|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 14, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221014 |
1394.00 |
1410.00 |
1382.75 |
1383.75 |
-12.00 |
220,285 |
246,335 |
-8,483 |
Hover/Click |
|
Jan23 |
221014 |
1403.75 |
1419.75 |
1391.75 |
1392.75 |
-12.75 |
125,375 |
188,708 |
+12,467 |
Hover/Click |
|
Mar23 |
221014 |
1411.00 |
1428.00 |
1400.00 |
1401.00 |
-12.75 |
35,710 |
93,708 |
+1,016 |
Hover/Click |
|
May23 |
221014 |
1420.75 |
1436.50 |
1407.50 |
1409.00 |
-12.75 |
21,453 |
69,166 |
+571 |
Hover/Click |
|
Jul23 |
221014 |
1424.25 |
1441.00 |
1411.50 |
1413.00 |
-12.50 |
20,981 |
52,286 |
+1,235 |
Hover/Click |
|
Aug23 |
221014 |
1408.75 |
1426.00 |
1397.00 |
1399.50 |
-11.75 |
1,225 |
3,046 |
+21 |
Hover/Click |
|
Sep23 |
221014 |
1388.25 |
1392.75 |
1367.75 |
1368.25 |
-11.50 |
633 |
1,220 |
+58 |
Hover/Click |
|
Nov23 |
221014 |
1364.00 |
1379.00 |
1354.00 |
1355.75 |
-10.50 |
7,702 |
43,441 |
+448 |
Hover/Click |
|
Jan24 |
221014 |
1359.50 |
1379.50 |
1359.50 |
1359.50 |
-10.25 |
41 |
927 |
+9 |
Hover/Click |
|
Mar24 |
221014 |
1367.50 |
1367.50 |
1354.75 |
1354.75 |
-9.25 |
9 |
1,215 |
+7 |
Hover/Click |
|
May24 |
221014 |
1368.75 |
1368.75 |
1353.50 |
1353.50 |
-8.50 |
5 |
1,070 |
+3 |
Hover/Click |
|
Jul24 |
221014 |
1353.75 |
1353.75 |
1353.75 |
1353.75 |
-8.50 |
1 |
133 |
+0 |
Hover/Click |
|
Aug24 |
221014 |
1343.25 |
1343.25 |
1343.25 |
1343.25 |
-8.50 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
221014 |
1305.50 |
1305.50 |
1305.50 |
1305.50 |
-8.50 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
433,469 |
702,311 |
+7,351 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
411.40 |
417.70 |
410.20 |
411.10 |
+0.10 |
56,767 |
155,933 |
-2,154 |
Hover/Click |
|
Jan23 |
221014 |
407.50 |
412.80 |
406.40 |
406.80 |
-0.10 |
23,231 |
77,574 |
+2,735 |
Hover/Click |
|
Mar23 |
221014 |
402.50 |
407.10 |
400.30 |
400.70 |
-1.40 |
13,378 |
58,856 |
-303 |
Hover/Click |
|
May23 |
221014 |
399.90 |
404.80 |
397.00 |
397.50 |
-2.30 |
10,656 |
30,078 |
+91 |
Hover/Click |
|
Jul23 |
221014 |
401.60 |
405.00 |
397.00 |
397.50 |
-2.90 |
8,073 |
22,049 |
+957 |
Hover/Click |
|
Aug23 |
221014 |
397.80 |
401.70 |
393.70 |
394.20 |
-2.80 |
1,434 |
4,787 |
+199 |
Hover/Click |
|
Sep23 |
221014 |
393.10 |
397.70 |
390.00 |
390.60 |
-2.50 |
1,327 |
3,301 |
+55 |
Hover/Click |
|
Oct23 |
221014 |
390.40 |
393.00 |
386.20 |
386.30 |
-1.80 |
379 |
1,992 |
-73 |
Hover/Click |
|
Dec23 |
221014 |
391.30 |
392.70 |
385.50 |
386.20 |
-1.80 |
736 |
6,106 |
+28 |
Hover/Click |
|
Jan24 |
221014 |
384.80 |
384.80 |
384.80 |
384.80 |
-1.80 |
14 |
405 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
116,052 |
361,800 |
+1,492 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
66.34 |
67.20 |
65.01 |
65.30 |
-1.13 |
51,445 |
129,419 |
-2,820 |
Hover/Click |
|
Jan23 |
221014 |
64.57 |
65.38 |
63.37 |
63.63 |
-1.09 |
21,704 |
79,489 |
+3,084 |
Hover/Click |
|
Mar23 |
221014 |
63.43 |
64.00 |
62.12 |
62.33 |
-1.13 |
11,860 |
62,497 |
+1,297 |
Hover/Click |
|
May23 |
221014 |
62.56 |
63.15 |
61.28 |
61.48 |
-1.14 |
8,743 |
48,669 |
+236 |
Hover/Click |
|
Jul23 |
221014 |
61.73 |
62.23 |
60.40 |
60.59 |
-1.15 |
5,782 |
44,954 |
+725 |
Hover/Click |
|
Aug23 |
221014 |
61.09 |
61.30 |
59.59 |
59.71 |
-1.13 |
1,418 |
4,406 |
+63 |
Hover/Click |
|
Sep23 |
221014 |
60.05 |
60.47 |
58.72 |
58.89 |
-1.12 |
1,481 |
3,740 |
+299 |
Hover/Click |
|
Oct23 |
221014 |
58.07 |
59.67 |
57.89 |
58.10 |
-1.12 |
392 |
3,326 |
+48 |
Hover/Click |
|
Dec23 |
221014 |
59.20 |
59.20 |
57.39 |
57.59 |
-1.17 |
601 |
14,471 |
+70 |
Hover/Click |
|
Jan24 |
221014 |
58.65 |
58.65 |
57.26 |
57.26 |
-1.16 |
0 |
308 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
103,463 |
394,691 |
+2,965 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
221014 |
865.4 |
874.0 |
860.5 |
862.3 |
-8.1 |
22,881 |
44,457 |
-1,798 |
Hover/Click |
|
Jan23 |
221014 |
872.7 |
881.0 |
867.1 |
869.1 |
-8.6 |
16,345 |
77,222 |
+3,368 |
Hover/Click |
|
Mar23 |
221014 |
882.0 |
887.2 |
873.3 |
875.1 |
-9.2 |
3,560 |
60,036 |
+1,398 |
Hover/Click |
|
May23 |
221014 |
883.3 |
888.4 |
875.1 |
876.9 |
-9.0 |
1,230 |
26,252 |
+215 |
Hover/Click |
|
Jul23 |
221014 |
883.9 |
888.9 |
876.4 |
877.7 |
-9.1 |
1,749 |
10,077 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
46,627 |
231,551 |
+3,860 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
697.00 |
699.50 |
688.50 |
689.75 |
-8.00 |
180,209 |
656,518 |
-8,061 |
Hover/Click |
|
Mar23 |
221014 |
704.00 |
706.50 |
695.50 |
696.25 |
-8.75 |
76,792 |
309,814 |
+3,347 |
Hover/Click |
|
May23 |
221014 |
705.00 |
707.00 |
696.25 |
697.25 |
-8.50 |
30,567 |
137,415 |
+4,988 |
Hover/Click |
|
Jul23 |
221014 |
698.50 |
700.50 |
689.75 |
690.75 |
-8.25 |
28,215 |
143,198 |
+4,760 |
Hover/Click |
|
Sep23 |
221014 |
648.75 |
651.25 |
642.00 |
643.00 |
-7.00 |
4,262 |
49,130 |
+496 |
Hover/Click |
|
Dec23 |
221014 |
635.00 |
637.25 |
628.00 |
629.00 |
-7.00 |
8,869 |
107,373 |
+1,294 |
Hover/Click |
|
Mar24 |
221014 |
642.00 |
643.50 |
635.25 |
636.00 |
-6.75 |
241 |
4,363 |
+60 |
Hover/Click |
|
May24 |
221014 |
638.00 |
645.25 |
637.75 |
638.00 |
-6.75 |
67 |
1,388 |
+33 |
Hover/Click |
|
Jul24 |
221014 |
637.50 |
641.00 |
633.50 |
634.00 |
-6.25 |
134 |
1,437 |
+81 |
Hover/Click |
|
Sep24 |
221014 |
582.75 |
582.75 |
582.75 |
582.75 |
-5.25 |
1 |
86 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
329,550 |
1,415,939 |
+7,000 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
894.25 |
898.75 |
857.25 |
859.75 |
-32.50 |
44,744 |
138,546 |
-2,238 |
Hover/Click |
|
Mar23 |
221014 |
909.25 |
915.00 |
875.00 |
877.00 |
-31.50 |
18,442 |
70,297 |
+1,246 |
Hover/Click |
|
May23 |
221014 |
914.75 |
921.25 |
883.75 |
885.50 |
-30.00 |
9,384 |
31,617 |
+566 |
Hover/Click |
|
Jul23 |
221014 |
904.50 |
911.25 |
879.25 |
880.75 |
-26.00 |
6,021 |
38,773 |
+833 |
Hover/Click |
|
Sep23 |
221014 |
900.00 |
907.75 |
879.00 |
881.00 |
-22.50 |
1,638 |
7,599 |
-27 |
Hover/Click |
|
Dec23 |
221014 |
902.00 |
908.75 |
883.25 |
885.25 |
-19.75 |
1,345 |
19,029 |
+228 |
Hover/Click |
| Total Volume and Open Interest |
81,689 |
308,515 |
+614 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
982.00 |
989.50 |
950.75 |
952.25 |
-30.00 |
19,123 |
74,999 |
-2,219 |
Hover/Click |
|
Mar23 |
221014 |
980.00 |
987.25 |
949.75 |
950.75 |
-29.25 |
9,786 |
40,365 |
+469 |
Hover/Click |
|
May23 |
221014 |
977.00 |
983.75 |
948.00 |
949.00 |
-28.25 |
5,349 |
17,738 |
+353 |
Hover/Click |
|
Jul23 |
221014 |
964.50 |
970.50 |
939.00 |
940.00 |
-24.75 |
2,577 |
16,540 |
+386 |
Hover/Click |
|
Sep23 |
221014 |
950.00 |
962.75 |
934.50 |
935.50 |
-22.25 |
794 |
3,667 |
+15 |
Hover/Click |
|
Dec23 |
221014 |
958.00 |
962.50 |
935.00 |
936.25 |
-22.00 |
295 |
2,006 |
+32 |
Hover/Click |
|
Mar24 |
221014 |
928.75 |
928.75 |
928.75 |
928.75 |
-22.00 |
9 |
39 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
37,936 |
155,629 |
-954 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
979.00 |
984.75 |
952.25 |
954.25 |
-24.75 |
4,473 |
31,763 |
-298 |
Hover/Click |
|
Mar23 |
221014 |
990.50 |
990.75 |
961.50 |
963.00 |
-22.75 |
1,809 |
16,162 |
+40 |
Hover/Click |
|
May23 |
221014 |
986.00 |
987.50 |
968.00 |
969.00 |
-21.00 |
580 |
3,896 |
+15 |
Hover/Click |
|
Jul23 |
221014 |
985.00 |
986.00 |
968.00 |
968.00 |
-20.00 |
222 |
1,705 |
-32 |
Hover/Click |
|
Sep23 |
221014 |
953.00 |
953.00 |
931.00 |
933.25 |
-18.00 |
51 |
2,347 |
+20 |
Hover/Click |
|
Dec23 |
221014 |
948.00 |
948.00 |
930.75 |
930.75 |
-17.25 |
17 |
642 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
7,152 |
56,515 |
-252 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
407.50 |
408.75 |
392.00 |
397.75 |
-9.75 |
382 |
3,159 |
+11 |
Hover/Click |
|
Mar23 |
221014 |
411.00 |
411.00 |
397.00 |
400.75 |
-9.50 |
58 |
663 |
+41 |
Hover/Click |
|
May23 |
221014 |
405.25 |
405.25 |
396.00 |
399.50 |
-11.75 |
0 |
94 |
+0 |
Hover/Click |
|
Jul23 |
221014 |
402.00 |
402.00 |
402.00 |
402.00 |
-11.00 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
440 |
3,966 |
+52 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221014 |
16.76 |
16.81 |
16.72 |
16.74 |
-0.02 |
861 |
5,578 |
-203 |
Hover/Click |
|
Jan23 |
221014 |
17.09 |
17.15 |
17.07 |
17.08 |
-0.02 |
398 |
2,230 |
+260 |
Hover/Click |
|
Mar23 |
221014 |
17.34 |
17.38 |
17.34 |
17.36 |
-0.00 |
8 |
124 |
-1 |
Hover/Click |
|
May23 |
221014 |
17.41 |
17.41 |
17.41 |
17.41 |
-0.01 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,267 |
7,953 |
+56 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
221014 |
146.800 |
147.185 |
145.950 |
146.950 |
+0.500 |
1,541 |
9,889 |
-739 |
Hover/Click |
|
Dec22 |
221014 |
148.400 |
148.400 |
146.900 |
147.785 |
-0.150 |
19,147 |
112,006 |
-786 |
Hover/Click |
|
Feb23 |
221014 |
151.850 |
152.050 |
150.750 |
151.100 |
-0.600 |
8,466 |
51,565 |
+603 |
Hover/Click |
|
Apr23 |
221014 |
155.800 |
155.830 |
154.500 |
154.830 |
-0.770 |
8,233 |
43,648 |
-944 |
Hover/Click |
|
Jun23 |
221014 |
153.235 |
153.250 |
151.850 |
152.100 |
-0.950 |
5,394 |
31,428 |
+1,132 |
Hover/Click |
|
Aug23 |
221014 |
152.800 |
152.900 |
151.650 |
151.785 |
-0.915 |
1,011 |
8,640 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
44,060 |
262,164 |
-610 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
221014 |
175.000 |
175.150 |
173.130 |
173.800 |
-0.950 |
1,521 |
3,223 |
-440 |
Hover/Click |
|
Nov22 |
221014 |
176.500 |
176.630 |
174.330 |
174.785 |
-1.315 |
8,536 |
14,442 |
-1,962 |
Hover/Click |
|
Jan23 |
221014 |
176.750 |
176.800 |
174.700 |
175.100 |
-1.200 |
7,364 |
20,217 |
+1,995 |
Hover/Click |
|
Mar23 |
221014 |
178.000 |
178.000 |
176.285 |
176.650 |
-0.930 |
2,419 |
6,208 |
+113 |
Hover/Click |
|
Apr23 |
221014 |
181.600 |
181.600 |
180.185 |
180.550 |
-0.700 |
792 |
2,145 |
+124 |
Hover/Click |
|
May23 |
221014 |
184.650 |
184.650 |
183.300 |
183.700 |
-0.400 |
215 |
1,494 |
-10 |
Hover/Click |
|
Aug23 |
221014 |
197.100 |
197.130 |
195.800 |
196.435 |
-0.550 |
188 |
1,151 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
21,060 |
48,926 |
-50 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct22 |
221014 |
93.480 |
93.600 |
93.330 |
93.380 |
-0.050 |
2,225 |
8,965 |
-423 |
Hover/Click |
|
Dec22 |
221014 |
80.780 |
82.600 |
80.280 |
82.250 |
+1.650 |
18,267 |
85,316 |
-1,404 |
Hover/Click |
|
Feb23 |
221014 |
81.780 |
83.680 |
81.300 |
83.430 |
+1.700 |
7,182 |
38,237 |
+1,174 |
Hover/Click |
|
Apr23 |
221014 |
85.580 |
87.200 |
85.030 |
86.950 |
+1.550 |
4,667 |
29,380 |
+100 |
Hover/Click |
|
May23 |
221014 |
90.430 |
91.380 |
90.250 |
91.230 |
+1.380 |
1 |
628 |
-1 |
|
|
Jun23 |
221014 |
96.650 |
97.680 |
96.280 |
97.450 |
+0.970 |
2,277 |
13,598 |
-135 |
Hover/Click |
|
Jul23 |
221014 |
97.330 |
98.350 |
97.130 |
98.100 |
+0.900 |
474 |
4,166 |
+147 |
Hover/Click |
|
Aug23 |
221014 |
96.650 |
97.550 |
96.400 |
97.350 |
+0.900 |
191 |
3,065 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
35,394 |
185,893 |
-496 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct22 |
221014 |
21.82 |
21.85 |
21.75 |
21.77 |
-0.12 |
182 |
4,801 |
-15 |
Hover/Click |
|
Nov22 |
221014 |
21.16 |
21.22 |
20.41 |
20.41 |
-0.75 |
435 |
5,696 |
+36 |
Hover/Click |
|
Dec22 |
221014 |
20.50 |
20.50 |
19.67 |
19.70 |
-0.72 |
231 |
3,741 |
+60 |
Hover/Click |
|
Jan23 |
221014 |
20.20 |
20.20 |
19.66 |
19.66 |
-0.53 |
58 |
2,033 |
+36 |
Hover/Click |
|
Feb23 |
221014 |
20.30 |
20.30 |
19.79 |
19.79 |
-0.44 |
41 |
1,779 |
+26 |
Hover/Click |
|
Mar23 |
221014 |
20.35 |
20.35 |
19.96 |
19.96 |
-0.41 |
41 |
1,708 |
+25 |
Hover/Click |
|
Apr23 |
221014 |
20.38 |
20.38 |
20.01 |
20.01 |
-0.39 |
30 |
1,202 |
+26 |
Hover/Click |
|
May23 |
221014 |
20.42 |
20.42 |
20.17 |
20.17 |
-0.25 |
33 |
1,197 |
+31 |
Hover/Click |
|
Jun23 |
221014 |
20.25 |
20.30 |
20.25 |
20.30 |
-0.14 |
28 |
1,017 |
+23 |
Hover/Click |
|
Jul23 |
221014 |
20.30 |
20.45 |
20.16 |
20.16 |
-0.14 |
13 |
555 |
+10 |
Hover/Click |
|
Aug23 |
221014 |
20.30 |
20.45 |
20.20 |
20.20 |
-0.10 |
13 |
474 |
+3 |
Hover/Click |
|
Sep23 |
221014 |
20.30 |
20.45 |
20.20 |
20.20 |
-0.10 |
13 |
431 |
+10 |
Hover/Click |
|
Oct23 |
221014 |
20.30 |
20.30 |
20.05 |
20.05 |
-0.15 |
39 |
270 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,332 |
25,436 |
+327 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
2388 |
2407 |
2371 |
2377 |
-8 |
23,697 |
117,498 |
-1,754 |
Hover/Click |
|
Mar23 |
221014 |
2368 |
2389 |
2362 |
2367 |
-3 |
11,734 |
78,843 |
+275 |
Hover/Click |
|
May23 |
221014 |
2362 |
2379 |
2354 |
2358 |
-2 |
3,978 |
41,809 |
-493 |
Hover/Click |
|
Jul23 |
221014 |
2351 |
2367 |
2342 |
2348 |
-1 |
2,365 |
19,890 |
+94 |
Hover/Click |
|
Sep23 |
221014 |
2330 |
2346 |
2317 |
2325 |
-3 |
923 |
11,599 |
-56 |
Hover/Click |
|
Dec23 |
221014 |
2285 |
2300 |
2270 |
2277 |
-13 |
883 |
17,528 |
+322 |
Hover/Click |
|
Mar24 |
221014 |
2261 |
2263 |
2240 |
2240 |
-19 |
834 |
5,984 |
+281 |
Hover/Click |
| Total Volume and Open Interest |
45,138 |
297,897 |
-756 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
203.00 |
204.60 |
195.65 |
196.70 |
-5.45 |
31,777 |
75,596 |
-3,161 |
Hover/Click |
|
Mar23 |
221014 |
196.95 |
198.10 |
192.00 |
193.00 |
-3.05 |
14,537 |
61,229 |
+2,641 |
Hover/Click |
|
May23 |
221014 |
194.00 |
195.00 |
190.00 |
190.95 |
-2.65 |
5,094 |
25,268 |
+208 |
Hover/Click |
|
Jul23 |
221014 |
193.00 |
193.00 |
188.10 |
189.25 |
-2.55 |
1,744 |
6,473 |
-17 |
Hover/Click |
|
Sep23 |
221014 |
191.50 |
191.50 |
186.50 |
187.75 |
-2.50 |
922 |
8,074 |
-90 |
Hover/Click |
|
Dec23 |
221014 |
190.05 |
190.45 |
185.75 |
187.15 |
-2.65 |
542 |
7,572 |
+237 |
Hover/Click |
| Total Volume and Open Interest |
54,899 |
187,967 |
-231 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
221014 |
193.25 |
196.80 |
193.10 |
195.70 |
+1.85 |
1,204 |
6,047 |
-120 |
Hover/Click |
|
Jan23 |
221014 |
187.00 |
190.70 |
187.00 |
189.40 |
+2.00 |
851 |
3,970 |
+317 |
Hover/Click |
|
Mar23 |
221014 |
184.25 |
184.25 |
183.75 |
183.75 |
+2.05 |
23 |
983 |
+5 |
Hover/Click |
|
May23 |
221014 |
181.35 |
181.35 |
181.35 |
181.35 |
+2.05 |
4 |
105 |
+0 |
Hover/Click |
|
Jul23 |
221014 |
181.45 |
181.45 |
181.45 |
181.45 |
+1.95 |
|
|
|
Hover/Click |
|
Sep23 |
221014 |
179.40 |
179.40 |
179.40 |
179.40 |
+1.95 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,082 |
11,105 |
+202 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221014 |
18.83 |
18.90 |
18.75 |
18.84 |
+0.03 |
64,102 |
328,335 |
+3,116 |
Hover/Click |
|
May23 |
221014 |
17.88 |
17.92 |
17.81 |
17.87 |
+0.02 |
16,551 |
135,536 |
+1,617 |
Hover/Click |
|
Jul23 |
221014 |
17.28 |
17.33 |
17.22 |
17.29 |
+0.03 |
10,571 |
88,921 |
-448 |
Hover/Click |
|
Oct23 |
221014 |
17.23 |
17.32 |
17.21 |
17.28 |
+0.05 |
6,231 |
62,481 |
+1,276 |
Hover/Click |
|
Mar24 |
221014 |
17.39 |
17.49 |
17.38 |
17.45 |
+0.06 |
2,869 |
34,398 |
+20 |
Hover/Click |
|
May24 |
221014 |
16.78 |
16.84 |
16.73 |
16.80 |
+0.04 |
1,236 |
9,472 |
+176 |
Hover/Click |
|
Jul24 |
221014 |
16.32 |
16.38 |
16.26 |
16.33 |
+0.01 |
643 |
10,982 |
+153 |
Hover/Click |
|
Oct24 |
221014 |
16.15 |
16.20 |
16.06 |
16.16 |
unch |
465 |
10,327 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
102,965 |
693,431 |
+6,222 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
1963 |
1998 |
1960 |
1981 |
+15 |
7,033 |
86,352 |
-441 |
Hover/Click |
|
Mar23 |
221014 |
1915 |
1942 |
1912 |
1929 |
+14 |
7,152 |
100,308 |
+249 |
Hover/Click |
|
May23 |
221014 |
1876 |
1899 |
1876 |
1884 |
+11 |
2,816 |
40,826 |
+344 |
Hover/Click |
|
Jul23 |
221014 |
1857 |
1881 |
1855 |
1862 |
+7 |
1,878 |
20,855 |
+343 |
Hover/Click |
|
Sep23 |
221014 |
1842 |
1867 |
1836 |
1844 |
+5 |
1,009 |
12,507 |
+228 |
Hover/Click |
|
Dec23 |
221014 |
1822 |
1847 |
1811 |
1819 |
unch |
775 |
12,463 |
+313 |
Hover/Click |
|
Mar24 |
221014 |
1816 |
1820 |
1787 |
1794 |
-4 |
620 |
6,670 |
+265 |
Hover/Click |
| Total Volume and Open Interest |
21,286 |
282,773 |
+1,301 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
560.00 |
561.40 |
557.00 |
559.30 |
+2.10 |
5,011 |
43,047 |
+803 |
Hover/Click |
|
Mar23 |
221014 |
514.50 |
515.00 |
511.90 |
513.90 |
+2.30 |
2,129 |
22,215 |
-110 |
Hover/Click |
|
May23 |
221014 |
502.10 |
503.50 |
500.70 |
502.20 |
+1.70 |
884 |
9,237 |
+247 |
Hover/Click |
|
Aug23 |
221014 |
490.30 |
491.10 |
489.00 |
490.20 |
+1.20 |
347 |
5,633 |
+102 |
Hover/Click |
|
Oct23 |
221014 |
479.00 |
480.50 |
478.90 |
479.60 |
+0.60 |
99 |
4,733 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
8,521 |
87,758 |
+1,118 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
84.79 |
85.86 |
83.00 |
83.15 |
-1.64 |
21,059 |
106,124 |
-1,494 |
Hover/Click |
|
Mar23 |
221014 |
82.81 |
84.38 |
81.80 |
81.99 |
-1.50 |
9,816 |
61,647 |
+1,319 |
Hover/Click |
|
May23 |
221014 |
81.63 |
83.27 |
80.76 |
81.08 |
-1.26 |
3,135 |
21,450 |
+10 |
Hover/Click |
|
Jul23 |
221014 |
80.12 |
81.69 |
79.31 |
79.85 |
-0.98 |
2,893 |
16,163 |
+178 |
Hover/Click |
|
Oct23 |
221014 |
77.43 |
77.43 |
77.43 |
77.43 |
-0.80 |
0 |
1 |
+0 |
Hover/Click |
|
Dec23 |
221014 |
75.75 |
76.50 |
75.16 |
75.65 |
-0.56 |
437 |
22,050 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
37,471 |
232,292 |
+80 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov22 |
221014 |
497.8 |
503.4 |
487.1 |
494.0 |
-4.3 |
316 |
1,893 |
-70 |
|
|
Jan23 |
221014 |
489.5 |
495.0 |
478.0 |
479.7 |
-7.6 |
164 |
773 |
+12 |
|
|
Mar23 |
221014 |
496.2 |
496.3 |
496.2 |
496.3 |
-9.0 |
13 |
89 |
+3 |
|
|
May23 |
221014 |
505.3 |
505.3 |
505.3 |
505.3 |
-9.0 |
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 |
221014 |
89.27 |
89.73 |
85.20 |
85.61 |
-3.50 |
332,271 |
119,300 |
-34,154 |
Hover/Click |
|
Dec22 |
221014 |
88.15 |
88.52 |
84.22 |
84.65 |
-3.30 |
211,342 |
261,081 |
+6,461 |
Hover/Click |
|
Jan23 |
221014 |
86.71 |
87.18 |
83.13 |
83.55 |
-3.10 |
102,013 |
122,912 |
+6 |
Hover/Click |
|
Feb23 |
221014 |
85.15 |
85.75 |
81.92 |
82.29 |
-2.96 |
49,965 |
78,588 |
+637 |
Hover/Click |
|
Mar23 |
221014 |
83.86 |
84.36 |
80.73 |
81.08 |
-2.82 |
42,630 |
92,511 |
+1,376 |
Hover/Click |
|
Apr23 |
221014 |
82.40 |
82.93 |
79.65 |
79.98 |
-2.68 |
18,438 |
48,275 |
+661 |
Hover/Click |
|
May23 |
221014 |
81.54 |
81.84 |
78.84 |
79.03 |
-2.56 |
18,374 |
38,409 |
+213 |
Hover/Click |
|
Jun23 |
221014 |
80.60 |
81.03 |
77.84 |
78.19 |
-2.44 |
48,989 |
120,616 |
+2,008 |
Hover/Click |
|
Jul23 |
221014 |
79.71 |
79.85 |
77.11 |
77.41 |
-2.35 |
9,403 |
38,800 |
+2,080 |
Hover/Click |
|
Aug23 |
221014 |
78.04 |
78.12 |
76.66 |
76.69 |
-2.26 |
2,880 |
29,681 |
-34 |
Hover/Click |
|
Sep23 |
221014 |
78.14 |
78.14 |
75.95 |
76.02 |
-2.18 |
9,676 |
42,383 |
+109 |
Hover/Click |
|
Oct23 |
221014 |
76.04 |
76.54 |
75.25 |
75.41 |
-2.10 |
1,285 |
26,755 |
+246 |
Hover/Click |
|
Nov23 |
221014 |
75.50 |
75.55 |
74.86 |
74.86 |
-2.05 |
958 |
22,514 |
-117 |
Hover/Click |
|
Dec23 |
221014 |
76.17 |
76.66 |
74.00 |
74.31 |
-2.02 |
35,231 |
159,771 |
+1,421 |
Hover/Click |
|
Jan24 |
221014 |
73.73 |
73.73 |
73.73 |
73.73 |
-1.97 |
313 |
21,267 |
-27 |
Hover/Click |
|
Feb24 |
221014 |
73.17 |
73.17 |
73.17 |
73.17 |
-1.91 |
235 |
14,439 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
900,837 |
1,480,446 |
-19,052 |
|
| e-miNY Crude Oil(NYM) |
|
Nov22 |
221014 |
89.300 |
89.725 |
85.200 |
85.600 |
-3.500 |
23,457 |
4,569 |
+86 |
|
|
Dec22 |
221014 |
88.100 |
88.525 |
84.250 |
84.650 |
-3.300 |
880 |
1,982 |
+185 |
|
|
Jan23 |
221014 |
86.600 |
87.050 |
83.200 |
83.550 |
-3.100 |
155 |
439 |
+25 |
|
|
Feb23 |
221014 |
85.350 |
85.350 |
82.150 |
82.300 |
-2.950 |
15 |
35 |
+3 |
|
|
Mar23 |
221014 |
84.100 |
84.100 |
81.075 |
81.075 |
-2.825 |
3 |
86 |
-1 |
|
|
Apr23 |
221014 |
79.975 |
79.975 |
79.975 |
79.975 |
-2.675 |
1 |
10 |
+0 |
|
|
May23 |
221014 |
81.200 |
81.200 |
79.025 |
79.025 |
-2.575 |
2 |
8 |
+0 |
|
|
Jun23 |
221014 |
80.200 |
80.575 |
78.200 |
78.200 |
-2.425 |
9 |
20 |
+1 |
|
|
Jul23 |
221014 |
77.400 |
77.400 |
77.400 |
77.400 |
-2.350 |
0 |
5 |
+0 |
|
|
Aug23 |
221014 |
77.500 |
77.500 |
76.500 |
76.700 |
-2.250 |
11 |
40 |
+3 |
|
| Total Volume and Open Interest |
24,533 |
7,273 |
+302 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov22 |
221014 |
408.40 |
410.42 |
391.26 |
398.02 |
-11.46 |
63,627 |
53,581 |
-3,106 |
Hover/Click |
|
Dec22 |
221014 |
368.54 |
371.19 |
357.35 |
360.26 |
-10.50 |
66,823 |
51,308 |
+2,912 |
Hover/Click |
|
Jan23 |
221014 |
356.70 |
358.21 |
346.41 |
348.26 |
-9.66 |
37,860 |
31,822 |
-14 |
Hover/Click |
|
Feb23 |
221014 |
344.98 |
348.37 |
337.55 |
338.83 |
-9.61 |
17,924 |
25,390 |
+534 |
Hover/Click |
|
Mar23 |
221014 |
336.09 |
337.45 |
328.00 |
329.23 |
-9.28 |
14,812 |
25,358 |
+816 |
Hover/Click |
|
Apr23 |
221014 |
325.56 |
325.56 |
317.77 |
318.77 |
-9.00 |
9,068 |
27,782 |
+347 |
Hover/Click |
|
May23 |
221014 |
311.83 |
314.66 |
309.68 |
310.30 |
-8.89 |
5,783 |
11,676 |
+186 |
Hover/Click |
|
Jun23 |
221014 |
310.66 |
310.66 |
302.50 |
303.38 |
-8.85 |
6,402 |
16,742 |
-32 |
Hover/Click |
|
Jul23 |
221014 |
302.70 |
303.65 |
299.16 |
299.53 |
-8.77 |
2,126 |
5,007 |
+255 |
Hover/Click |
|
Aug23 |
221014 |
300.00 |
300.00 |
296.51 |
296.81 |
-8.61 |
1,262 |
2,346 |
+61 |
Hover/Click |
|
Sep23 |
221014 |
294.85 |
295.94 |
294.11 |
294.61 |
-8.41 |
1,399 |
2,677 |
+68 |
Hover/Click |
|
Oct23 |
221014 |
293.50 |
293.61 |
291.84 |
292.52 |
-8.15 |
735 |
2,559 |
+153 |
Hover/Click |
|
Nov23 |
221014 |
292.50 |
292.50 |
289.75 |
290.37 |
-7.86 |
396 |
1,569 |
+50 |
Hover/Click |
|
Dec23 |
221014 |
290.30 |
290.50 |
287.04 |
288.23 |
-7.47 |
1,141 |
13,964 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
229,368 |
277,638 |
+2,376 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov22 |
221014 |
269.94 |
270.05 |
259.35 |
263.09 |
-7.25 |
54,734 |
73,991 |
-6,289 |
Hover/Click |
|
Dec22 |
221014 |
252.35 |
253.14 |
243.06 |
245.40 |
-7.81 |
55,621 |
66,971 |
+2,987 |
Hover/Click |
|
Jan23 |
221014 |
246.20 |
247.24 |
237.36 |
239.22 |
-7.91 |
24,091 |
34,184 |
-6 |
Hover/Click |
|
Feb23 |
221014 |
245.11 |
245.51 |
236.05 |
237.78 |
-7.65 |
6,073 |
14,612 |
+278 |
Hover/Click |
|
Mar23 |
221014 |
245.42 |
246.06 |
236.96 |
238.60 |
-7.51 |
4,831 |
23,105 |
+19 |
Hover/Click |
|
Apr23 |
221014 |
257.94 |
259.22 |
254.50 |
255.73 |
-7.34 |
2,206 |
7,970 |
+64 |
Hover/Click |
|
May23 |
221014 |
255.90 |
258.23 |
253.44 |
254.82 |
-7.09 |
2,112 |
6,169 |
+377 |
Hover/Click |
|
Jun23 |
221014 |
255.95 |
256.38 |
250.94 |
252.53 |
-6.79 |
2,266 |
12,099 |
-28 |
Hover/Click |
|
Jul23 |
221014 |
250.68 |
251.74 |
247.10 |
248.76 |
-6.51 |
648 |
2,784 |
+86 |
Hover/Click |
|
Aug23 |
221014 |
246.26 |
246.50 |
243.30 |
244.29 |
-6.29 |
275 |
1,573 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
153,167 |
255,062 |
-2,485 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov22 |
221014 |
263.09 |
263.09 |
263.09 |
263.09 |
-7.25 |
2 |
2 |
+0 |
|
|
Dec22 |
221014 |
245.40 |
245.40 |
245.40 |
245.40 |
-7.81 |
|
|
|
|
|
Jan23 |
221014 |
239.22 |
239.22 |
239.22 |
239.22 |
-7.91 |
|
|
|
|
|
Feb23 |
221014 |
237.78 |
237.78 |
237.78 |
237.78 |
-7.65 |
|
|
|
|
| Total Volume and Open Interest |
2 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov22 |
221014 |
6.684 |
6.742 |
6.409 |
6.453 |
-0.288 |
112,382 |
106,261 |
-13,642 |
Hover/Click |
|
Dec22 |
221014 |
6.989 |
7.051 |
6.772 |
6.827 |
-0.226 |
50,199 |
76,612 |
+2,603 |
Hover/Click |
|
Jan23 |
221014 |
7.200 |
7.230 |
6.973 |
7.043 |
-0.199 |
50,001 |
112,187 |
+6,874 |
Hover/Click |
|
Feb23 |
221014 |
6.956 |
6.975 |
6.743 |
6.793 |
-0.213 |
14,512 |
51,043 |
+884 |
Hover/Click |
|
Mar23 |
221014 |
6.354 |
6.354 |
6.126 |
6.144 |
-0.206 |
23,799 |
85,619 |
+3,070 |
Hover/Click |
|
Apr23 |
221014 |
5.155 |
5.199 |
5.085 |
5.088 |
-0.085 |
16,422 |
76,923 |
-236 |
Hover/Click |
|
May23 |
221014 |
5.048 |
5.085 |
4.992 |
4.999 |
-0.073 |
13,626 |
83,148 |
+77 |
Hover/Click |
|
Jun23 |
221014 |
5.127 |
5.152 |
5.062 |
5.070 |
-0.072 |
3,466 |
24,415 |
+26 |
Hover/Click |
|
Jul23 |
221014 |
5.204 |
5.223 |
5.139 |
5.145 |
-0.070 |
4,640 |
28,989 |
+494 |
Hover/Click |
|
Aug23 |
221014 |
5.196 |
5.228 |
5.142 |
5.155 |
-0.066 |
2,812 |
20,948 |
+210 |
Hover/Click |
|
Sep23 |
221014 |
5.162 |
5.193 |
5.109 |
5.122 |
-0.064 |
4,353 |
27,245 |
+967 |
Hover/Click |
|
Oct23 |
221014 |
5.234 |
5.261 |
5.176 |
5.196 |
-0.059 |
15,544 |
53,894 |
-1,773 |
Hover/Click |
|
Nov23 |
221014 |
5.564 |
5.625 |
5.547 |
5.570 |
-0.028 |
7,204 |
22,341 |
+232 |
Hover/Click |
|
Dec23 |
221014 |
5.873 |
5.940 |
5.855 |
5.895 |
-0.023 |
6,567 |
22,155 |
+1,192 |
Hover/Click |
|
Jan24 |
221014 |
6.005 |
6.071 |
5.990 |
6.026 |
-0.021 |
7,209 |
34,104 |
+1,260 |
Hover/Click |
|
Feb24 |
221014 |
5.748 |
5.797 |
5.714 |
5.749 |
-0.005 |
1,350 |
9,660 |
+341 |
Hover/Click |
| Total Volume and Open Interest |
340,329 |
977,484 |
+3,016 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
94.53 |
95.11 |
91.28 |
91.63 |
-2.94 |
257,656 |
376,228 |
-15,511 |
Hover/Click |
|
Jan23 |
221014 |
92.81 |
93.45 |
89.81 |
90.15 |
-2.77 |
187,542 |
336,550 |
+27,671 |
Hover/Click |
|
Feb23 |
221014 |
91.06 |
91.69 |
88.18 |
88.51 |
-2.70 |
108,767 |
186,951 |
-218 |
Hover/Click |
|
Mar23 |
221014 |
89.44 |
90.12 |
86.74 |
87.07 |
-2.61 |
68,920 |
111,233 |
+1,331 |
Hover/Click |
|
Apr23 |
221014 |
87.99 |
88.68 |
85.47 |
85.80 |
-2.51 |
41,774 |
69,664 |
+2,693 |
Hover/Click |
|
May23 |
221014 |
86.94 |
87.43 |
84.39 |
84.73 |
-2.41 |
32,003 |
87,525 |
+1,559 |
Hover/Click |
|
Jun23 |
221014 |
85.86 |
86.38 |
83.41 |
83.74 |
-2.33 |
60,775 |
183,107 |
+8,824 |
Hover/Click |
|
Jul23 |
221014 |
84.82 |
85.34 |
82.65 |
82.91 |
-2.26 |
7,594 |
49,150 |
+948 |
Hover/Click |
|
Aug23 |
221014 |
84.03 |
84.40 |
81.86 |
82.14 |
-2.21 |
4,204 |
35,077 |
+996 |
Hover/Click |
|
Sep23 |
221014 |
82.24 |
82.24 |
80.95 |
81.48 |
-2.16 |
6,916 |
41,121 |
+535 |
Hover/Click |
|
Oct23 |
221014 |
80.86 |
80.86 |
80.86 |
80.86 |
-2.11 |
1,763 |
25,280 |
-312 |
Hover/Click |
|
Nov23 |
221014 |
80.33 |
80.33 |
80.33 |
80.33 |
-2.06 |
1,415 |
22,641 |
+345 |
Hover/Click |
|
Dec23 |
221014 |
81.62 |
82.09 |
79.55 |
79.81 |
-2.01 |
31,283 |
169,149 |
+825 |
Hover/Click |
|
Jan24 |
221014 |
79.26 |
79.26 |
79.26 |
79.26 |
-1.97 |
377 |
20,085 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
823,976 |
1,947,368 |
+31,617 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
221014 |
1123.00 |
1133.25 |
1075.50 |
1085.75 |
-30.00 |
71,572 |
100,950 |
-1,185 |
Hover/Click |
|
Dec22 |
221014 |
1053.75 |
1061.50 |
1013.75 |
1022.00 |
-22.00 |
66,442 |
107,912 |
+4,534 |
Hover/Click |
|
Jan23 |
221014 |
1028.00 |
1034.75 |
990.75 |
998.00 |
-19.50 |
32,372 |
74,409 |
-870 |
Hover/Click |
|
Feb23 |
221014 |
1001.00 |
1008.00 |
967.50 |
973.75 |
-18.75 |
22,095 |
37,875 |
-402 |
Hover/Click |
|
Mar23 |
221014 |
973.00 |
979.50 |
941.75 |
947.50 |
-18.00 |
18,966 |
34,267 |
+417 |
Hover/Click |
|
Apr23 |
221014 |
945.25 |
950.25 |
916.25 |
921.25 |
-17.50 |
7,671 |
19,719 |
+54 |
Hover/Click |
|
May23 |
221014 |
924.75 |
929.75 |
897.50 |
902.25 |
-17.00 |
4,105 |
12,782 |
+474 |
Hover/Click |
|
Jun23 |
221014 |
911.75 |
916.25 |
885.50 |
889.75 |
-16.00 |
14,071 |
27,472 |
+622 |
Hover/Click |
|
Jul23 |
221014 |
905.50 |
905.50 |
877.50 |
881.00 |
-15.50 |
1,479 |
8,812 |
+231 |
Hover/Click |
|
Aug23 |
221014 |
894.25 |
894.25 |
869.25 |
872.50 |
-14.50 |
812 |
8,014 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
247,783 |
500,152 |
+4,114 |
|
| Ethanol(CBOT) |
|
Nov22 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221014 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
221014 |
88.96 |
89.69 |
85.23 |
85.61 |
-3.50 |
28,268 |
26,346 |
-1,214 |
Hover/Click |
|
Dec22 |
221014 |
87.76 |
88.47 |
84.25 |
84.65 |
-3.30 |
45,446 |
105,390 |
+606 |
Hover/Click |
|
Jan23 |
221014 |
87.14 |
87.14 |
83.42 |
83.55 |
-3.10 |
33,568 |
37,842 |
+1,719 |
Hover/Click |
|
Feb23 |
221014 |
85.68 |
85.68 |
81.98 |
82.29 |
-2.96 |
19,848 |
19,449 |
+232 |
Hover/Click |
|
Mar23 |
221014 |
84.33 |
84.33 |
81.08 |
81.08 |
-2.82 |
12,335 |
32,810 |
-159 |
Hover/Click |
|
Apr23 |
221014 |
80.23 |
80.23 |
79.97 |
79.98 |
-2.68 |
3,619 |
9,946 |
+216 |
Hover/Click |
|
May23 |
221014 |
79.03 |
79.03 |
79.03 |
79.03 |
-2.56 |
3,166 |
10,367 |
+1,050 |
Hover/Click |
|
Jun23 |
221014 |
81.00 |
81.00 |
78.19 |
78.19 |
-2.44 |
7,292 |
52,357 |
-239 |
Hover/Click |
|
Jul23 |
221014 |
77.41 |
77.41 |
77.41 |
77.41 |
-2.35 |
604 |
5,245 |
+5 |
Hover/Click |
|
Aug23 |
221014 |
76.69 |
76.69 |
76.69 |
76.69 |
-2.26 |
261 |
3,888 |
+16 |
Hover/Click |
|
Sep23 |
221014 |
76.02 |
76.02 |
76.02 |
76.02 |
-2.18 |
520 |
10,274 |
-28 |
Hover/Click |
|
Oct23 |
221014 |
75.41 |
75.41 |
75.41 |
75.41 |
-2.10 |
1 |
2,870 |
-1 |
Hover/Click |
|
Nov23 |
221014 |
74.86 |
74.86 |
74.86 |
74.86 |
-2.05 |
2 |
5,430 |
+0 |
Hover/Click |
|
Dec23 |
221014 |
74.31 |
74.31 |
74.31 |
74.31 |
-2.02 |
4,063 |
45,074 |
+309 |
Hover/Click |
|
Jan24 |
221014 |
73.73 |
73.73 |
73.73 |
73.73 |
-1.97 |
0 |
3,392 |
+0 |
Hover/Click |
|
Feb24 |
221014 |
73.17 |
73.17 |
73.17 |
73.17 |
-1.91 |
0 |
1,239 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
161,190 |
423,263 |
+3,286 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
112.475 |
113.300 |
112.060 |
113.202 |
+0.950 |
39,163 |
54,118 |
+209 |
Hover/Click |
|
Mar23 |
221014 |
112.090 |
112.840 |
111.755 |
112.793 |
+0.915 |
92 |
715 |
+12 |
Hover/Click |
|
Jun23 |
221014 |
112.442 |
112.442 |
112.442 |
112.442 |
+0.840 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
39,255 |
54,836 |
+221 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
63.07 |
63.58 |
62.05 |
62.13 |
-1.04 |
85,567 |
139,862 |
+2,545 |
Hover/Click |
|
Mar23 |
221014 |
63.41 |
63.81 |
62.32 |
62.38 |
-1.03 |
34 |
430 |
+4 |
Hover/Click |
|
Jun23 |
221014 |
62.71 |
63.90 |
62.53 |
62.56 |
-1.04 |
0 |
74 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,667 |
140,853 |
+2,533 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
113.46 |
113.81 |
111.66 |
111.87 |
-1.47 |
181,411 |
250,833 |
-469 |
Hover/Click |
|
Mar23 |
221014 |
113.25 |
113.90 |
111.86 |
112.00 |
-1.45 |
191 |
2,073 |
-2 |
Hover/Click |
|
Jun23 |
221014 |
112.30 |
113.51 |
111.88 |
111.93 |
-1.41 |
1 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
181,960 |
255,169 |
-480 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
72.73 |
72.99 |
71.96 |
72.00 |
-0.87 |
89,305 |
138,421 |
-1,117 |
Hover/Click |
|
Mar23 |
221014 |
72.89 |
73.10 |
72.10 |
72.13 |
-0.88 |
46 |
3,081 |
+21 |
Hover/Click |
|
Jun23 |
221014 |
72.90 |
73.17 |
72.24 |
72.25 |
-0.87 |
5 |
546 |
+5 |
Hover/Click |
|
Sep23 |
221014 |
72.50 |
73.26 |
72.34 |
72.36 |
-0.86 |
1 |
142 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
89,380 |
142,916 |
-1,084 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
68.42 |
68.47 |
67.65 |
67.73 |
-0.71 |
146,010 |
251,304 |
+11,365 |
Hover/Click |
|
Mar23 |
221014 |
69.27 |
69.32 |
68.56 |
68.61 |
-0.72 |
72 |
2,636 |
+2 |
Hover/Click |
|
Jun23 |
221014 |
70.00 |
70.00 |
69.59 |
69.60 |
-0.72 |
1 |
148 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
146,871 |
256,585 |
+11,578 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
100.55 |
101.02 |
100.00 |
100.10 |
-0.72 |
17,770 |
44,450 |
+1,096 |
Hover/Click |
|
Mar23 |
221014 |
101.40 |
102.06 |
101.10 |
101.17 |
-0.73 |
1 |
368 |
+0 |
Hover/Click |
|
Jun23 |
221014 |
103.15 |
103.16 |
102.28 |
102.28 |
-0.70 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,775 |
44,848 |
+1,100 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
98.26 |
98.56 |
97.54 |
97.70 |
-0.64 |
166,935 |
615,389 |
-4,176 |
Hover/Click |
|
Mar23 |
221014 |
98.87 |
99.28 |
98.30 |
98.43 |
-0.64 |
474 |
10,796 |
-21 |
Hover/Click |
|
Jun23 |
221014 |
99.09 |
99.86 |
99.02 |
99.09 |
-0.62 |
700 |
2,174 |
+700 |
Hover/Click |
| Total Volume and Open Interest |
170,800 |
635,662 |
-3,686 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
494.88 |
495.25 |
491.63 |
492.13 |
-2.63 |
56,726 |
213,093 |
+6,957 |
Hover/Click |
|
Mar23 |
221014 |
484.63 |
487.63 |
484.63 |
484.63 |
-2.63 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,726 |
213,127 |
+6,957 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov22 |
221014 |
189.25 |
190.10 |
186.85 |
187.05 |
-2.40 |
2,991 |
39,778 |
+385 |
|
|
Dec22 |
221014 |
188.00 |
188.90 |
185.70 |
185.90 |
-2.40 |
35 |
1,974 |
+7 |
Hover/Click |
|
Jan23 |
221014 |
184.90 |
184.90 |
184.90 |
184.90 |
-2.30 |
|
|
|
|
|
Feb23 |
221014 |
183.65 |
183.65 |
183.65 |
183.65 |
-2.30 |
|
|
|
|
| Total Volume and Open Interest |
3,026 |
41,752 |
+392 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
124~240 |
125~310 |
123~140 |
123~230 |
-0~270 |
319,504 |
1,212,305 |
+1,272 |
Hover/Click |
|
Mar23 |
221014 |
124~300 |
125~260 |
123~130 |
123~210 |
-0~270 |
73 |
206 |
+12 |
Hover/Click |
|
Jun23 |
221014 |
123~210 |
123~210 |
123~210 |
123~210 |
-0~270 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
319,577 |
1,212,513 |
+1,284 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
111~015 |
111~230 |
110~140 |
110~190 |
-0~135 |
1,395,612 |
3,890,823 |
+17,616 |
Hover/Click |
|
Mar23 |
221014 |
111~105 |
112~010 |
110~285 |
111~005 |
-0~100 |
190 |
833 |
+58 |
Hover/Click |
|
Jun23 |
221014 |
111~065 |
111~065 |
111~065 |
111~065 |
-0~195 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,395,802 |
3,891,660 |
+17,674 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
106~226 |
107~036 |
106~100 |
106~130 |
-0~092 |
851,592 |
4,030,945 |
-9,633 |
Hover/Click |
|
Mar23 |
221014 |
107~094 |
107~104 |
106~176 |
106~200 |
-0~082 |
162 |
166 |
+161 |
Hover/Click |
|
Jun23 |
221014 |
106~280 |
106~280 |
106~280 |
106~280 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
851,754 |
4,031,111 |
-9,472 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
102~065 |
102~115 |
102~041 |
102~047 |
-0~026 |
462,991 |
2,034,970 |
-10,902 |
Hover/Click |
|
Mar23 |
221014 |
102~146 |
102~165 |
102~092 |
102~094 |
-0~030 |
1,313 |
1,351 |
+1,300 |
Hover/Click |
|
Jun23 |
221014 |
102~094 |
102~094 |
102~094 |
102~094 |
-0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
464,304 |
2,036,321 |
-9,602 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
94.935 |
94.970 |
94.885 |
94.895 |
-0.060 |
171,270 |
1,443,529 |
+8,900 |
|
|
Mar23 |
221014 |
94.820 |
94.890 |
94.750 |
94.760 |
-0.110 |
72,506 |
956,742 |
+526 |
|
|
Jun23 |
221014 |
94.870 |
94.945 |
94.795 |
94.810 |
-0.110 |
70,152 |
798,512 |
-4,146 |
|
|
Sep23 |
221014 |
95.005 |
95.110 |
94.960 |
94.970 |
-0.090 |
35,969 |
772,016 |
+68 |
|
|
Dec23 |
221014 |
95.210 |
95.295 |
95.130 |
95.145 |
-0.085 |
83,172 |
937,408 |
+2,882 |
|
|
Mar24 |
221014 |
95.460 |
95.545 |
95.370 |
95.385 |
-0.080 |
26,529 |
403,960 |
-192 |
|
|
Jun24 |
221014 |
95.685 |
95.765 |
95.580 |
95.600 |
-0.075 |
25,562 |
406,935 |
-282 |
|
|
Sep24 |
221014 |
95.840 |
95.925 |
95.730 |
95.755 |
-0.070 |
20,945 |
393,755 |
-258 |
|
|
Dec24 |
221014 |
95.970 |
96.060 |
95.860 |
95.890 |
-0.060 |
36,562 |
647,817 |
+2,496 |
|
|
Mar25 |
221014 |
96.080 |
96.175 |
95.970 |
96.000 |
-0.055 |
11,799 |
220,766 |
-1,369 |
|
|
Jun25 |
221014 |
96.145 |
96.250 |
96.040 |
96.070 |
-0.050 |
11,027 |
168,323 |
-178 |
|
|
Sep25 |
221014 |
96.190 |
96.305 |
96.080 |
96.115 |
-0.050 |
10,139 |
116,176 |
-455 |
|
|
Dec25 |
221014 |
96.220 |
96.335 |
96.110 |
96.145 |
-0.045 |
18,133 |
145,091 |
-1,368 |
|
|
Mar26 |
221014 |
96.230 |
96.350 |
96.120 |
96.155 |
-0.045 |
6,839 |
74,190 |
-261 |
|
|
Jun26 |
221014 |
96.230 |
96.350 |
96.120 |
96.155 |
-0.045 |
8,059 |
84,835 |
-473 |
|
|
Sep26 |
221014 |
96.225 |
96.355 |
96.125 |
96.155 |
-0.045 |
5,876 |
103,270 |
+40 |
|
|
Dec26 |
221014 |
96.205 |
96.340 |
96.115 |
96.140 |
-0.045 |
6,873 |
70,839 |
-756 |
|
|
Mar27 |
221014 |
96.165 |
96.315 |
96.090 |
96.115 |
-0.045 |
5,808 |
40,789 |
-161 |
|
| Total Volume and Open Interest |
690,763 |
8,140,829 |
+11,147 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221014 |
133~08 |
134~24 |
131~15 |
132~02 |
-0~27 |
153,459 |
1,430,623 |
+1,252 |
|
|
Mar23 |
221014 |
132~02 |
132~02 |
132~02 |
132~02 |
-0~27 |
|
|
|
|
|
Jun23 |
221014 |
132~02 |
132~02 |
132~02 |
132~02 |
-0~27 |
|
|
|
|
| Total Volume and Open Interest |
153,459 |
1,430,623 |
+1,252 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221014 |
117~075 |
118~040 |
116~115 |
116~180 |
-0~175 |
315,719 |
1,379,223 |
-6,158 |
|
|
Mar23 |
221014 |
116~180 |
116~180 |
116~180 |
116~180 |
-0~175 |
|
|
|
|
|
Jun23 |
221014 |
116~180 |
116~180 |
116~180 |
116~180 |
-0~175 |
|
|
|
|
| Total Volume and Open Interest |
315,719 |
1,379,223 |
-6,158 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct22 |
221014 |
96.918 |
96.920 |
96.918 |
96.918 |
unch |
12,277 |
400,133 |
+1,206 |
|
|
Nov22 |
221014 |
96.190 |
96.200 |
96.185 |
96.195 |
+0.010 |
68,464 |
379,870 |
+12,627 |
|
|
Dec22 |
221014 |
95.770 |
95.790 |
95.765 |
95.780 |
unch |
16,130 |
139,326 |
+1,611 |
|
|
Jan23 |
221014 |
95.495 |
95.515 |
95.480 |
95.495 |
-0.010 |
41,692 |
225,300 |
-4,564 |
|
|
Feb23 |
221014 |
95.175 |
95.215 |
95.145 |
95.160 |
-0.040 |
26,661 |
152,770 |
-587 |
|
|
Mar23 |
221014 |
95.145 |
95.180 |
95.100 |
95.115 |
-0.050 |
6,688 |
34,815 |
+79 |
|
| Total Volume and Open Interest |
229,421 |
1,632,398 |
+14,678 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec22 |
221013 |
148.38 |
148.39 |
148.18 |
148.34 |
-0.08 |
1,816 |
14,423 |
+12 |
Hover/Click |
|
Mar23 |
221013 |
146.80 |
146.80 |
146.80 |
146.80 |
-0.08 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221013 |
146.80 |
146.80 |
146.80 |
146.80 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,816 |
14,424 |
+12 |
|
| Euro-Buxl(EUREX) |
|
Dec22 |
221014 |
139.28 |
143.24 |
136.10 |
136.60 |
-1.92 |
82,278 |
233,572 |
-8,393 |
|
|
Mar23 |
221014 |
134.60 |
134.60 |
134.60 |
134.60 |
-1.92 |
0 |
3 |
+0 |
|
|
Jun23 |
221014 |
133.76 |
133.76 |
133.76 |
133.76 |
-1.92 |
|
|
|
|
| Total Volume and Open Interest |
82,278 |
233,575 |
-8,393 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
136.80 |
138.52 |
135.82 |
136.08 |
-0.14 |
870,442 |
1,482,169 |
+12,655 |
Hover/Click |
|
Mar23 |
221014 |
135.78 |
136.00 |
134.45 |
134.45 |
-0.12 |
9 |
33 |
+2 |
Hover/Click |
|
Jun23 |
221014 |
132.98 |
132.98 |
132.98 |
132.98 |
-0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
870,451 |
1,482,202 |
+12,657 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
119.14 |
119.96 |
118.81 |
118.89 |
-0.03 |
483,787 |
1,644,270 |
+11,837 |
Hover/Click |
|
Mar23 |
221014 |
116.97 |
116.97 |
116.97 |
116.97 |
-0.03 |
0 |
87 |
+0 |
Hover/Click |
|
Jun23 |
221014 |
118.17 |
118.17 |
118.17 |
118.17 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
483,787 |
1,644,357 |
+11,837 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
221014 |
106.96 |
107.14 |
106.81 |
106.82 |
-0.06 |
527,759 |
2,296,875 |
-1,144 |
|
|
Mar23 |
221014 |
106.40 |
106.50 |
106.40 |
106.41 |
-0.06 |
6 |
11 |
+5 |
|
|
Jun23 |
221014 |
106.72 |
106.72 |
106.72 |
106.72 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
527,765 |
2,296,886 |
-1,139 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221014 |
97.720 |
97.720 |
97.720 |
97.720 |
+0.005 |
0 |
283 |
+0 |
|
|
Mar23 |
221014 |
97.130 |
97.130 |
97.100 |
97.100 |
-0.020 |
0 |
390 |
+0 |
|
|
Jun23 |
221014 |
96.825 |
96.825 |
96.825 |
96.825 |
-0.005 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
35 |
1,737 |
-35 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
96~15 |
98~08 |
92~21 |
93~23 |
-0~26 |
290,610 |
495,631 |
-16,557 |
Hover/Click |
|
Mar23 |
221014 |
95~28 |
95~28 |
93~10 |
93~10 |
-0~22 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
290,610 |
495,633 |
-16,557 |
|
| 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 |
221014 |
97.705 |
97.750 |
97.695 |
97.715 |
+0.010 |
131,356 |
719,438 |
-2,977 |
|
|
Mar23 |
221014 |
97.110 |
97.190 |
97.070 |
97.085 |
-0.010 |
152,571 |
735,319 |
-2,244 |
|
|
Jun23 |
221014 |
96.845 |
96.935 |
96.780 |
96.805 |
+0.005 |
91,521 |
520,544 |
-890 |
|
| Total Volume and Open Interest |
1,004,133 |
4,479,006 |
-1,199 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
96.80 |
96.80 |
96.69 |
96.74 |
-0.06 |
33,614 |
231,080 |
-4,495 |
|
|
Mar23 |
221014 |
96.26 |
96.27 |
96.07 |
96.15 |
-0.12 |
31,376 |
154,459 |
+3,628 |
|
|
Jun23 |
221014 |
95.94 |
95.95 |
95.74 |
95.82 |
-0.12 |
17,835 |
113,073 |
+3,250 |
|
|
Sep23 |
221014 |
95.79 |
95.82 |
95.60 |
95.69 |
-0.11 |
10,358 |
106,333 |
+1,797 |
|
|
Dec23 |
221014 |
95.78 |
95.83 |
95.59 |
95.66 |
-0.12 |
11,567 |
84,619 |
-883 |
|
|
Mar24 |
221014 |
95.84 |
95.90 |
95.66 |
95.73 |
-0.11 |
5,989 |
68,568 |
+1,163 |
|
|
Jun24 |
221014 |
95.88 |
95.92 |
95.69 |
95.78 |
-0.09 |
3,751 |
65,362 |
+695 |
|
|
Sep24 |
221014 |
95.90 |
95.94 |
95.71 |
95.81 |
-0.08 |
2,661 |
37,889 |
-135 |
|
|
Dec24 |
221014 |
95.93 |
95.93 |
95.81 |
95.83 |
-0.08 |
32 |
954 |
+17 |
|
|
Mar25 |
221014 |
95.83 |
95.84 |
95.81 |
95.84 |
-0.08 |
0 |
171 |
+0 |
|
| Total Volume and Open Interest |
117,187 |
862,749 |
+5,039 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
95.98 |
96.05 |
95.83 |
95.97 |
-0.01 |
142,599 |
944,027 |
+10,756 |
|
|
Mar23 |
221014 |
95.97 |
95.97 |
95.97 |
95.97 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
142,599 |
944,027 |
+10,756 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
96.47 |
96.50 |
96.28 |
96.38 |
-0.08 |
117,415 |
764,051 |
-2,649 |
|
|
Mar23 |
221014 |
96.38 |
96.38 |
96.38 |
96.38 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
117,415 |
764,051 |
-2,649 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct22 |
221014 |
1665.3 |
1667.0 |
1640.0 |
1641.7 |
-28.3 |
149 |
619 |
-32 |
Hover/Click |
|
Dec22 |
221014 |
1672.8 |
1677.8 |
1645.6 |
1648.9 |
-28.1 |
131,769 |
365,228 |
+1,550 |
Hover/Click |
|
Feb23 |
221014 |
1686.1 |
1691.4 |
1659.9 |
1662.8 |
-28.0 |
6,018 |
43,625 |
+1,523 |
Hover/Click |
|
Apr23 |
221014 |
1702.8 |
1704.6 |
1675.6 |
1677.4 |
-28.0 |
4,593 |
13,170 |
+1,163 |
Hover/Click |
|
Jun23 |
221014 |
1714.5 |
1720.3 |
1690.1 |
1692.0 |
-27.9 |
588 |
6,260 |
+159 |
Hover/Click |
|
Aug23 |
221014 |
1717.5 |
1724.7 |
1705.8 |
1706.6 |
-27.8 |
33 |
2,156 |
+7 |
Hover/Click |
|
Oct23 |
221014 |
1745.8 |
1745.8 |
1720.9 |
1720.9 |
-27.8 |
3 |
134 |
+1 |
Hover/Click |
|
Dec23 |
221014 |
1759.1 |
1759.1 |
1734.6 |
1735.3 |
-27.4 |
229 |
1,126 |
+7 |
Hover/Click |
|
Feb24 |
221014 |
1748.1 |
1748.1 |
1748.1 |
1748.1 |
-27.4 |
|
|
|
Hover/Click |
|
Apr24 |
221014 |
1757.1 |
1757.1 |
1757.1 |
1757.1 |
-27.4 |
|
|
|
Hover/Click |
|
Jun24 |
221014 |
1766.0 |
1766.0 |
1766.0 |
1766.0 |
-27.4 |
0 |
180 |
+0 |
Hover/Click |
|
Aug24 |
221014 |
1774.5 |
1774.5 |
1774.5 |
1774.5 |
-27.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
143,607 |
435,773 |
+4,378 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
1886.5 |
1905.5 |
1801.0 |
1807.1 |
-84.7 |
57,220 |
104,342 |
+957 |
Hover/Click |
|
Mar23 |
221014 |
1905.0 |
1925.5 |
1823.0 |
1827.7 |
-84.7 |
3,635 |
17,948 |
+917 |
Hover/Click |
|
May23 |
221014 |
1899.0 |
1930.0 |
1840.0 |
1841.5 |
-85.1 |
968 |
2,510 |
+419 |
Hover/Click |
|
Jul23 |
221014 |
1915.0 |
1945.0 |
1856.7 |
1856.7 |
-85.2 |
230 |
1,005 |
+128 |
Hover/Click |
|
Sep23 |
221014 |
1928.0 |
1928.0 |
1871.1 |
1871.1 |
-84.2 |
15 |
516 |
+6 |
Hover/Click |
|
Dec23 |
221014 |
1892.0 |
1900.0 |
1892.0 |
1892.8 |
-84.2 |
0 |
216 |
+0 |
Hover/Click |
|
Mar24 |
221014 |
1912.8 |
1912.8 |
1912.8 |
1912.8 |
-83.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
62,330 |
128,060 |
+2,437 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
221014 |
916.8 |
916.8 |
905.3 |
905.3 |
-1.5 |
0 |
276 |
-2 |
Hover/Click |
|
Jan23 |
221014 |
900.0 |
912.4 |
891.1 |
894.9 |
-1.5 |
16,111 |
49,169 |
-622 |
Hover/Click |
|
Apr23 |
221014 |
903.0 |
911.5 |
892.2 |
895.2 |
-1.8 |
762 |
2,702 |
+426 |
Hover/Click |
|
Jul23 |
221014 |
897.5 |
897.5 |
897.5 |
897.5 |
-1.9 |
14 |
88 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
16,887 |
52,245 |
-190 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
2114.00 |
2139.50 |
1989.00 |
1997.30 |
-119.90 |
1,651 |
6,334 |
-89 |
Hover/Click |
|
Mar23 |
221014 |
2089.00 |
2134.50 |
2008.30 |
2008.30 |
-119.70 |
116 |
550 |
+88 |
Hover/Click |
|
Jun23 |
221014 |
2010.30 |
2010.30 |
2010.30 |
2010.30 |
-119.70 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,767 |
6,889 |
-1 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
346.35 |
350.10 |
340.05 |
342.35 |
-1.70 |
56,579 |
103,742 |
-2,655 |
Hover/Click |
|
Mar23 |
221014 |
344.30 |
348.00 |
338.40 |
340.45 |
-1.85 |
8,695 |
38,047 |
+717 |
Hover/Click |
|
May23 |
221014 |
345.85 |
346.30 |
337.40 |
339.15 |
-2.15 |
1,785 |
7,927 |
-99 |
Hover/Click |
|
Jul23 |
221014 |
342.30 |
345.00 |
336.50 |
338.00 |
-2.45 |
566 |
4,487 |
+158 |
Hover/Click |
|
Sep23 |
221014 |
338.85 |
340.00 |
336.00 |
337.10 |
-2.55 |
181 |
1,135 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
68,510 |
165,515 |
-1,934 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
30091 |
30480 |
29650 |
29708 |
-383 |
169,919 |
66,810 |
+1,481 |
Hover/Click |
|
Mar23 |
221014 |
30288 |
30661 |
29868 |
29911 |
-398 |
103 |
608 |
+15 |
Hover/Click |
|
Jun23 |
221014 |
30118 |
30649 |
30118 |
30118 |
-409 |
7 |
9 |
+0 |
Hover/Click |
|
Sep23 |
221014 |
30291 |
30762 |
30291 |
30291 |
-411 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
170,029 |
67,427 |
+1,496 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
3680.25 |
3733.75 |
3591.25 |
3597.50 |
-84.25 |
1,948,173 |
2,241,660 |
+7,181 |
Hover/Click |
|
Mar23 |
221014 |
3708.75 |
3763.75 |
3621.00 |
3626.50 |
-85.25 |
1,656 |
38,311 |
-65 |
Hover/Click |
|
Jun23 |
221014 |
3761.25 |
3796.00 |
3654.00 |
3658.75 |
-85.50 |
238 |
2,062 |
+143 |
Hover/Click |
|
Sep23 |
221014 |
3691.50 |
3819.00 |
3691.50 |
3691.50 |
-85.50 |
0 |
129 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,950,067 |
2,285,053 |
+7,259 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
11064.75 |
11253.50 |
10726.75 |
10744.00 |
-339.75 |
731,214 |
271,947 |
-5,078 |
Hover/Click |
|
Mar23 |
221014 |
11189.00 |
11364.50 |
10839.50 |
10855.00 |
-341.50 |
722 |
3,962 |
-32 |
Hover/Click |
|
Jun23 |
221014 |
11088.25 |
11451.25 |
10970.00 |
10970.00 |
-340.00 |
0 |
118 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
731,936 |
276,174 |
-5,110 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
221014 |
2308.80 |
2344.60 |
2248.90 |
2251.20 |
-57.10 |
11,712 |
55,877 |
-120 |
Hover/Click |
|
Mar23 |
221014 |
2252.10 |
2335.90 |
2252.10 |
2252.10 |
-57.50 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221014 |
2260.40 |
2260.40 |
2260.40 |
2260.40 |
-57.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,712 |
55,878 |
-120 |
|
| Volatility Index(CBOE) |
|
Oct22 |
221014 |
30.80 |
32.70 |
30.15 |
31.93 |
+0.88 |
58,769 |
65,142 |
-9,799 |
|
|
Nov22 |
221014 |
30.85 |
32.25 |
30.20 |
31.59 |
+0.59 |
59,591 |
128,486 |
+6,842 |
|
|
Dec22 |
221014 |
30.15 |
31.35 |
29.57 |
30.82 |
+0.52 |
28,279 |
71,397 |
+3,435 |
|
|
Jan23 |
221014 |
30.85 |
31.88 |
30.25 |
31.45 |
+0.53 |
12,059 |
36,916 |
-1,236 |
|
| Total Volume and Open Interest |
171,548 |
341,195 |
+560 |
|
| S & P 600(CME) |
|
Dec22 |
221014 |
1092.80 |
1092.80 |
1092.80 |
1092.80 |
-26.20 |
|
|
|
|
|
Mar23 |
221014 |
1095.50 |
1095.50 |
1095.50 |
1095.50 |
-26.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221014 |
1734.40 |
1765.00 |
1686.90 |
1688.30 |
-46.50 |
219,683 |
558,609 |
-5,313 |
Hover/Click |
|
Mar23 |
221014 |
1760.80 |
1777.40 |
1702.00 |
1702.70 |
-46.90 |
45 |
162 |
+6 |
Hover/Click |
|
Jun23 |
221014 |
1711.40 |
1776.80 |
1711.40 |
1711.40 |
-47.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
219,728 |
558,771 |
-5,307 |
|
| Nikkei 225(CME) |
|
Dec22 |
221014 |
26820 |
27165 |
26570 |
26620 |
-165 |
3,272 |
12,993 |
+299 |
|
|
Mar23 |
221014 |
26570 |
27115 |
26555 |
26570 |
-165 |
|
|
|
|
| Total Volume and Open Interest |
3,272 |
12,993 |
+299 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
221013 |
26430 |
26490 |
26205 |
26225 |
-195 |
56,950 |
105,318 |
-649 |
|
|
Mar23 |
221013 |
26165 |
26165 |
26165 |
26165 |
-195 |
36 |
423 |
+22 |
|
|
Jun23 |
221013 |
25875 |
25875 |
25875 |
25875 |
-195 |
0 |
2,674 |
+0 |
|
| Total Volume and Open Interest |
56,986 |
122,938 |
-627 |
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
221014 |
26820 |
27175 |
26725 |
27050 |
+830 |
469,645 |
379,949 |
-3,064 |
|
|
Mar23 |
221013 |
26285 |
26420 |
26145 |
26150 |
-180 |
24,207 |
20,001 |
-111 |
|
|
Jun23 |
221013 |
26050 |
26160 |
25900 |
25910 |
-170 |
797 |
1,550 |
+164 |
|
| Total Volume and Open Interest |
622,731 |
568,014 |
-5,203 |
|
| Nikkei 225(JPX) |
|
Dec22 |
221014 |
26820 |
27180 |
26720 |
27050 |
+830 |
39,706 |
232,969 |
-1,296 |
|
|
Mar23 |
221014 |
26750 |
27100 |
26670 |
26980 |
+830 |
326 |
20,326 |
+52 |
|
|
Jun23 |
221014 |
26460 |
26830 |
26460 |
26730 |
+820 |
1 |
9,723 |
-4 |
|
| Total Volume and Open Interest |
40,047 |
309,078 |
-1,332 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
221014 |
26825 |
27175 |
26580 |
26625 |
-165 |
34,929 |
43,572 |
-879 |
|
|
Mar23 |
221014 |
27100 |
27100 |
26550 |
26550 |
-170 |
8 |
11 |
+4 |
|
|
Jun23 |
221014 |
26275 |
26275 |
26275 |
26275 |
-175 |
|
|
|
|
| Total Volume and Open Interest |
34,937 |
43,623 |
-875 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221014 |
26630 |
26840 |
26630 |
26630 |
-160 |
|
|
|
|
|
Mar23 |
221014 |
26550 |
26550 |
26550 |
26550 |
-170 |
|
|
|
|
|
Jun23 |
221014 |
26280 |
26280 |
26280 |
26280 |
-170 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Oct22 |
221014 |
5984.0 |
6046.5 |
5897.5 |
5932.0 |
+52.5 |
72,171 |
230,702 |
+6,762 |
|
|
Nov22 |
221014 |
5983.5 |
6050.0 |
5901.0 |
5933.5 |
+52.5 |
83 |
470 |
-27 |
|
|
Dec22 |
221014 |
5985.0 |
5985.0 |
5913.5 |
5930.0 |
+52.0 |
8 |
18,977 |
-4 |
|
|
Mar23 |
221014 |
6004.5 |
6004.5 |
5950.0 |
5950.0 |
+52.5 |
0 |
6 |
+0 |
|
|
Jun23 |
221014 |
5851.0 |
5851.0 |
5851.0 |
5851.0 |
+54.5 |
|
|
|
|
|
Sep23 |
221014 |
5884.5 |
5884.5 |
5884.5 |
5884.5 |
+55.0 |
|
|
|
|
| Total Volume and Open Interest |
72,262 |
250,158 |
+6,731 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct22 |
221014 |
16426 |
17037 |
16134 |
16600 |
+192 |
173,454 |
133,746 |
-322 |
|
|
Nov22 |
221014 |
16492 |
17045 |
16145 |
16610 |
+193 |
2,645 |
2,765 |
+355 |
|
|
Dec22 |
221014 |
16520 |
17080 |
16200 |
16661 |
+194 |
2,414 |
14,355 |
+395 |
|
| Total Volume and Open Interest |
179,730 |
154,530 |
+491 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
12458.0 |
12699.0 |
12372.0 |
12489.0 |
+110.0 |
70,510 |
107,858 |
-2,659 |
|
|
Mar23 |
221014 |
12622.0 |
12720.0 |
12498.0 |
12557.0 |
+109.0 |
38 |
138 |
+8 |
|
|
Jun23 |
221014 |
12693.0 |
12693.0 |
12693.0 |
12693.0 |
+110.0 |
|
|
|
|
| Total Volume and Open Interest |
70,548 |
108,003 |
-2,651 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221014 |
12461.0 |
12699.0 |
12373.0 |
12489.0 |
+110.0 |
51,905 |
13,963 |
-343 |
|
|
Mar23 |
221014 |
12660.0 |
12757.0 |
12458.0 |
12557.0 |
+109.0 |
51 |
123 |
-9 |
|
|
Jun23 |
221014 |
12693.0 |
12693.0 |
12693.0 |
12693.0 |
+110.0 |
|
|
|
|
| Total Volume and Open Interest |
51,956 |
14,086 |
-352 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
3384 |
3450 |
3352 |
3388 |
+26 |
961,988 |
4,843,680 |
+33,831 |
|
|
Mar23 |
221014 |
3423 |
3451 |
3366 |
3391 |
+26 |
9,748 |
25,979 |
+7,504 |
|
|
Jun23 |
221014 |
3343 |
3343 |
3343 |
3343 |
+27 |
0 |
19,515 |
+0 |
|
| Total Volume and Open Interest |
971,736 |
4,897,661 |
+41,335 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221014 |
10346 |
10463 |
10272 |
10323 |
+103 |
28,745 |
193,715 |
+1,045 |
|
|
Mar23 |
221014 |
10260 |
10260 |
10242 |
10242 |
+103 |
1 |
71 |
+0 |
|
|
Jun23 |
221014 |
10123 |
10123 |
10123 |
10123 |
+101 |
|
|
|
|
| Total Volume and Open Interest |
28,746 |
193,786 |
+1,045 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221014 |
6900.00 |
6985.50 |
6832.00 |
6879.00 |
+16.00 |
123,445 |
556,213 |
+890 |
|
|
Mar23 |
221014 |
6932.00 |
6958.00 |
6888.00 |
6895.00 |
+20.00 |
2 |
63 |
+1 |
|
|
Jun23 |
221014 |
6913.50 |
6913.50 |
6913.50 |
6913.50 |
+20.00 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
123,447 |
556,298 |
+891 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
221014 |
6631.0 |
6771.0 |
6545.0 |
6762.0 |
+127.0 |
49,158 |
233,928 |
+656 |
|
|
Mar23 |
221014 |
6713.0 |
6713.0 |
6713.0 |
6713.0 |
+134.0 |
0 |
255 |
+0 |
|
|
Jun23 |
221014 |
6713.0 |
6713.0 |
6713.0 |
6713.0 |
+134.0 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
49,170 |
236,561 |
+653 |
|
| FTSE MIB(ISE) |
|
Dec22 |
221014 |
20985.00 |
21210.00 |
20690.00 |
20860.00 |
+188.00 |
23,792 |
96,026 |
+959 |
|
|
Mar23 |
221014 |
21200.00 |
21230.00 |
20887.00 |
20887.00 |
+188.00 |
35 |
400 |
+18 |
|
|
Jun23 |
221014 |
20417.00 |
20417.00 |
20417.00 |
20417.00 |
+193.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
23,827 |
96,429 |
+977 |
|
| KOSPI 200(KFE) |
|
Dec22 |
221014 |
287.30 |
291.05 |
287.00 |
290.90 |
+8.10 |
353,243 |
331,991 |
-6,223 |
|
|
Mar23 |
221014 |
284.90 |
288.75 |
284.85 |
288.55 |
+8.25 |
326 |
13,062 |
+51 |
|
|
Jun23 |
221014 |
288.75 |
288.75 |
288.75 |
288.75 |
+6.55 |
4 |
15,850 |
-1 |
|
| Total Volume and Open Interest |
353,574 |
381,615 |
-6,173 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Oct22 |
221014 |
642.60 |
659.65 |
641.40 |
642.60 |
-15.05 |
213 |
270 |
-183 |
|
|
Nov22 |
221014 |
631.20 |
648.45 |
631.05 |
633.45 |
-12.70 |
212 |
914 |
+177 |
|
|
Dec22 |
221014 |
635.95 |
635.95 |
635.95 |
635.95 |
-7.70 |
|
|
|
|
| Total Volume and Open Interest |
425 |
1,184 |
-6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
