|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 03, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
221003 |
1364.00 |
1376.50 |
1361.25 |
1374.00 |
+9.25 |
157,471 |
294,956 |
-20,217 |
Hover/Click |
Jan23 |
221003 |
1373.75 |
1386.50 |
1372.25 |
1384.00 |
+8.50 |
84,901 |
143,932 |
-12,804 |
Hover/Click |
Mar23 |
221003 |
1380.00 |
1395.00 |
1380.00 |
1391.75 |
+8.50 |
26,195 |
82,288 |
+229 |
Hover/Click |
May23 |
221003 |
1390.00 |
1402.50 |
1388.00 |
1399.50 |
+9.00 |
10,360 |
63,769 |
-325 |
Hover/Click |
Jul23 |
221003 |
1391.00 |
1405.50 |
1390.50 |
1402.00 |
+9.00 |
7,406 |
47,967 |
+439 |
Hover/Click |
Aug23 |
221003 |
1383.00 |
1393.00 |
1376.50 |
1387.25 |
+8.00 |
728 |
2,103 |
-167 |
Hover/Click |
Sep23 |
221003 |
1354.50 |
1367.25 |
1349.25 |
1358.25 |
+7.25 |
277 |
1,179 |
-34 |
Hover/Click |
Nov23 |
221003 |
1338.00 |
1358.00 |
1337.00 |
1346.00 |
+5.00 |
3,747 |
34,045 |
+491 |
Hover/Click |
Jan24 |
221003 |
1343.50 |
1348.50 |
1339.25 |
1348.50 |
+5.00 |
113 |
760 |
+1 |
Hover/Click |
Mar24 |
221003 |
1343.50 |
1352.50 |
1343.50 |
1343.50 |
+5.75 |
245 |
700 |
+111 |
Hover/Click |
May24 |
221003 |
1341.50 |
1341.50 |
1341.50 |
1341.50 |
+6.00 |
18 |
1,049 |
-1 |
Hover/Click |
Jul24 |
221003 |
1341.00 |
1341.00 |
1341.00 |
1341.00 |
+6.75 |
2 |
123 |
+0 |
Hover/Click |
Aug24 |
221003 |
1330.50 |
1330.50 |
1330.50 |
1330.50 |
+6.75 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221003 |
1292.75 |
1292.75 |
1292.75 |
1292.75 |
+6.75 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
291,473 |
673,878 |
-32,271 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct22 |
221003 |
403.20 |
406.50 |
401.60 |
405.60 |
+2.40 |
10,866 |
2,396 |
-4,794 |
Hover/Click |
Dec22 |
221003 |
403.00 |
406.80 |
399.30 |
405.30 |
+2.30 |
57,842 |
184,584 |
-5,358 |
Hover/Click |
Jan23 |
221003 |
401.00 |
403.90 |
397.90 |
402.50 |
+1.20 |
18,553 |
69,282 |
+897 |
Hover/Click |
Mar23 |
221003 |
398.00 |
399.60 |
394.10 |
398.30 |
+1.10 |
14,417 |
55,875 |
+1,245 |
Hover/Click |
May23 |
221003 |
395.50 |
397.60 |
392.00 |
395.80 |
+0.80 |
7,304 |
25,747 |
+558 |
Hover/Click |
Jul23 |
221003 |
395.70 |
397.70 |
392.00 |
395.70 |
+0.70 |
3,804 |
16,449 |
+91 |
Hover/Click |
Aug23 |
221003 |
393.40 |
394.50 |
389.10 |
392.60 |
+0.70 |
453 |
3,410 |
+50 |
Hover/Click |
Sep23 |
221003 |
388.80 |
390.60 |
385.50 |
388.50 |
+0.60 |
443 |
2,419 |
-35 |
Hover/Click |
Oct23 |
221003 |
382.00 |
386.10 |
381.00 |
383.90 |
+0.20 |
158 |
1,533 |
+34 |
Hover/Click |
Dec23 |
221003 |
385.80 |
385.80 |
381.00 |
384.00 |
+0.20 |
308 |
4,472 |
+8 |
Hover/Click |
Total Volume and Open Interest |
114,158 |
367,088 |
-7,304 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct22 |
221003 |
65.50 |
66.93 |
65.50 |
66.88 |
+1.53 |
8,590 |
1,672 |
-2,664 |
Hover/Click |
Dec22 |
221003 |
61.39 |
63.57 |
61.39 |
63.34 |
+1.78 |
73,323 |
156,314 |
-1,756 |
Hover/Click |
Jan23 |
221003 |
60.85 |
62.73 |
60.84 |
62.46 |
+1.57 |
17,313 |
70,393 |
+1,070 |
Hover/Click |
Mar23 |
221003 |
59.94 |
61.82 |
59.94 |
61.54 |
+1.42 |
11,121 |
56,422 |
+233 |
Hover/Click |
May23 |
221003 |
59.30 |
61.09 |
59.30 |
60.82 |
+1.38 |
7,732 |
47,401 |
+1,306 |
Hover/Click |
Jul23 |
221003 |
58.74 |
60.20 |
58.70 |
59.96 |
+1.37 |
6,526 |
45,254 |
+808 |
Hover/Click |
Aug23 |
221003 |
57.90 |
59.36 |
57.87 |
59.14 |
+1.36 |
856 |
3,460 |
+57 |
Hover/Click |
Sep23 |
221003 |
57.39 |
58.64 |
57.28 |
58.41 |
+1.35 |
452 |
2,938 |
+28 |
Hover/Click |
Oct23 |
221003 |
57.22 |
57.92 |
56.50 |
57.69 |
+1.33 |
308 |
2,964 |
-12 |
Hover/Click |
Dec23 |
221003 |
56.10 |
57.52 |
56.10 |
57.27 |
+1.31 |
637 |
13,512 |
+127 |
Hover/Click |
Total Volume and Open Interest |
127,048 |
403,764 |
-726 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
221003 |
840.8 |
867.2 |
840.8 |
863.8 |
+11.8 |
20,027 |
68,248 |
-1,980 |
Hover/Click |
Jan23 |
221003 |
856.0 |
875.4 |
850.0 |
872.3 |
+12.1 |
12,170 |
60,232 |
+1,108 |
Hover/Click |
Mar23 |
221003 |
861.1 |
881.8 |
860.8 |
879.0 |
+11.8 |
4,944 |
52,895 |
+1,041 |
Hover/Click |
May23 |
221003 |
865.2 |
883.3 |
864.9 |
880.8 |
+11.5 |
2,196 |
24,092 |
+1,015 |
Hover/Click |
Jul23 |
221003 |
866.4 |
884.2 |
866.4 |
881.7 |
+11.1 |
237 |
8,217 |
+7 |
Hover/Click |
Total Volume and Open Interest |
39,811 |
224,048 |
+1,318 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
680.00 |
687.50 |
672.50 |
680.75 |
+3.25 |
139,450 |
695,483 |
-10,494 |
Hover/Click |
Mar23 |
221003 |
686.00 |
694.00 |
679.50 |
687.50 |
+3.50 |
72,091 |
251,499 |
+4,945 |
Hover/Click |
May23 |
221003 |
686.25 |
694.50 |
680.50 |
688.00 |
+3.50 |
31,165 |
118,589 |
+451 |
Hover/Click |
Jul23 |
221003 |
680.00 |
688.00 |
674.50 |
681.75 |
+3.50 |
21,010 |
128,794 |
+1,988 |
Hover/Click |
Sep23 |
221003 |
629.50 |
636.25 |
625.25 |
629.25 |
unch |
6,883 |
49,026 |
+288 |
Hover/Click |
Dec23 |
221003 |
616.75 |
622.50 |
611.75 |
615.25 |
-1.50 |
7,865 |
99,780 |
-231 |
Hover/Click |
Mar24 |
221003 |
629.00 |
629.00 |
618.50 |
622.00 |
-1.25 |
96 |
4,052 |
+35 |
Hover/Click |
May24 |
221003 |
628.25 |
629.75 |
620.75 |
624.00 |
-1.25 |
46 |
1,285 |
+19 |
Hover/Click |
Jul24 |
221003 |
622.50 |
627.00 |
617.25 |
620.25 |
-1.75 |
40 |
1,119 |
+35 |
Hover/Click |
Sep24 |
221003 |
567.75 |
569.75 |
567.75 |
569.75 |
-1.75 |
0 |
84 |
+0 |
Hover/Click |
Total Volume and Open Interest |
278,655 |
1,354,797 |
-2,959 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
930.00 |
938.75 |
908.50 |
912.00 |
-9.50 |
41,358 |
147,555 |
-2,869 |
Hover/Click |
Mar23 |
221003 |
940.00 |
948.50 |
920.00 |
925.00 |
-7.00 |
10,472 |
56,869 |
-234 |
Hover/Click |
May23 |
221003 |
946.50 |
952.75 |
925.75 |
931.25 |
-5.50 |
6,035 |
30,068 |
+131 |
Hover/Click |
Jul23 |
221003 |
914.75 |
927.50 |
902.75 |
911.00 |
-1.25 |
4,251 |
32,479 |
+116 |
Hover/Click |
Sep23 |
221003 |
912.50 |
919.00 |
897.25 |
904.50 |
-0.50 |
1,675 |
6,678 |
+81 |
Hover/Click |
Dec23 |
221003 |
911.25 |
917.50 |
898.50 |
904.00 |
-1.00 |
1,045 |
17,058 |
+124 |
Hover/Click |
Total Volume and Open Interest |
64,981 |
293,290 |
-2,608 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221003 |
997.00 |
1009.75 |
981.25 |
988.75 |
-2.75 |
15,783 |
83,948 |
-2,797 |
Hover/Click |
Mar23 |
221003 |
992.25 |
1002.50 |
976.25 |
985.50 |
+0.25 |
6,540 |
34,553 |
+163 |
Hover/Click |
May23 |
221003 |
990.00 |
996.00 |
971.00 |
982.00 |
+2.50 |
3,402 |
14,962 |
+196 |
Hover/Click |
Jul23 |
221003 |
959.25 |
967.25 |
946.75 |
959.75 |
+6.25 |
1,604 |
13,071 |
+170 |
Hover/Click |
Sep23 |
221003 |
950.00 |
953.25 |
936.00 |
947.75 |
+7.00 |
328 |
3,002 |
+48 |
Hover/Click |
Dec23 |
221003 |
945.50 |
951.25 |
936.25 |
946.75 |
+7.00 |
83 |
1,774 |
-12 |
Hover/Click |
Mar24 |
221003 |
937.75 |
937.75 |
937.75 |
937.75 |
+5.00 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,742 |
151,598 |
-2,231 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221003 |
982.00 |
996.00 |
977.00 |
980.00 |
-2.00 |
4,283 |
33,375 |
-391 |
Hover/Click |
Mar23 |
221003 |
987.50 |
998.00 |
982.00 |
985.75 |
+0.75 |
1,411 |
14,013 |
-230 |
Hover/Click |
May23 |
221003 |
995.00 |
997.00 |
986.25 |
989.00 |
+2.75 |
268 |
3,677 |
+35 |
Hover/Click |
Jul23 |
221003 |
985.25 |
986.00 |
979.50 |
982.50 |
+3.75 |
30 |
1,660 |
-5 |
Hover/Click |
Sep23 |
221003 |
942.00 |
950.50 |
938.50 |
944.50 |
+2.00 |
112 |
1,833 |
+26 |
Hover/Click |
Dec23 |
221003 |
937.50 |
937.50 |
937.50 |
937.50 |
+1.00 |
17 |
550 |
+8 |
Hover/Click |
Total Volume and Open Interest |
6,121 |
55,108 |
-557 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
388.00 |
401.75 |
387.75 |
400.50 |
+10.50 |
182 |
3,280 |
-4 |
Hover/Click |
Mar23 |
221003 |
402.75 |
404.50 |
399.25 |
404.50 |
+10.75 |
13 |
517 |
-4 |
Hover/Click |
May23 |
221003 |
400.00 |
404.75 |
400.00 |
404.75 |
+10.25 |
0 |
76 |
+0 |
Hover/Click |
Jul23 |
221003 |
407.25 |
407.25 |
407.25 |
407.25 |
+10.00 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
195 |
3,923 |
-8 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221003 |
17.16 |
17.25 |
16.92 |
16.93 |
-0.24 |
372 |
7,590 |
-140 |
Hover/Click |
Jan23 |
221003 |
17.46 |
17.48 |
17.26 |
17.26 |
-0.23 |
188 |
921 |
+128 |
Hover/Click |
Mar23 |
221003 |
17.67 |
17.67 |
17.53 |
17.53 |
-0.22 |
1 |
115 |
-1 |
Hover/Click |
May23 |
221003 |
17.58 |
17.58 |
17.58 |
17.58 |
-0.22 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
561 |
8,647 |
-13 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
221003 |
143.750 |
144.900 |
143.735 |
144.330 |
+1.045 |
12,670 |
29,572 |
-3,063 |
Hover/Click |
Dec22 |
221003 |
147.485 |
148.700 |
147.485 |
148.035 |
+0.985 |
31,927 |
118,019 |
+301 |
Hover/Click |
Feb23 |
221003 |
150.830 |
152.130 |
150.830 |
151.550 |
+0.900 |
14,607 |
50,593 |
-1,305 |
Hover/Click |
Apr23 |
221003 |
154.750 |
155.435 |
154.580 |
155.300 |
+1.000 |
8,500 |
45,402 |
-356 |
Hover/Click |
Jun23 |
221003 |
151.500 |
151.985 |
151.285 |
151.900 |
+0.965 |
3,674 |
23,222 |
+913 |
Hover/Click |
Aug23 |
221003 |
151.200 |
151.880 |
151.185 |
151.830 |
+0.950 |
1,094 |
7,385 |
+267 |
Hover/Click |
Total Volume and Open Interest |
73,054 |
278,745 |
-2,896 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct22 |
221003 |
174.535 |
176.550 |
174.435 |
175.535 |
+1.350 |
3,132 |
6,636 |
-626 |
Hover/Click |
Nov22 |
221003 |
174.535 |
177.100 |
174.535 |
176.050 |
+1.420 |
7,485 |
19,818 |
-246 |
Hover/Click |
Jan23 |
221003 |
175.535 |
177.950 |
175.535 |
177.035 |
+1.350 |
5,121 |
12,194 |
+1,128 |
Hover/Click |
Mar23 |
221003 |
178.185 |
180.035 |
178.035 |
179.150 |
+1.070 |
2,282 |
4,857 |
+289 |
Hover/Click |
Apr23 |
221003 |
182.250 |
183.830 |
182.250 |
183.150 |
+1.020 |
851 |
1,652 |
+337 |
Hover/Click |
May23 |
221003 |
185.700 |
186.700 |
185.700 |
186.350 |
+1.200 |
238 |
1,288 |
+52 |
Hover/Click |
Aug23 |
221003 |
196.100 |
196.485 |
195.800 |
196.450 |
+1.415 |
75 |
758 |
+30 |
Hover/Click |
Total Volume and Open Interest |
19,184 |
47,203 |
-139 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
221003 |
88.730 |
90.330 |
88.530 |
88.780 |
-0.450 |
4,765 |
19,691 |
-1,502 |
Hover/Click |
Dec22 |
221003 |
75.750 |
78.330 |
75.750 |
77.730 |
+1.500 |
19,818 |
92,305 |
+48 |
Hover/Click |
Feb23 |
221003 |
79.430 |
80.450 |
79.080 |
80.100 |
+0.670 |
8,323 |
38,962 |
+675 |
Hover/Click |
Apr23 |
221003 |
85.300 |
86.030 |
84.980 |
85.680 |
+0.380 |
5,010 |
31,373 |
+562 |
Hover/Click |
May23 |
221003 |
90.180 |
90.600 |
90.130 |
90.600 |
+0.420 |
19 |
599 |
-5 |
|
Jun23 |
221003 |
96.680 |
97.230 |
96.350 |
97.030 |
+0.400 |
2,422 |
13,333 |
+37 |
Hover/Click |
Jul23 |
221003 |
97.180 |
97.750 |
96.930 |
97.600 |
+0.420 |
432 |
3,935 |
-2 |
Hover/Click |
Aug23 |
221003 |
96.630 |
97.150 |
96.200 |
96.980 |
+0.400 |
587 |
2,544 |
+80 |
Hover/Click |
Total Volume and Open Interest |
41,659 |
204,850 |
-34 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
221003 |
19.84 |
19.84 |
19.84 |
19.84 |
-0.01 |
89 |
4,311 |
-16 |
Hover/Click |
Oct22 |
221003 |
21.60 |
22.39 |
21.60 |
22.20 |
+0.45 |
795 |
5,253 |
-66 |
Hover/Click |
Nov22 |
221003 |
20.55 |
21.38 |
20.51 |
21.38 |
+0.75 |
384 |
5,218 |
+108 |
Hover/Click |
Dec22 |
221003 |
20.34 |
21.09 |
20.34 |
20.97 |
+0.63 |
94 |
3,463 |
+32 |
Hover/Click |
Jan23 |
221003 |
20.53 |
20.72 |
20.38 |
20.64 |
+0.38 |
14 |
1,976 |
+3 |
Hover/Click |
Feb23 |
221003 |
20.15 |
20.56 |
20.15 |
20.52 |
+0.21 |
15 |
1,709 |
+1 |
Hover/Click |
Mar23 |
221003 |
20.35 |
20.50 |
20.35 |
20.50 |
+0.22 |
7 |
1,637 |
+1 |
Hover/Click |
Apr23 |
221003 |
20.30 |
20.45 |
20.30 |
20.45 |
+0.20 |
7 |
1,129 |
+2 |
Hover/Click |
May23 |
221003 |
20.29 |
20.40 |
20.29 |
20.35 |
+0.15 |
10 |
1,117 |
+3 |
Hover/Click |
Jun23 |
221003 |
20.29 |
20.35 |
20.29 |
20.35 |
+0.06 |
10 |
962 |
+2 |
Hover/Click |
Jul23 |
221003 |
20.35 |
20.45 |
20.35 |
20.45 |
+0.19 |
6 |
522 |
+3 |
Hover/Click |
Aug23 |
221003 |
20.39 |
20.55 |
20.39 |
20.55 |
+0.25 |
21 |
473 |
+18 |
Hover/Click |
Sep23 |
221003 |
20.30 |
20.35 |
20.30 |
20.35 |
+0.10 |
0 |
419 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,452 |
28,831 |
+91 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221003 |
2358 |
2377 |
2321 |
2337 |
-17 |
24,438 |
143,520 |
-2,104 |
Hover/Click |
Mar23 |
221003 |
2348 |
2363 |
2313 |
2328 |
-12 |
8,842 |
75,869 |
-186 |
Hover/Click |
May23 |
221003 |
2338 |
2348 |
2305 |
2318 |
-10 |
5,818 |
42,612 |
+926 |
Hover/Click |
Jul23 |
221003 |
2333 |
2340 |
2300 |
2311 |
-11 |
1,391 |
17,878 |
+398 |
Hover/Click |
Sep23 |
221003 |
2330 |
2336 |
2298 |
2307 |
-10 |
260 |
11,722 |
+74 |
Hover/Click |
Dec23 |
221003 |
2313 |
2317 |
2284 |
2296 |
-8 |
106 |
17,009 |
+41 |
Hover/Click |
Mar24 |
221003 |
2302 |
2302 |
2271 |
2283 |
-7 |
125 |
4,007 |
+28 |
Hover/Click |
Total Volume and Open Interest |
41,023 |
315,391 |
-801 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221003 |
220.80 |
222.65 |
214.75 |
215.75 |
-5.80 |
14,501 |
89,644 |
-362 |
Hover/Click |
Mar23 |
221003 |
212.00 |
213.50 |
206.50 |
207.35 |
-5.20 |
7,328 |
46,983 |
+35 |
Hover/Click |
May23 |
221003 |
207.85 |
208.60 |
201.75 |
202.55 |
-5.05 |
3,428 |
26,151 |
+887 |
Hover/Click |
Jul23 |
221003 |
202.65 |
205.05 |
198.45 |
199.30 |
-4.80 |
1,160 |
5,066 |
+49 |
Hover/Click |
Sep23 |
221003 |
201.30 |
202.55 |
196.45 |
197.05 |
-4.45 |
543 |
7,882 |
+163 |
Hover/Click |
Dec23 |
221003 |
200.75 |
200.75 |
195.00 |
195.85 |
-3.95 |
423 |
7,274 |
+50 |
Hover/Click |
Total Volume and Open Interest |
27,789 |
186,329 |
+936 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
221003 |
194.75 |
201.40 |
193.05 |
198.25 |
+6.85 |
1,057 |
7,883 |
+159 |
Hover/Click |
Jan23 |
221003 |
185.45 |
192.90 |
185.45 |
191.85 |
+8.00 |
251 |
2,084 |
+145 |
Hover/Click |
Mar23 |
221003 |
186.40 |
187.85 |
186.40 |
187.85 |
+7.40 |
19 |
985 |
+1 |
Hover/Click |
May23 |
221003 |
184.00 |
185.00 |
183.90 |
183.90 |
+5.00 |
6 |
71 |
+4 |
Hover/Click |
Jul23 |
221003 |
184.30 |
184.30 |
184.30 |
184.30 |
+5.00 |
|
|
|
Hover/Click |
Sep23 |
221003 |
182.25 |
182.25 |
182.25 |
182.25 |
+5.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,333 |
11,023 |
+309 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221003 |
17.79 |
17.83 |
17.36 |
17.42 |
-0.26 |
40,944 |
345,026 |
-981 |
Hover/Click |
May23 |
221003 |
17.03 |
17.08 |
16.68 |
16.75 |
-0.19 |
12,742 |
123,728 |
+1,738 |
Hover/Click |
Jul23 |
221003 |
16.63 |
16.68 |
16.39 |
16.47 |
-0.07 |
7,825 |
85,311 |
+910 |
Hover/Click |
Oct23 |
221003 |
16.66 |
16.73 |
16.48 |
16.55 |
-0.02 |
6,618 |
54,340 |
+366 |
Hover/Click |
Mar24 |
221003 |
16.92 |
16.98 |
16.75 |
16.82 |
+0.01 |
1,705 |
33,243 |
+157 |
Hover/Click |
May24 |
221003 |
16.43 |
16.51 |
16.33 |
16.42 |
+0.10 |
333 |
9,026 |
+69 |
Hover/Click |
Jul24 |
221003 |
16.09 |
16.16 |
16.05 |
16.14 |
+0.15 |
351 |
10,787 |
+98 |
Hover/Click |
Oct24 |
221003 |
16.10 |
16.18 |
16.06 |
16.15 |
+0.19 |
397 |
9,476 |
+54 |
Hover/Click |
Total Volume and Open Interest |
89,341 |
703,869 |
-3,213 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221003 |
1941 |
1952 |
1908 |
1915 |
-25 |
17,034 |
90,818 |
+405 |
Hover/Click |
Mar23 |
221003 |
1907 |
1913 |
1868 |
1877 |
-28 |
11,411 |
91,904 |
+1,416 |
Hover/Click |
May23 |
221003 |
1877 |
1882 |
1843 |
1848 |
-27 |
4,589 |
34,655 |
-110 |
Hover/Click |
Jul23 |
221003 |
1865 |
1874 |
1836 |
1840 |
-26 |
1,382 |
16,505 |
-22 |
Hover/Click |
Sep23 |
221003 |
1870 |
1870 |
1834 |
1836 |
-26 |
946 |
11,240 |
-230 |
Hover/Click |
Dec23 |
221003 |
1860 |
1860 |
1830 |
1832 |
-27 |
785 |
11,630 |
+78 |
Hover/Click |
Mar24 |
221003 |
1840 |
1840 |
1825 |
1825 |
-28 |
386 |
5,611 |
-64 |
Hover/Click |
Total Volume and Open Interest |
36,553 |
264,481 |
+1,471 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
221003 |
531.90 |
532.00 |
523.00 |
524.20 |
-4.50 |
3,888 |
39,413 |
-87 |
Hover/Click |
Mar23 |
221003 |
494.90 |
494.90 |
486.10 |
487.30 |
-4.70 |
911 |
22,214 |
-33 |
Hover/Click |
May23 |
221003 |
483.20 |
483.20 |
475.40 |
477.00 |
-4.00 |
261 |
7,971 |
+74 |
Hover/Click |
Aug23 |
221003 |
471.40 |
473.50 |
467.00 |
468.30 |
-2.80 |
223 |
5,366 |
+40 |
Hover/Click |
Oct23 |
221003 |
463.80 |
464.80 |
460.40 |
461.80 |
-1.10 |
150 |
4,476 |
+51 |
Hover/Click |
Total Volume and Open Interest |
5,503 |
81,775 |
+98 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
221003 |
92.14 |
92.14 |
92.14 |
92.14 |
-1.08 |
3 |
10 |
-4 |
Hover/Click |
Dec22 |
221003 |
85.39 |
86.18 |
82.70 |
84.20 |
-1.14 |
20,614 |
108,108 |
+590 |
Hover/Click |
Mar23 |
221003 |
83.10 |
83.99 |
80.81 |
82.19 |
-1.26 |
6,068 |
53,580 |
-366 |
Hover/Click |
May23 |
221003 |
82.08 |
82.61 |
79.56 |
80.78 |
-1.31 |
3,311 |
21,281 |
+71 |
Hover/Click |
Jul23 |
221003 |
80.28 |
80.76 |
77.81 |
79.02 |
-1.26 |
2,912 |
13,693 |
+420 |
Hover/Click |
Oct23 |
221003 |
76.37 |
76.37 |
76.37 |
76.37 |
-0.65 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,248 |
222,057 |
+1,264 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
221003 |
437.7 |
442.3 |
421.3 |
426.0 |
+3.5 |
593 |
2,252 |
-22 |
|
Jan23 |
221003 |
450.0 |
455.0 |
437.0 |
439.2 |
-5.7 |
155 |
414 |
+59 |
|
Mar23 |
221003 |
453.0 |
459.5 |
453.0 |
453.0 |
-5.7 |
5 |
57 |
+1 |
|
May23 |
221003 |
462.0 |
462.0 |
462.0 |
462.0 |
-5.7 |
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 |
221003 |
81.02 |
84.56 |
80.87 |
83.63 |
+4.14 |
286,126 |
234,742 |
-9,304 |
Hover/Click |
Dec22 |
221003 |
80.29 |
83.61 |
80.19 |
82.70 |
+3.98 |
127,461 |
238,985 |
+832 |
Hover/Click |
Jan23 |
221003 |
79.45 |
82.31 |
79.18 |
81.38 |
+3.63 |
64,123 |
90,267 |
+151 |
Hover/Click |
Feb23 |
221003 |
78.37 |
80.89 |
78.05 |
79.96 |
+3.33 |
25,841 |
79,263 |
+1,468 |
Hover/Click |
Mar23 |
221003 |
76.93 |
79.60 |
76.93 |
78.66 |
+3.09 |
32,851 |
76,570 |
+2,893 |
Hover/Click |
Apr23 |
221003 |
75.61 |
78.38 |
75.61 |
77.52 |
+2.91 |
16,421 |
45,504 |
-1,409 |
Hover/Click |
May23 |
221003 |
75.25 |
77.34 |
75.24 |
76.53 |
+2.76 |
7,759 |
34,087 |
+563 |
Hover/Click |
Jun23 |
221003 |
74.51 |
76.57 |
74.06 |
75.67 |
+2.67 |
35,081 |
115,000 |
-1,049 |
Hover/Click |
Jul23 |
221003 |
74.25 |
75.54 |
74.25 |
74.89 |
+2.59 |
4,795 |
34,138 |
+69 |
Hover/Click |
Aug23 |
221003 |
73.29 |
74.75 |
73.29 |
74.19 |
+2.53 |
1,736 |
29,375 |
+121 |
Hover/Click |
Sep23 |
221003 |
72.72 |
74.36 |
72.35 |
73.54 |
+2.46 |
4,856 |
38,630 |
+113 |
Hover/Click |
Oct23 |
221003 |
72.59 |
73.60 |
72.59 |
72.98 |
+2.41 |
708 |
25,016 |
+108 |
Hover/Click |
Nov23 |
221003 |
72.78 |
73.00 |
72.35 |
72.48 |
+2.36 |
562 |
22,569 |
+89 |
Hover/Click |
Dec23 |
221003 |
70.67 |
72.68 |
70.43 |
72.01 |
+2.35 |
25,288 |
149,738 |
-1,373 |
Hover/Click |
Jan24 |
221003 |
71.49 |
71.59 |
71.49 |
71.49 |
+2.30 |
292 |
21,012 |
+26 |
Hover/Click |
Feb24 |
221003 |
70.99 |
70.99 |
70.99 |
70.99 |
+2.26 |
195 |
14,165 |
+4 |
Hover/Click |
Total Volume and Open Interest |
652,880 |
1,489,732 |
-6,252 |
|
e-miNY Crude Oil(NYM) |
Nov22 |
221003 |
81.000 |
84.575 |
81.000 |
83.625 |
+4.125 |
23,921 |
3,170 |
+139 |
|
Dec22 |
221003 |
80.100 |
83.600 |
80.100 |
82.700 |
+3.975 |
951 |
1,462 |
+50 |
|
Jan23 |
221003 |
79.600 |
82.150 |
79.500 |
81.375 |
+3.625 |
105 |
257 |
+22 |
|
Feb23 |
221003 |
78.250 |
80.800 |
78.225 |
79.950 |
+3.325 |
8 |
20 |
+0 |
|
Mar23 |
221003 |
78.200 |
79.200 |
78.175 |
78.650 |
+3.075 |
17 |
49 |
+5 |
|
Apr23 |
221003 |
76.250 |
78.200 |
76.250 |
77.525 |
+2.925 |
8 |
9 |
+0 |
|
May23 |
221003 |
76.600 |
77.000 |
76.525 |
76.525 |
+2.750 |
5 |
8 |
+0 |
|
Jun23 |
221003 |
76.125 |
76.125 |
75.675 |
75.675 |
+2.675 |
10 |
27 |
+7 |
|
Jul23 |
221003 |
74.900 |
75.325 |
74.900 |
74.900 |
+2.600 |
0 |
5 |
+0 |
|
Aug23 |
221003 |
73.100 |
74.500 |
73.100 |
74.200 |
+2.550 |
0 |
43 |
+0 |
|
Total Volume and Open Interest |
25,032 |
5,128 |
+228 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov22 |
221003 |
326.50 |
337.95 |
326.49 |
336.91 |
+14.75 |
50,090 |
80,337 |
+2,380 |
Hover/Click |
Dec22 |
221003 |
317.28 |
326.26 |
317.28 |
325.15 |
+12.45 |
31,447 |
45,722 |
+1,789 |
Hover/Click |
Jan23 |
221003 |
312.49 |
319.63 |
312.49 |
318.23 |
+10.88 |
15,747 |
29,959 |
+1,486 |
Hover/Click |
Feb23 |
221003 |
307.15 |
313.18 |
307.11 |
311.49 |
+9.82 |
9,611 |
21,399 |
-146 |
Hover/Click |
Mar23 |
221003 |
300.14 |
305.64 |
300.12 |
303.85 |
+9.22 |
7,068 |
25,290 |
-4 |
Hover/Click |
Apr23 |
221003 |
295.99 |
297.14 |
292.67 |
295.26 |
+8.56 |
3,728 |
27,579 |
+136 |
Hover/Click |
May23 |
221003 |
289.70 |
291.08 |
286.50 |
288.72 |
+7.97 |
2,183 |
9,574 |
-23 |
Hover/Click |
Jun23 |
221003 |
285.25 |
286.79 |
282.42 |
284.02 |
+7.45 |
2,745 |
15,628 |
-85 |
Hover/Click |
Jul23 |
221003 |
282.36 |
284.76 |
280.99 |
281.74 |
+7.08 |
1,098 |
4,141 |
+99 |
Hover/Click |
Aug23 |
221003 |
281.64 |
283.07 |
279.25 |
279.89 |
+6.72 |
354 |
2,281 |
-29 |
Hover/Click |
Sep23 |
221003 |
280.23 |
281.60 |
277.55 |
278.34 |
+6.49 |
246 |
2,651 |
-8 |
Hover/Click |
Oct23 |
221003 |
274.50 |
280.06 |
274.50 |
276.85 |
+6.24 |
157 |
2,054 |
+43 |
Hover/Click |
Nov23 |
221003 |
275.50 |
276.44 |
275.29 |
275.29 |
+6.03 |
85 |
1,389 |
-11 |
Hover/Click |
Dec23 |
221003 |
276.28 |
276.54 |
271.55 |
273.53 |
+5.44 |
450 |
13,445 |
+123 |
Hover/Click |
Total Volume and Open Interest |
137,516 |
288,883 |
-434 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov22 |
221003 |
238.87 |
252.55 |
238.87 |
251.29 |
+14.31 |
51,757 |
93,632 |
+3,059 |
Hover/Click |
Dec22 |
221003 |
231.70 |
241.29 |
230.72 |
239.32 |
+11.43 |
32,101 |
54,209 |
+2,211 |
Hover/Click |
Jan23 |
221003 |
228.89 |
235.59 |
227.83 |
232.65 |
+8.99 |
12,198 |
27,524 |
+1,460 |
Hover/Click |
Feb23 |
221003 |
226.83 |
233.05 |
226.61 |
230.05 |
+7.92 |
4,526 |
11,019 |
-125 |
Hover/Click |
Mar23 |
221003 |
226.99 |
233.00 |
226.99 |
230.57 |
+7.97 |
2,620 |
13,477 |
-24 |
Hover/Click |
Apr23 |
221003 |
247.43 |
250.00 |
245.81 |
247.66 |
+7.96 |
1,074 |
7,171 |
-84 |
Hover/Click |
May23 |
221003 |
246.80 |
249.10 |
245.30 |
247.15 |
+7.92 |
963 |
5,401 |
+107 |
Hover/Click |
Jun23 |
221003 |
243.91 |
247.10 |
243.29 |
245.30 |
+8.04 |
1,124 |
10,344 |
-45 |
Hover/Click |
Jul23 |
221003 |
241.90 |
243.70 |
240.30 |
241.97 |
+7.90 |
409 |
2,414 |
+59 |
Hover/Click |
Aug23 |
221003 |
237.50 |
238.94 |
236.12 |
238.05 |
+7.75 |
325 |
1,098 |
+61 |
Hover/Click |
Total Volume and Open Interest |
121,400 |
238,258 |
+566 |
|
e-miNY RBOB Gasoline(NYM) |
Nov22 |
221003 |
251.30 |
251.30 |
251.29 |
251.29 |
+14.31 |
|
|
|
|
Dec22 |
221003 |
239.32 |
239.32 |
239.32 |
239.32 |
+11.43 |
|
|
|
|
Jan23 |
221003 |
232.65 |
232.65 |
232.65 |
232.65 |
+8.99 |
|
|
|
|
Feb23 |
221003 |
230.05 |
230.05 |
230.05 |
230.05 |
+7.92 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov22 |
221003 |
6.800 |
6.829 |
6.305 |
6.470 |
-0.296 |
85,719 |
162,739 |
+985 |
Hover/Click |
Dec22 |
221003 |
7.111 |
7.111 |
6.626 |
6.803 |
-0.262 |
23,254 |
66,308 |
-469 |
Hover/Click |
Jan23 |
221003 |
7.230 |
7.235 |
6.813 |
6.989 |
-0.258 |
22,223 |
90,455 |
+784 |
Hover/Click |
Feb23 |
221003 |
6.944 |
6.944 |
6.526 |
6.715 |
-0.222 |
9,211 |
43,117 |
+111 |
Hover/Click |
Mar23 |
221003 |
5.998 |
6.005 |
5.736 |
5.945 |
-0.083 |
11,529 |
72,231 |
+367 |
Hover/Click |
Apr23 |
221003 |
4.857 |
4.892 |
4.761 |
4.840 |
-0.047 |
10,598 |
77,872 |
+815 |
Hover/Click |
May23 |
221003 |
4.757 |
4.784 |
4.663 |
4.735 |
-0.049 |
6,055 |
82,682 |
-186 |
Hover/Click |
Jun23 |
221003 |
4.821 |
4.846 |
4.731 |
4.805 |
-0.043 |
2,161 |
23,025 |
-108 |
Hover/Click |
Jul23 |
221003 |
4.875 |
4.892 |
4.799 |
4.875 |
-0.039 |
2,177 |
25,224 |
+423 |
Hover/Click |
Aug23 |
221003 |
4.877 |
4.927 |
4.807 |
4.886 |
-0.038 |
1,747 |
20,217 |
+65 |
Hover/Click |
Sep23 |
221003 |
4.857 |
4.900 |
4.782 |
4.854 |
-0.040 |
1,995 |
22,848 |
-11 |
Hover/Click |
Oct23 |
221003 |
4.919 |
4.975 |
4.855 |
4.929 |
-0.036 |
5,668 |
53,537 |
-161 |
Hover/Click |
Nov23 |
221003 |
5.268 |
5.275 |
5.163 |
5.225 |
-0.040 |
1,816 |
21,418 |
+517 |
Hover/Click |
Dec23 |
221003 |
5.566 |
5.579 |
5.458 |
5.529 |
-0.013 |
1,171 |
16,450 |
+255 |
Hover/Click |
Jan24 |
221003 |
5.689 |
5.708 |
5.599 |
5.666 |
-0.016 |
1,625 |
25,160 |
+60 |
Hover/Click |
Feb24 |
221003 |
5.440 |
5.470 |
5.412 |
5.470 |
-0.013 |
559 |
9,643 |
+127 |
Hover/Click |
Total Volume and Open Interest |
192,428 |
949,246 |
+5,070 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221003 |
86.35 |
89.82 |
86.35 |
88.86 |
+3.72 |
284,217 |
449,059 |
+11,997 |
Hover/Click |
Jan23 |
221003 |
84.21 |
87.99 |
84.21 |
86.94 |
+3.42 |
125,657 |
248,685 |
+11,118 |
Hover/Click |
Feb23 |
221003 |
83.55 |
86.27 |
83.36 |
85.22 |
+3.23 |
77,001 |
153,102 |
+3,690 |
Hover/Click |
Mar23 |
221003 |
82.09 |
84.81 |
82.06 |
83.80 |
+3.09 |
48,279 |
95,771 |
+953 |
Hover/Click |
Apr23 |
221003 |
80.99 |
83.56 |
80.94 |
82.58 |
+2.95 |
17,321 |
51,282 |
+1,554 |
Hover/Click |
May23 |
221003 |
80.08 |
82.51 |
80.03 |
81.56 |
+2.83 |
10,181 |
73,971 |
-473 |
Hover/Click |
Jun23 |
221003 |
79.43 |
81.61 |
79.23 |
80.70 |
+2.74 |
41,166 |
170,240 |
+1,069 |
Hover/Click |
Jul23 |
221003 |
78.81 |
80.91 |
78.81 |
80.01 |
+2.66 |
3,100 |
47,350 |
+93 |
Hover/Click |
Aug23 |
221003 |
78.19 |
80.15 |
78.19 |
79.35 |
+2.59 |
2,205 |
30,966 |
-495 |
Hover/Click |
Sep23 |
221003 |
78.19 |
79.27 |
78.01 |
78.72 |
+2.54 |
4,367 |
38,453 |
-138 |
Hover/Click |
Oct23 |
221003 |
79.03 |
79.03 |
77.63 |
78.15 |
+2.48 |
1,106 |
25,333 |
-9 |
Hover/Click |
Nov23 |
221003 |
77.37 |
77.66 |
77.37 |
77.66 |
+2.42 |
730 |
21,274 |
-282 |
Hover/Click |
Dec23 |
221003 |
75.86 |
77.90 |
75.83 |
77.17 |
+2.37 |
23,348 |
160,130 |
+167 |
Hover/Click |
Jan24 |
221003 |
76.64 |
76.64 |
76.64 |
76.64 |
+2.31 |
90 |
19,486 |
+2 |
Hover/Click |
Total Volume and Open Interest |
709,478 |
1,859,796 |
+3,572 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct22 |
221003 |
1002.50 |
1040.00 |
1002.50 |
1031.25 |
+38.00 |
22,892 |
62,279 |
-3,436 |
Hover/Click |
Nov22 |
221003 |
942.75 |
981.25 |
942.50 |
974.50 |
+32.75 |
49,215 |
97,029 |
+2,221 |
Hover/Click |
Dec22 |
221003 |
910.00 |
938.00 |
902.25 |
931.75 |
+29.50 |
43,247 |
81,939 |
+2,054 |
Hover/Click |
Jan23 |
221003 |
886.50 |
920.75 |
886.50 |
915.00 |
+27.75 |
20,356 |
55,990 |
+314 |
Hover/Click |
Feb23 |
221003 |
870.25 |
901.00 |
870.25 |
897.25 |
+25.00 |
11,832 |
29,763 |
-209 |
Hover/Click |
Mar23 |
221003 |
853.50 |
884.75 |
853.50 |
878.75 |
+22.00 |
9,596 |
30,202 |
+205 |
Hover/Click |
Apr23 |
221003 |
837.25 |
864.25 |
837.25 |
861.25 |
+19.75 |
3,617 |
18,088 |
+12 |
Hover/Click |
May23 |
221003 |
825.25 |
851.50 |
825.25 |
848.50 |
+18.25 |
2,048 |
11,883 |
+114 |
Hover/Click |
Jun23 |
221003 |
815.25 |
841.75 |
815.25 |
838.00 |
+17.00 |
6,126 |
26,692 |
+18 |
Hover/Click |
Jul23 |
221003 |
809.00 |
832.50 |
809.00 |
831.00 |
+15.75 |
871 |
7,624 |
+94 |
Hover/Click |
Total Volume and Open Interest |
173,414 |
487,112 |
+1,812 |
|
Ethanol(CBOT) |
Oct22 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221003 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
221003 |
81.12 |
84.54 |
81.09 |
83.63 |
+4.14 |
30,236 |
36,440 |
-4,285 |
Hover/Click |
Dec22 |
221003 |
80.32 |
83.59 |
80.28 |
82.70 |
+3.98 |
48,841 |
110,326 |
-1,286 |
Hover/Click |
Jan23 |
221003 |
79.72 |
82.23 |
79.63 |
81.38 |
+3.63 |
31,765 |
36,335 |
+891 |
Hover/Click |
Feb23 |
221003 |
78.60 |
80.81 |
78.40 |
79.96 |
+3.33 |
15,733 |
17,236 |
-91 |
Hover/Click |
Mar23 |
221003 |
78.33 |
79.21 |
78.12 |
78.66 |
+3.09 |
8,953 |
26,022 |
+1,457 |
Hover/Click |
Apr23 |
221003 |
77.24 |
77.70 |
77.24 |
77.52 |
+2.91 |
2,894 |
9,104 |
-14 |
Hover/Click |
May23 |
221003 |
75.75 |
76.54 |
75.75 |
76.53 |
+2.76 |
2,009 |
5,535 |
+442 |
Hover/Click |
Jun23 |
221003 |
74.51 |
75.73 |
74.51 |
75.67 |
+2.67 |
7,576 |
53,682 |
-425 |
Hover/Click |
Jul23 |
221003 |
74.89 |
74.89 |
74.89 |
74.89 |
+2.59 |
421 |
5,198 |
+132 |
Hover/Click |
Aug23 |
221003 |
74.19 |
74.19 |
74.19 |
74.19 |
+2.53 |
216 |
3,481 |
-2 |
Hover/Click |
Sep23 |
221003 |
73.54 |
73.54 |
73.54 |
73.54 |
+2.46 |
339 |
9,152 |
+87 |
Hover/Click |
Oct23 |
221003 |
72.98 |
72.98 |
72.98 |
72.98 |
+2.41 |
0 |
2,783 |
+0 |
Hover/Click |
Nov23 |
221003 |
72.48 |
72.48 |
72.48 |
72.48 |
+2.36 |
0 |
5,407 |
+0 |
Hover/Click |
Dec23 |
221003 |
71.29 |
72.08 |
71.29 |
72.01 |
+2.35 |
3,125 |
43,955 |
+83 |
Hover/Click |
Jan24 |
221003 |
71.49 |
71.49 |
71.49 |
71.49 |
+2.30 |
0 |
3,360 |
+0 |
Hover/Click |
Feb24 |
221003 |
70.99 |
70.99 |
70.99 |
70.99 |
+2.26 |
0 |
1,238 |
+0 |
Hover/Click |
Total Volume and Open Interest |
153,141 |
419,079 |
-3,017 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221003 |
112.150 |
112.530 |
111.405 |
111.655 |
-0.430 |
56,441 |
51,835 |
+654 |
Hover/Click |
Mar23 |
221003 |
111.770 |
112.135 |
111.100 |
111.345 |
-0.420 |
327 |
552 |
+29 |
Hover/Click |
Jun23 |
221003 |
110.995 |
110.995 |
110.995 |
110.995 |
-0.470 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
56,769 |
52,389 |
+684 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
64.11 |
65.31 |
64.08 |
65.25 |
+1.09 |
105,723 |
147,685 |
-683 |
Hover/Click |
Mar23 |
221003 |
64.58 |
65.41 |
64.23 |
65.39 |
+1.10 |
13 |
283 |
+1 |
Hover/Click |
Jun23 |
221003 |
65.43 |
65.43 |
65.43 |
65.43 |
+1.10 |
0 |
65 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,854 |
148,555 |
-682 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
111.92 |
113.47 |
110.93 |
113.23 |
+1.42 |
237,093 |
270,632 |
-2,014 |
Hover/Click |
Mar23 |
221003 |
111.16 |
113.45 |
110.92 |
113.26 |
+1.50 |
202 |
1,097 |
+54 |
Hover/Click |
Jun23 |
221003 |
113.00 |
113.00 |
110.86 |
113.00 |
+1.56 |
3 |
48 |
+1 |
Hover/Click |
Total Volume and Open Interest |
237,802 |
274,212 |
-1,771 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
72.35 |
73.44 |
72.32 |
73.36 |
+0.96 |
120,765 |
136,981 |
-81 |
Hover/Click |
Mar23 |
221003 |
72.75 |
73.53 |
72.44 |
73.47 |
+0.96 |
429 |
2,492 |
+137 |
Hover/Click |
Jun23 |
221003 |
72.70 |
73.56 |
72.70 |
73.56 |
+1.00 |
47 |
364 |
+19 |
Hover/Click |
Sep23 |
221003 |
73.40 |
73.64 |
73.40 |
73.63 |
+0.96 |
6 |
138 |
-6 |
Hover/Click |
Total Volume and Open Interest |
121,304 |
140,714 |
+45 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
69.68 |
69.94 |
69.38 |
69.65 |
+0.01 |
136,688 |
237,502 |
-226 |
Hover/Click |
Mar23 |
221003 |
70.49 |
70.76 |
70.28 |
70.50 |
+0.01 |
38 |
2,561 |
-1 |
Hover/Click |
Jun23 |
221003 |
71.38 |
71.55 |
71.38 |
71.38 |
+0.02 |
24 |
148 |
+7 |
Hover/Click |
Total Volume and Open Interest |
137,445 |
242,438 |
-154 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
102.05 |
102.46 |
101.26 |
101.47 |
-0.67 |
28,139 |
42,947 |
-278 |
Hover/Click |
Mar23 |
221003 |
102.80 |
103.36 |
102.29 |
102.39 |
-0.67 |
1 |
382 |
+0 |
Hover/Click |
Jun23 |
221003 |
103.32 |
103.32 |
103.24 |
103.32 |
-0.62 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,140 |
43,350 |
-278 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
98.47 |
98.99 |
98.07 |
98.71 |
+0.09 |
295,624 |
624,976 |
-3,823 |
Hover/Click |
Mar23 |
221003 |
99.07 |
99.65 |
98.75 |
99.40 |
+0.12 |
628 |
10,269 |
+107 |
Hover/Click |
Jun23 |
221003 |
100.00 |
100.17 |
99.33 |
99.97 |
+0.15 |
94 |
946 |
+51 |
Hover/Click |
Total Volume and Open Interest |
298,239 |
646,695 |
-4,095 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
489.88 |
494.25 |
489.75 |
492.63 |
+2.50 |
72,584 |
170,175 |
+5,788 |
Hover/Click |
Mar23 |
221003 |
485.25 |
485.75 |
485.00 |
485.00 |
+2.38 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,590 |
170,230 |
+5,794 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov22 |
221003 |
184.15 |
192.65 |
184.15 |
192.10 |
+7.00 |
11,831 |
41,486 |
+3,850 |
|
Dec22 |
221003 |
185.70 |
191.35 |
185.70 |
190.95 |
+6.95 |
220 |
1,132 |
+154 |
Hover/Click |
Jan23 |
221003 |
189.55 |
189.55 |
189.55 |
189.55 |
+6.75 |
|
|
|
|
Feb23 |
221003 |
188.30 |
188.30 |
188.30 |
188.30 |
+6.75 |
|
|
|
|
Total Volume and Open Interest |
23,239 |
58,086 |
-826 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
126~050 |
129~100 |
126~030 |
128~100 |
+1~290 |
392,777 |
1,201,189 |
-4,242 |
Hover/Click |
Mar23 |
221003 |
126~130 |
129~010 |
126~020 |
128~000 |
+1~250 |
35 |
73 |
+19 |
Hover/Click |
Jun23 |
221003 |
127~280 |
127~280 |
127~280 |
127~280 |
+1~250 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
392,812 |
1,201,263 |
-4,223 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
111~265 |
113~275 |
111~255 |
113~065 |
+1~045 |
1,953,819 |
3,829,323 |
+8,749 |
Hover/Click |
Mar23 |
221003 |
112~130 |
114~015 |
112~065 |
113~155 |
+1~035 |
92 |
312 |
+45 |
Hover/Click |
Jun23 |
221003 |
114~000 |
114~000 |
113~310 |
113~310 |
+1~035 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,953,912 |
3,829,637 |
+8,795 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
107~082 |
108~202 |
107~080 |
108~056 |
+0~214 |
1,316,585 |
4,000,973 |
+9,391 |
Hover/Click |
Mar23 |
221003 |
108~120 |
108~120 |
108~120 |
108~120 |
+0~214 |
0 |
5 |
+0 |
Hover/Click |
Jun23 |
221003 |
108~120 |
108~120 |
108~120 |
108~120 |
+0~214 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,316,598 |
4,001,003 |
+9,288 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
102~177 |
103~014 |
102~176 |
102~287 |
+0~065 |
582,962 |
1,934,652 |
-16,813 |
Hover/Click |
Mar23 |
221003 |
103~053 |
103~053 |
103~036 |
103~036 |
+0~065 |
0 |
17 |
+0 |
Hover/Click |
Jun23 |
221003 |
103~036 |
103~036 |
103~036 |
103~036 |
+0~065 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
582,990 |
1,934,696 |
-16,825 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
95.275 |
95.360 |
95.270 |
95.305 |
-0.005 |
152,856 |
1,551,490 |
-12,193 |
|
Mar23 |
221003 |
95.230 |
95.395 |
95.225 |
95.320 |
+0.025 |
150,135 |
988,629 |
-22,623 |
|
Jun23 |
221003 |
95.265 |
95.475 |
95.255 |
95.385 |
+0.050 |
112,593 |
816,116 |
+9,290 |
|
Sep23 |
221003 |
95.350 |
95.595 |
95.350 |
95.505 |
+0.085 |
52,270 |
790,108 |
-3,330 |
|
Dec23 |
221003 |
95.445 |
95.710 |
95.440 |
95.620 |
+0.110 |
114,081 |
935,195 |
-976 |
|
Mar24 |
221003 |
95.615 |
95.895 |
95.610 |
95.800 |
+0.130 |
49,331 |
408,661 |
-389 |
|
Jun24 |
221003 |
95.780 |
96.070 |
95.775 |
95.970 |
+0.140 |
51,733 |
404,403 |
-206 |
|
Sep24 |
221003 |
95.910 |
96.200 |
95.905 |
96.090 |
+0.140 |
45,189 |
397,101 |
+1,078 |
|
Dec24 |
221003 |
96.010 |
96.310 |
96.010 |
96.195 |
+0.140 |
76,389 |
659,548 |
+4,437 |
|
Mar25 |
221003 |
96.080 |
96.380 |
96.080 |
96.270 |
+0.150 |
34,044 |
216,598 |
-538 |
|
Jun25 |
221003 |
96.115 |
96.425 |
96.115 |
96.315 |
+0.160 |
37,762 |
168,301 |
+2,072 |
|
Sep25 |
221003 |
96.155 |
96.455 |
96.145 |
96.350 |
+0.170 |
31,268 |
117,890 |
-34 |
|
Dec25 |
221003 |
96.145 |
96.475 |
96.145 |
96.370 |
+0.175 |
37,084 |
156,391 |
+47 |
|
Mar26 |
221003 |
96.145 |
96.480 |
96.145 |
96.380 |
+0.190 |
16,295 |
73,724 |
-354 |
|
Jun26 |
221003 |
96.155 |
96.475 |
96.150 |
96.380 |
+0.195 |
17,240 |
83,904 |
+1,104 |
|
Sep26 |
221003 |
96.155 |
96.470 |
96.145 |
96.380 |
+0.200 |
14,339 |
100,524 |
+1,131 |
|
Dec26 |
221003 |
96.115 |
96.455 |
96.105 |
96.365 |
+0.200 |
21,696 |
74,731 |
+1,100 |
|
Mar27 |
221003 |
96.120 |
96.425 |
96.115 |
96.335 |
+0.190 |
9,364 |
41,092 |
-301 |
|
Total Volume and Open Interest |
1,100,760 |
8,305,752 |
-9,394 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221003 |
136~21 |
139~27 |
136~20 |
138~13 |
+1~13 |
214,888 |
1,414,736 |
+9,693 |
|
Mar23 |
221003 |
138~13 |
138~13 |
138~13 |
138~13 |
+1~13 |
|
|
|
|
Jun23 |
221003 |
138~13 |
138~13 |
138~13 |
138~13 |
+1~13 |
|
|
|
|
Total Volume and Open Interest |
214,888 |
1,414,736 |
+9,693 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221003 |
118~060 |
120~260 |
118~055 |
119~315 |
+1~160 |
363,896 |
1,364,438 |
-10,412 |
|
Mar23 |
221003 |
119~315 |
119~315 |
119~315 |
119~315 |
+1~160 |
|
|
|
|
Jun23 |
221003 |
119~315 |
119~315 |
119~315 |
119~315 |
+1~160 |
|
|
|
|
Total Volume and Open Interest |
363,896 |
1,364,438 |
-10,412 |
|
30 Day Federal Funds(CBOT) |
Oct22 |
221003 |
96.918 |
96.920 |
96.915 |
96.918 |
+0.003 |
48,164 |
434,342 |
+1,531 |
|
Nov22 |
221003 |
96.290 |
96.310 |
96.280 |
96.285 |
-0.010 |
70,478 |
353,828 |
+8,215 |
|
Dec22 |
221003 |
95.975 |
96.015 |
95.975 |
95.985 |
-0.005 |
11,061 |
114,240 |
-1,183 |
|
Jan23 |
221003 |
95.765 |
95.815 |
95.765 |
95.780 |
-0.005 |
50,876 |
214,977 |
-6,543 |
|
Feb23 |
221003 |
95.560 |
95.645 |
95.550 |
95.595 |
+0.020 |
26,026 |
144,857 |
+4,397 |
|
Mar23 |
221003 |
95.540 |
95.630 |
95.520 |
95.580 |
+0.020 |
7,636 |
36,885 |
+1,026 |
|
Total Volume and Open Interest |
295,283 |
1,730,663 |
+9,154 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221003 |
148.56 |
148.65 |
148.30 |
148.52 |
+0.47 |
2,348 |
14,465 |
+241 |
Hover/Click |
Mar23 |
221003 |
146.98 |
146.98 |
146.98 |
146.98 |
+0.47 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221003 |
146.98 |
146.98 |
146.98 |
146.98 |
+0.47 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,348 |
14,466 |
+241 |
|
Euro-Buxl(EUREX) |
Dec22 |
221003 |
146.36 |
153.76 |
145.66 |
153.32 |
+6.68 |
91,046 |
233,841 |
-17,944 |
|
Mar23 |
221003 |
151.00 |
151.32 |
151.00 |
151.32 |
+6.68 |
0 |
3 |
+0 |
|
Jun23 |
221003 |
150.48 |
150.48 |
150.48 |
150.48 |
+6.68 |
|
|
|
|
Total Volume and Open Interest |
91,046 |
233,844 |
-17,944 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221003 |
138.29 |
141.39 |
138.05 |
141.18 |
+2.69 |
989,178 |
1,539,207 |
-112,530 |
Hover/Click |
Mar23 |
221003 |
137.45 |
139.61 |
137.45 |
139.56 |
+2.60 |
5 |
26 |
-23 |
Hover/Click |
Jun23 |
221003 |
138.08 |
138.08 |
138.08 |
138.08 |
+2.69 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
989,183 |
1,539,233 |
-112,553 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221003 |
119.50 |
121.05 |
119.44 |
120.97 |
+1.22 |
666,629 |
1,718,193 |
-52,285 |
Hover/Click |
Mar23 |
221003 |
119.00 |
119.00 |
119.00 |
119.00 |
+1.22 |
1 |
87 |
+0 |
Hover/Click |
Jun23 |
221003 |
120.25 |
120.25 |
120.25 |
120.25 |
+1.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
666,630 |
1,718,280 |
-52,285 |
|
Euro-Schatz(EUREX) |
Dec22 |
221003 |
107.07 |
107.51 |
107.05 |
107.49 |
+0.32 |
642,103 |
2,420,320 |
-84,919 |
|
Mar23 |
221003 |
107.24 |
107.24 |
107.24 |
107.24 |
+0.32 |
0 |
5 |
+0 |
|
Jun23 |
221003 |
107.38 |
107.38 |
107.38 |
107.38 |
+0.32 |
|
|
|
|
Total Volume and Open Interest |
642,103 |
2,420,325 |
-84,919 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221003 |
97.860 |
97.860 |
97.860 |
97.860 |
+0.100 |
0 |
283 |
+0 |
|
Mar23 |
221003 |
97.325 |
97.325 |
97.325 |
97.325 |
+0.120 |
0 |
270 |
+0 |
|
Jun23 |
221003 |
97.050 |
97.120 |
97.050 |
97.120 |
+0.160 |
0 |
53 |
+0 |
|
Total Volume and Open Interest |
0 |
1,819 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221003 |
97~16 |
99~12 |
96~07 |
98~18 |
+2~05 |
318,690 |
554,067 |
-19,994 |
Hover/Click |
Mar23 |
221003 |
98~10 |
98~10 |
98~10 |
98~10 |
+2~05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
318,690 |
554,067 |
-19,994 |
|
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 |
221003 |
97.750 |
97.880 |
97.730 |
97.860 |
+0.105 |
180,771 |
755,280 |
-6,501 |
|
Mar23 |
221003 |
97.150 |
97.350 |
97.120 |
97.320 |
+0.120 |
166,489 |
759,123 |
+769 |
|
Jun23 |
221003 |
96.895 |
97.145 |
96.840 |
97.115 |
+0.160 |
163,067 |
502,615 |
-7,119 |
|
Total Volume and Open Interest |
1,668,926 |
4,409,828 |
-4,495 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221003 |
96.39 |
96.42 |
96.37 |
96.39 |
unch |
31,134 |
250,994 |
+1,864 |
|
Mar23 |
221003 |
95.80 |
95.83 |
95.73 |
95.75 |
-0.05 |
14,975 |
152,845 |
+209 |
|
Jun23 |
221003 |
95.65 |
95.72 |
95.58 |
95.60 |
-0.05 |
19,125 |
116,617 |
+3,976 |
|
Sep23 |
221003 |
95.66 |
95.75 |
95.60 |
95.62 |
-0.04 |
11,934 |
105,711 |
+949 |
|
Dec23 |
221003 |
95.69 |
95.78 |
95.63 |
95.65 |
-0.04 |
10,928 |
93,038 |
-32 |
|
Mar24 |
221003 |
95.75 |
95.83 |
95.70 |
95.70 |
-0.05 |
5,231 |
66,621 |
-797 |
|
Jun24 |
221003 |
95.82 |
95.88 |
95.75 |
95.76 |
-0.04 |
4,736 |
61,997 |
-463 |
|
Sep24 |
221003 |
95.84 |
95.92 |
95.80 |
95.80 |
-0.04 |
4,262 |
35,283 |
+760 |
|
Dec24 |
221003 |
95.91 |
95.95 |
95.84 |
95.84 |
-0.04 |
265 |
846 |
-226 |
|
Mar25 |
221003 |
95.99 |
95.99 |
95.86 |
95.86 |
-0.04 |
10 |
180 |
-41 |
|
Total Volume and Open Interest |
102,600 |
884,371 |
+6,199 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221003 |
96.11 |
96.16 |
96.04 |
96.05 |
-0.04 |
226,378 |
957,425 |
+34,546 |
|
Mar23 |
221003 |
96.05 |
96.05 |
96.05 |
96.05 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
226,378 |
957,425 |
+34,546 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221003 |
96.36 |
96.40 |
96.31 |
96.32 |
-0.01 |
162,984 |
798,051 |
+14,756 |
|
Mar23 |
221003 |
96.32 |
96.32 |
96.32 |
96.32 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
162,984 |
798,051 |
+14,756 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
221003 |
1667.2 |
1700.0 |
1661.9 |
1692.9 |
+30.5 |
6,028 |
21,251 |
-1,345 |
Hover/Click |
Dec22 |
221003 |
1670.5 |
1710.4 |
1666.5 |
1702.0 |
+30.0 |
201,961 |
381,375 |
-4,427 |
Hover/Click |
Feb23 |
221003 |
1682.4 |
1722.8 |
1679.5 |
1714.9 |
+30.0 |
4,513 |
33,315 |
+859 |
Hover/Click |
Apr23 |
221003 |
1696.6 |
1735.9 |
1693.2 |
1728.0 |
+29.8 |
1,869 |
7,262 |
+471 |
Hover/Click |
Jun23 |
221003 |
1709.7 |
1749.0 |
1706.4 |
1741.1 |
+29.6 |
440 |
5,233 |
+152 |
Hover/Click |
Aug23 |
221003 |
1745.5 |
1754.0 |
1745.5 |
1754.0 |
+29.5 |
189 |
1,681 |
+123 |
Hover/Click |
Oct23 |
221003 |
1749.1 |
1767.3 |
1749.1 |
1767.3 |
+29.5 |
47 |
124 |
+31 |
Hover/Click |
Dec23 |
221003 |
1758.4 |
1779.9 |
1758.4 |
1779.9 |
+29.5 |
9 |
1,012 |
+1 |
Hover/Click |
Feb24 |
221003 |
1792.7 |
1792.7 |
1792.7 |
1792.7 |
+29.5 |
|
|
|
Hover/Click |
Apr24 |
221003 |
1801.7 |
1801.7 |
1801.7 |
1801.7 |
+29.5 |
|
|
|
Hover/Click |
Jun24 |
221003 |
1810.6 |
1810.6 |
1810.6 |
1810.6 |
+29.5 |
0 |
4 |
+0 |
Hover/Click |
Aug24 |
221003 |
1819.1 |
1819.1 |
1819.1 |
1819.1 |
+29.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
217,443 |
453,488 |
-3,492 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221003 |
1899.5 |
2078.0 |
1898.0 |
2058.9 |
+155.0 |
59,252 |
114,024 |
-160 |
Hover/Click |
Mar23 |
221003 |
1916.0 |
2090.5 |
1916.0 |
2072.8 |
+154.4 |
1,388 |
11,616 |
+244 |
Hover/Click |
May23 |
221003 |
1938.5 |
2100.0 |
1938.5 |
2083.1 |
+153.9 |
352 |
1,755 |
-19 |
Hover/Click |
Jul23 |
221003 |
1985.5 |
2102.5 |
1985.5 |
2095.5 |
+153.8 |
11 |
442 |
+6 |
Hover/Click |
Sep23 |
221003 |
2106.2 |
2106.2 |
2106.2 |
2106.2 |
+153.8 |
0 |
142 |
+0 |
Hover/Click |
Dec23 |
221003 |
2124.7 |
2124.7 |
2124.7 |
2124.7 |
+154.3 |
0 |
215 |
+0 |
Hover/Click |
Mar24 |
221003 |
2144.3 |
2144.3 |
2144.3 |
2144.3 |
+154.3 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
61,393 |
129,783 |
+95 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
221003 |
895.0 |
915.2 |
895.0 |
911.3 |
+41.3 |
1,964 |
665 |
-2,169 |
Hover/Click |
Jan23 |
221003 |
856.8 |
903.8 |
856.1 |
900.1 |
+41.0 |
21,969 |
55,945 |
+415 |
Hover/Click |
Apr23 |
221003 |
862.9 |
904.1 |
860.9 |
901.6 |
+40.7 |
171 |
1,595 |
+90 |
Hover/Click |
Jul23 |
221003 |
892.5 |
904.1 |
889.6 |
904.1 |
+40.8 |
9 |
77 |
+1 |
Hover/Click |
Total Volume and Open Interest |
24,117 |
58,290 |
-1,660 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221003 |
2185.00 |
2264.50 |
2167.50 |
2232.20 |
+50.00 |
2,397 |
6,185 |
+328 |
Hover/Click |
Mar23 |
221003 |
2194.00 |
2255.50 |
2194.00 |
2238.00 |
+50.20 |
32 |
245 |
+20 |
Hover/Click |
Jun23 |
221003 |
2240.00 |
2240.00 |
2240.00 |
2240.00 |
+50.20 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,429 |
6,435 |
+348 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221003 |
339.65 |
342.40 |
335.20 |
341.00 |
-0.25 |
86,454 |
113,520 |
-3,943 |
Hover/Click |
Mar23 |
221003 |
337.65 |
340.40 |
333.55 |
339.15 |
-0.25 |
8,685 |
35,323 |
-779 |
Hover/Click |
May23 |
221003 |
335.00 |
339.35 |
332.80 |
338.30 |
+0.15 |
2,529 |
7,879 |
+351 |
Hover/Click |
Jul23 |
221003 |
334.00 |
338.60 |
332.60 |
337.55 |
+0.35 |
519 |
2,851 |
+128 |
Hover/Click |
Sep23 |
221003 |
331.70 |
337.10 |
331.70 |
336.70 |
+0.70 |
140 |
1,041 |
+28 |
Hover/Click |
Total Volume and Open Interest |
99,293 |
170,825 |
-4,313 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221003 |
28767 |
29702 |
28635 |
29538 |
+737 |
191,743 |
65,819 |
+364 |
Hover/Click |
Mar23 |
221003 |
29046 |
29868 |
28832 |
29719 |
+737 |
78 |
356 |
+7 |
Hover/Click |
Jun23 |
221003 |
29766 |
29839 |
29766 |
29766 |
+768 |
0 |
10 |
+0 |
Hover/Click |
Sep23 |
221003 |
29865 |
29865 |
29865 |
29865 |
+771 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
191,821 |
66,185 |
+371 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
3593.25 |
3711.75 |
3571.75 |
3690.25 |
+88.75 |
2,860,631 |
2,222,869 |
+10,084 |
Hover/Click |
Mar23 |
221003 |
3620.00 |
3738.75 |
3598.75 |
3717.75 |
+89.75 |
5,406 |
28,259 |
+2,834 |
Hover/Click |
Jun23 |
221003 |
3658.00 |
3766.50 |
3627.75 |
3746.00 |
+90.00 |
269 |
1,753 |
+38 |
Hover/Click |
Sep23 |
221003 |
3773.50 |
3774.00 |
3683.25 |
3773.50 |
+89.50 |
172 |
128 |
+51 |
Hover/Click |
Total Volume and Open Interest |
2,866,874 |
2,255,905 |
+13,401 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
11030.00 |
11358.25 |
10890.75 |
11285.75 |
+250.25 |
891,823 |
284,868 |
+11,894 |
Hover/Click |
Mar23 |
221003 |
11166.75 |
11459.00 |
10997.75 |
11392.25 |
+250.75 |
953 |
1,523 |
+162 |
Hover/Click |
Jun23 |
221003 |
11200.00 |
11550.75 |
11126.25 |
11511.00 |
+250.00 |
12 |
114 |
-1 |
Hover/Click |
Total Volume and Open Interest |
892,858 |
286,651 |
+12,125 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221003 |
2205.60 |
2287.50 |
2194.10 |
2273.20 |
+65.00 |
19,566 |
51,649 |
+879 |
Hover/Click |
Mar23 |
221003 |
2276.20 |
2284.20 |
2276.20 |
2276.20 |
+67.00 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221003 |
2282.40 |
2282.40 |
2282.40 |
2282.40 |
+65.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
19,566 |
51,650 |
+879 |
|
Volatility Index(CBOE) |
Oct22 |
221003 |
31.65 |
32.20 |
29.35 |
29.99 |
-1.53 |
103,389 |
124,630 |
-5,316 |
|
Nov22 |
221003 |
31.10 |
31.51 |
29.33 |
29.85 |
-1.22 |
70,534 |
77,651 |
+4,474 |
|
Dec22 |
221003 |
29.95 |
30.41 |
28.80 |
29.25 |
-0.80 |
23,434 |
57,223 |
+1,851 |
|
Jan23 |
221003 |
30.60 |
31.04 |
29.60 |
30.05 |
-0.65 |
13,064 |
34,650 |
+800 |
|
Total Volume and Open Interest |
221,936 |
325,016 |
+2,637 |
|
S & P 600(CME) |
Dec22 |
221003 |
1095.60 |
1095.60 |
1095.60 |
1095.60 |
+28.80 |
|
|
|
|
Mar23 |
221003 |
1098.30 |
1098.30 |
1098.30 |
1098.30 |
+28.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221003 |
1667.20 |
1723.40 |
1656.80 |
1714.90 |
+45.10 |
266,908 |
551,413 |
+5,859 |
Hover/Click |
Mar23 |
221003 |
1681.90 |
1734.90 |
1670.30 |
1727.80 |
+45.40 |
35 |
91 |
+8 |
Hover/Click |
Jun23 |
221003 |
1730.20 |
1735.70 |
1730.20 |
1730.20 |
+45.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
266,943 |
551,504 |
+5,867 |
|
Nikkei 225(CME) |
Dec22 |
221003 |
25860 |
26715 |
25610 |
26605 |
+660 |
5,178 |
14,222 |
+147 |
|
Mar23 |
221003 |
26560 |
26675 |
25625 |
26560 |
+660 |
|
|
|
|
Total Volume and Open Interest |
5,178 |
14,222 |
+147 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221003 |
26040 |
26250 |
25605 |
26165 |
-155 |
76,384 |
103,668 |
-2,684 |
|
Mar23 |
221003 |
25645 |
26100 |
25555 |
26100 |
-160 |
1 |
397 |
+0 |
|
Jun23 |
221003 |
25850 |
25850 |
25850 |
25850 |
-165 |
0 |
2,674 |
+0 |
|
Total Volume and Open Interest |
76,385 |
121,275 |
-2,684 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221003 |
25850 |
26250 |
25610 |
26230 |
+290 |
678,975 |
302,565 |
-20,508 |
|
Mar23 |
221003 |
26060 |
26180 |
25540 |
26160 |
-110 |
18,129 |
15,718 |
+2,007 |
|
Jun23 |
221003 |
25735 |
25920 |
25295 |
25920 |
-110 |
796 |
1,569 |
+102 |
|
Total Volume and Open Interest |
897,049 |
527,505 |
+55,703 |
|
Nikkei 225(JPX) |
Dec22 |
221003 |
25850 |
26250 |
25610 |
26230 |
+290 |
68,476 |
248,246 |
+9,441 |
|
Mar23 |
221003 |
25790 |
26170 |
25530 |
26160 |
+290 |
377 |
14,836 |
+810 |
|
Jun23 |
221003 |
25400 |
25920 |
25400 |
25920 |
+290 |
7 |
9,220 |
+79 |
|
Total Volume and Open Interest |
68,869 |
315,842 |
+10,857 |
|
Nikkei 225(CME) Yen |
Dec22 |
221003 |
25855 |
26705 |
25595 |
26595 |
+665 |
49,923 |
41,945 |
-644 |
|
Mar23 |
221003 |
26520 |
26625 |
25580 |
26520 |
+665 |
2 |
9 |
+1 |
|
Jun23 |
221003 |
26285 |
26285 |
26285 |
26285 |
+645 |
|
|
|
|
Total Volume and Open Interest |
49,925 |
41,994 |
-643 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221003 |
26600 |
26690 |
26600 |
26600 |
+670 |
|
|
|
|
Mar23 |
221003 |
26520 |
26520 |
26520 |
26520 |
+660 |
|
|
|
|
Jun23 |
221003 |
26290 |
26290 |
26290 |
26290 |
+650 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct22 |
221003 |
5695.0 |
5832.5 |
5654.5 |
5795.5 |
+32.0 |
86,126 |
232,008 |
+7,813 |
|
Nov22 |
221003 |
5800.0 |
5800.0 |
5794.5 |
5797.0 |
+31.5 |
17 |
337 |
+4 |
|
Dec22 |
221003 |
5711.5 |
5821.5 |
5672.5 |
5793.5 |
+31.5 |
42 |
19,000 |
+52 |
|
Mar23 |
221003 |
5812.0 |
5812.0 |
5812.0 |
5812.0 |
+29.5 |
0 |
9 |
+0 |
|
Jun23 |
221003 |
5709.5 |
5709.5 |
5709.5 |
5709.5 |
+25.0 |
|
|
|
|
Sep23 |
221003 |
5744.5 |
5744.5 |
5744.5 |
5744.5 |
+30.5 |
|
|
|
|
Total Volume and Open Interest |
86,185 |
251,357 |
+7,869 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct22 |
221003 |
17211 |
17326 |
16927 |
17080 |
-130 |
149,843 |
136,967 |
-57 |
|
Nov22 |
221003 |
17237 |
17328 |
16950 |
17093 |
-130 |
102 |
97 |
+85 |
|
Dec22 |
221003 |
17280 |
17365 |
17000 |
17139 |
-126 |
1,137 |
13,378 |
+125 |
|
Total Volume and Open Interest |
184,791 |
183,167 |
-9,354 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221003 |
11900.0 |
12292.0 |
11829.0 |
12219.0 |
+85.0 |
97,281 |
113,012 |
+1,548 |
|
Mar23 |
221003 |
11934.0 |
12350.0 |
11934.0 |
12283.0 |
+80.0 |
33 |
123 |
-3 |
|
Jun23 |
221003 |
12411.0 |
12411.0 |
12411.0 |
12411.0 |
+78.0 |
|
|
|
|
Total Volume and Open Interest |
97,314 |
113,142 |
+1,545 |
|
Mini-DAX(EUREX) |
Dec22 |
221003 |
11903.0 |
12292.0 |
11828.0 |
12219.0 |
+85.0 |
65,674 |
14,974 |
-308 |
|
Mar23 |
221003 |
12060.0 |
12345.0 |
12016.0 |
12283.0 |
+80.0 |
51 |
75 |
+7 |
|
Jun23 |
221003 |
12411.0 |
12411.0 |
12411.0 |
12411.0 |
+78.0 |
|
|
|
|
Total Volume and Open Interest |
65,725 |
15,049 |
-301 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221003 |
3251 |
3360 |
3236 |
3338 |
+23 |
1,297,677 |
4,823,782 |
+26,265 |
|
Mar23 |
221003 |
3279 |
3348 |
3257 |
3341 |
+23 |
222 |
17,803 |
+43 |
|
Jun23 |
221003 |
3289 |
3289 |
3289 |
3289 |
+21 |
0 |
12,391 |
+0 |
|
Total Volume and Open Interest |
1,297,899 |
4,862,462 |
+26,308 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221003 |
10186 |
10331 |
10095 |
10283 |
+24 |
43,260 |
182,516 |
+507 |
|
Mar23 |
221003 |
10103 |
10214 |
10032 |
10204 |
+21 |
6 |
68 |
-6 |
|
Jun23 |
221003 |
10085 |
10085 |
10085 |
10085 |
+16 |
|
|
|
|
Total Volume and Open Interest |
43,266 |
182,584 |
+501 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221003 |
6814.50 |
6943.00 |
6793.50 |
6916.50 |
+2.00 |
165,088 |
571,357 |
-801 |
|
Mar23 |
221003 |
6842.00 |
6929.50 |
6842.00 |
6929.50 |
-3.50 |
1 |
49 |
+1 |
|
Jun23 |
221003 |
6958.50 |
6958.50 |
6958.50 |
6958.50 |
-17.50 |
5 |
12 |
+3 |
|
Total Volume and Open Interest |
165,094 |
571,418 |
-797 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221003 |
6479.0 |
6560.0 |
6408.0 |
6452.0 |
-14.0 |
70,556 |
241,286 |
+24 |
|
Mar23 |
221003 |
6389.0 |
6389.0 |
6389.0 |
6389.0 |
-14.0 |
0 |
255 |
+0 |
|
Jun23 |
221003 |
6389.0 |
6389.0 |
6389.0 |
6389.0 |
-14.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
70,564 |
243,887 |
+24 |
|
FTSE MIB(ISE) |
Dec22 |
221003 |
20305.00 |
20975.00 |
20245.00 |
20841.00 |
+312.00 |
30,526 |
87,821 |
-3,868 |
|
Mar23 |
221003 |
20790.00 |
20880.00 |
20295.00 |
20866.00 |
+305.00 |
28 |
271 |
+12 |
|
Jun23 |
221003 |
20396.00 |
20396.00 |
20396.00 |
20396.00 |
+285.00 |
0 |
3 |
-3 |
|
Total Volume and Open Interest |
30,554 |
88,095 |
-3,859 |
|
KOSPI 200(KFE) |
Dec22 |
220930 |
282.70 |
285.70 |
280.00 |
282.45 |
-2.30 |
535,204 |
362,540 |
+19,887 |
|
Mar23 |
220930 |
280.60 |
283.55 |
277.95 |
280.20 |
-2.40 |
821 |
9,403 |
+22 |
|
Jun23 |
220930 |
283.30 |
283.45 |
281.25 |
282.00 |
-2.85 |
9 |
15,465 |
+1,752 |
|
Total Volume and Open Interest |
536,041 |
406,980 |
+22,807 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct22 |
221003 |
621.00 |
624.55 |
617.45 |
623.45 |
+16.65 |
21 |
1,171 |
-406 |
|
Nov22 |
221003 |
618.95 |
618.95 |
618.95 |
618.95 |
+16.65 |
|
|
|
|
Dec22 |
221003 |
616.45 |
616.45 |
616.45 |
616.45 |
+11.65 |
|
|
|
|
Total Volume and Open Interest |
21 |
1,171 |
-406 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|