|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 04, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
221004 |
1373.75 |
1395.00 |
1371.75 |
1383.50 |
+9.50 |
185,769 |
295,089 |
+133 |
Hover/Click |
Jan23 |
221004 |
1383.25 |
1404.25 |
1381.25 |
1393.50 |
+9.50 |
70,261 |
144,446 |
+514 |
Hover/Click |
Mar23 |
221004 |
1391.00 |
1411.75 |
1388.25 |
1401.50 |
+9.75 |
35,735 |
83,135 |
+847 |
Hover/Click |
May23 |
221004 |
1399.00 |
1420.25 |
1396.00 |
1410.50 |
+11.00 |
20,063 |
65,016 |
+1,247 |
Hover/Click |
Jul23 |
221004 |
1402.00 |
1424.00 |
1398.75 |
1414.75 |
+12.75 |
18,253 |
48,708 |
+741 |
Hover/Click |
Aug23 |
221004 |
1387.25 |
1409.75 |
1384.00 |
1401.25 |
+14.00 |
1,084 |
2,140 |
+37 |
Hover/Click |
Sep23 |
221004 |
1358.75 |
1381.50 |
1355.00 |
1373.50 |
+15.25 |
491 |
1,322 |
+143 |
Hover/Click |
Nov23 |
221004 |
1346.00 |
1371.50 |
1341.75 |
1361.75 |
+15.75 |
7,062 |
34,572 |
+527 |
Hover/Click |
Jan24 |
221004 |
1347.25 |
1366.00 |
1344.50 |
1364.75 |
+16.25 |
53 |
764 |
+4 |
Hover/Click |
Mar24 |
221004 |
1356.25 |
1366.25 |
1342.75 |
1360.00 |
+16.50 |
59 |
733 |
+33 |
Hover/Click |
May24 |
221004 |
1358.00 |
1358.00 |
1358.00 |
1358.00 |
+16.50 |
12 |
1,046 |
-3 |
Hover/Click |
Jul24 |
221004 |
1357.75 |
1357.75 |
1357.75 |
1357.75 |
+16.75 |
5 |
124 |
+1 |
Hover/Click |
Aug24 |
221004 |
1347.25 |
1347.25 |
1347.25 |
1347.25 |
+16.75 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221004 |
1309.50 |
1309.50 |
1309.50 |
1309.50 |
+16.75 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
338,883 |
678,100 |
+4,222 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct22 |
221004 |
408.90 |
413.90 |
403.00 |
403.00 |
-2.60 |
1,814 |
1,345 |
-1,051 |
Hover/Click |
Dec22 |
221004 |
405.40 |
412.30 |
401.00 |
401.50 |
-3.80 |
73,852 |
182,248 |
-2,336 |
Hover/Click |
Jan23 |
221004 |
402.50 |
408.40 |
398.40 |
399.10 |
-3.40 |
25,941 |
69,472 |
+190 |
Hover/Click |
Mar23 |
221004 |
398.00 |
403.20 |
395.20 |
395.80 |
-2.50 |
20,996 |
57,678 |
+1,803 |
Hover/Click |
May23 |
221004 |
395.50 |
400.20 |
394.20 |
395.20 |
-0.60 |
10,196 |
26,071 |
+324 |
Hover/Click |
Jul23 |
221004 |
396.80 |
400.10 |
394.30 |
396.50 |
+0.80 |
6,489 |
17,037 |
+588 |
Hover/Click |
Aug23 |
221004 |
393.20 |
397.30 |
391.10 |
394.30 |
+1.70 |
1,221 |
3,366 |
-44 |
Hover/Click |
Sep23 |
221004 |
388.90 |
393.30 |
386.90 |
391.00 |
+2.50 |
1,020 |
2,543 |
+124 |
Hover/Click |
Oct23 |
221004 |
384.10 |
388.80 |
382.30 |
386.60 |
+2.70 |
471 |
1,684 |
+151 |
Hover/Click |
Dec23 |
221004 |
384.00 |
389.20 |
382.40 |
386.70 |
+2.70 |
738 |
4,668 |
+196 |
Hover/Click |
Total Volume and Open Interest |
142,813 |
367,048 |
-40 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct22 |
221004 |
68.36 |
68.63 |
68.30 |
68.63 |
+1.75 |
859 |
980 |
-692 |
Hover/Click |
Dec22 |
221004 |
63.45 |
65.65 |
63.27 |
65.02 |
+1.68 |
72,449 |
152,829 |
-3,485 |
Hover/Click |
Jan23 |
221004 |
62.55 |
64.60 |
62.39 |
63.89 |
+1.43 |
24,546 |
71,648 |
+1,255 |
Hover/Click |
Mar23 |
221004 |
61.52 |
63.63 |
61.47 |
62.93 |
+1.39 |
16,922 |
58,108 |
+1,686 |
Hover/Click |
May23 |
221004 |
60.82 |
62.84 |
60.75 |
62.18 |
+1.36 |
9,275 |
47,527 |
+126 |
Hover/Click |
Jul23 |
221004 |
59.96 |
61.95 |
59.89 |
61.33 |
+1.37 |
7,642 |
45,164 |
-90 |
Hover/Click |
Aug23 |
221004 |
59.20 |
61.07 |
59.10 |
60.50 |
+1.36 |
1,455 |
3,658 |
+198 |
Hover/Click |
Sep23 |
221004 |
58.53 |
60.26 |
58.37 |
59.76 |
+1.35 |
1,191 |
3,099 |
+161 |
Hover/Click |
Oct23 |
221004 |
58.58 |
59.52 |
57.67 |
59.03 |
+1.34 |
550 |
2,999 |
+35 |
Hover/Click |
Dec23 |
221004 |
57.45 |
59.14 |
57.22 |
58.63 |
+1.36 |
1,113 |
13,788 |
+276 |
Hover/Click |
Total Volume and Open Interest |
136,320 |
403,384 |
-380 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
221004 |
863.8 |
891.0 |
857.8 |
863.7 |
-0.1 |
22,241 |
63,422 |
-4,826 |
Hover/Click |
Jan23 |
221004 |
871.5 |
898.5 |
865.9 |
871.9 |
-0.4 |
14,621 |
60,468 |
+236 |
Hover/Click |
Mar23 |
221004 |
878.3 |
904.6 |
872.7 |
878.3 |
-0.7 |
6,947 |
53,176 |
+281 |
Hover/Click |
May23 |
221004 |
880.9 |
905.2 |
874.1 |
879.4 |
-1.4 |
4,068 |
24,120 |
+28 |
Hover/Click |
Jul23 |
221004 |
884.4 |
905.2 |
874.8 |
879.5 |
-2.2 |
734 |
8,196 |
-21 |
Hover/Click |
Total Volume and Open Interest |
49,681 |
220,220 |
-3,828 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
680.75 |
691.50 |
676.50 |
683.00 |
+2.25 |
253,847 |
691,225 |
-4,258 |
Hover/Click |
Mar23 |
221004 |
687.00 |
698.00 |
683.25 |
690.00 |
+2.50 |
80,428 |
257,373 |
+5,874 |
Hover/Click |
May23 |
221004 |
687.25 |
698.75 |
684.00 |
691.00 |
+3.00 |
33,689 |
118,274 |
-315 |
Hover/Click |
Jul23 |
221004 |
680.75 |
692.50 |
678.00 |
684.75 |
+3.00 |
30,774 |
128,606 |
-188 |
Hover/Click |
Sep23 |
221004 |
629.25 |
637.00 |
626.00 |
632.25 |
+3.00 |
7,087 |
48,748 |
-278 |
Hover/Click |
Dec23 |
221004 |
615.00 |
622.50 |
612.25 |
619.25 |
+4.00 |
13,804 |
100,603 |
+823 |
Hover/Click |
Mar24 |
221004 |
622.50 |
628.75 |
619.25 |
626.00 |
+4.00 |
258 |
4,105 |
+53 |
Hover/Click |
May24 |
221004 |
629.50 |
630.75 |
622.75 |
628.00 |
+4.00 |
41 |
1,301 |
+16 |
Hover/Click |
Jul24 |
221004 |
619.75 |
627.00 |
617.75 |
624.00 |
+3.75 |
212 |
1,177 |
+58 |
Hover/Click |
Sep24 |
221004 |
572.75 |
573.25 |
572.75 |
573.25 |
+3.50 |
0 |
84 |
+0 |
Hover/Click |
Total Volume and Open Interest |
420,256 |
1,356,615 |
+1,818 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
916.25 |
927.00 |
897.50 |
903.00 |
-9.00 |
78,137 |
147,085 |
-470 |
Hover/Click |
Mar23 |
221004 |
926.25 |
939.50 |
911.25 |
915.50 |
-9.50 |
20,195 |
58,096 |
+1,227 |
Hover/Click |
May23 |
221004 |
931.25 |
946.00 |
918.25 |
921.75 |
-9.50 |
12,461 |
29,827 |
-241 |
Hover/Click |
Jul23 |
221004 |
912.00 |
925.75 |
901.00 |
904.50 |
-6.50 |
9,711 |
33,932 |
+1,453 |
Hover/Click |
Sep23 |
221004 |
909.25 |
920.00 |
896.75 |
899.75 |
-4.75 |
3,189 |
6,692 |
+14 |
Hover/Click |
Dec23 |
221004 |
907.50 |
920.00 |
898.25 |
900.75 |
-3.25 |
2,791 |
17,237 |
+179 |
Hover/Click |
Total Volume and Open Interest |
126,770 |
295,483 |
+2,193 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221004 |
990.75 |
1011.00 |
985.50 |
988.75 |
unch |
28,940 |
83,617 |
-331 |
Hover/Click |
Mar23 |
221004 |
988.00 |
1006.50 |
981.75 |
984.75 |
-0.75 |
12,377 |
35,397 |
+844 |
Hover/Click |
May23 |
221004 |
983.75 |
1001.50 |
978.00 |
980.75 |
-1.25 |
7,379 |
15,256 |
+294 |
Hover/Click |
Jul23 |
221004 |
960.50 |
978.75 |
956.75 |
959.75 |
unch |
3,942 |
13,551 |
+480 |
Hover/Click |
Sep23 |
221004 |
954.50 |
965.75 |
946.75 |
949.75 |
+2.00 |
1,027 |
3,126 |
+124 |
Hover/Click |
Dec23 |
221004 |
950.00 |
964.00 |
948.25 |
949.50 |
+2.75 |
323 |
1,768 |
-6 |
Hover/Click |
Mar24 |
221004 |
946.75 |
946.75 |
940.75 |
940.75 |
+3.00 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,997 |
153,003 |
+1,405 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221004 |
980.00 |
997.25 |
973.25 |
976.25 |
-3.75 |
7,441 |
33,375 |
+0 |
Hover/Click |
Mar23 |
221004 |
986.75 |
1001.00 |
980.25 |
983.75 |
-2.00 |
2,402 |
14,013 |
+0 |
Hover/Click |
May23 |
221004 |
998.50 |
1002.75 |
984.75 |
986.75 |
-2.25 |
583 |
3,677 |
+0 |
Hover/Click |
Jul23 |
221004 |
983.75 |
997.75 |
979.25 |
984.25 |
+1.75 |
238 |
1,660 |
+0 |
Hover/Click |
Sep23 |
221004 |
945.25 |
961.75 |
945.25 |
955.75 |
+11.25 |
307 |
1,833 |
+0 |
Hover/Click |
Dec23 |
221004 |
950.00 |
950.00 |
947.00 |
948.50 |
+11.00 |
61 |
550 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,032 |
55,108 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
399.00 |
406.50 |
398.00 |
403.50 |
+3.00 |
358 |
3,258 |
-22 |
Hover/Click |
Mar23 |
221004 |
404.50 |
407.50 |
402.00 |
406.50 |
+2.00 |
38 |
525 |
+8 |
Hover/Click |
May23 |
221004 |
407.75 |
407.75 |
407.75 |
407.75 |
+3.00 |
0 |
76 |
+0 |
Hover/Click |
Jul23 |
221004 |
410.25 |
410.25 |
410.25 |
410.25 |
+3.00 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
396 |
3,909 |
-14 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221004 |
16.93 |
17.02 |
16.91 |
16.97 |
+0.03 |
553 |
7,408 |
-182 |
Hover/Click |
Jan23 |
221004 |
17.28 |
17.36 |
17.25 |
17.32 |
+0.05 |
174 |
1,063 |
+142 |
Hover/Click |
Mar23 |
221004 |
17.53 |
17.60 |
17.50 |
17.58 |
+0.05 |
1 |
116 |
+1 |
Hover/Click |
May23 |
221004 |
17.63 |
17.63 |
17.63 |
17.63 |
+0.05 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
728 |
8,608 |
-39 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
221004 |
144.485 |
144.750 |
144.150 |
144.200 |
-0.130 |
9,096 |
27,158 |
-2,414 |
Hover/Click |
Dec22 |
221004 |
148.150 |
148.535 |
147.400 |
147.500 |
-0.535 |
27,131 |
115,508 |
-2,511 |
Hover/Click |
Feb23 |
221004 |
151.550 |
152.080 |
151.200 |
151.250 |
-0.300 |
8,572 |
51,078 |
+485 |
Hover/Click |
Apr23 |
221004 |
155.300 |
155.800 |
155.100 |
155.300 |
unch |
10,043 |
45,502 |
+100 |
Hover/Click |
Jun23 |
221004 |
151.900 |
152.300 |
151.685 |
151.950 |
+0.050 |
4,829 |
24,251 |
+1,029 |
Hover/Click |
Aug23 |
221004 |
151.850 |
152.235 |
151.650 |
151.800 |
-0.030 |
910 |
7,552 |
+167 |
Hover/Click |
Total Volume and Open Interest |
60,836 |
275,704 |
-3,041 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct22 |
221004 |
175.950 |
176.100 |
174.250 |
174.650 |
-0.885 |
2,786 |
6,060 |
-576 |
Hover/Click |
Nov22 |
221004 |
176.285 |
176.785 |
174.735 |
175.200 |
-0.850 |
7,467 |
20,733 |
+915 |
Hover/Click |
Jan23 |
221004 |
177.250 |
177.685 |
175.985 |
176.080 |
-0.955 |
4,592 |
12,649 |
+455 |
Hover/Click |
Mar23 |
221004 |
179.485 |
179.685 |
178.200 |
178.300 |
-0.850 |
1,652 |
5,085 |
+228 |
Hover/Click |
Apr23 |
221004 |
183.150 |
183.400 |
182.330 |
182.435 |
-0.715 |
395 |
1,688 |
+36 |
Hover/Click |
May23 |
221004 |
185.735 |
186.450 |
185.630 |
185.735 |
-0.615 |
195 |
1,311 |
+23 |
Hover/Click |
Aug23 |
221004 |
196.650 |
196.685 |
195.185 |
195.550 |
-0.900 |
37 |
761 |
+3 |
Hover/Click |
Total Volume and Open Interest |
17,124 |
48,287 |
+1,084 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct22 |
221004 |
89.280 |
89.350 |
86.200 |
87.000 |
-1.780 |
5,070 |
19,140 |
-551 |
Hover/Click |
Dec22 |
221004 |
77.750 |
79.150 |
72.980 |
74.430 |
-3.300 |
22,509 |
92,189 |
-116 |
Hover/Click |
Feb23 |
221004 |
80.330 |
81.630 |
76.400 |
77.280 |
-2.820 |
9,700 |
39,847 |
+885 |
Hover/Click |
Apr23 |
221004 |
85.900 |
87.300 |
82.630 |
83.300 |
-2.380 |
6,428 |
31,594 |
+221 |
Hover/Click |
May23 |
221004 |
91.800 |
91.800 |
88.230 |
88.950 |
-1.650 |
32 |
612 |
+13 |
|
Jun23 |
221004 |
97.230 |
98.680 |
94.430 |
94.980 |
-2.050 |
3,260 |
13,495 |
+162 |
Hover/Click |
Jul23 |
221004 |
98.280 |
99.230 |
95.130 |
95.630 |
-1.970 |
218 |
3,956 |
+21 |
Hover/Click |
Aug23 |
221004 |
97.680 |
98.580 |
94.500 |
95.050 |
-1.930 |
337 |
2,526 |
-18 |
Hover/Click |
Total Volume and Open Interest |
47,669 |
205,478 |
+628 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Sep22 |
221004 |
19.83 |
19.83 |
19.83 |
19.83 |
-0.01 |
23 |
4,306 |
-5 |
Hover/Click |
Oct22 |
221004 |
22.20 |
22.45 |
22.07 |
22.26 |
+0.06 |
553 |
5,086 |
-167 |
Hover/Click |
Nov22 |
221004 |
21.36 |
21.89 |
21.32 |
21.80 |
+0.42 |
296 |
5,300 |
+82 |
Hover/Click |
Dec22 |
221004 |
20.96 |
21.31 |
20.82 |
21.23 |
+0.26 |
58 |
3,483 |
+20 |
Hover/Click |
Jan23 |
221004 |
20.55 |
20.82 |
20.50 |
20.67 |
+0.03 |
2 |
1,976 |
+0 |
Hover/Click |
Feb23 |
221004 |
20.37 |
20.56 |
20.37 |
20.55 |
+0.03 |
0 |
1,709 |
+0 |
Hover/Click |
Mar23 |
221004 |
20.50 |
20.50 |
20.37 |
20.41 |
-0.09 |
25 |
1,659 |
+22 |
Hover/Click |
Apr23 |
221004 |
20.45 |
20.45 |
20.43 |
20.45 |
unch |
18 |
1,134 |
+5 |
Hover/Click |
May23 |
221004 |
20.44 |
20.45 |
20.44 |
20.45 |
+0.10 |
13 |
1,116 |
-1 |
Hover/Click |
Jun23 |
221004 |
20.37 |
20.39 |
20.37 |
20.38 |
+0.03 |
10 |
962 |
+0 |
Hover/Click |
Jul23 |
221004 |
20.33 |
20.45 |
20.33 |
20.45 |
unch |
1 |
523 |
+1 |
Hover/Click |
Aug23 |
221004 |
20.45 |
20.55 |
20.45 |
20.55 |
unch |
1 |
474 |
+1 |
Hover/Click |
Sep23 |
221004 |
20.35 |
20.35 |
20.35 |
20.35 |
unch |
4 |
420 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,017 |
28,802 |
-29 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221004 |
2334 |
2382 |
2325 |
2360 |
+23 |
29,000 |
141,235 |
-2,285 |
Hover/Click |
Mar23 |
221004 |
2321 |
2371 |
2317 |
2351 |
+23 |
10,657 |
77,182 |
+1,313 |
Hover/Click |
May23 |
221004 |
2315 |
2359 |
2308 |
2337 |
+19 |
3,546 |
42,927 |
+315 |
Hover/Click |
Jul23 |
221004 |
2311 |
2346 |
2304 |
2326 |
+15 |
1,602 |
18,120 |
+242 |
Hover/Click |
Sep23 |
221004 |
2317 |
2334 |
2307 |
2318 |
+11 |
650 |
11,773 |
+51 |
Hover/Click |
Dec23 |
221004 |
2305 |
2316 |
2292 |
2305 |
+9 |
349 |
16,926 |
-83 |
Hover/Click |
Mar24 |
221004 |
2297 |
2297 |
2277 |
2291 |
+8 |
226 |
4,060 |
+53 |
Hover/Click |
Total Volume and Open Interest |
46,132 |
315,042 |
-349 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221004 |
216.55 |
222.45 |
216.30 |
219.30 |
+3.55 |
16,727 |
87,532 |
-2,112 |
Hover/Click |
Mar23 |
221004 |
208.25 |
213.40 |
208.10 |
210.60 |
+3.25 |
8,292 |
48,286 |
+1,303 |
Hover/Click |
May23 |
221004 |
203.45 |
208.70 |
203.10 |
206.10 |
+3.55 |
3,787 |
26,448 |
+297 |
Hover/Click |
Jul23 |
221004 |
200.60 |
205.50 |
200.15 |
203.20 |
+3.90 |
1,609 |
4,791 |
-275 |
Hover/Click |
Sep23 |
221004 |
198.25 |
203.20 |
198.00 |
200.90 |
+3.85 |
526 |
7,927 |
+45 |
Hover/Click |
Dec23 |
221004 |
198.05 |
201.95 |
197.60 |
199.55 |
+3.70 |
535 |
7,273 |
-1 |
Hover/Click |
Total Volume and Open Interest |
31,855 |
185,762 |
-567 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
221004 |
199.95 |
202.15 |
196.50 |
198.95 |
+0.70 |
730 |
7,758 |
-125 |
Hover/Click |
Jan23 |
221004 |
193.50 |
195.00 |
189.15 |
192.35 |
+0.50 |
212 |
2,208 |
+124 |
Hover/Click |
Mar23 |
221004 |
189.85 |
189.85 |
188.85 |
189.20 |
+1.35 |
12 |
984 |
-1 |
Hover/Click |
May23 |
221004 |
185.25 |
185.25 |
185.25 |
185.25 |
+1.35 |
6 |
71 |
+0 |
Hover/Click |
Jul23 |
221004 |
185.65 |
185.65 |
185.65 |
185.65 |
+1.35 |
|
|
|
Hover/Click |
Sep23 |
221004 |
183.60 |
183.60 |
183.60 |
183.60 |
+1.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
960 |
11,021 |
-2 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221004 |
17.52 |
17.99 |
17.41 |
17.91 |
+0.49 |
45,523 |
342,268 |
-2,758 |
Hover/Click |
May23 |
221004 |
16.85 |
17.22 |
16.73 |
17.14 |
+0.39 |
10,875 |
124,913 |
+1,185 |
Hover/Click |
Jul23 |
221004 |
16.54 |
16.85 |
16.44 |
16.75 |
+0.28 |
9,166 |
85,406 |
+95 |
Hover/Click |
Oct23 |
221004 |
16.61 |
16.88 |
16.53 |
16.79 |
+0.24 |
6,103 |
53,989 |
-351 |
Hover/Click |
Mar24 |
221004 |
16.87 |
17.10 |
16.80 |
17.02 |
+0.20 |
2,298 |
33,566 |
+323 |
Hover/Click |
May24 |
221004 |
16.45 |
16.66 |
16.41 |
16.59 |
+0.17 |
575 |
9,151 |
+125 |
Hover/Click |
Jul24 |
221004 |
16.17 |
16.36 |
16.13 |
16.30 |
+0.16 |
351 |
10,855 |
+68 |
Hover/Click |
Oct24 |
221004 |
16.17 |
16.35 |
16.13 |
16.29 |
+0.14 |
227 |
9,511 |
+35 |
Hover/Click |
Total Volume and Open Interest |
75,196 |
679,830 |
-24,039 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221004 |
1907 |
1941 |
1904 |
1922 |
+7 |
7,888 |
89,991 |
-827 |
Hover/Click |
Mar23 |
221004 |
1870 |
1895 |
1865 |
1876 |
-1 |
8,384 |
92,809 |
+905 |
Hover/Click |
May23 |
221004 |
1844 |
1863 |
1838 |
1847 |
-1 |
3,450 |
34,919 |
+264 |
Hover/Click |
Jul23 |
221004 |
1835 |
1854 |
1831 |
1833 |
-7 |
1,260 |
16,486 |
-19 |
Hover/Click |
Sep23 |
221004 |
1827 |
1847 |
1827 |
1828 |
-8 |
576 |
11,115 |
-125 |
Hover/Click |
Dec23 |
221004 |
1823 |
1841 |
1823 |
1825 |
-7 |
318 |
11,571 |
-59 |
Hover/Click |
Mar24 |
221004 |
1826 |
1835 |
1820 |
1820 |
-5 |
103 |
5,660 |
+49 |
Hover/Click |
Total Volume and Open Interest |
22,028 |
264,672 |
+191 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
221004 |
523.40 |
535.00 |
523.00 |
533.10 |
+8.90 |
2,098 |
39,423 |
+10 |
Hover/Click |
Mar23 |
221004 |
488.00 |
499.00 |
487.20 |
495.30 |
+8.00 |
750 |
22,173 |
-41 |
Hover/Click |
May23 |
221004 |
477.20 |
488.00 |
477.10 |
485.20 |
+8.20 |
389 |
7,920 |
-51 |
Hover/Click |
Aug23 |
221004 |
469.70 |
479.20 |
468.50 |
476.50 |
+8.20 |
215 |
5,417 |
+51 |
Hover/Click |
Oct23 |
221004 |
463.40 |
471.40 |
462.20 |
468.80 |
+7.00 |
61 |
4,464 |
-12 |
Hover/Click |
Total Volume and Open Interest |
3,557 |
81,750 |
-25 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct22 |
221004 |
96.14 |
96.14 |
96.14 |
96.14 |
+4.00 |
1 |
10 |
+0 |
Hover/Click |
Dec22 |
221004 |
84.37 |
88.20 |
84.31 |
88.20 |
+4.00 |
19,858 |
108,268 |
+160 |
Hover/Click |
Mar23 |
221004 |
82.46 |
86.19 |
82.28 |
86.19 |
+4.00 |
9,012 |
54,015 |
+435 |
Hover/Click |
May23 |
221004 |
80.92 |
84.78 |
80.92 |
84.78 |
+4.00 |
3,418 |
21,178 |
-103 |
Hover/Click |
Jul23 |
221004 |
79.17 |
83.02 |
79.17 |
83.02 |
+4.00 |
2,877 |
13,739 |
+46 |
Hover/Click |
Oct23 |
221004 |
79.06 |
79.06 |
79.06 |
79.06 |
+2.69 |
3 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,495 |
223,204 |
+1,147 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
221004 |
436.0 |
448.0 |
426.2 |
434.0 |
+8.0 |
370 |
2,267 |
+15 |
|
Jan23 |
221004 |
440.0 |
457.5 |
438.5 |
447.4 |
+8.2 |
149 |
511 |
+97 |
|
Mar23 |
221004 |
474.9 |
474.9 |
474.2 |
474.2 |
+21.2 |
1 |
56 |
-1 |
|
May23 |
221004 |
483.2 |
483.2 |
483.2 |
483.2 |
+21.2 |
0 |
3 |
+0 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov22 |
221004 |
83.22 |
86.98 |
83.22 |
86.52 |
+2.89 |
253,154 |
234,210 |
-532 |
Hover/Click |
Dec22 |
221004 |
82.57 |
85.98 |
82.33 |
85.50 |
+2.80 |
95,337 |
238,515 |
-470 |
Hover/Click |
Jan23 |
221004 |
81.15 |
84.57 |
81.07 |
84.17 |
+2.79 |
58,103 |
94,577 |
+4,310 |
Hover/Click |
Feb23 |
221004 |
79.81 |
83.04 |
79.71 |
82.71 |
+2.75 |
29,143 |
81,957 |
+2,694 |
Hover/Click |
Mar23 |
221004 |
78.56 |
81.69 |
78.56 |
81.37 |
+2.71 |
28,044 |
77,458 |
+888 |
Hover/Click |
Apr23 |
221004 |
77.75 |
80.41 |
77.61 |
80.18 |
+2.66 |
13,147 |
45,574 |
+70 |
Hover/Click |
May23 |
221004 |
76.38 |
79.26 |
76.38 |
79.13 |
+2.60 |
10,288 |
34,756 |
+669 |
Hover/Click |
Jun23 |
221004 |
75.67 |
78.48 |
75.49 |
78.21 |
+2.54 |
31,748 |
114,469 |
-531 |
Hover/Click |
Jul23 |
221004 |
75.00 |
77.59 |
75.00 |
77.37 |
+2.48 |
5,091 |
34,076 |
-62 |
Hover/Click |
Aug23 |
221004 |
74.68 |
76.80 |
74.51 |
76.62 |
+2.43 |
2,071 |
29,550 |
+175 |
Hover/Click |
Sep23 |
221004 |
73.71 |
76.14 |
73.69 |
75.93 |
+2.39 |
5,391 |
38,884 |
+254 |
Hover/Click |
Oct23 |
221004 |
73.52 |
75.32 |
73.50 |
75.32 |
+2.34 |
876 |
25,061 |
+45 |
Hover/Click |
Nov23 |
221004 |
74.90 |
74.90 |
74.63 |
74.78 |
+2.30 |
986 |
22,758 |
+189 |
Hover/Click |
Dec23 |
221004 |
71.91 |
74.47 |
71.84 |
74.25 |
+2.24 |
25,162 |
149,238 |
-500 |
Hover/Click |
Jan24 |
221004 |
73.68 |
73.68 |
73.68 |
73.68 |
+2.19 |
287 |
21,018 |
+6 |
Hover/Click |
Feb24 |
221004 |
73.11 |
73.11 |
73.11 |
73.11 |
+2.12 |
424 |
14,174 |
+9 |
Hover/Click |
Total Volume and Open Interest |
575,808 |
1,496,804 |
+7,072 |
|
e-miNY Crude Oil(NYM) |
Nov22 |
221004 |
83.500 |
86.975 |
83.250 |
86.525 |
+2.900 |
24,746 |
3,121 |
-49 |
|
Dec22 |
221004 |
82.525 |
85.950 |
82.400 |
85.500 |
+2.800 |
598 |
1,516 |
+54 |
|
Jan23 |
221004 |
81.500 |
84.500 |
81.450 |
84.175 |
+2.800 |
59 |
246 |
-11 |
|
Feb23 |
221004 |
80.300 |
82.775 |
80.300 |
82.700 |
+2.750 |
36 |
51 |
+31 |
|
Mar23 |
221004 |
79.400 |
81.500 |
79.400 |
81.375 |
+2.725 |
9 |
52 |
+3 |
|
Apr23 |
221004 |
78.000 |
80.200 |
77.800 |
80.175 |
+2.650 |
1 |
8 |
-1 |
|
May23 |
221004 |
78.150 |
79.125 |
78.150 |
79.125 |
+2.600 |
0 |
8 |
+0 |
|
Jun23 |
221004 |
77.200 |
78.275 |
77.200 |
78.200 |
+2.525 |
3 |
28 |
+1 |
|
Jul23 |
221004 |
77.375 |
77.375 |
77.375 |
77.375 |
+2.475 |
0 |
5 |
+0 |
|
Aug23 |
221004 |
75.700 |
76.625 |
75.700 |
76.625 |
+2.425 |
7 |
48 |
+5 |
|
Total Volume and Open Interest |
25,469 |
5,170 |
+42 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov22 |
221004 |
336.91 |
354.55 |
335.47 |
353.58 |
+16.67 |
46,906 |
84,437 |
+4,100 |
Hover/Click |
Dec22 |
221004 |
324.62 |
340.00 |
323.69 |
338.95 |
+13.80 |
30,860 |
47,137 |
+1,415 |
Hover/Click |
Jan23 |
221004 |
316.67 |
331.90 |
316.66 |
330.77 |
+12.54 |
18,799 |
31,012 |
+1,053 |
Hover/Click |
Feb23 |
221004 |
310.00 |
324.49 |
310.00 |
323.40 |
+11.91 |
9,162 |
21,839 |
+440 |
Hover/Click |
Mar23 |
221004 |
307.18 |
315.94 |
307.18 |
315.26 |
+11.41 |
7,511 |
25,431 |
+141 |
Hover/Click |
Apr23 |
221004 |
300.95 |
307.06 |
300.03 |
306.04 |
+10.78 |
4,371 |
27,443 |
-136 |
Hover/Click |
May23 |
221004 |
293.85 |
299.77 |
293.02 |
298.70 |
+9.98 |
2,460 |
9,771 |
+197 |
Hover/Click |
Jun23 |
221004 |
289.00 |
294.21 |
283.82 |
293.10 |
+9.08 |
2,033 |
15,591 |
-37 |
Hover/Click |
Jul23 |
221004 |
286.37 |
290.70 |
286.04 |
290.28 |
+8.54 |
637 |
4,265 |
+124 |
Hover/Click |
Aug23 |
221004 |
284.25 |
288.50 |
284.25 |
288.17 |
+8.28 |
450 |
2,300 |
+19 |
Hover/Click |
Sep23 |
221004 |
282.66 |
287.35 |
282.66 |
286.39 |
+8.05 |
350 |
2,670 |
+19 |
Hover/Click |
Oct23 |
221004 |
281.50 |
285.15 |
280.92 |
284.60 |
+7.75 |
213 |
2,080 |
+26 |
Hover/Click |
Nov23 |
221004 |
280.50 |
283.15 |
280.50 |
282.68 |
+7.39 |
237 |
1,341 |
-48 |
Hover/Click |
Dec23 |
221004 |
276.41 |
281.25 |
276.36 |
280.54 |
+7.01 |
486 |
13,533 |
+88 |
Hover/Click |
Total Volume and Open Interest |
124,517 |
294,565 |
+5,682 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov22 |
221004 |
252.04 |
268.88 |
251.57 |
268.30 |
+17.01 |
50,961 |
96,301 |
+2,669 |
Hover/Click |
Dec22 |
221004 |
239.32 |
252.11 |
239.01 |
251.53 |
+12.21 |
33,118 |
53,252 |
-957 |
Hover/Click |
Jan23 |
221004 |
232.63 |
244.22 |
232.26 |
243.60 |
+10.95 |
16,000 |
27,766 |
+242 |
Hover/Click |
Feb23 |
221004 |
229.75 |
241.36 |
229.60 |
240.64 |
+10.59 |
6,086 |
11,498 |
+479 |
Hover/Click |
Mar23 |
221004 |
232.26 |
241.83 |
232.26 |
240.98 |
+10.41 |
3,964 |
13,775 |
+298 |
Hover/Click |
Apr23 |
221004 |
248.50 |
258.05 |
248.50 |
257.46 |
+9.80 |
1,092 |
7,167 |
-4 |
Hover/Click |
May23 |
221004 |
248.65 |
256.24 |
248.45 |
255.99 |
+8.84 |
1,031 |
5,539 |
+138 |
Hover/Click |
Jun23 |
221004 |
246.00 |
253.99 |
245.53 |
253.37 |
+8.07 |
1,589 |
10,478 |
+134 |
Hover/Click |
Jul23 |
221004 |
245.87 |
249.62 |
245.50 |
249.40 |
+7.43 |
813 |
2,479 |
+65 |
Hover/Click |
Aug23 |
221004 |
242.85 |
245.13 |
242.51 |
244.95 |
+6.90 |
580 |
1,109 |
+11 |
Hover/Click |
Total Volume and Open Interest |
117,601 |
238,409 |
+151 |
|
e-miNY RBOB Gasoline(NYM) |
Nov22 |
221004 |
268.30 |
268.30 |
268.30 |
268.30 |
+17.01 |
|
|
|
|
Dec22 |
221004 |
251.53 |
251.53 |
251.53 |
251.53 |
+12.21 |
|
|
|
|
Jan23 |
221004 |
243.60 |
243.60 |
243.60 |
243.60 |
+10.95 |
|
|
|
|
Feb23 |
221004 |
240.64 |
240.64 |
240.64 |
240.64 |
+10.59 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov22 |
221004 |
6.526 |
6.886 |
6.310 |
6.837 |
+0.367 |
97,372 |
159,153 |
-3,586 |
Hover/Click |
Dec22 |
221004 |
6.860 |
7.239 |
6.660 |
7.174 |
+0.371 |
36,275 |
66,508 |
+200 |
Hover/Click |
Jan23 |
221004 |
7.020 |
7.387 |
6.839 |
7.320 |
+0.331 |
31,833 |
92,053 |
+1,598 |
Hover/Click |
Feb23 |
221004 |
6.746 |
7.098 |
6.577 |
7.030 |
+0.315 |
15,887 |
44,971 |
+1,854 |
Hover/Click |
Mar23 |
221004 |
5.953 |
6.212 |
5.816 |
6.200 |
+0.255 |
11,757 |
72,440 |
+209 |
Hover/Click |
Apr23 |
221004 |
4.806 |
4.940 |
4.773 |
4.921 |
+0.081 |
14,655 |
76,555 |
-1,317 |
Hover/Click |
May23 |
221004 |
4.732 |
4.826 |
4.666 |
4.801 |
+0.066 |
8,037 |
82,388 |
-294 |
Hover/Click |
Jun23 |
221004 |
4.798 |
4.900 |
4.744 |
4.870 |
+0.065 |
3,003 |
23,201 |
+176 |
Hover/Click |
Jul23 |
221004 |
4.875 |
4.965 |
4.810 |
4.940 |
+0.065 |
3,132 |
25,706 |
+482 |
Hover/Click |
Aug23 |
221004 |
4.888 |
4.983 |
4.827 |
4.948 |
+0.062 |
2,746 |
20,177 |
-40 |
Hover/Click |
Sep23 |
221004 |
4.856 |
4.946 |
4.798 |
4.916 |
+0.062 |
2,949 |
22,849 |
+1 |
Hover/Click |
Oct23 |
221004 |
4.903 |
5.022 |
4.868 |
4.989 |
+0.060 |
11,072 |
54,992 |
+1,455 |
Hover/Click |
Nov23 |
221004 |
5.220 |
5.309 |
5.170 |
5.278 |
+0.053 |
6,390 |
19,441 |
-1,977 |
Hover/Click |
Dec23 |
221004 |
5.519 |
5.602 |
5.477 |
5.572 |
+0.043 |
3,950 |
14,939 |
-1,511 |
Hover/Click |
Jan24 |
221004 |
5.655 |
5.735 |
5.617 |
5.707 |
+0.041 |
3,827 |
25,607 |
+447 |
Hover/Click |
Feb24 |
221004 |
5.441 |
5.492 |
5.430 |
5.492 |
+0.022 |
669 |
9,601 |
-42 |
Hover/Click |
Total Volume and Open Interest |
256,460 |
947,087 |
-2,159 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221004 |
88.81 |
92.40 |
88.78 |
91.80 |
+2.94 |
275,058 |
453,979 |
+4,920 |
Hover/Click |
Jan23 |
221004 |
86.88 |
90.35 |
86.86 |
89.82 |
+2.88 |
125,028 |
255,119 |
+6,434 |
Hover/Click |
Feb23 |
221004 |
85.12 |
88.47 |
85.11 |
87.99 |
+2.77 |
81,952 |
158,595 |
+5,493 |
Hover/Click |
Mar23 |
221004 |
83.68 |
86.94 |
83.68 |
86.51 |
+2.71 |
48,554 |
96,232 |
+461 |
Hover/Click |
Apr23 |
221004 |
82.51 |
85.62 |
82.51 |
85.25 |
+2.67 |
22,311 |
52,253 |
+971 |
Hover/Click |
May23 |
221004 |
81.54 |
84.51 |
81.50 |
84.19 |
+2.63 |
13,172 |
74,774 |
+803 |
Hover/Click |
Jun23 |
221004 |
80.69 |
83.59 |
80.59 |
83.29 |
+2.59 |
40,369 |
171,330 |
+1,090 |
Hover/Click |
Jul23 |
221004 |
80.21 |
82.73 |
80.10 |
82.54 |
+2.53 |
6,294 |
46,372 |
-978 |
Hover/Click |
Aug23 |
221004 |
79.67 |
81.99 |
79.48 |
81.82 |
+2.47 |
3,042 |
31,586 |
+620 |
Hover/Click |
Sep23 |
221004 |
79.95 |
81.68 |
79.95 |
81.15 |
+2.43 |
4,850 |
38,417 |
-36 |
Hover/Click |
Oct23 |
221004 |
79.10 |
80.54 |
79.10 |
80.54 |
+2.39 |
2,387 |
24,447 |
-886 |
Hover/Click |
Nov23 |
221004 |
80.02 |
80.02 |
80.02 |
80.02 |
+2.36 |
2,420 |
21,492 |
+218 |
Hover/Click |
Dec23 |
221004 |
77.19 |
79.70 |
77.19 |
79.49 |
+2.32 |
26,158 |
162,725 |
+2,595 |
Hover/Click |
Jan24 |
221004 |
78.92 |
78.92 |
78.92 |
78.92 |
+2.28 |
379 |
19,719 |
+233 |
Hover/Click |
Total Volume and Open Interest |
665,321 |
1,826,190 |
-33,606 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct22 |
221004 |
1037.00 |
1110.00 |
1035.25 |
1103.25 |
+72.00 |
28,059 |
57,070 |
-5,209 |
Hover/Click |
Nov22 |
221004 |
977.50 |
1027.25 |
975.50 |
1021.25 |
+46.75 |
56,640 |
98,304 |
+1,275 |
Hover/Click |
Dec22 |
221004 |
934.50 |
979.25 |
933.25 |
973.50 |
+41.75 |
42,678 |
84,469 |
+2,530 |
Hover/Click |
Jan23 |
221004 |
916.75 |
959.00 |
914.75 |
953.50 |
+38.50 |
20,056 |
58,030 |
+2,040 |
Hover/Click |
Feb23 |
221004 |
900.50 |
937.25 |
900.50 |
933.25 |
+36.00 |
12,569 |
30,108 |
+345 |
Hover/Click |
Mar23 |
221004 |
881.50 |
915.50 |
880.25 |
912.00 |
+33.25 |
11,516 |
30,500 |
+298 |
Hover/Click |
Apr23 |
221004 |
861.25 |
893.75 |
861.25 |
891.75 |
+30.50 |
3,111 |
18,434 |
+346 |
Hover/Click |
May23 |
221004 |
848.00 |
877.75 |
848.00 |
876.25 |
+27.75 |
2,586 |
11,830 |
-53 |
Hover/Click |
Jun23 |
221004 |
839.25 |
867.50 |
836.25 |
864.25 |
+26.25 |
7,460 |
27,467 |
+775 |
Hover/Click |
Jul23 |
221004 |
837.75 |
857.75 |
837.75 |
855.75 |
+24.75 |
1,145 |
7,716 |
+92 |
Hover/Click |
Total Volume and Open Interest |
193,058 |
489,512 |
+2,400 |
|
Ethanol(CBOT) |
Oct22 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Nov22 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221004 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
221004 |
83.41 |
86.98 |
83.39 |
86.52 |
+2.89 |
18,856 |
36,435 |
-5 |
Hover/Click |
Dec22 |
221004 |
82.50 |
85.95 |
82.46 |
85.50 |
+2.80 |
36,915 |
110,301 |
-25 |
Hover/Click |
Jan23 |
221004 |
81.67 |
84.49 |
81.67 |
84.17 |
+2.79 |
32,854 |
35,878 |
-457 |
Hover/Click |
Feb23 |
221004 |
80.45 |
82.85 |
80.45 |
82.71 |
+2.75 |
22,589 |
17,474 |
+238 |
Hover/Click |
Mar23 |
221004 |
79.31 |
81.43 |
79.31 |
81.37 |
+2.71 |
10,283 |
27,010 |
+988 |
Hover/Click |
Apr23 |
221004 |
80.35 |
80.35 |
80.18 |
80.18 |
+2.66 |
3,763 |
10,045 |
+941 |
Hover/Click |
May23 |
221004 |
79.13 |
79.13 |
79.13 |
79.13 |
+2.60 |
2,495 |
6,820 |
+1,285 |
Hover/Click |
Jun23 |
221004 |
77.94 |
78.28 |
77.94 |
78.21 |
+2.54 |
6,842 |
53,942 |
+260 |
Hover/Click |
Jul23 |
221004 |
77.37 |
77.37 |
77.37 |
77.37 |
+2.48 |
425 |
5,140 |
-58 |
Hover/Click |
Aug23 |
221004 |
76.62 |
76.62 |
76.62 |
76.62 |
+2.43 |
268 |
3,463 |
-18 |
Hover/Click |
Sep23 |
221004 |
75.93 |
75.93 |
75.93 |
75.93 |
+2.39 |
300 |
9,288 |
+136 |
Hover/Click |
Oct23 |
221004 |
75.32 |
75.32 |
75.32 |
75.32 |
+2.34 |
50 |
2,783 |
+0 |
Hover/Click |
Nov23 |
221004 |
74.78 |
74.78 |
74.78 |
74.78 |
+2.30 |
50 |
5,407 |
+0 |
Hover/Click |
Dec23 |
221004 |
73.97 |
74.34 |
73.97 |
74.25 |
+2.24 |
2,808 |
43,518 |
-437 |
Hover/Click |
Jan24 |
221004 |
73.68 |
73.68 |
73.68 |
73.68 |
+2.19 |
2 |
3,360 |
+0 |
Hover/Click |
Feb24 |
221004 |
73.11 |
73.11 |
73.11 |
73.11 |
+2.12 |
25 |
1,238 |
+0 |
Hover/Click |
Total Volume and Open Interest |
139,984 |
422,337 |
+3,258 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221004 |
111.505 |
111.825 |
109.965 |
109.980 |
-1.675 |
54,596 |
53,255 |
+1,420 |
Hover/Click |
Mar23 |
221004 |
111.230 |
111.415 |
109.615 |
109.635 |
-1.710 |
294 |
583 |
+31 |
Hover/Click |
Jun23 |
221004 |
109.285 |
109.285 |
109.285 |
109.285 |
-1.710 |
1 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,891 |
53,840 |
+1,451 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
65.24 |
65.59 |
64.59 |
65.10 |
-0.15 |
125,330 |
142,792 |
-4,893 |
Hover/Click |
Mar23 |
221004 |
65.04 |
65.78 |
64.84 |
65.31 |
-0.08 |
73 |
285 |
+2 |
Hover/Click |
Jun23 |
221004 |
65.45 |
65.89 |
65.03 |
65.45 |
+0.02 |
1 |
66 |
+1 |
Hover/Click |
Total Volume and Open Interest |
125,488 |
143,667 |
-4,888 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
113.32 |
115.07 |
112.93 |
114.94 |
+1.71 |
236,947 |
261,743 |
-8,889 |
Hover/Click |
Mar23 |
221004 |
113.40 |
115.09 |
113.01 |
115.00 |
+1.74 |
114 |
1,058 |
-39 |
Hover/Click |
Jun23 |
221004 |
113.44 |
114.83 |
112.98 |
114.78 |
+1.78 |
6 |
47 |
-1 |
Hover/Click |
Total Volume and Open Interest |
237,477 |
265,250 |
-8,962 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
73.43 |
74.09 |
73.21 |
74.07 |
+0.71 |
123,755 |
135,779 |
-1,202 |
Hover/Click |
Mar23 |
221004 |
73.48 |
74.19 |
73.34 |
74.19 |
+0.72 |
461 |
2,777 |
+285 |
Hover/Click |
Jun23 |
221004 |
73.51 |
74.30 |
73.46 |
74.30 |
+0.74 |
140 |
428 |
+64 |
Hover/Click |
Sep23 |
221004 |
74.40 |
74.40 |
73.54 |
74.40 |
+0.77 |
0 |
138 |
+0 |
Hover/Click |
Total Volume and Open Interest |
124,401 |
139,832 |
-882 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
69.72 |
70.06 |
69.56 |
70.04 |
+0.39 |
156,544 |
238,016 |
+514 |
Hover/Click |
Mar23 |
221004 |
70.66 |
70.91 |
70.41 |
70.89 |
+0.39 |
114 |
2,606 |
+45 |
Hover/Click |
Jun23 |
221004 |
71.82 |
71.84 |
71.37 |
71.82 |
+0.44 |
1 |
148 |
+0 |
Hover/Click |
Total Volume and Open Interest |
156,863 |
243,003 |
+565 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
101.51 |
102.98 |
101.33 |
102.95 |
+1.48 |
38,353 |
41,750 |
-1,197 |
Hover/Click |
Mar23 |
221004 |
102.55 |
103.94 |
102.37 |
103.93 |
+1.54 |
10 |
382 |
+0 |
Hover/Click |
Jun23 |
221004 |
103.93 |
104.91 |
103.93 |
104.90 |
+1.58 |
1 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,364 |
42,153 |
-1,197 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
98.78 |
100.55 |
98.60 |
100.53 |
+1.82 |
340,217 |
623,926 |
-1,050 |
Hover/Click |
Mar23 |
221004 |
99.68 |
101.25 |
99.30 |
101.25 |
+1.85 |
864 |
10,576 |
+307 |
Hover/Click |
Jun23 |
221004 |
100.26 |
101.87 |
100.26 |
101.87 |
+1.90 |
6 |
946 |
+0 |
Hover/Click |
Total Volume and Open Interest |
343,318 |
645,638 |
-1,057 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
492.25 |
494.38 |
492.00 |
494.25 |
+1.63 |
65,248 |
181,535 |
+11,360 |
Hover/Click |
Mar23 |
221004 |
486.38 |
486.75 |
486.38 |
486.75 |
+1.75 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,248 |
181,590 |
+11,360 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov22 |
221004 |
192.00 |
194.40 |
190.35 |
192.50 |
+0.40 |
17,833 |
40,557 |
-929 |
|
Dec22 |
221004 |
192.80 |
193.05 |
189.20 |
191.30 |
+0.35 |
239 |
1,181 |
+49 |
Hover/Click |
Jan23 |
221004 |
190.20 |
190.20 |
190.20 |
190.20 |
+0.65 |
|
|
|
|
Feb23 |
221004 |
188.90 |
188.90 |
188.90 |
188.90 |
+0.60 |
|
|
|
|
Total Volume and Open Interest |
18,072 |
41,738 |
-16,348 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
128~130 |
129~120 |
128~040 |
128~210 |
+0~110 |
506,181 |
1,205,097 |
+3,908 |
Hover/Click |
Mar23 |
221004 |
128~090 |
129~030 |
128~010 |
128~120 |
+0~120 |
34 |
62 |
-11 |
Hover/Click |
Jun23 |
221004 |
128~080 |
128~080 |
128~080 |
128~080 |
+0~120 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
506,215 |
1,205,160 |
+3,897 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
113~075 |
113~300 |
113~055 |
113~160 |
+0~095 |
2,037,126 |
3,834,352 |
+5,029 |
Hover/Click |
Mar23 |
221004 |
113~275 |
114~040 |
113~170 |
113~240 |
+0~085 |
84 |
327 |
+15 |
Hover/Click |
Jun23 |
221004 |
114~075 |
114~075 |
114~075 |
114~075 |
+0~085 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,037,211 |
3,834,682 |
+5,045 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
108~064 |
108~230 |
108~052 |
108~120 |
+0~062 |
1,385,545 |
3,973,107 |
-27,866 |
Hover/Click |
Mar23 |
221004 |
108~182 |
108~182 |
108~182 |
108~182 |
+0~062 |
0 |
5 |
+0 |
Hover/Click |
Jun23 |
221004 |
108~182 |
108~182 |
108~182 |
108~182 |
+0~062 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,385,545 |
3,973,112 |
-27,891 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
102~283 |
103~044 |
102~280 |
102~295 |
+0~006 |
574,197 |
1,954,155 |
+19,503 |
Hover/Click |
Mar23 |
221004 |
103~044 |
103~044 |
103~044 |
103~044 |
+0~006 |
1 |
16 |
-1 |
Hover/Click |
Jun23 |
221004 |
103~044 |
103~044 |
103~044 |
103~044 |
+0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
574,198 |
1,954,171 |
+19,475 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
95.300 |
95.405 |
95.290 |
95.300 |
-0.005 |
164,892 |
1,566,909 |
+15,419 |
|
Mar23 |
221004 |
95.305 |
95.450 |
95.275 |
95.295 |
-0.025 |
120,573 |
992,711 |
+4,082 |
|
Jun23 |
221004 |
95.370 |
95.530 |
95.345 |
95.375 |
-0.010 |
116,452 |
813,695 |
-2,421 |
|
Sep23 |
221004 |
95.490 |
95.650 |
95.490 |
95.520 |
+0.015 |
47,180 |
790,847 |
+739 |
|
Dec23 |
221004 |
95.615 |
95.765 |
95.605 |
95.670 |
+0.050 |
101,519 |
925,780 |
-9,415 |
|
Mar24 |
221004 |
95.795 |
95.945 |
95.790 |
95.875 |
+0.075 |
64,566 |
406,601 |
-2,060 |
|
Jun24 |
221004 |
95.965 |
96.110 |
95.960 |
96.055 |
+0.085 |
49,281 |
404,665 |
+262 |
|
Sep24 |
221004 |
96.085 |
96.225 |
96.085 |
96.180 |
+0.090 |
45,306 |
396,874 |
-227 |
|
Dec24 |
221004 |
96.190 |
96.325 |
96.190 |
96.285 |
+0.090 |
64,354 |
663,466 |
+3,918 |
|
Mar25 |
221004 |
96.265 |
96.400 |
96.265 |
96.365 |
+0.095 |
43,008 |
217,953 |
+1,355 |
|
Jun25 |
221004 |
96.320 |
96.450 |
96.320 |
96.420 |
+0.105 |
42,390 |
168,687 |
+386 |
|
Sep25 |
221004 |
96.355 |
96.490 |
96.350 |
96.460 |
+0.110 |
36,260 |
118,611 |
+721 |
|
Dec25 |
221004 |
96.375 |
96.520 |
96.375 |
96.485 |
+0.115 |
52,087 |
154,964 |
-1,427 |
|
Mar26 |
221004 |
96.390 |
96.530 |
96.385 |
96.495 |
+0.115 |
33,457 |
74,801 |
+1,077 |
|
Jun26 |
221004 |
96.390 |
96.530 |
96.385 |
96.495 |
+0.115 |
21,923 |
84,181 |
+277 |
|
Sep26 |
221004 |
96.390 |
96.530 |
96.385 |
96.495 |
+0.115 |
20,463 |
100,680 |
+156 |
|
Dec26 |
221004 |
96.385 |
96.515 |
96.370 |
96.480 |
+0.115 |
17,623 |
71,353 |
-3,378 |
|
Mar27 |
221004 |
96.350 |
96.480 |
96.340 |
96.445 |
+0.110 |
10,517 |
41,185 |
+93 |
|
Total Volume and Open Interest |
1,092,224 |
8,318,218 |
+12,466 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221004 |
138~24 |
140~01 |
138~02 |
138~27 |
+0~14 |
311,427 |
1,407,885 |
-6,851 |
|
Mar23 |
221004 |
138~27 |
138~27 |
138~27 |
138~27 |
+0~14 |
|
|
|
|
Jun23 |
221004 |
138~27 |
138~27 |
138~27 |
138~27 |
+0~14 |
|
|
|
|
Total Volume and Open Interest |
311,427 |
1,407,885 |
-6,851 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221004 |
120~000 |
120~290 |
119~295 |
120~115 |
+0~120 |
428,372 |
1,367,547 |
+3,109 |
|
Mar23 |
221004 |
120~115 |
120~115 |
120~115 |
120~115 |
+0~120 |
|
|
|
|
Jun23 |
221004 |
120~115 |
120~115 |
120~115 |
120~115 |
+0~120 |
|
|
|
|
Total Volume and Open Interest |
428,372 |
1,367,547 |
+3,109 |
|
30 Day Federal Funds(CBOT) |
Oct22 |
221004 |
96.920 |
96.920 |
96.918 |
96.918 |
unch |
75,197 |
408,719 |
-25,623 |
|
Nov22 |
221004 |
96.290 |
96.315 |
96.270 |
96.275 |
-0.010 |
57,852 |
350,961 |
-2,867 |
|
Dec22 |
221004 |
95.985 |
96.035 |
95.955 |
95.965 |
-0.020 |
21,373 |
118,758 |
+4,518 |
|
Jan23 |
221004 |
95.775 |
95.855 |
95.740 |
95.755 |
-0.025 |
37,184 |
218,253 |
+3,276 |
|
Feb23 |
221004 |
95.585 |
95.705 |
95.545 |
95.565 |
-0.030 |
19,161 |
141,779 |
-3,078 |
|
Mar23 |
221004 |
95.575 |
95.695 |
95.530 |
95.545 |
-0.035 |
5,911 |
36,946 |
+61 |
|
Total Volume and Open Interest |
264,580 |
1,525,946 |
-204,717 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221004 |
148.51 |
149.18 |
148.51 |
149.13 |
+0.61 |
4,527 |
14,449 |
-16 |
Hover/Click |
Mar23 |
221004 |
147.59 |
147.59 |
147.59 |
147.59 |
+0.61 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221004 |
147.59 |
147.59 |
147.59 |
147.59 |
+0.61 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,527 |
14,450 |
-16 |
|
Euro-Buxl(EUREX) |
Dec22 |
221004 |
153.24 |
156.08 |
151.98 |
153.60 |
+0.28 |
111,989 |
238,923 |
+5,082 |
|
Mar23 |
221004 |
151.60 |
151.60 |
151.60 |
151.60 |
+0.28 |
0 |
3 |
+0 |
|
Jun23 |
221004 |
150.76 |
150.76 |
150.76 |
150.76 |
+0.28 |
|
|
|
|
Total Volume and Open Interest |
111,989 |
238,926 |
+5,082 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221004 |
141.24 |
142.87 |
140.81 |
141.62 |
+0.44 |
1,025,577 |
1,553,451 |
+14,244 |
Hover/Click |
Mar23 |
221004 |
139.98 |
140.33 |
139.80 |
140.00 |
+0.44 |
1 |
24 |
-2 |
Hover/Click |
Jun23 |
221004 |
138.52 |
138.52 |
138.52 |
138.52 |
+0.44 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,025,578 |
1,553,475 |
+14,242 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221004 |
121.07 |
121.95 |
120.83 |
121.16 |
+0.19 |
687,480 |
1,724,164 |
+5,971 |
Hover/Click |
Mar23 |
221004 |
119.19 |
119.19 |
119.19 |
119.19 |
+0.19 |
0 |
87 |
+0 |
Hover/Click |
Jun23 |
221004 |
120.44 |
120.44 |
120.44 |
120.44 |
+0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
687,480 |
1,724,251 |
+5,971 |
|
Euro-Schatz(EUREX) |
Dec22 |
221004 |
107.44 |
107.77 |
107.43 |
107.54 |
+0.06 |
601,423 |
2,393,591 |
-26,729 |
|
Mar23 |
221004 |
107.25 |
107.25 |
107.25 |
107.25 |
+0.01 |
0 |
5 |
+0 |
|
Jun23 |
221004 |
107.44 |
107.44 |
107.44 |
107.44 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
601,423 |
2,393,596 |
-26,729 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221004 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.040 |
0 |
283 |
+0 |
|
Mar23 |
221004 |
97.400 |
97.400 |
97.400 |
97.400 |
+0.075 |
2 |
270 |
+0 |
|
Jun23 |
221004 |
97.200 |
97.200 |
97.200 |
97.200 |
+0.080 |
0 |
53 |
+0 |
|
Total Volume and Open Interest |
2 |
1,819 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221004 |
99~03 |
100~29 |
98~14 |
99~13 |
+0~27 |
350,169 |
551,015 |
-3,052 |
Hover/Click |
Mar23 |
221004 |
99~05 |
99~05 |
99~05 |
99~05 |
+0~27 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
350,169 |
551,015 |
-3,052 |
|
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 |
221004 |
97.845 |
97.955 |
97.845 |
97.895 |
+0.035 |
142,515 |
761,710 |
+6,430 |
|
Mar23 |
221004 |
97.305 |
97.455 |
97.290 |
97.400 |
+0.080 |
148,132 |
742,118 |
-17,005 |
|
Jun23 |
221004 |
97.090 |
97.295 |
97.075 |
97.200 |
+0.085 |
122,558 |
498,669 |
-3,946 |
|
Total Volume and Open Interest |
1,190,554 |
4,397,482 |
-12,346 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221004 |
96.40 |
97.06 |
96.39 |
96.86 |
+0.47 |
22,082 |
244,348 |
-6,646 |
|
Mar23 |
221004 |
95.76 |
96.45 |
95.75 |
96.37 |
+0.62 |
6,736 |
151,840 |
-1,005 |
|
Jun23 |
221004 |
95.60 |
96.41 |
95.59 |
96.24 |
+0.64 |
6,784 |
115,170 |
-1,447 |
|
Sep23 |
221004 |
95.64 |
96.45 |
95.62 |
96.16 |
+0.54 |
3,612 |
104,874 |
-837 |
|
Dec23 |
221004 |
95.65 |
96.51 |
95.65 |
96.14 |
+0.49 |
4,969 |
91,092 |
-1,946 |
|
Mar24 |
221004 |
95.72 |
96.58 |
95.70 |
96.15 |
+0.45 |
3,349 |
65,698 |
-923 |
|
Jun24 |
221004 |
95.77 |
96.57 |
95.76 |
96.15 |
+0.39 |
1,800 |
62,441 |
+444 |
|
Sep24 |
221004 |
95.83 |
96.51 |
95.80 |
96.16 |
+0.36 |
1,774 |
35,908 |
+625 |
|
Dec24 |
221004 |
95.85 |
96.36 |
95.85 |
96.17 |
+0.33 |
46 |
843 |
-3 |
|
Mar25 |
221004 |
95.99 |
96.19 |
95.99 |
96.19 |
+0.33 |
0 |
180 |
+0 |
|
Total Volume and Open Interest |
51,152 |
872,633 |
-11,738 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221004 |
96.07 |
96.34 |
96.05 |
96.25 |
+0.20 |
166,831 |
938,843 |
-18,582 |
|
Mar23 |
221004 |
96.25 |
96.25 |
96.25 |
96.25 |
+0.20 |
|
|
|
|
Total Volume and Open Interest |
166,831 |
938,843 |
-18,582 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221004 |
96.34 |
96.92 |
96.32 |
96.67 |
+0.34 |
147,911 |
789,290 |
-8,761 |
|
Mar23 |
221004 |
96.67 |
96.67 |
96.67 |
96.67 |
+0.34 |
|
|
|
|
Total Volume and Open Interest |
147,911 |
789,290 |
-8,761 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
221004 |
1701.2 |
1728.0 |
1696.0 |
1721.1 |
+28.2 |
548 |
1,441 |
-19,810 |
Hover/Click |
Dec22 |
221004 |
1708.4 |
1738.7 |
1704.0 |
1730.5 |
+28.5 |
179,989 |
379,397 |
-1,978 |
Hover/Click |
Feb23 |
221004 |
1722.6 |
1751.6 |
1717.9 |
1743.7 |
+28.8 |
2,240 |
33,216 |
-99 |
Hover/Click |
Apr23 |
221004 |
1730.8 |
1764.3 |
1730.6 |
1757.1 |
+29.1 |
704 |
7,386 |
+124 |
Hover/Click |
Jun23 |
221004 |
1746.6 |
1777.3 |
1744.8 |
1770.5 |
+29.4 |
517 |
5,320 |
+87 |
Hover/Click |
Aug23 |
221004 |
1761.2 |
1789.9 |
1761.2 |
1783.6 |
+29.6 |
29 |
1,674 |
-7 |
Hover/Click |
Oct23 |
221004 |
1796.9 |
1796.9 |
1796.9 |
1796.9 |
+29.6 |
21 |
121 |
-3 |
Hover/Click |
Dec23 |
221004 |
1795.9 |
1809.5 |
1795.9 |
1809.5 |
+29.6 |
12 |
1,011 |
-1 |
Hover/Click |
Feb24 |
221004 |
1822.3 |
1822.3 |
1822.3 |
1822.3 |
+29.6 |
|
|
|
Hover/Click |
Apr24 |
221004 |
1831.3 |
1831.3 |
1831.3 |
1831.3 |
+29.6 |
|
|
|
Hover/Click |
Jun24 |
221004 |
1840.2 |
1840.2 |
1840.2 |
1840.2 |
+29.6 |
176 |
180 |
+176 |
Hover/Click |
Aug24 |
221004 |
1848.7 |
1848.7 |
1848.7 |
1848.7 |
+29.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
184,630 |
432,024 |
-21,464 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221004 |
2074.5 |
2131.0 |
2068.0 |
2109.9 |
+51.0 |
53,857 |
111,483 |
-2,541 |
Hover/Click |
Mar23 |
221004 |
2086.5 |
2143.5 |
2082.5 |
2123.9 |
+51.1 |
1,783 |
11,794 |
+178 |
Hover/Click |
May23 |
221004 |
2111.0 |
2148.0 |
2093.0 |
2135.4 |
+52.3 |
219 |
1,752 |
-3 |
Hover/Click |
Jul23 |
221004 |
2146.5 |
2160.0 |
2145.5 |
2148.0 |
+52.5 |
72 |
445 |
+3 |
Hover/Click |
Sep23 |
221004 |
2164.0 |
2175.0 |
2158.7 |
2158.7 |
+52.5 |
7 |
142 |
+0 |
Hover/Click |
Dec23 |
221004 |
2189.0 |
2189.0 |
2177.2 |
2177.2 |
+52.5 |
6 |
216 |
+1 |
Hover/Click |
Mar24 |
221004 |
2196.8 |
2196.8 |
2196.8 |
2196.8 |
+52.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
56,098 |
127,382 |
-2,401 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
221004 |
911.3 |
950.0 |
911.3 |
943.7 |
+32.4 |
56 |
440 |
-225 |
Hover/Click |
Jan23 |
221004 |
900.5 |
941.2 |
899.6 |
933.7 |
+33.6 |
13,534 |
56,096 |
+151 |
Hover/Click |
Apr23 |
221004 |
901.8 |
939.8 |
901.8 |
934.7 |
+33.1 |
136 |
1,633 |
+38 |
Hover/Click |
Jul23 |
221004 |
904.5 |
940.0 |
904.5 |
936.5 |
+32.4 |
1 |
77 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,727 |
58,254 |
-36 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221004 |
2229.50 |
2360.00 |
2227.00 |
2330.20 |
+98.00 |
1,588 |
6,207 |
+22 |
Hover/Click |
Mar23 |
221004 |
2286.50 |
2357.50 |
2284.50 |
2335.80 |
+97.80 |
31 |
268 |
+23 |
Hover/Click |
Jun23 |
221004 |
2337.80 |
2337.80 |
2337.80 |
2337.80 |
+97.80 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,619 |
6,480 |
+45 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221004 |
341.65 |
353.15 |
340.20 |
349.00 |
+8.00 |
75,356 |
111,450 |
-2,070 |
Hover/Click |
Mar23 |
221004 |
340.15 |
351.10 |
338.65 |
347.05 |
+7.90 |
9,963 |
35,213 |
-110 |
Hover/Click |
May23 |
221004 |
339.55 |
349.40 |
338.60 |
345.90 |
+7.60 |
2,469 |
7,654 |
-225 |
Hover/Click |
Jul23 |
221004 |
341.20 |
348.60 |
339.15 |
345.10 |
+7.55 |
1,502 |
2,956 |
+105 |
Hover/Click |
Sep23 |
221004 |
338.60 |
344.30 |
338.60 |
344.30 |
+7.60 |
764 |
1,226 |
+185 |
Hover/Click |
Total Volume and Open Interest |
91,304 |
168,846 |
-1,979 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221004 |
29583 |
30399 |
29500 |
30365 |
+827 |
217,646 |
68,913 |
+3,094 |
Hover/Click |
Mar23 |
221004 |
29750 |
30580 |
29693 |
30556 |
+837 |
114 |
343 |
-13 |
Hover/Click |
Jun23 |
221004 |
30567 |
30593 |
30567 |
30593 |
+827 |
1 |
9 |
-1 |
Hover/Click |
Sep23 |
221004 |
30694 |
30694 |
30694 |
30694 |
+829 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
217,761 |
69,265 |
+3,080 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
3696.50 |
3808.75 |
3686.25 |
3803.25 |
+113.00 |
2,976,179 |
2,249,286 |
+26,417 |
Hover/Click |
Mar23 |
221004 |
3716.25 |
3838.50 |
3714.00 |
3832.25 |
+114.50 |
1,736 |
28,363 |
+104 |
Hover/Click |
Jun23 |
221004 |
3760.00 |
3866.50 |
3744.00 |
3862.00 |
+116.00 |
221 |
1,762 |
+9 |
Hover/Click |
Sep23 |
221004 |
3890.75 |
3890.75 |
3890.75 |
3890.75 |
+117.25 |
0 |
128 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,978,136 |
2,282,435 |
+26,530 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
11314.50 |
11675.00 |
11281.50 |
11640.75 |
+355.00 |
878,168 |
279,090 |
-5,778 |
Hover/Click |
Mar23 |
221004 |
11439.00 |
11787.00 |
11392.00 |
11752.25 |
+360.00 |
407 |
1,559 |
+36 |
Hover/Click |
Jun23 |
221004 |
11700.00 |
11871.00 |
11700.00 |
11871.00 |
+360.00 |
1 |
115 |
+1 |
Hover/Click |
Total Volume and Open Interest |
878,576 |
280,910 |
-5,741 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221004 |
2276.90 |
2364.50 |
2272.00 |
2362.90 |
+89.70 |
24,834 |
54,380 |
+2,731 |
Hover/Click |
Mar23 |
221004 |
2363.00 |
2363.00 |
2363.00 |
2363.00 |
+86.80 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221004 |
2372.10 |
2372.10 |
2372.10 |
2372.10 |
+89.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
24,834 |
54,381 |
+2,731 |
|
Volatility Index(CBOE) |
Oct22 |
221004 |
29.90 |
30.20 |
28.51 |
28.80 |
-1.19 |
94,323 |
119,361 |
-5,269 |
|
Nov22 |
221004 |
29.63 |
29.89 |
28.50 |
28.83 |
-1.02 |
66,289 |
83,574 |
+5,923 |
|
Dec22 |
221004 |
29.15 |
29.27 |
28.32 |
28.67 |
-0.58 |
24,082 |
59,495 |
+2,272 |
|
Jan23 |
221004 |
29.92 |
30.00 |
29.25 |
29.63 |
-0.42 |
11,468 |
34,449 |
-201 |
|
Total Volume and Open Interest |
206,776 |
327,865 |
+2,849 |
|
S & P 600(CME) |
Dec22 |
221004 |
1136.70 |
1136.70 |
1136.70 |
1136.70 |
+41.10 |
|
|
|
|
Mar23 |
221004 |
1139.60 |
1139.60 |
1139.60 |
1139.60 |
+41.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221004 |
1719.10 |
1782.50 |
1714.10 |
1781.50 |
+66.60 |
323,603 |
560,764 |
+9,351 |
Hover/Click |
Mar23 |
221004 |
1728.60 |
1795.60 |
1727.80 |
1795.30 |
+67.50 |
22 |
103 |
+12 |
Hover/Click |
Jun23 |
221004 |
1796.80 |
1796.80 |
1796.80 |
1796.80 |
+66.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
323,625 |
560,867 |
+9,363 |
|
Nikkei 225(CME) |
Dec22 |
221004 |
26610 |
27200 |
26530 |
27180 |
+575 |
5,380 |
13,882 |
-340 |
|
Mar23 |
221004 |
27135 |
27150 |
27135 |
27135 |
+575 |
|
|
|
|
Total Volume and Open Interest |
5,380 |
13,882 |
-340 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221004 |
26175 |
26990 |
26080 |
26905 |
+740 |
78,193 |
105,880 |
+2,212 |
|
Mar23 |
221004 |
26845 |
26845 |
26845 |
26845 |
+745 |
2 |
395 |
-2 |
|
Jun23 |
221004 |
26595 |
26595 |
26595 |
26595 |
+745 |
220 |
2,674 |
+0 |
|
Total Volume and Open Interest |
78,415 |
123,484 |
+2,209 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221004 |
26635 |
26990 |
26630 |
26910 |
+680 |
667,977 |
333,914 |
+31,349 |
|
Mar23 |
221004 |
26125 |
26920 |
26010 |
26850 |
+690 |
15,912 |
16,636 |
+918 |
|
Jun23 |
221004 |
25855 |
26655 |
25770 |
26600 |
+680 |
806 |
1,687 |
+118 |
|
Total Volume and Open Interest |
724,356 |
537,250 |
+9,745 |
|
Nikkei 225(JPX) |
Dec22 |
221004 |
26640 |
26990 |
26630 |
26910 |
+680 |
67,320 |
243,876 |
-4,370 |
|
Mar23 |
221004 |
26570 |
26910 |
26570 |
26850 |
+690 |
500 |
19,123 |
+4,287 |
|
Jun23 |
221004 |
26370 |
26630 |
26350 |
26600 |
+680 |
2 |
9,442 |
+222 |
|
Total Volume and Open Interest |
67,828 |
316,482 |
+640 |
|
Nikkei 225(CME) Yen |
Dec22 |
221004 |
26590 |
27190 |
26520 |
27170 |
+575 |
51,647 |
44,635 |
+2,690 |
|
Mar23 |
221004 |
27120 |
27120 |
26490 |
27095 |
+575 |
3 |
10 |
+1 |
|
Jun23 |
221004 |
26830 |
26830 |
26830 |
26830 |
+545 |
|
|
|
|
Total Volume and Open Interest |
51,650 |
44,685 |
+2,691 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221004 |
27170 |
27170 |
27170 |
27170 |
+570 |
|
|
|
|
Mar23 |
221004 |
27100 |
27100 |
27100 |
27100 |
+580 |
|
|
|
|
Jun23 |
221004 |
26830 |
26830 |
26830 |
26830 |
+540 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct22 |
221004 |
5868.0 |
6042.5 |
5851.5 |
6040.5 |
+245.0 |
91,711 |
225,209 |
-6,799 |
|
Nov22 |
221004 |
5871.5 |
6042.0 |
5866.5 |
6042.0 |
+245.0 |
32 |
335 |
-2 |
|
Dec22 |
221004 |
5875.0 |
6038.5 |
5875.0 |
6038.5 |
+245.0 |
102 |
18,970 |
-30 |
|
Mar23 |
221004 |
5939.0 |
6055.5 |
5939.0 |
6055.5 |
+243.5 |
1 |
9 |
+0 |
|
Jun23 |
221004 |
5950.5 |
5950.5 |
5950.5 |
5950.5 |
+241.0 |
|
|
|
|
Sep23 |
221004 |
5981.0 |
5981.0 |
5981.0 |
5981.0 |
+236.5 |
|
|
|
|
Total Volume and Open Interest |
91,846 |
244,526 |
-6,831 |
|
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 |
221004 |
12277.0 |
12694.0 |
12277.0 |
12683.0 |
+464.0 |
84,571 |
111,955 |
-1,057 |
|
Mar23 |
221004 |
12400.0 |
12750.0 |
12398.0 |
12744.0 |
+461.0 |
24 |
121 |
-2 |
|
Jun23 |
221004 |
12881.0 |
12881.0 |
12881.0 |
12881.0 |
+470.0 |
|
|
|
|
Total Volume and Open Interest |
84,595 |
112,083 |
-1,059 |
|
Mini-DAX(EUREX) |
Dec22 |
221004 |
12278.0 |
12696.0 |
12276.0 |
12683.0 |
+464.0 |
57,971 |
13,826 |
-1,148 |
|
Mar23 |
221004 |
12460.0 |
12752.0 |
12444.0 |
12744.0 |
+461.0 |
33 |
78 |
+3 |
|
Jun23 |
221004 |
12881.0 |
12881.0 |
12881.0 |
12881.0 |
+470.0 |
|
|
|
|
Total Volume and Open Interest |
58,004 |
13,904 |
-1,145 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221004 |
3355 |
3482 |
3355 |
3478 |
+140 |
1,184,712 |
4,823,926 |
+144 |
|
Mar23 |
221004 |
3390 |
3481 |
3385 |
3480 |
+139 |
74 |
17,735 |
-68 |
|
Jun23 |
221004 |
3430 |
3430 |
3430 |
3430 |
+141 |
3 |
12,390 |
-1 |
|
Total Volume and Open Interest |
1,184,789 |
4,862,537 |
+75 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221004 |
10372 |
10586 |
10342 |
10564 |
+281 |
42,027 |
185,506 |
+2,990 |
|
Mar23 |
221004 |
10271 |
10500 |
10271 |
10483 |
+279 |
5 |
64 |
-4 |
|
Jun23 |
221004 |
10363 |
10363 |
10363 |
10363 |
+278 |
|
|
|
|
Total Volume and Open Interest |
42,032 |
185,570 |
+2,986 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221004 |
6932.00 |
7098.00 |
6920.00 |
7094.50 |
+178.00 |
167,585 |
567,345 |
-4,012 |
|
Mar23 |
221004 |
6992.50 |
7105.00 |
6992.50 |
7105.00 |
+175.50 |
11 |
60 |
+11 |
|
Jun23 |
221004 |
7134.00 |
7134.00 |
7134.00 |
7134.00 |
+175.50 |
5 |
12 |
+0 |
|
Total Volume and Open Interest |
167,601 |
567,417 |
-4,001 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221004 |
6472.0 |
6705.0 |
6453.0 |
6696.0 |
+244.0 |
75,420 |
237,588 |
-3,698 |
|
Mar23 |
221004 |
6633.0 |
6633.0 |
6633.0 |
6633.0 |
+244.0 |
0 |
255 |
+0 |
|
Jun23 |
221004 |
6633.0 |
6633.0 |
6633.0 |
6633.0 |
+244.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
75,437 |
240,178 |
-3,709 |
|
FTSE MIB(ISE) |
Dec22 |
221004 |
21080.00 |
21575.00 |
21070.00 |
21551.00 |
+710.00 |
30,373 |
88,495 |
+674 |
|
Mar23 |
221004 |
21560.00 |
21568.00 |
21285.00 |
21568.00 |
+702.00 |
57 |
308 |
+37 |
|
Jun23 |
221004 |
21098.00 |
21098.00 |
21098.00 |
21098.00 |
+702.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
30,430 |
88,806 |
+711 |
|
KOSPI 200(KFE) |
Dec22 |
221004 |
286.10 |
290.15 |
285.90 |
290.00 |
+7.55 |
387,458 |
355,306 |
-7,234 |
|
Mar23 |
221004 |
284.20 |
287.95 |
284.20 |
287.85 |
+7.65 |
418 |
9,501 |
+98 |
|
Jun23 |
221004 |
288.95 |
288.95 |
288.95 |
288.95 |
+6.95 |
6 |
15,833 |
+368 |
|
Total Volume and Open Interest |
387,883 |
400,213 |
-6,767 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct22 |
221004 |
637.00 |
642.55 |
635.95 |
639.25 |
+15.80 |
21 |
1,179 |
+8 |
|
Nov22 |
221004 |
632.85 |
633.55 |
632.85 |
632.85 |
+13.90 |
|
|
|
|
Dec22 |
221004 |
635.35 |
635.35 |
635.35 |
635.35 |
+18.90 |
|
|
|
|
Total Volume and Open Interest |
21 |
1,179 |
+8 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|