |
-11 |
|
|
Dec22 |
220928 |
135~19 |
139~11 |
133~27 |
138~29 |
+3~11 |
204,659 |
1,414,048 |
+9,395 |
|
|
Mar23 |
220928 |
138~29 |
138~29 |
135~05 |
138~29 |
+3~11 |
|
|
|
|
| Total Volume and Open Interest |
204,659 |
1,414,048 |
+9,395 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Sep22 |
220921 |
121~280 |
121~310 |
121~130 |
121~140 |
-0~005 |
19 |
16,583 |
-11 |
|
|
Dec22 |
220928 |
117~020 |
119~160 |
116~115 |
119~120 |
+2~155 |
467,894 |
1,383,199 |
+19,342 |
|
|
Mar23 |
220928 |
119~120 |
119~120 |
119~120 |
119~120 |
+2~155 |
|
|
|
|
| Total Volume and Open Interest |
467,894 |
1,383,199 |
+19,342 |
|
| 30 Day Federal Funds(CBOT) |
|
Sep22 |
220928 |
97.445 |
97.445 |
97.442 |
97.442 |
unch |
8,055 |
199,902 |
-1,168 |
|
|
Oct22 |
220928 |
96.915 |
96.920 |
96.910 |
96.915 |
+0.005 |
62,334 |
454,311 |
-1,837 |
|
|
Nov22 |
220928 |
96.300 |
96.340 |
96.285 |
96.295 |
+0.015 |
85,251 |
378,584 |
+8,620 |
|
|
Dec22 |
220928 |
96.005 |
96.070 |
95.980 |
96.010 |
+0.040 |
20,572 |
127,861 |
-1,038 |
|
|
Jan23 |
220928 |
95.790 |
95.900 |
95.770 |
95.820 |
+0.055 |
49,898 |
218,884 |
-4,087 |
|
|
Feb23 |
220928 |
95.555 |
95.705 |
95.525 |
95.640 |
+0.105 |
35,159 |
136,365 |
+135 |
|
| Total Volume and Open Interest |
366,021 |
1,768,373 |
+1,994 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec22 |
220928 |
148.03 |
148.21 |
147.74 |
147.87 |
-0.19 |
3,480 |
13,885 |
+468 |
Hover/Click |
|
Mar23 |
220928 |
146.33 |
146.33 |
146.33 |
146.33 |
-0.19 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
220928 |
146.33 |
146.33 |
146.33 |
146.33 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,480 |
13,886 |
+468 |
|
| Euro-Buxl(EUREX) |
|
Dec22 |
220928 |
148.32 |
150.66 |
142.70 |
148.56 |
+0.32 |
74,506 |
223,628 |
-7,130 |
|
|
Mar23 |
220928 |
143.00 |
147.00 |
143.00 |
146.56 |
+1.02 |
0 |
2 |
+0 |
|
|
Jun23 |
220928 |
145.72 |
145.72 |
145.72 |
145.72 |
+0.32 |
|
|
|
|
| Total Volume and Open Interest |
74,506 |
223,630 |
-7,130 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
220928 |
137.00 |
138.74 |
135.52 |
137.91 |
+0.77 |
907,363 |
1,471,066 |
-119,821 |
Hover/Click |
|
Mar23 |
220928 |
135.57 |
137.14 |
134.21 |
136.40 |
+0.78 |
7 |
25 |
+3 |
Hover/Click |
|
Jun23 |
220928 |
134.81 |
134.81 |
134.81 |
134.81 |
+0.77 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
907,370 |
1,471,091 |
-119,818 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
220928 |
118.50 |
119.49 |
118.02 |
119.19 |
+0.68 |
550,667 |
1,699,076 |
-80,186 |
Hover/Click |
|
Mar23 |
220928 |
117.22 |
117.22 |
117.22 |
117.22 |
+0.68 |
0 |
87 |
+0 |
Hover/Click |
|
Jun23 |
220928 |
118.47 |
118.47 |
118.47 |
118.47 |
+0.68 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
550,667 |
1,699,163 |
-80,186 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
220928 |
106.68 |
107.03 |
106.58 |
106.92 |
+0.28 |
674,034 |
2,544,317 |
+15,962 |
|
|
Mar23 |
220928 |
105.97 |
106.68 |
105.97 |
106.68 |
+0.28 |
0 |
1 |
+0 |
|
|
Jun23 |
220928 |
106.82 |
106.82 |
106.82 |
106.82 |
+0.28 |
|
|
|
|
| Total Volume and Open Interest |
674,034 |
2,544,318 |
+15,962 |
|
| 3-Mth Euribor(EUREX) |
|
Sep22 |
220919 |
98.935 |
98.935 |
98.935 |
98.935 |
+0.010 |
0 |
1,031 |
-10 |
|
|
Dec22 |
220928 |
97.690 |
97.690 |
97.690 |
97.690 |
+0.035 |
0 |
283 |
+0 |
|
|
Mar23 |
220928 |
97.095 |
97.095 |
97.095 |
97.095 |
+0.080 |
0 |
270 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,819 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Sep22 |
220928 |
91~25 |
91~25 |
91~25 |
91~25 |
-2~00 |
54 |
5,078 |
-1,330 |
Hover/Click |
|
Dec22 |
220928 |
91~29 |
97~13 |
90~32 |
97~05 |
+3~30 |
388,712 |
643,260 |
-6,218 |
Hover/Click |
| Total Volume and Open Interest |
388,766 |
648,338 |
-7,548 |
|
| 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 |
220928 |
97.655 |
97.740 |
97.625 |
97.685 |
+0.035 |
251,607 |
792,194 |
-12,258 |
|
|
Mar23 |
220928 |
97.020 |
97.175 |
97.000 |
97.085 |
+0.075 |
236,245 |
752,197 |
-9,601 |
|
|
Jun23 |
220928 |
96.705 |
96.900 |
96.690 |
96.820 |
+0.120 |
172,365 |
510,153 |
+10,057 |
|
| Total Volume and Open Interest |
1,613,060 |
4,497,809 |
-20,555 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
96.36 |
96.40 |
96.33 |
96.39 |
+0.03 |
28,165 |
256,390 |
-15 |
|
|
Mar23 |
220928 |
95.67 |
95.76 |
95.66 |
95.73 |
+0.05 |
14,179 |
142,791 |
-1,627 |
|
|
Jun23 |
220928 |
95.48 |
95.58 |
95.46 |
95.53 |
+0.05 |
14,886 |
109,262 |
-1,239 |
|
|
Sep23 |
220928 |
95.47 |
95.58 |
95.45 |
95.52 |
+0.05 |
9,787 |
101,710 |
+417 |
|
|
Dec23 |
220928 |
95.49 |
95.62 |
95.46 |
95.53 |
+0.03 |
19,152 |
97,354 |
+4,358 |
|
|
Mar24 |
220928 |
95.58 |
95.70 |
95.53 |
95.60 |
+0.01 |
6,552 |
67,646 |
-196 |
|
|
Jun24 |
220928 |
95.64 |
95.76 |
95.60 |
95.66 |
+0.01 |
3,756 |
62,325 |
-85 |
|
|
Sep24 |
220928 |
95.71 |
95.81 |
95.65 |
95.71 |
+0.01 |
3,361 |
34,266 |
+529 |
|
|
Dec24 |
220928 |
95.81 |
95.85 |
95.70 |
95.74 |
-0.01 |
112 |
739 |
-70 |
|
|
Mar25 |
220928 |
95.86 |
95.86 |
95.75 |
95.76 |
-0.01 |
11 |
71 |
+0 |
|
| Total Volume and Open Interest |
99,961 |
872,778 |
+2,072 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
95.95 |
96.01 |
95.83 |
95.87 |
-0.07 |
151,074 |
914,467 |
-8,644 |
|
|
Mar23 |
220928 |
95.87 |
95.87 |
95.87 |
95.87 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
151,074 |
914,467 |
-8,644 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
96.17 |
96.24 |
96.10 |
96.16 |
-0.01 |
132,168 |
784,674 |
+5,259 |
|
|
Mar23 |
220928 |
96.16 |
96.16 |
96.16 |
96.16 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
132,168 |
784,674 |
+5,259 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct22 |
220928 |
1627.0 |
1661.5 |
1613.0 |
1660.3 |
+33.8 |
14,956 |
41,044 |
-931 |
Hover/Click |
|
Dec22 |
220928 |
1636.5 |
1671.6 |
1622.2 |
1670.0 |
+33.8 |
219,861 |
377,673 |
+244 |
Hover/Click |
|
Feb23 |
220928 |
1650.5 |
1684.2 |
1636.0 |
1683.0 |
+33.7 |
1,117 |
31,700 |
+112 |
Hover/Click |
|
Apr23 |
220928 |
1658.0 |
1697.4 |
1650.5 |
1696.3 |
+33.5 |
1,396 |
6,564 |
-348 |
Hover/Click |
|
Jun23 |
220928 |
1670.3 |
1709.8 |
1662.5 |
1709.6 |
+32.9 |
536 |
4,937 |
-191 |
Hover/Click |
|
Aug23 |
220928 |
1682.1 |
1722.8 |
1682.1 |
1722.8 |
+32.2 |
139 |
1,249 |
+84 |
Hover/Click |
|
Oct23 |
220928 |
1736.4 |
1736.4 |
1734.8 |
1736.1 |
+31.9 |
14 |
85 |
+8 |
Hover/Click |
|
Dec23 |
220928 |
1710.0 |
1749.2 |
1710.0 |
1749.2 |
+31.2 |
15 |
1,038 |
-7 |
Hover/Click |
|
Feb24 |
220928 |
1762.0 |
1762.0 |
1762.0 |
1762.0 |
+31.2 |
|
|
|
Hover/Click |
|
Apr24 |
220928 |
1771.0 |
1771.0 |
1771.0 |
1771.0 |
+31.2 |
|
|
|
Hover/Click |
|
Jun24 |
220928 |
1779.9 |
1779.9 |
1779.9 |
1779.9 |
+31.2 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
239,877 |
466,335 |
-1,296 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep22 |
220928 |
1847.5 |
1879.6 |
1847.0 |
1879.6 |
+53.9 |
94 |
80 |
+9 |
Hover/Click |
|
Dec22 |
220928 |
1836.5 |
1896.5 |
1789.5 |
1888.0 |
+54.3 |
81,812 |
114,288 |
-1,649 |
Hover/Click |
|
Mar23 |
220928 |
1849.5 |
1909.0 |
1804.0 |
1902.3 |
+54.5 |
1,436 |
11,369 |
-16 |
Hover/Click |
|
May23 |
220928 |
1842.5 |
1917.0 |
1822.5 |
1913.1 |
+54.5 |
129 |
1,740 |
+56 |
Hover/Click |
|
Jul23 |
220928 |
1854.5 |
1925.6 |
1837.5 |
1925.6 |
+54.2 |
13 |
435 |
+1 |
Hover/Click |
|
Sep23 |
220928 |
1859.0 |
1936.3 |
1859.0 |
1936.3 |
+54.2 |
3 |
142 |
+2 |
Hover/Click |
|
Dec23 |
220928 |
1954.3 |
1954.3 |
1954.3 |
1954.3 |
+53.9 |
7 |
213 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
83,957 |
129,935 |
-1,592 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220928 |
847.6 |
872.6 |
833.7 |
870.1 |
+23.2 |
15,696 |
8,007 |
-3,955 |
Hover/Click |
|
Jan23 |
220928 |
840.3 |
865.0 |
827.3 |
860.8 |
+21.1 |
13,832 |
50,174 |
+3,722 |
Hover/Click |
|
Apr23 |
220928 |
844.6 |
865.5 |
829.9 |
862.6 |
+20.9 |
198 |
1,378 |
+74 |
Hover/Click |
|
Jul23 |
220928 |
839.0 |
865.0 |
839.0 |
864.6 |
+19.6 |
11 |
75 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
29,737 |
59,634 |
-154 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
220928 |
2076.50 |
2173.00 |
2042.50 |
2169.10 |
+78.70 |
1,206 |
5,808 |
-80 |
Hover/Click |
|
Mar23 |
220928 |
2175.10 |
2175.10 |
2055.50 |
2175.10 |
+79.70 |
4 |
218 |
+0 |
Hover/Click |
|
Jun23 |
220928 |
2177.10 |
2177.10 |
2177.10 |
2177.10 |
+79.70 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,211 |
6,032 |
-81 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep22 |
220928 |
333.20 |
338.20 |
333.20 |
338.20 |
+5.90 |
589 |
776 |
-157 |
Hover/Click |
|
Dec22 |
220928 |
329.40 |
339.20 |
324.30 |
335.85 |
+7.50 |
87,207 |
117,584 |
-1,677 |
Hover/Click |
|
Mar23 |
220928 |
328.45 |
337.80 |
323.65 |
334.70 |
+7.15 |
8,613 |
35,067 |
+43 |
Hover/Click |
|
May23 |
220928 |
328.30 |
335.85 |
323.35 |
333.75 |
+6.65 |
2,651 |
7,576 |
+239 |
Hover/Click |
|
Jul23 |
220928 |
325.90 |
335.25 |
322.80 |
332.90 |
+6.20 |
1,255 |
2,464 |
+285 |
Hover/Click |
| Total Volume and Open Interest |
101,729 |
173,955 |
-1,211 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
29250 |
29883 |
28886 |
29750 |
+547 |
210,692 |
66,333 |
+533 |
Hover/Click |
|
Mar23 |
220928 |
29420 |
30044 |
29076 |
29926 |
+545 |
215 |
284 |
+15 |
Hover/Click |
|
Jun23 |
220928 |
30050 |
30050 |
29401 |
29972 |
+418 |
0 |
9 |
+0 |
Hover/Click |
|
Sep23 |
220928 |
30072 |
30072 |
30072 |
30072 |
+562 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
210,907 |
66,626 |
+548 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
3668.50 |
3751.25 |
3613.00 |
3732.00 |
+71.00 |
2,899,415 |
2,200,509 |
+32,897 |
Hover/Click |
|
Mar23 |
220928 |
3691.00 |
3778.00 |
3641.50 |
3759.50 |
+71.25 |
3,185 |
23,211 |
+593 |
Hover/Click |
|
Jun23 |
220928 |
3710.00 |
3806.50 |
3669.75 |
3788.00 |
+71.00 |
92 |
1,805 |
-15 |
Hover/Click |
|
Sep23 |
220928 |
3816.25 |
3820.25 |
3733.50 |
3816.25 |
+70.00 |
36 |
29 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
2,902,756 |
2,227,893 |
+33,493 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
11361.00 |
11613.50 |
11141.50 |
11555.75 |
+222.00 |
809,853 |
279,791 |
-43 |
Hover/Click |
|
Mar23 |
220928 |
11461.50 |
11719.25 |
11252.50 |
11665.00 |
+222.50 |
766 |
1,165 |
+89 |
Hover/Click |
|
Jun23 |
220928 |
11569.00 |
11821.50 |
11446.50 |
11784.00 |
+222.00 |
4 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
810,624 |
281,029 |
+47 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
220928 |
2213.70 |
2283.40 |
2183.40 |
2271.50 |
+60.30 |
16,958 |
50,600 |
+1,067 |
Hover/Click |
|
Mar23 |
220928 |
2274.80 |
2280.60 |
2205.30 |
2274.80 |
+60.60 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
220928 |
2280.70 |
2280.70 |
2280.70 |
2280.70 |
+60.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,958 |
50,601 |
+1,067 |
|
| Volatility Index(CBOE) |
|
Sep22 |
220921 |
27.10 |
27.70 |
26.65 |
26.65 |
-0.35 |
47,353 |
27,239 |
-12,553 |
|
|
Oct22 |
220928 |
31.05 |
32.71 |
29.50 |
29.89 |
-1.49 |
119,862 |
143,364 |
-9,242 |
|
|
Nov22 |
220928 |
30.35 |
31.68 |
29.35 |
29.65 |
-0.91 |
66,564 |
65,850 |
+4,258 |
|
|
Dec22 |
220928 |
29.55 |
30.55 |
28.86 |
29.05 |
-0.65 |
21,690 |
56,655 |
-240 |
|
| Total Volume and Open Interest |
234,243 |
329,266 |
-4,573 |
|
| S & P 600(CME) |
|
Sep22 |
220916 |
1141.15 |
1141.15 |
1141.15 |
1141.15 |
-11.35 |
|
|
|
|
|
Dec22 |
220928 |
1097.60 |
1097.60 |
1097.60 |
1097.60 |
+29.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
220928 |
1671.80 |
1731.80 |
1647.50 |
1720.80 |
+52.40 |
289,775 |
548,527 |
+2,485 |
Hover/Click |
|
Mar23 |
220928 |
1717.00 |
1742.40 |
1660.80 |
1733.50 |
+52.50 |
39 |
71 |
+17 |
Hover/Click |
|
Jun23 |
220928 |
1736.10 |
1743.50 |
1736.10 |
1736.10 |
+52.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
289,814 |
548,598 |
+2,502 |
|
| Nikkei 225(CME) |
|
Dec22 |
220928 |
26230 |
26550 |
25700 |
26495 |
+300 |
3,533 |
13,805 |
+29 |
|
|
Mar23 |
220928 |
26510 |
26515 |
25700 |
26510 |
+325 |
|
|
|
|
| Total Volume and Open Interest |
3,533 |
13,805 |
+29 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
220928 |
26350 |
26450 |
25685 |
25935 |
-430 |
67,793 |
104,351 |
-5,667 |
|
|
Mar23 |
220928 |
26350 |
26350 |
25875 |
25875 |
-435 |
23 |
397 |
+9 |
|
|
Jun23 |
220928 |
25630 |
25630 |
25630 |
25630 |
-435 |
0 |
2,674 |
+0 |
|
| Total Volume and Open Interest |
67,859 |
121,963 |
-5,655 |
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
220928 |
26295 |
26305 |
25680 |
25920 |
-400 |
619,146 |
291,362 |
+26,442 |
|
|
Mar23 |
220928 |
26350 |
26380 |
25615 |
25900 |
-360 |
24,032 |
13,444 |
+2,616 |
|
|
Jun23 |
220928 |
26130 |
26140 |
25390 |
25610 |
-400 |
844 |
1,452 |
+199 |
|
| Total Volume and Open Interest |
680,854 |
466,378 |
+35,698 |
|
| Nikkei 225(JPX) |
|
Dec22 |
220928 |
26300 |
26300 |
25680 |
25920 |
-400 |
60,027 |
226,505 |
+4,584 |
|
|
Mar23 |
220928 |
26230 |
26230 |
25620 |
25900 |
-360 |
488 |
13,416 |
+156 |
|
|
Jun23 |
220928 |
25450 |
25670 |
25450 |
25610 |
-400 |
6 |
9,132 |
+22 |
|
| Total Volume and Open Interest |
60,558 |
291,070 |
+4,766 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
220928 |
26215 |
26540 |
25685 |
26480 |
+295 |
37,810 |
41,491 |
-1,010 |
|
|
Mar23 |
220928 |
26310 |
26460 |
25660 |
26425 |
+295 |
0 |
8 |
+0 |
|
|
Jun23 |
220928 |
26215 |
26215 |
26215 |
26215 |
+300 |
|
|
|
|
| Total Volume and Open Interest |
37,810 |
41,539 |
-1,010 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Sep22 |
220908 |
28095 |
28095 |
28095 |
28095 |
+385 |
|
|
|
|
|
Dec22 |
220928 |
26480 |
26480 |
25710 |
26480 |
+290 |
|
|
|
|
|
Mar23 |
220928 |
26430 |
26430 |
26430 |
26430 |
+300 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct22 |
220928 |
5717.5 |
5821.0 |
5651.0 |
5766.5 |
+11.5 |
81,683 |
227,459 |
+1,362 |
|
|
Nov22 |
220928 |
5662.5 |
5773.0 |
5662.5 |
5768.5 |
+11.5 |
9 |
385 |
+66 |
|
|
Dec22 |
220928 |
5691.0 |
5795.5 |
5688.0 |
5764.0 |
+11.0 |
25 |
18,942 |
+42 |
|
|
Mar23 |
220928 |
5784.0 |
5784.0 |
5784.0 |
5784.0 |
+9.5 |
0 |
9 |
+0 |
|
|
Jun23 |
220928 |
5690.5 |
5690.5 |
5690.5 |
5690.5 |
+10.5 |
|
|
|
|
|
Sep23 |
220928 |
5724.5 |
5724.5 |
5724.5 |
5724.5 |
+8.0 |
|
|
|
|
| Total Volume and Open Interest |
81,717 |
246,798 |
+1,470 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Sep22 |
220928 |
17823 |
17888 |
17176 |
17248 |
-581 |
202,584 |
123,910 |
-20,665 |
|
|
Oct22 |
220928 |
17833 |
17907 |
17176 |
17248 |
-596 |
74,129 |
49,070 |
+31,925 |
|
|
Nov22 |
220928 |
17400 |
17400 |
17169 |
17257 |
-642 |
4 |
4 |
+1 |
|
| Total Volume and Open Interest |
278,630 |
188,283 |
+11,555 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
220928 |
12160.0 |
12341.0 |
11878.0 |
12204.0 |
+37.0 |
74,312 |
103,052 |
-4,142 |
|
|
Mar23 |
220928 |
12126.0 |
12348.0 |
12031.0 |
12273.0 |
+30.0 |
28 |
87 |
+9 |
|
|
Jun23 |
220928 |
12407.0 |
12407.0 |
12407.0 |
12407.0 |
+35.0 |
|
|
|
|
| Total Volume and Open Interest |
74,340 |
103,146 |
-4,133 |
|
| Mini-DAX(EUREX) |
|
Sep22 |
220916 |
12885.0 |
12906.0 |
12694.0 |
12750.5 |
-218.5 |
44,452 |
12,050 |
-3,275 |
|
|
Dec22 |
220928 |
12138.0 |
12340.0 |
11879.0 |
12204.0 |
+37.0 |
63,971 |
13,306 |
-1,087 |
|
|
Mar23 |
220928 |
12146.0 |
12400.0 |
11970.0 |
12273.0 |
+30.0 |
19 |
55 |
-4 |
|
| Total Volume and Open Interest |
63,990 |
13,361 |
-1,091 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Sep22 |
220916 |
3530 |
3536 |
3481 |
3496 |
-48 |
1,653,770 |
2,059,002 |
-1,432,430 |
|
|
Dec22 |
220928 |
3324 |
3365 |
3254 |
3332 |
+5 |
1,126,929 |
4,725,733 |
-30 |
|
|
Mar23 |
220928 |
3325 |
3354 |
3260 |
3336 |
+6 |
75 |
17,721 |
+18 |
|
| Total Volume and Open Interest |
1,127,004 |
4,766,956 |
-12 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
220928 |
10073 |
10280 |
10070 |
10210 |
+54 |
46,007 |
178,852 |
+1,330 |
|
|
Mar23 |
220928 |
10040 |
10160 |
10012 |
10135 |
+55 |
12 |
71 |
+4 |
|
|
Jun23 |
220928 |
10019 |
10019 |
10019 |
10019 |
+50 |
|
|
|
|
| Total Volume and Open Interest |
46,019 |
178,923 |
+1,334 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
220928 |
6979.00 |
7059.00 |
6844.50 |
7013.00 |
+10.00 |
182,938 |
574,575 |
-2,641 |
|
|
Mar23 |
220928 |
7001.00 |
7048.50 |
7001.00 |
7032.00 |
+7.50 |
3 |
27 |
+0 |
|
|
Jun23 |
220928 |
7075.00 |
7075.00 |
7075.00 |
7075.00 |
+16.50 |
1 |
12 |
-1 |
|
| Total Volume and Open Interest |
182,942 |
574,614 |
-2,642 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
220928 |
6500.0 |
6530.0 |
6427.0 |
6460.0 |
-46.0 |
78,187 |
243,363 |
+1,387 |
|
|
Mar23 |
220928 |
6397.0 |
6397.0 |
6397.0 |
6397.0 |
-46.0 |
0 |
255 |
+0 |
|
|
Jun23 |
220928 |
6397.0 |
6397.0 |
6397.0 |
6397.0 |
-46.0 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
78,283 |
246,082 |
+1,386 |
|
| FTSE MIB(ISE) |
|
Dec22 |
220928 |
20680.00 |
21005.00 |
20375.00 |
20776.00 |
-120.00 |
30,236 |
88,835 |
+1,447 |
|
|
Mar23 |
220928 |
21040.00 |
21050.00 |
20450.00 |
20816.00 |
-125.00 |
28 |
157 |
+18 |
|
|
Jun23 |
220928 |
20265.00 |
20366.00 |
20265.00 |
20366.00 |
-148.00 |
|
|
|
|
| Total Volume and Open Interest |
30,264 |
88,992 |
+1,465 |
|
| KOSPI 200(KFE) |
|
Dec22 |
220928 |
287.80 |
289.75 |
281.35 |
283.00 |
-7.60 |
375,831 |
333,251 |
+7,478 |
|
|
Mar23 |
220928 |
285.75 |
287.60 |
279.35 |
281.00 |
-7.50 |
547 |
8,955 |
+92 |
|
|
Jun23 |
220928 |
283.40 |
283.40 |
282.10 |
282.20 |
-9.80 |
0 |
13,406 |
-13 |
|
| Total Volume and Open Interest |
376,378 |
373,335 |
+7,569 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct22 |
220928 |
604.85 |
619.60 |
604.45 |
618.80 |
+16.55 |
57 |
1,556 |
+16 |
|
|
Nov22 |
220928 |
621.30 |
621.30 |
588.35 |
621.30 |
+16.55 |
|
|
|
|
|
Dec22 |
220928 |
623.80 |
623.80 |
623.80 |
623.80 |
+21.55 |
|
|
|
|
| Total Volume and Open Interest |
57 |
1,556 |
+16 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
