|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 17, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
221017 |
1381.50 |
1395.00 |
1376.25 |
1385.25 |
+1.50 |
145,762 |
230,409 |
-15,926 |
Hover/Click |
Jan23 |
221017 |
1390.50 |
1402.50 |
1384.50 |
1392.75 |
unch |
90,499 |
196,705 |
+7,997 |
Hover/Click |
Mar23 |
221017 |
1398.00 |
1409.25 |
1392.50 |
1400.00 |
-1.00 |
27,217 |
96,890 |
+3,182 |
Hover/Click |
May23 |
221017 |
1406.50 |
1416.25 |
1400.00 |
1407.00 |
-2.00 |
17,827 |
71,357 |
+2,191 |
Hover/Click |
Jul23 |
221017 |
1411.50 |
1419.50 |
1404.00 |
1410.00 |
-3.00 |
14,702 |
55,355 |
+3,069 |
Hover/Click |
Aug23 |
221017 |
1398.00 |
1405.25 |
1390.75 |
1395.50 |
-4.00 |
1,040 |
3,078 |
+32 |
Hover/Click |
Sep23 |
221017 |
1361.25 |
1373.25 |
1361.00 |
1362.50 |
-5.75 |
511 |
1,220 |
+0 |
Hover/Click |
Nov23 |
221017 |
1352.00 |
1360.00 |
1347.75 |
1349.00 |
-6.75 |
5,742 |
43,874 |
+433 |
Hover/Click |
Jan24 |
221017 |
1362.50 |
1362.75 |
1352.75 |
1352.75 |
-6.75 |
165 |
869 |
-58 |
Hover/Click |
Mar24 |
221017 |
1349.50 |
1349.50 |
1348.00 |
1348.00 |
-6.75 |
6 |
1,214 |
-1 |
Hover/Click |
May24 |
221017 |
1352.25 |
1352.25 |
1346.75 |
1346.75 |
-6.75 |
2 |
1,071 |
+1 |
Hover/Click |
Jul24 |
221017 |
1347.00 |
1347.00 |
1347.00 |
1347.00 |
-6.75 |
2 |
135 |
+2 |
Hover/Click |
Aug24 |
221017 |
1336.25 |
1336.25 |
1336.25 |
1336.25 |
-7.00 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221017 |
1298.50 |
1298.50 |
1298.50 |
1298.50 |
-7.00 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
303,546 |
703,233 |
+922 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
411.30 |
413.10 |
408.50 |
411.00 |
-0.10 |
56,338 |
154,620 |
-1,313 |
Hover/Click |
Jan23 |
221017 |
406.80 |
408.40 |
403.60 |
405.80 |
-1.00 |
27,165 |
81,419 |
+3,845 |
Hover/Click |
Mar23 |
221017 |
400.60 |
402.00 |
396.80 |
398.60 |
-2.10 |
16,423 |
59,760 |
+904 |
Hover/Click |
May23 |
221017 |
397.30 |
398.50 |
393.30 |
394.80 |
-2.70 |
10,591 |
31,444 |
+1,366 |
Hover/Click |
Jul23 |
221017 |
397.00 |
398.40 |
393.20 |
394.50 |
-3.00 |
7,871 |
22,978 |
+929 |
Hover/Click |
Aug23 |
221017 |
392.20 |
395.10 |
390.00 |
391.10 |
-3.10 |
777 |
4,964 |
+177 |
Hover/Click |
Sep23 |
221017 |
389.20 |
391.30 |
386.20 |
387.40 |
-3.20 |
430 |
3,289 |
-12 |
Hover/Click |
Oct23 |
221017 |
384.20 |
384.80 |
381.70 |
382.70 |
-3.60 |
191 |
1,983 |
-9 |
Hover/Click |
Dec23 |
221017 |
384.40 |
386.60 |
381.20 |
382.60 |
-3.60 |
590 |
6,133 |
+27 |
Hover/Click |
Jan24 |
221017 |
382.30 |
382.60 |
380.50 |
381.70 |
-3.10 |
8 |
405 |
+0 |
Hover/Click |
Total Volume and Open Interest |
120,403 |
367,700 |
+5,900 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
65.32 |
67.16 |
65.15 |
66.84 |
+1.54 |
58,319 |
126,328 |
-3,091 |
Hover/Click |
Jan23 |
221017 |
63.62 |
65.21 |
63.49 |
64.91 |
+1.28 |
19,939 |
81,864 |
+2,375 |
Hover/Click |
Mar23 |
221017 |
62.31 |
63.72 |
62.18 |
63.36 |
+1.03 |
11,030 |
63,716 |
+1,219 |
Hover/Click |
May23 |
221017 |
61.51 |
62.75 |
61.32 |
62.34 |
+0.86 |
6,831 |
49,156 |
+487 |
Hover/Click |
Jul23 |
221017 |
60.66 |
61.82 |
60.44 |
61.31 |
+0.72 |
5,805 |
45,230 |
+276 |
Hover/Click |
Aug23 |
221017 |
60.08 |
60.83 |
59.60 |
60.34 |
+0.63 |
761 |
4,426 |
+20 |
Hover/Click |
Sep23 |
221017 |
59.33 |
60.02 |
58.73 |
59.44 |
+0.55 |
398 |
3,731 |
-9 |
Hover/Click |
Oct23 |
221017 |
58.79 |
59.15 |
57.99 |
58.59 |
+0.49 |
391 |
3,434 |
+108 |
Hover/Click |
Dec23 |
221017 |
57.99 |
58.66 |
57.50 |
58.07 |
+0.48 |
1,055 |
14,614 |
+143 |
Hover/Click |
Jan24 |
221017 |
57.70 |
57.70 |
57.70 |
57.70 |
+0.44 |
39 |
338 |
+30 |
Hover/Click |
Total Volume and Open Interest |
104,598 |
396,219 |
+1,528 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
221017 |
860.1 |
869.1 |
850.3 |
855.5 |
-6.8 |
17,323 |
36,205 |
-8,252 |
Hover/Click |
Jan23 |
221017 |
867.9 |
875.9 |
857.0 |
862.7 |
-6.4 |
11,879 |
78,017 |
+795 |
Hover/Click |
Mar23 |
221017 |
872.8 |
881.5 |
863.2 |
868.4 |
-6.7 |
3,971 |
61,037 |
+1,001 |
Hover/Click |
May23 |
221017 |
877.2 |
883.2 |
866.0 |
871.3 |
-5.6 |
1,471 |
26,788 |
+536 |
Hover/Click |
Jul23 |
221017 |
875.4 |
883.1 |
867.5 |
872.8 |
-4.9 |
1,102 |
10,591 |
+514 |
Hover/Click |
Total Volume and Open Interest |
35,876 |
226,154 |
-5,397 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
689.00 |
692.25 |
681.25 |
683.50 |
-6.25 |
167,244 |
650,738 |
-5,780 |
Hover/Click |
Mar23 |
221017 |
695.50 |
698.25 |
687.75 |
689.75 |
-6.50 |
70,742 |
319,159 |
+9,345 |
Hover/Click |
May23 |
221017 |
696.25 |
698.75 |
688.75 |
691.00 |
-6.25 |
25,508 |
141,103 |
+3,688 |
Hover/Click |
Jul23 |
221017 |
690.00 |
692.00 |
682.75 |
685.25 |
-5.50 |
25,700 |
145,852 |
+2,654 |
Hover/Click |
Sep23 |
221017 |
641.50 |
643.25 |
636.25 |
638.00 |
-5.00 |
4,167 |
49,445 |
+315 |
Hover/Click |
Dec23 |
221017 |
628.25 |
629.75 |
622.75 |
624.50 |
-4.50 |
8,856 |
107,974 |
+601 |
Hover/Click |
Mar24 |
221017 |
634.75 |
636.25 |
629.75 |
631.25 |
-4.75 |
398 |
4,566 |
+203 |
Hover/Click |
May24 |
221017 |
632.50 |
633.75 |
632.25 |
633.00 |
-5.00 |
13 |
1,390 |
+2 |
Hover/Click |
Jul24 |
221017 |
631.75 |
631.75 |
628.00 |
629.25 |
-4.75 |
31 |
1,446 |
+9 |
Hover/Click |
Sep24 |
221017 |
578.50 |
578.50 |
578.50 |
578.50 |
-4.25 |
1 |
85 |
-1 |
Hover/Click |
Total Volume and Open Interest |
302,732 |
1,426,985 |
+11,046 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
860.00 |
877.75 |
855.25 |
861.00 |
+1.25 |
63,574 |
136,985 |
-1,561 |
Hover/Click |
Mar23 |
221017 |
877.00 |
894.50 |
874.25 |
878.75 |
+1.75 |
18,010 |
72,062 |
+1,765 |
Hover/Click |
May23 |
221017 |
885.25 |
902.00 |
882.50 |
887.50 |
+2.00 |
7,751 |
32,252 |
+635 |
Hover/Click |
Jul23 |
221017 |
880.50 |
894.50 |
879.25 |
883.50 |
+2.75 |
5,772 |
39,001 |
+228 |
Hover/Click |
Sep23 |
221017 |
877.25 |
893.25 |
877.25 |
883.50 |
+2.50 |
1,993 |
7,781 |
+182 |
Hover/Click |
Dec23 |
221017 |
886.50 |
897.50 |
884.00 |
887.25 |
+2.00 |
1,316 |
19,081 |
+52 |
Hover/Click |
Total Volume and Open Interest |
98,506 |
309,813 |
+1,298 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221017 |
954.00 |
969.25 |
948.00 |
952.00 |
-0.25 |
19,267 |
74,194 |
-805 |
Hover/Click |
Mar23 |
221017 |
952.00 |
967.50 |
946.75 |
950.75 |
unch |
8,065 |
41,531 |
+1,166 |
Hover/Click |
May23 |
221017 |
950.75 |
965.00 |
945.25 |
949.25 |
+0.25 |
3,196 |
17,756 |
+18 |
Hover/Click |
Jul23 |
221017 |
941.00 |
954.25 |
937.75 |
941.75 |
+1.75 |
2,036 |
16,704 |
+164 |
Hover/Click |
Sep23 |
221017 |
939.25 |
947.75 |
934.75 |
938.25 |
+2.75 |
643 |
3,680 |
+13 |
Hover/Click |
Dec23 |
221017 |
946.75 |
946.75 |
936.75 |
939.50 |
+3.25 |
159 |
1,999 |
-7 |
Hover/Click |
Mar24 |
221017 |
932.50 |
932.50 |
932.50 |
932.50 |
+3.75 |
0 |
39 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,370 |
156,180 |
+551 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221017 |
959.75 |
969.25 |
951.50 |
955.25 |
+1.00 |
4,263 |
31,208 |
-555 |
Hover/Click |
Mar23 |
221017 |
966.25 |
976.75 |
960.00 |
963.00 |
unch |
1,411 |
16,386 |
+224 |
Hover/Click |
May23 |
221017 |
977.00 |
981.75 |
965.75 |
969.00 |
unch |
284 |
4,059 |
+163 |
Hover/Click |
Jul23 |
221017 |
970.50 |
972.00 |
967.50 |
968.25 |
+0.25 |
108 |
1,742 |
+37 |
Hover/Click |
Sep23 |
221017 |
937.25 |
937.25 |
932.00 |
935.75 |
+2.50 |
68 |
2,367 |
+20 |
Hover/Click |
Dec23 |
221017 |
932.00 |
934.00 |
932.00 |
934.00 |
+3.25 |
34 |
656 |
+14 |
Hover/Click |
Total Volume and Open Interest |
6,168 |
56,418 |
-97 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
399.75 |
402.50 |
386.25 |
389.00 |
-8.75 |
483 |
3,194 |
+35 |
Hover/Click |
Mar23 |
221017 |
401.75 |
401.75 |
391.25 |
392.75 |
-8.00 |
61 |
693 |
+30 |
Hover/Click |
May23 |
221017 |
394.25 |
394.25 |
394.25 |
394.25 |
-5.25 |
5 |
94 |
+0 |
Hover/Click |
Jul23 |
221017 |
396.00 |
397.75 |
396.00 |
397.75 |
-4.25 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
549 |
4,031 |
+65 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221017 |
16.73 |
16.76 |
16.66 |
16.67 |
-0.07 |
432 |
5,362 |
-216 |
Hover/Click |
Jan23 |
221017 |
17.07 |
17.10 |
17.00 |
17.01 |
-0.07 |
270 |
2,435 |
+205 |
Hover/Click |
Mar23 |
221017 |
17.36 |
17.36 |
17.31 |
17.31 |
-0.05 |
3 |
126 |
+2 |
Hover/Click |
May23 |
221017 |
17.36 |
17.36 |
17.36 |
17.36 |
-0.05 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
705 |
7,944 |
-9 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct22 |
221017 |
146.950 |
147.985 |
146.950 |
147.880 |
+0.930 |
2,265 |
8,604 |
-1,285 |
Hover/Click |
Dec22 |
221017 |
148.150 |
149.400 |
148.050 |
149.200 |
+1.415 |
17,239 |
112,745 |
+739 |
Hover/Click |
Feb23 |
221017 |
151.485 |
152.450 |
151.450 |
152.200 |
+1.100 |
8,904 |
52,205 |
+640 |
Hover/Click |
Apr23 |
221017 |
155.250 |
155.785 |
155.050 |
155.535 |
+0.705 |
7,673 |
43,091 |
-557 |
Hover/Click |
Jun23 |
221017 |
152.235 |
152.785 |
152.235 |
152.650 |
+0.550 |
4,680 |
32,950 |
+1,522 |
Hover/Click |
Aug23 |
221017 |
152.000 |
152.550 |
151.985 |
152.330 |
+0.545 |
812 |
8,726 |
+86 |
Hover/Click |
Total Volume and Open Interest |
41,891 |
263,395 |
+1,231 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct22 |
221017 |
173.880 |
175.200 |
173.785 |
174.750 |
+0.950 |
1,484 |
2,775 |
-448 |
Hover/Click |
Nov22 |
221017 |
174.785 |
176.830 |
174.750 |
176.400 |
+1.615 |
5,843 |
12,891 |
-1,551 |
Hover/Click |
Jan23 |
221017 |
175.100 |
177.750 |
175.035 |
177.250 |
+2.150 |
5,312 |
21,381 |
+1,164 |
Hover/Click |
Mar23 |
221017 |
176.650 |
179.250 |
176.650 |
178.950 |
+2.300 |
1,685 |
6,431 |
+223 |
Hover/Click |
Apr23 |
221017 |
180.650 |
183.150 |
180.650 |
183.000 |
+2.450 |
569 |
2,177 |
+32 |
Hover/Click |
May23 |
221017 |
183.935 |
186.450 |
183.935 |
186.300 |
+2.600 |
346 |
1,528 |
+34 |
Hover/Click |
Aug23 |
221017 |
196.200 |
198.785 |
196.185 |
198.580 |
+2.145 |
284 |
1,260 |
+109 |
Hover/Click |
Total Volume and Open Interest |
15,532 |
48,494 |
-432 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
82.480 |
85.100 |
81.400 |
84.950 |
+2.700 |
15,438 |
85,129 |
-187 |
Hover/Click |
Feb23 |
221017 |
83.580 |
86.100 |
83.030 |
85.980 |
+2.550 |
7,306 |
39,304 |
+1,067 |
Hover/Click |
Apr23 |
221017 |
87.350 |
89.700 |
86.750 |
89.600 |
+2.650 |
4,277 |
29,371 |
-9 |
Hover/Click |
May23 |
221017 |
93.350 |
93.900 |
93.350 |
93.900 |
+2.670 |
22 |
628 |
+0 |
|
Jun23 |
221017 |
97.850 |
100.280 |
97.050 |
100.180 |
+2.730 |
1,569 |
13,630 |
+32 |
Hover/Click |
Jul23 |
221017 |
98.100 |
100.900 |
97.730 |
100.800 |
+2.700 |
429 |
4,304 |
+138 |
Hover/Click |
Aug23 |
221017 |
97.280 |
100.200 |
97.280 |
100.030 |
+2.680 |
317 |
3,179 |
+114 |
Hover/Click |
Oct23 |
221017 |
85.630 |
88.350 |
84.730 |
88.000 |
+2.270 |
77 |
1,984 |
+25 |
Hover/Click |
Total Volume and Open Interest |
32,065 |
186,831 |
+938 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct22 |
221017 |
21.75 |
21.76 |
21.73 |
21.76 |
-0.01 |
140 |
4,729 |
-72 |
Hover/Click |
Nov22 |
221017 |
20.29 |
20.70 |
20.28 |
20.56 |
+0.15 |
235 |
5,748 |
+52 |
Hover/Click |
Dec22 |
221017 |
19.65 |
19.92 |
19.58 |
19.85 |
+0.15 |
197 |
3,719 |
-22 |
Hover/Click |
Jan23 |
221017 |
19.62 |
19.82 |
19.62 |
19.80 |
+0.14 |
45 |
2,047 |
+14 |
Hover/Click |
Feb23 |
221017 |
19.75 |
19.96 |
19.75 |
19.96 |
+0.17 |
39 |
1,784 |
+5 |
Hover/Click |
Mar23 |
221017 |
19.98 |
20.02 |
19.98 |
20.02 |
+0.06 |
28 |
1,714 |
+6 |
Hover/Click |
Apr23 |
221017 |
20.08 |
20.08 |
20.08 |
20.08 |
+0.07 |
13 |
1,215 |
+13 |
Hover/Click |
May23 |
221017 |
20.17 |
20.17 |
20.16 |
20.17 |
unch |
15 |
1,210 |
+13 |
Hover/Click |
Jun23 |
221017 |
20.28 |
20.28 |
20.16 |
20.16 |
-0.14 |
15 |
1,032 |
+15 |
Hover/Click |
Jul23 |
221017 |
20.16 |
20.16 |
20.16 |
20.16 |
unch |
23 |
578 |
+23 |
Hover/Click |
Aug23 |
221017 |
20.16 |
20.20 |
20.16 |
20.20 |
unch |
22 |
481 |
+7 |
Hover/Click |
Sep23 |
221017 |
20.10 |
20.20 |
20.10 |
20.20 |
unch |
22 |
453 |
+22 |
Hover/Click |
Oct23 |
221017 |
20.05 |
20.05 |
20.05 |
20.05 |
unch |
14 |
284 |
+14 |
Hover/Click |
Total Volume and Open Interest |
848 |
25,557 |
+121 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221017 |
2366 |
2395 |
2322 |
2340 |
-37 |
31,660 |
118,213 |
+715 |
Hover/Click |
Mar23 |
221017 |
2355 |
2385 |
2325 |
2340 |
-27 |
14,739 |
80,372 |
+1,529 |
Hover/Click |
May23 |
221017 |
2355 |
2376 |
2325 |
2339 |
-19 |
6,182 |
42,127 |
+318 |
Hover/Click |
Jul23 |
221017 |
2342 |
2365 |
2324 |
2339 |
-9 |
2,864 |
20,475 |
+585 |
Hover/Click |
Sep23 |
221017 |
2317 |
2339 |
2312 |
2324 |
-1 |
1,804 |
12,335 |
+736 |
Hover/Click |
Dec23 |
221017 |
2269 |
2288 |
2265 |
2283 |
+6 |
1,992 |
18,560 |
+1,032 |
Hover/Click |
Mar24 |
221017 |
2242 |
2253 |
2229 |
2253 |
+13 |
170 |
6,002 |
+18 |
Hover/Click |
Total Volume and Open Interest |
59,579 |
302,861 |
+4,964 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221017 |
197.50 |
199.70 |
194.05 |
195.55 |
-1.15 |
34,565 |
75,998 |
+402 |
Hover/Click |
Mar23 |
221017 |
193.00 |
195.35 |
190.15 |
191.35 |
-1.65 |
17,990 |
63,722 |
+2,493 |
Hover/Click |
May23 |
221017 |
190.95 |
192.65 |
187.75 |
189.00 |
-1.95 |
7,299 |
25,320 |
+52 |
Hover/Click |
Jul23 |
221017 |
189.70 |
190.90 |
186.05 |
187.30 |
-1.95 |
2,956 |
6,769 |
+296 |
Hover/Click |
Sep23 |
221017 |
190.00 |
190.00 |
184.65 |
185.80 |
-1.95 |
1,612 |
7,835 |
-239 |
Hover/Click |
Dec23 |
221017 |
187.65 |
188.80 |
184.00 |
185.15 |
-2.00 |
1,018 |
7,767 |
+195 |
Hover/Click |
Total Volume and Open Interest |
65,637 |
191,128 |
+3,161 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
221017 |
196.80 |
200.75 |
196.80 |
199.15 |
+3.45 |
755 |
5,757 |
-290 |
Hover/Click |
Jan23 |
221017 |
190.65 |
194.65 |
190.30 |
192.05 |
+2.65 |
560 |
4,250 |
+280 |
Hover/Click |
Mar23 |
221017 |
186.75 |
188.50 |
185.35 |
185.95 |
+2.20 |
13 |
986 |
+3 |
Hover/Click |
May23 |
221017 |
183.55 |
183.55 |
183.55 |
183.55 |
+2.20 |
0 |
105 |
+0 |
Hover/Click |
Jul23 |
221017 |
183.50 |
183.50 |
183.50 |
183.50 |
+2.05 |
|
|
|
Hover/Click |
Sep23 |
221017 |
181.45 |
181.45 |
181.45 |
181.45 |
+2.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,328 |
11,098 |
-7 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221017 |
18.81 |
18.92 |
18.67 |
18.77 |
-0.07 |
54,392 |
328,479 |
+144 |
Hover/Click |
May23 |
221017 |
17.85 |
17.95 |
17.76 |
17.88 |
+0.01 |
18,721 |
137,655 |
+2,119 |
Hover/Click |
Jul23 |
221017 |
17.27 |
17.38 |
17.22 |
17.36 |
+0.07 |
14,601 |
91,060 |
+2,139 |
Hover/Click |
Oct23 |
221017 |
17.28 |
17.38 |
17.24 |
17.38 |
+0.10 |
9,631 |
62,107 |
-374 |
Hover/Click |
Mar24 |
221017 |
17.45 |
17.56 |
17.41 |
17.55 |
+0.10 |
3,184 |
34,516 |
+118 |
Hover/Click |
May24 |
221017 |
16.78 |
16.89 |
16.74 |
16.89 |
+0.09 |
387 |
9,522 |
+50 |
Hover/Click |
Jul24 |
221017 |
16.30 |
16.42 |
16.30 |
16.42 |
+0.09 |
166 |
11,013 |
+31 |
Hover/Click |
Oct24 |
221017 |
16.15 |
16.26 |
16.15 |
16.25 |
+0.09 |
216 |
10,377 |
+50 |
Hover/Click |
Total Volume and Open Interest |
101,655 |
697,837 |
+4,406 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221017 |
1973 |
1987 |
1930 |
1931 |
-50 |
10,951 |
85,439 |
-913 |
Hover/Click |
Mar23 |
221017 |
1925 |
1935 |
1877 |
1881 |
-48 |
10,230 |
101,142 |
+834 |
Hover/Click |
May23 |
221017 |
1883 |
1890 |
1837 |
1840 |
-44 |
5,147 |
41,108 |
+282 |
Hover/Click |
Jul23 |
221017 |
1861 |
1870 |
1826 |
1828 |
-34 |
2,280 |
20,962 |
+107 |
Hover/Click |
Sep23 |
221017 |
1844 |
1853 |
1816 |
1818 |
-26 |
1,831 |
12,797 |
+290 |
Hover/Click |
Dec23 |
221017 |
1817 |
1827 |
1800 |
1800 |
-19 |
1,189 |
12,545 |
+82 |
Hover/Click |
Mar24 |
221017 |
1796 |
1801 |
1782 |
1782 |
-12 |
751 |
7,021 |
+351 |
Hover/Click |
Total Volume and Open Interest |
32,542 |
283,862 |
+1,089 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
221017 |
558.20 |
559.60 |
555.30 |
557.00 |
-2.30 |
2,923 |
43,170 |
+123 |
Hover/Click |
Mar23 |
221017 |
511.80 |
514.30 |
509.90 |
512.90 |
-1.00 |
1,552 |
22,155 |
-60 |
Hover/Click |
May23 |
221017 |
500.20 |
502.50 |
498.30 |
502.10 |
-0.10 |
463 |
9,385 |
+148 |
Hover/Click |
Aug23 |
221017 |
487.50 |
492.20 |
486.50 |
491.80 |
+1.60 |
320 |
5,669 |
+36 |
Hover/Click |
Oct23 |
221017 |
477.00 |
482.00 |
476.50 |
481.30 |
+1.70 |
110 |
4,785 |
+52 |
Hover/Click |
Total Volume and Open Interest |
5,414 |
88,097 |
+339 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221017 |
83.04 |
84.68 |
83.00 |
83.09 |
-0.06 |
21,950 |
105,511 |
-613 |
Hover/Click |
Mar23 |
221017 |
81.91 |
83.42 |
81.86 |
81.99 |
unch |
8,555 |
62,935 |
+1,288 |
Hover/Click |
May23 |
221017 |
80.95 |
82.42 |
80.95 |
81.13 |
+0.05 |
3,241 |
21,463 |
+13 |
Hover/Click |
Jul23 |
221017 |
79.73 |
81.06 |
79.73 |
79.99 |
+0.14 |
1,965 |
16,413 |
+250 |
Hover/Click |
Oct23 |
221017 |
77.23 |
77.23 |
77.23 |
77.23 |
-0.20 |
0 |
1 |
+0 |
Hover/Click |
Dec23 |
221017 |
75.65 |
76.63 |
75.65 |
76.00 |
+0.35 |
871 |
21,847 |
-203 |
Hover/Click |
Total Volume and Open Interest |
36,712 |
233,020 |
+728 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
221017 |
492.2 |
520.4 |
485.5 |
509.6 |
+15.6 |
270 |
1,838 |
-55 |
|
Jan23 |
221017 |
480.7 |
508.0 |
472.1 |
494.0 |
+14.3 |
152 |
793 |
+20 |
|
Mar23 |
221017 |
497.9 |
515.0 |
497.9 |
515.0 |
+18.7 |
0 |
89 |
+0 |
|
May23 |
221017 |
516.0 |
516.0 |
516.0 |
516.0 |
+10.7 |
0 |
3 |
+0 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov22 |
221017 |
85.59 |
87.12 |
84.61 |
85.46 |
-0.15 |
298,032 |
98,028 |
-21,272 |
Hover/Click |
Dec22 |
221017 |
84.63 |
86.18 |
83.70 |
84.53 |
-0.12 |
185,657 |
272,193 |
+11,112 |
Hover/Click |
Jan23 |
221017 |
83.51 |
85.10 |
82.77 |
83.51 |
-0.04 |
69,804 |
125,518 |
+2,606 |
Hover/Click |
Feb23 |
221017 |
82.29 |
83.89 |
81.68 |
82.31 |
+0.02 |
31,757 |
73,455 |
-5,133 |
Hover/Click |
Mar23 |
221017 |
80.96 |
82.68 |
80.63 |
81.14 |
+0.06 |
33,747 |
90,569 |
-1,942 |
Hover/Click |
Apr23 |
221017 |
80.37 |
81.61 |
79.66 |
80.07 |
+0.09 |
16,644 |
50,149 |
+1,874 |
Hover/Click |
May23 |
221017 |
79.68 |
80.64 |
78.84 |
79.16 |
+0.13 |
11,768 |
38,842 |
+433 |
Hover/Click |
Jun23 |
221017 |
78.11 |
79.83 |
77.95 |
78.35 |
+0.16 |
33,467 |
120,811 |
+195 |
Hover/Click |
Jul23 |
221017 |
77.67 |
78.98 |
77.25 |
77.59 |
+0.18 |
4,304 |
38,917 |
+117 |
Hover/Click |
Aug23 |
221017 |
77.54 |
78.08 |
76.90 |
76.90 |
+0.21 |
1,600 |
29,541 |
-140 |
Hover/Click |
Sep23 |
221017 |
76.25 |
77.49 |
75.93 |
76.25 |
+0.23 |
4,864 |
42,188 |
-195 |
Hover/Click |
Oct23 |
221017 |
75.63 |
76.56 |
75.54 |
75.65 |
+0.24 |
532 |
26,626 |
-129 |
Hover/Click |
Nov23 |
221017 |
76.30 |
76.30 |
74.77 |
75.13 |
+0.27 |
397 |
22,533 |
+19 |
Hover/Click |
Dec23 |
221017 |
74.15 |
75.93 |
74.15 |
74.62 |
+0.31 |
30,789 |
159,253 |
-518 |
Hover/Click |
Jan24 |
221017 |
74.03 |
74.80 |
74.03 |
74.05 |
+0.32 |
176 |
21,266 |
-1 |
Hover/Click |
Feb24 |
221017 |
73.50 |
74.18 |
73.50 |
73.50 |
+0.33 |
189 |
14,505 |
+66 |
Hover/Click |
Total Volume and Open Interest |
742,902 |
1,470,403 |
-10,043 |
|
e-miNY Crude Oil(NYM) |
Nov22 |
221017 |
85.550 |
87.100 |
84.625 |
85.450 |
-0.150 |
23,449 |
4,636 |
+67 |
|
Dec22 |
221017 |
84.425 |
86.175 |
83.725 |
84.525 |
-0.125 |
1,815 |
2,028 |
+46 |
|
Jan23 |
221017 |
83.675 |
85.025 |
82.800 |
83.500 |
-0.050 |
94 |
455 |
+16 |
|
Feb23 |
221017 |
82.700 |
83.800 |
82.000 |
82.300 |
unch |
20 |
34 |
-1 |
|
Mar23 |
221017 |
82.200 |
82.400 |
81.000 |
81.150 |
+0.075 |
5 |
86 |
+0 |
|
Apr23 |
221017 |
80.075 |
81.125 |
80.075 |
80.075 |
+0.100 |
2 |
12 |
+2 |
|
May23 |
221017 |
79.150 |
80.300 |
79.150 |
79.150 |
+0.125 |
1 |
8 |
+0 |
|
Jun23 |
221017 |
79.250 |
79.500 |
78.350 |
78.350 |
+0.150 |
13 |
20 |
+0 |
|
Jul23 |
221017 |
77.600 |
78.575 |
77.600 |
77.600 |
+0.200 |
0 |
5 |
+0 |
|
Aug23 |
221017 |
77.350 |
77.350 |
76.900 |
76.900 |
+0.200 |
5 |
37 |
-3 |
|
Total Volume and Open Interest |
25,405 |
7,401 |
+128 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov22 |
221017 |
399.81 |
411.88 |
399.81 |
408.52 |
+10.50 |
51,420 |
51,133 |
-2,448 |
Hover/Click |
Dec22 |
221017 |
361.34 |
370.74 |
360.31 |
368.73 |
+8.47 |
51,160 |
55,545 |
+4,237 |
Hover/Click |
Jan23 |
221017 |
350.57 |
356.53 |
348.39 |
354.91 |
+6.65 |
31,359 |
33,543 |
+1,721 |
Hover/Click |
Feb23 |
221017 |
339.46 |
346.26 |
338.77 |
344.51 |
+5.68 |
17,060 |
26,720 |
+1,330 |
Hover/Click |
Mar23 |
221017 |
331.19 |
335.74 |
329.13 |
334.08 |
+4.85 |
10,867 |
26,722 |
+1,364 |
Hover/Click |
Apr23 |
221017 |
319.03 |
324.57 |
318.96 |
322.85 |
+4.08 |
9,121 |
28,039 |
+257 |
Hover/Click |
May23 |
221017 |
312.25 |
315.83 |
310.04 |
313.65 |
+3.35 |
5,217 |
12,235 |
+559 |
Hover/Click |
Jun23 |
221017 |
303.04 |
308.51 |
302.95 |
306.07 |
+2.69 |
5,260 |
17,305 |
+563 |
Hover/Click |
Jul23 |
221017 |
301.24 |
304.06 |
299.04 |
301.61 |
+2.08 |
1,949 |
5,269 |
+262 |
Hover/Click |
Aug23 |
221017 |
297.50 |
301.20 |
296.35 |
298.44 |
+1.63 |
832 |
2,389 |
+43 |
Hover/Click |
Sep23 |
221017 |
296.00 |
299.00 |
294.32 |
295.96 |
+1.35 |
695 |
2,780 |
+103 |
Hover/Click |
Oct23 |
221017 |
293.50 |
295.99 |
292.07 |
293.67 |
+1.15 |
476 |
2,565 |
+6 |
Hover/Click |
Nov23 |
221017 |
292.50 |
293.75 |
290.50 |
291.23 |
+0.86 |
375 |
1,663 |
+94 |
Hover/Click |
Dec23 |
221017 |
290.00 |
292.43 |
287.25 |
288.78 |
+0.55 |
1,026 |
13,865 |
-99 |
Hover/Click |
Total Volume and Open Interest |
186,850 |
285,649 |
+8,011 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov22 |
221017 |
263.61 |
266.90 |
257.62 |
259.31 |
-3.78 |
50,106 |
69,045 |
-4,946 |
Hover/Click |
Dec22 |
221017 |
244.95 |
249.50 |
241.92 |
243.44 |
-1.96 |
54,771 |
73,051 |
+6,080 |
Hover/Click |
Jan23 |
221017 |
239.65 |
243.29 |
236.26 |
237.49 |
-1.73 |
22,754 |
36,602 |
+2,418 |
Hover/Click |
Feb23 |
221017 |
239.16 |
241.81 |
234.87 |
235.87 |
-1.91 |
6,858 |
14,792 |
+180 |
Hover/Click |
Mar23 |
221017 |
239.41 |
242.68 |
235.60 |
236.62 |
-1.98 |
4,687 |
23,242 |
+137 |
Hover/Click |
Apr23 |
221017 |
257.04 |
259.48 |
253.21 |
254.00 |
-1.73 |
2,083 |
8,502 |
+532 |
Hover/Click |
May23 |
221017 |
256.26 |
258.46 |
252.81 |
253.15 |
-1.67 |
2,355 |
6,062 |
-107 |
Hover/Click |
Jun23 |
221017 |
253.26 |
256.16 |
250.30 |
251.00 |
-1.53 |
2,521 |
12,369 |
+270 |
Hover/Click |
Jul23 |
221017 |
251.60 |
251.70 |
247.28 |
247.28 |
-1.48 |
870 |
2,940 |
+156 |
Hover/Click |
Aug23 |
221017 |
246.41 |
247.22 |
242.88 |
242.88 |
-1.41 |
506 |
1,656 |
+83 |
Hover/Click |
Total Volume and Open Interest |
149,861 |
260,446 |
+5,384 |
|
e-miNY RBOB Gasoline(NYM) |
Nov22 |
221017 |
259.31 |
259.31 |
259.31 |
259.31 |
-3.78 |
2 |
3 |
+1 |
|
Dec22 |
221017 |
243.44 |
243.44 |
243.44 |
243.44 |
-1.96 |
|
|
|
|
Jan23 |
221017 |
237.49 |
237.49 |
237.49 |
237.49 |
-1.73 |
|
|
|
|
Feb23 |
221017 |
235.87 |
235.87 |
235.87 |
235.87 |
-1.91 |
|
|
|
|
Total Volume and Open Interest |
2 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov22 |
221017 |
6.263 |
6.314 |
5.912 |
5.999 |
-0.454 |
131,392 |
90,592 |
-15,669 |
Hover/Click |
Dec22 |
221017 |
6.680 |
6.737 |
6.382 |
6.479 |
-0.348 |
61,875 |
80,452 |
+3,840 |
Hover/Click |
Jan23 |
221017 |
6.894 |
6.959 |
6.635 |
6.714 |
-0.329 |
55,906 |
120,767 |
+8,580 |
Hover/Click |
Feb23 |
221017 |
6.650 |
6.711 |
6.398 |
6.508 |
-0.285 |
17,227 |
51,665 |
+622 |
Hover/Click |
Mar23 |
221017 |
5.990 |
6.062 |
5.770 |
5.913 |
-0.231 |
26,636 |
88,115 |
+2,496 |
Hover/Click |
Apr23 |
221017 |
4.955 |
5.060 |
4.901 |
5.014 |
-0.074 |
21,928 |
77,498 |
+575 |
Hover/Click |
May23 |
221017 |
4.898 |
4.972 |
4.824 |
4.948 |
-0.051 |
15,160 |
83,519 |
+371 |
Hover/Click |
Jun23 |
221017 |
5.038 |
5.045 |
4.902 |
5.023 |
-0.047 |
5,270 |
24,792 |
+377 |
Hover/Click |
Jul23 |
221017 |
5.116 |
5.143 |
4.981 |
5.103 |
-0.042 |
5,695 |
29,388 |
+399 |
Hover/Click |
Aug23 |
221017 |
5.127 |
5.154 |
4.993 |
5.115 |
-0.040 |
3,697 |
21,071 |
+123 |
Hover/Click |
Sep23 |
221017 |
5.104 |
5.104 |
4.962 |
5.084 |
-0.038 |
3,305 |
27,580 |
+335 |
Hover/Click |
Oct23 |
221017 |
5.179 |
5.180 |
5.037 |
5.158 |
-0.038 |
13,463 |
53,744 |
-150 |
Hover/Click |
Nov23 |
221017 |
5.512 |
5.525 |
5.393 |
5.521 |
-0.049 |
4,102 |
22,448 |
+107 |
Hover/Click |
Dec23 |
221017 |
5.835 |
5.878 |
5.723 |
5.851 |
-0.044 |
4,100 |
22,208 |
+53 |
Hover/Click |
Jan24 |
221017 |
5.930 |
5.982 |
5.854 |
5.982 |
-0.044 |
5,515 |
33,995 |
-109 |
Hover/Click |
Feb24 |
221017 |
5.601 |
5.710 |
5.576 |
5.709 |
-0.040 |
1,591 |
9,924 |
+264 |
Hover/Click |
Total Volume and Open Interest |
381,800 |
980,683 |
+3,199 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221017 |
91.71 |
93.21 |
90.83 |
91.62 |
-0.01 |
280,518 |
356,533 |
-19,695 |
Hover/Click |
Jan23 |
221017 |
90.20 |
91.79 |
89.49 |
90.18 |
+0.03 |
200,988 |
353,657 |
+17,107 |
Hover/Click |
Feb23 |
221017 |
88.42 |
90.18 |
88.00 |
88.58 |
+0.07 |
123,417 |
193,063 |
+6,112 |
Hover/Click |
Mar23 |
221017 |
86.92 |
88.76 |
86.68 |
87.19 |
+0.12 |
92,704 |
119,415 |
+8,182 |
Hover/Click |
Apr23 |
221017 |
85.89 |
87.50 |
85.51 |
85.97 |
+0.17 |
37,571 |
73,470 |
+3,806 |
Hover/Click |
May23 |
221017 |
84.69 |
86.43 |
84.51 |
84.95 |
+0.22 |
26,539 |
89,250 |
+1,725 |
Hover/Click |
Jun23 |
221017 |
83.70 |
85.47 |
83.59 |
84.01 |
+0.27 |
52,903 |
185,019 |
+1,912 |
Hover/Click |
Jul23 |
221017 |
82.87 |
84.64 |
82.83 |
83.24 |
+0.33 |
6,639 |
48,547 |
-603 |
Hover/Click |
Aug23 |
221017 |
82.10 |
83.77 |
82.10 |
82.52 |
+0.38 |
4,665 |
35,407 |
+330 |
Hover/Click |
Sep23 |
221017 |
82.59 |
83.04 |
81.54 |
81.87 |
+0.39 |
8,554 |
40,499 |
-622 |
Hover/Click |
Oct23 |
221017 |
81.75 |
81.75 |
81.11 |
81.27 |
+0.41 |
1,928 |
26,079 |
+799 |
Hover/Click |
Nov23 |
221017 |
80.75 |
80.75 |
80.75 |
80.75 |
+0.42 |
901 |
22,606 |
-35 |
Hover/Click |
Dec23 |
221017 |
80.10 |
81.53 |
79.74 |
80.26 |
+0.45 |
29,554 |
168,858 |
-291 |
Hover/Click |
Jan24 |
221017 |
79.73 |
79.73 |
79.73 |
79.73 |
+0.47 |
566 |
20,068 |
-17 |
Hover/Click |
Total Volume and Open Interest |
881,011 |
1,967,240 |
+19,872 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov22 |
221017 |
1096.00 |
1120.00 |
1088.75 |
1112.25 |
+26.50 |
68,159 |
94,922 |
-6,028 |
Hover/Click |
Dec22 |
221017 |
1027.75 |
1044.75 |
1017.50 |
1037.00 |
+15.00 |
75,442 |
111,335 |
+3,423 |
Hover/Click |
Jan23 |
221017 |
1001.50 |
1015.50 |
991.75 |
1008.00 |
+10.00 |
43,974 |
74,658 |
+249 |
Hover/Click |
Feb23 |
221017 |
978.50 |
988.00 |
967.75 |
981.00 |
+7.25 |
31,085 |
37,906 |
+31 |
Hover/Click |
Mar23 |
221017 |
951.25 |
960.50 |
941.75 |
952.75 |
+5.25 |
25,221 |
34,649 |
+382 |
Hover/Click |
Apr23 |
221017 |
923.75 |
932.00 |
914.25 |
924.75 |
+3.50 |
12,218 |
21,652 |
+1,933 |
Hover/Click |
May23 |
221017 |
906.75 |
912.50 |
896.25 |
906.00 |
+3.75 |
5,876 |
12,973 |
+191 |
Hover/Click |
Jun23 |
221017 |
888.75 |
900.75 |
883.75 |
894.00 |
+4.25 |
14,050 |
27,736 |
+264 |
Hover/Click |
Jul23 |
221017 |
885.00 |
890.25 |
875.50 |
885.25 |
+4.25 |
2,362 |
8,907 |
+95 |
Hover/Click |
Aug23 |
221017 |
876.50 |
882.75 |
870.00 |
876.75 |
+4.25 |
1,165 |
8,157 |
+143 |
Hover/Click |
Total Volume and Open Interest |
287,849 |
502,190 |
+2,038 |
|
Ethanol(CBOT) |
Nov22 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Dec22 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221017 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov22 |
221017 |
85.65 |
87.10 |
84.63 |
85.46 |
-0.15 |
26,565 |
26,730 |
+384 |
Hover/Click |
Dec22 |
221017 |
84.62 |
86.15 |
83.72 |
84.53 |
-0.12 |
39,319 |
104,211 |
-1,179 |
Hover/Click |
Jan23 |
221017 |
84.07 |
85.09 |
82.78 |
83.51 |
-0.04 |
27,207 |
37,198 |
-644 |
Hover/Click |
Feb23 |
221017 |
82.75 |
83.82 |
82.01 |
82.31 |
+0.02 |
21,819 |
20,744 |
+1,295 |
Hover/Click |
Mar23 |
221017 |
81.54 |
82.44 |
80.92 |
81.14 |
+0.06 |
11,870 |
32,471 |
-339 |
Hover/Click |
Apr23 |
221017 |
80.67 |
81.13 |
80.07 |
80.07 |
+0.09 |
3,402 |
9,836 |
-110 |
Hover/Click |
May23 |
221017 |
80.19 |
80.19 |
79.16 |
79.16 |
+0.13 |
1,724 |
10,460 |
+93 |
Hover/Click |
Jun23 |
221017 |
78.55 |
79.60 |
78.03 |
78.35 |
+0.16 |
9,891 |
52,085 |
-272 |
Hover/Click |
Jul23 |
221017 |
77.59 |
77.59 |
77.59 |
77.59 |
+0.18 |
432 |
5,215 |
-30 |
Hover/Click |
Aug23 |
221017 |
76.90 |
76.90 |
76.90 |
76.90 |
+0.21 |
270 |
3,883 |
-5 |
Hover/Click |
Sep23 |
221017 |
76.25 |
76.25 |
76.25 |
76.25 |
+0.23 |
430 |
10,300 |
+26 |
Hover/Click |
Oct23 |
221017 |
75.65 |
75.65 |
75.65 |
75.65 |
+0.24 |
15 |
2,855 |
-15 |
Hover/Click |
Nov23 |
221017 |
75.13 |
75.13 |
75.13 |
75.13 |
+0.27 |
15 |
5,415 |
-15 |
Hover/Click |
Dec23 |
221017 |
74.78 |
75.60 |
74.52 |
74.62 |
+0.31 |
6,121 |
48,780 |
+3,706 |
Hover/Click |
Jan24 |
221017 |
74.05 |
74.05 |
74.05 |
74.05 |
+0.32 |
15 |
3,379 |
-13 |
Hover/Click |
Feb24 |
221017 |
73.50 |
73.50 |
73.50 |
73.50 |
+0.33 |
5 |
1,239 |
+0 |
Hover/Click |
Total Volume and Open Interest |
149,884 |
426,412 |
+3,149 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221017 |
113.170 |
113.170 |
111.790 |
111.908 |
-1.295 |
78,592 |
54,385 |
+267 |
Hover/Click |
Mar23 |
221017 |
112.600 |
112.600 |
111.415 |
111.518 |
-1.275 |
342 |
754 |
+39 |
Hover/Click |
Jun23 |
221017 |
111.268 |
111.268 |
111.268 |
111.268 |
-1.175 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,934 |
55,142 |
+306 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
62.15 |
63.23 |
62.15 |
63.05 |
+0.92 |
124,245 |
140,503 |
+641 |
Hover/Click |
Mar23 |
221017 |
62.58 |
63.47 |
62.58 |
63.31 |
+0.93 |
38 |
434 |
+4 |
Hover/Click |
Jun23 |
221017 |
63.51 |
63.66 |
63.51 |
63.51 |
+0.95 |
4 |
75 |
+1 |
Hover/Click |
Total Volume and Open Interest |
124,451 |
141,492 |
+639 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
112.43 |
114.55 |
112.24 |
113.79 |
+1.92 |
226,124 |
250,216 |
-617 |
Hover/Click |
Mar23 |
221017 |
113.05 |
114.69 |
113.05 |
113.98 |
+1.98 |
351 |
2,102 |
+29 |
Hover/Click |
Jun23 |
221017 |
113.49 |
114.61 |
113.49 |
114.03 |
+2.10 |
8 |
54 |
+2 |
Hover/Click |
Total Volume and Open Interest |
227,569 |
254,785 |
-384 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
72.04 |
73.02 |
72.04 |
72.92 |
+0.92 |
153,545 |
139,514 |
+1,093 |
Hover/Click |
Mar23 |
221017 |
72.24 |
73.12 |
72.24 |
73.05 |
+0.92 |
167 |
3,132 |
+51 |
Hover/Click |
Jun23 |
221017 |
73.10 |
73.24 |
73.10 |
73.18 |
+0.93 |
80 |
595 |
+49 |
Hover/Click |
Sep23 |
221017 |
73.29 |
73.35 |
73.29 |
73.29 |
+0.93 |
1 |
143 |
+1 |
Hover/Click |
Total Volume and Open Interest |
153,941 |
144,070 |
+1,154 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
67.81 |
67.85 |
67.54 |
67.63 |
-0.10 |
207,032 |
252,983 |
+1,679 |
Hover/Click |
Mar23 |
221017 |
68.60 |
68.70 |
68.44 |
68.51 |
-0.10 |
121 |
2,653 |
+17 |
Hover/Click |
Jun23 |
221017 |
69.55 |
69.70 |
69.47 |
69.50 |
-0.10 |
0 |
148 |
+0 |
Hover/Click |
Total Volume and Open Interest |
210,856 |
257,846 |
+1,261 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
100.14 |
101.22 |
100.07 |
101.08 |
+0.98 |
30,257 |
44,210 |
-240 |
Hover/Click |
Mar23 |
221017 |
102.16 |
102.25 |
102.16 |
102.16 |
+0.99 |
21 |
367 |
-1 |
Hover/Click |
Jun23 |
221017 |
103.04 |
103.38 |
103.04 |
103.28 |
+1.00 |
9 |
32 |
+6 |
Hover/Click |
Total Volume and Open Interest |
30,291 |
44,611 |
-237 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
97.68 |
98.99 |
97.66 |
98.94 |
+1.24 |
256,844 |
618,171 |
+2,782 |
Hover/Click |
Mar23 |
221017 |
98.56 |
99.70 |
98.40 |
99.67 |
+1.24 |
468 |
10,910 |
+114 |
Hover/Click |
Jun23 |
221017 |
99.19 |
100.35 |
99.10 |
100.32 |
+1.23 |
21 |
2,177 |
+3 |
Hover/Click |
Total Volume and Open Interest |
261,226 |
638,714 |
+3,052 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
492.50 |
495.00 |
492.38 |
493.88 |
+1.75 |
107,694 |
219,314 |
+6,221 |
Hover/Click |
Mar23 |
221017 |
486.38 |
486.75 |
486.38 |
486.38 |
+1.75 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
107,717 |
219,367 |
+6,240 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov22 |
221017 |
186.80 |
189.80 |
186.80 |
188.55 |
+1.50 |
16,988 |
40,073 |
+295 |
|
Dec22 |
221017 |
187.95 |
188.55 |
185.70 |
187.40 |
+1.50 |
753 |
2,055 |
+81 |
Hover/Click |
Jan23 |
221017 |
186.30 |
186.30 |
186.30 |
186.30 |
+1.40 |
|
|
|
|
Feb23 |
221017 |
185.05 |
185.05 |
185.05 |
185.05 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
17,741 |
42,128 |
+376 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
123~200 |
124~280 |
123~060 |
123~120 |
-0~110 |
431,969 |
1,217,419 |
+5,114 |
Hover/Click |
Mar23 |
221017 |
123~160 |
124~230 |
123~040 |
123~090 |
-0~120 |
238 |
302 |
+96 |
Hover/Click |
Jun23 |
221017 |
123~090 |
123~090 |
123~090 |
123~090 |
-0~120 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
432,207 |
1,217,723 |
+5,210 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
110~225 |
111~130 |
110~180 |
110~225 |
+0~035 |
2,273,852 |
3,889,052 |
-1,771 |
Hover/Click |
Mar23 |
221017 |
111~015 |
111~240 |
111~005 |
111~025 |
+0~020 |
270 |
851 |
+18 |
Hover/Click |
Jun23 |
221017 |
111~085 |
111~085 |
111~085 |
111~085 |
+0~020 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,274,122 |
3,889,907 |
-1,753 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
106~140 |
107~000 |
106~124 |
106~180 |
+0~050 |
1,492,459 |
4,025,662 |
-5,283 |
Hover/Click |
Mar23 |
221017 |
106~314 |
107~074 |
106~256 |
106~256 |
+0~056 |
359 |
516 |
+350 |
Hover/Click |
Jun23 |
221017 |
107~016 |
107~016 |
107~016 |
107~016 |
+0~056 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,492,818 |
4,026,178 |
-4,933 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
102~047 |
102~117 |
102~041 |
102~086 |
+0~037 |
792,423 |
2,061,393 |
+26,423 |
Hover/Click |
Mar23 |
221017 |
102~124 |
102~167 |
102~124 |
102~134 |
+0~040 |
554 |
1,893 |
+542 |
Hover/Click |
Jun23 |
221017 |
102~134 |
102~134 |
102~134 |
102~134 |
+0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
792,977 |
2,063,286 |
+26,965 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
94.890 |
94.930 |
94.875 |
94.910 |
+0.015 |
322,401 |
1,460,593 |
+17,064 |
|
Mar23 |
221017 |
94.750 |
94.825 |
94.745 |
94.790 |
+0.030 |
173,687 |
966,844 |
+10,102 |
|
Jun23 |
221017 |
94.805 |
94.905 |
94.800 |
94.855 |
+0.045 |
124,211 |
804,807 |
+6,295 |
|
Sep23 |
221017 |
94.970 |
95.080 |
94.965 |
95.020 |
+0.050 |
91,363 |
778,546 |
+6,530 |
|
Dec23 |
221017 |
95.145 |
95.275 |
95.135 |
95.205 |
+0.060 |
198,884 |
951,505 |
+14,097 |
|
Mar24 |
221017 |
95.380 |
95.530 |
95.380 |
95.450 |
+0.065 |
66,863 |
403,442 |
-518 |
|
Jun24 |
221017 |
95.600 |
95.755 |
95.590 |
95.660 |
+0.060 |
62,346 |
407,109 |
+174 |
|
Sep24 |
221017 |
95.750 |
95.920 |
95.745 |
95.810 |
+0.055 |
53,660 |
394,129 |
+374 |
|
Dec24 |
221017 |
95.880 |
96.065 |
95.880 |
95.940 |
+0.050 |
87,298 |
640,874 |
-6,943 |
|
Mar25 |
221017 |
96.000 |
96.170 |
95.995 |
96.045 |
+0.045 |
27,339 |
221,817 |
+1,051 |
|
Jun25 |
221017 |
96.085 |
96.240 |
96.085 |
96.110 |
+0.040 |
21,076 |
168,757 |
+434 |
|
Sep25 |
221017 |
96.130 |
96.295 |
96.130 |
96.150 |
+0.035 |
22,097 |
116,962 |
+786 |
|
Dec25 |
221017 |
96.130 |
96.315 |
96.130 |
96.175 |
+0.030 |
34,327 |
148,183 |
+3,092 |
|
Mar26 |
221017 |
96.165 |
96.325 |
96.165 |
96.180 |
+0.025 |
13,271 |
74,468 |
+278 |
|
Jun26 |
221017 |
96.155 |
96.315 |
96.155 |
96.175 |
+0.020 |
15,625 |
84,801 |
-34 |
|
Sep26 |
221017 |
96.160 |
96.310 |
96.150 |
96.170 |
+0.015 |
10,326 |
103,290 |
+20 |
|
Dec26 |
221017 |
96.140 |
96.290 |
96.135 |
96.155 |
+0.015 |
23,295 |
69,065 |
-1,774 |
|
Mar27 |
221017 |
96.105 |
96.260 |
96.105 |
96.125 |
+0.010 |
9,889 |
40,550 |
-239 |
|
Total Volume and Open Interest |
1,447,958 |
8,193,868 |
+53,039 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221017 |
131~26 |
133~10 |
131~01 |
131~12 |
-0~22 |
221,600 |
1,433,982 |
+3,359 |
|
Mar23 |
221017 |
131~12 |
131~12 |
131~12 |
131~12 |
-0~22 |
|
|
|
|
Jun23 |
221017 |
131~12 |
131~12 |
131~12 |
131~12 |
-0~22 |
|
|
|
|
Total Volume and Open Interest |
221,600 |
1,433,982 |
+3,359 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221017 |
116~190 |
117~175 |
116~120 |
116~175 |
-0~005 |
442,100 |
1,366,281 |
-12,942 |
|
Mar23 |
221017 |
116~175 |
116~175 |
116~175 |
116~175 |
-0~005 |
|
|
|
|
Jun23 |
221017 |
116~175 |
116~175 |
116~175 |
116~175 |
-0~005 |
|
|
|
|
Total Volume and Open Interest |
442,100 |
1,366,281 |
-12,942 |
|
30 Day Federal Funds(CBOT) |
Oct22 |
221017 |
96.918 |
96.920 |
96.918 |
96.918 |
unch |
40,687 |
404,111 |
+3,978 |
|
Nov22 |
221017 |
96.195 |
96.205 |
96.190 |
96.200 |
+0.005 |
215,075 |
393,387 |
+13,517 |
|
Dec22 |
221017 |
95.785 |
95.800 |
95.780 |
95.785 |
+0.005 |
40,197 |
146,450 |
+7,124 |
|
Jan23 |
221017 |
95.505 |
95.520 |
95.495 |
95.505 |
+0.010 |
117,950 |
249,972 |
+24,672 |
|
Feb23 |
221017 |
95.155 |
95.195 |
95.140 |
95.175 |
+0.015 |
79,938 |
149,653 |
-3,117 |
|
Mar23 |
221017 |
95.110 |
95.155 |
95.110 |
95.135 |
+0.020 |
16,838 |
36,574 |
+1,759 |
|
Total Volume and Open Interest |
660,580 |
1,683,057 |
+50,659 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221017 |
148.34 |
148.47 |
148.12 |
148.20 |
-0.14 |
2,078 |
14,220 |
-203 |
Hover/Click |
Mar23 |
221017 |
146.66 |
146.66 |
146.66 |
146.66 |
-0.14 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221017 |
146.66 |
146.66 |
146.66 |
146.66 |
-0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,078 |
14,221 |
-203 |
|
Euro-Buxl(EUREX) |
Dec22 |
221017 |
137.14 |
140.70 |
136.66 |
139.60 |
+3.00 |
90,697 |
237,198 |
+3,626 |
|
Mar23 |
221017 |
137.60 |
137.60 |
137.60 |
137.60 |
+3.00 |
0 |
3 |
+0 |
|
Jun23 |
221017 |
136.76 |
136.76 |
136.76 |
136.76 |
+3.00 |
|
|
|
|
Total Volume and Open Interest |
90,697 |
237,201 |
+3,626 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221017 |
136.37 |
137.65 |
136.12 |
136.88 |
+0.80 |
999,507 |
1,489,598 |
+7,429 |
Hover/Click |
Mar23 |
221017 |
135.04 |
135.60 |
135.04 |
135.25 |
+0.80 |
189 |
109 |
+76 |
Hover/Click |
Jun23 |
221017 |
133.78 |
133.78 |
133.78 |
133.78 |
+0.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
999,696 |
1,489,707 |
+7,505 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221017 |
119.08 |
119.59 |
118.95 |
119.09 |
+0.20 |
624,614 |
1,680,660 |
+36,390 |
Hover/Click |
Mar23 |
221017 |
117.17 |
117.17 |
117.17 |
117.17 |
+0.20 |
0 |
87 |
+0 |
Hover/Click |
Jun23 |
221017 |
118.37 |
118.37 |
118.37 |
118.37 |
+0.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
624,614 |
1,680,747 |
+36,390 |
|
Euro-Schatz(EUREX) |
Dec22 |
221017 |
106.88 |
107.02 |
106.80 |
106.84 |
+0.01 |
602,894 |
2,320,258 |
+23,383 |
|
Mar23 |
221017 |
106.39 |
106.43 |
106.39 |
106.43 |
+0.01 |
0 |
5 |
-6 |
|
Jun23 |
221017 |
106.74 |
106.74 |
106.74 |
106.74 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
602,894 |
2,320,263 |
+23,377 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221017 |
97.705 |
97.705 |
97.705 |
97.705 |
-0.015 |
0 |
283 |
+0 |
|
Mar23 |
221017 |
97.085 |
97.085 |
97.085 |
97.085 |
-0.015 |
0 |
390 |
+0 |
|
Jun23 |
221017 |
96.805 |
96.805 |
96.805 |
96.805 |
-0.020 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
0 |
1,737 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221017 |
95~00 |
98~02 |
94~26 |
97~07 |
+3~16 |
330,145 |
490,096 |
-5,535 |
Hover/Click |
Mar23 |
221017 |
96~27 |
96~27 |
96~27 |
96~27 |
+3~16 |
1 |
1 |
-1 |
Hover/Click |
Total Volume and Open Interest |
330,146 |
490,097 |
-5,536 |
|
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 |
221017 |
97.720 |
97.735 |
97.690 |
97.710 |
-0.005 |
134,248 |
724,406 |
+4,968 |
|
Mar23 |
221017 |
97.115 |
97.150 |
97.080 |
97.095 |
+0.010 |
182,837 |
742,391 |
+7,072 |
|
Jun23 |
221017 |
96.835 |
96.890 |
96.795 |
96.815 |
+0.010 |
133,490 |
528,054 |
+7,510 |
|
Total Volume and Open Interest |
1,416,973 |
4,531,362 |
+52,356 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221017 |
96.74 |
96.75 |
96.70 |
96.73 |
-0.01 |
47,579 |
226,838 |
-4,242 |
|
Mar23 |
221017 |
96.15 |
96.17 |
96.09 |
96.15 |
unch |
19,123 |
158,071 |
+3,612 |
|
Jun23 |
221017 |
95.82 |
95.88 |
95.77 |
95.82 |
unch |
11,680 |
112,513 |
-560 |
|
Sep23 |
221017 |
95.69 |
95.76 |
95.64 |
95.68 |
-0.01 |
7,234 |
107,647 |
+1,314 |
|
Dec23 |
221017 |
95.67 |
95.76 |
95.62 |
95.66 |
unch |
11,919 |
83,449 |
-1,170 |
|
Mar24 |
221017 |
95.73 |
95.82 |
95.69 |
95.72 |
-0.01 |
5,171 |
68,085 |
-483 |
|
Jun24 |
221017 |
95.81 |
95.86 |
95.73 |
95.76 |
-0.02 |
2,359 |
64,063 |
-1,299 |
|
Sep24 |
221017 |
95.82 |
95.89 |
95.77 |
95.78 |
-0.03 |
1,397 |
37,585 |
-304 |
|
Dec24 |
221017 |
95.88 |
95.90 |
95.79 |
95.80 |
-0.03 |
38 |
939 |
-15 |
|
Mar25 |
221017 |
95.81 |
95.81 |
95.81 |
95.81 |
-0.03 |
0 |
171 |
+0 |
|
Total Volume and Open Interest |
106,502 |
859,598 |
-3,151 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221017 |
95.97 |
96.04 |
95.89 |
95.96 |
-0.01 |
127,616 |
938,767 |
-5,260 |
|
Mar23 |
221017 |
95.96 |
95.96 |
95.96 |
95.96 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
127,616 |
938,767 |
-5,260 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221017 |
96.38 |
96.46 |
96.33 |
96.39 |
+0.01 |
125,467 |
773,728 |
+9,677 |
|
Mar23 |
221017 |
96.39 |
96.39 |
96.39 |
96.39 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
125,467 |
773,728 |
+9,677 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct22 |
221017 |
1650.2 |
1657.0 |
1646.8 |
1657.0 |
+15.3 |
729 |
1,071 |
+452 |
Hover/Click |
Dec22 |
221017 |
1649.9 |
1674.3 |
1649.1 |
1664.0 |
+15.1 |
237,007 |
361,143 |
-4,085 |
Hover/Click |
Feb23 |
221017 |
1663.2 |
1688.0 |
1663.2 |
1677.8 |
+15.0 |
7,669 |
45,768 |
+2,143 |
Hover/Click |
Apr23 |
221017 |
1680.7 |
1701.7 |
1680.7 |
1692.3 |
+14.9 |
5,448 |
14,618 |
+1,448 |
Hover/Click |
Jun23 |
221017 |
1695.5 |
1715.6 |
1694.8 |
1706.9 |
+14.9 |
1,181 |
6,478 |
+218 |
Hover/Click |
Aug23 |
221017 |
1720.5 |
1729.0 |
1720.5 |
1721.3 |
+14.7 |
105 |
2,172 |
+16 |
Hover/Click |
Oct23 |
221017 |
1735.5 |
1735.5 |
1735.5 |
1735.5 |
+14.6 |
26 |
151 |
+17 |
Hover/Click |
Dec23 |
221017 |
1749.3 |
1757.1 |
1749.3 |
1749.8 |
+14.5 |
32 |
1,131 |
+5 |
Hover/Click |
Feb24 |
221017 |
1762.6 |
1762.6 |
1762.6 |
1762.6 |
+14.5 |
|
|
|
Hover/Click |
Apr24 |
221017 |
1771.6 |
1771.6 |
1771.6 |
1771.6 |
+14.5 |
|
|
|
Hover/Click |
Jun24 |
221017 |
1780.5 |
1780.5 |
1780.5 |
1780.5 |
+14.5 |
1 |
180 |
+0 |
Hover/Click |
Aug24 |
221017 |
1789.0 |
1789.0 |
1789.0 |
1789.0 |
+14.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
252,515 |
435,997 |
+224 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221017 |
1816.0 |
1889.0 |
1815.5 |
1871.9 |
+64.8 |
73,297 |
106,347 |
+2,005 |
Hover/Click |
Mar23 |
221017 |
1844.0 |
1908.5 |
1844.0 |
1891.9 |
+64.2 |
3,014 |
18,864 |
+916 |
Hover/Click |
May23 |
221017 |
1864.0 |
1914.0 |
1864.0 |
1904.8 |
+63.3 |
400 |
2,529 |
+19 |
Hover/Click |
Jul23 |
221017 |
1903.0 |
1927.5 |
1903.0 |
1919.1 |
+62.4 |
244 |
1,115 |
+110 |
Hover/Click |
Sep23 |
221017 |
1918.5 |
1941.0 |
1916.5 |
1933.5 |
+62.4 |
47 |
539 |
+23 |
Hover/Click |
Dec23 |
221017 |
1955.2 |
1955.2 |
1955.2 |
1955.2 |
+62.4 |
12 |
221 |
+5 |
Hover/Click |
Mar24 |
221017 |
1975.3 |
1975.3 |
1975.3 |
1975.3 |
+62.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
77,251 |
131,157 |
+3,097 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct22 |
221017 |
924.0 |
924.0 |
924.0 |
924.0 |
+18.7 |
2 |
275 |
-1 |
Hover/Click |
Jan23 |
221017 |
896.9 |
922.5 |
896.2 |
913.6 |
+18.7 |
27,475 |
49,849 |
+680 |
Hover/Click |
Apr23 |
221017 |
896.5 |
921.8 |
896.5 |
913.7 |
+18.5 |
327 |
2,857 |
+155 |
Hover/Click |
Jul23 |
221017 |
914.0 |
922.0 |
914.0 |
916.0 |
+18.5 |
5 |
86 |
-2 |
Hover/Click |
Total Volume and Open Interest |
27,809 |
53,077 |
+832 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221017 |
1990.00 |
2040.00 |
1983.00 |
1999.90 |
+2.60 |
2,311 |
6,260 |
-74 |
Hover/Click |
Mar23 |
221017 |
2023.00 |
2042.00 |
1998.50 |
2011.10 |
+2.80 |
32 |
546 |
-4 |
Hover/Click |
Jun23 |
221017 |
2030.00 |
2030.00 |
2013.10 |
2013.10 |
+2.80 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,343 |
6,811 |
-78 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221017 |
341.25 |
346.75 |
339.05 |
341.55 |
-0.80 |
85,966 |
103,443 |
-299 |
Hover/Click |
Mar23 |
221017 |
339.40 |
345.00 |
337.50 |
340.10 |
-0.35 |
9,774 |
38,488 |
+441 |
Hover/Click |
May23 |
221017 |
340.95 |
343.80 |
336.65 |
339.20 |
+0.05 |
2,857 |
7,277 |
-650 |
Hover/Click |
Jul23 |
221017 |
339.00 |
342.60 |
336.00 |
338.25 |
+0.25 |
1,809 |
4,835 |
+348 |
Hover/Click |
Sep23 |
221017 |
337.10 |
340.80 |
336.50 |
337.55 |
+0.45 |
582 |
1,218 |
+83 |
Hover/Click |
Total Volume and Open Interest |
101,685 |
165,418 |
-97 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221017 |
29658 |
30361 |
29640 |
30230 |
+522 |
299,085 |
69,160 |
+2,350 |
Hover/Click |
Mar23 |
221017 |
30032 |
30564 |
29885 |
30446 |
+535 |
242 |
639 |
+31 |
Hover/Click |
Jun23 |
221017 |
30653 |
30653 |
30653 |
30653 |
+535 |
8 |
10 |
+1 |
Hover/Click |
Sep23 |
221017 |
30829 |
30829 |
30829 |
30829 |
+538 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
299,335 |
69,809 |
+2,382 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
3591.00 |
3702.50 |
3590.50 |
3689.25 |
+91.75 |
3,288,646 |
2,260,754 |
+19,094 |
Hover/Click |
Mar23 |
221017 |
3622.50 |
3732.00 |
3620.50 |
3719.50 |
+93.00 |
11,315 |
41,828 |
+3,517 |
Hover/Click |
Jun23 |
221017 |
3692.75 |
3764.25 |
3655.75 |
3752.25 |
+93.50 |
344 |
2,174 |
+112 |
Hover/Click |
Sep23 |
221017 |
3786.00 |
3786.00 |
3786.00 |
3786.00 |
+94.50 |
28 |
128 |
-1 |
Hover/Click |
Total Volume and Open Interest |
3,300,333 |
2,307,775 |
+22,722 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
10720.00 |
11146.25 |
10713.00 |
11110.25 |
+366.25 |
1,050,244 |
275,482 |
+3,535 |
Hover/Click |
Mar23 |
221017 |
10853.50 |
11263.75 |
10835.00 |
11223.25 |
+368.25 |
1,441 |
4,039 |
+77 |
Hover/Click |
Jun23 |
221017 |
11110.75 |
11362.25 |
11110.75 |
11338.00 |
+368.00 |
24 |
108 |
-10 |
Hover/Click |
Total Volume and Open Interest |
1,051,712 |
279,777 |
+3,603 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221017 |
2249.40 |
2323.40 |
2249.40 |
2313.10 |
+61.90 |
16,727 |
55,707 |
-170 |
Hover/Click |
Mar23 |
221017 |
2314.80 |
2320.70 |
2314.80 |
2314.80 |
+62.70 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221017 |
2322.30 |
2322.30 |
2322.30 |
2322.30 |
+61.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,727 |
55,708 |
-170 |
|
Volatility Index(CBOE) |
Oct22 |
221017 |
32.00 |
32.05 |
30.25 |
31.18 |
-0.75 |
103,447 |
60,746 |
-4,396 |
|
Nov22 |
221017 |
31.65 |
31.65 |
30.15 |
30.88 |
-0.71 |
94,700 |
132,763 |
+4,277 |
|
Dec22 |
221017 |
30.85 |
30.85 |
29.55 |
30.33 |
-0.49 |
38,089 |
73,417 |
+2,020 |
|
Jan23 |
221017 |
31.45 |
31.45 |
30.30 |
30.99 |
-0.46 |
17,390 |
37,773 |
+857 |
|
Total Volume and Open Interest |
271,410 |
342,888 |
+1,693 |
|
S & P 600(CME) |
Dec22 |
221017 |
1123.10 |
1123.10 |
1123.10 |
1123.10 |
+30.30 |
|
|
|
|
Mar23 |
221017 |
1125.90 |
1125.90 |
1125.90 |
1125.90 |
+30.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221017 |
1685.00 |
1747.90 |
1685.00 |
1742.00 |
+53.70 |
324,626 |
552,358 |
-6,251 |
Hover/Click |
Mar23 |
221017 |
1712.70 |
1761.10 |
1712.70 |
1756.30 |
+53.60 |
188 |
165 |
+3 |
Hover/Click |
Jun23 |
221017 |
1765.50 |
1765.50 |
1765.50 |
1765.50 |
+54.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
324,814 |
552,523 |
-6,248 |
|
Nikkei 225(CME) |
Dec22 |
221017 |
26570 |
27110 |
26565 |
27075 |
+455 |
6,221 |
13,242 |
+249 |
|
Mar23 |
221017 |
27005 |
27045 |
27005 |
27005 |
+435 |
|
|
|
|
Total Volume and Open Interest |
6,221 |
13,242 |
+249 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221017 |
27040 |
27120 |
26550 |
26730 |
+505 |
50,353 |
104,365 |
-953 |
|
Mar23 |
221017 |
26670 |
26670 |
26670 |
26670 |
+505 |
0 |
423 |
+0 |
|
Jun23 |
221017 |
26420 |
26420 |
26420 |
26420 |
+545 |
0 |
2,674 |
+0 |
|
Total Volume and Open Interest |
50,488 |
121,851 |
-1,087 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221017 |
26700 |
26820 |
26640 |
26730 |
-320 |
374,623 |
388,780 |
+8,831 |
|
Mar23 |
221017 |
26925 |
27050 |
26505 |
26680 |
+530 |
13,295 |
20,695 |
+694 |
|
Jun23 |
221017 |
26690 |
26785 |
26260 |
26410 |
+500 |
381 |
1,582 |
+32 |
|
Total Volume and Open Interest |
509,928 |
581,124 |
+13,110 |
|
Nikkei 225(JPX) |
Dec22 |
221017 |
26700 |
26820 |
26650 |
26730 |
-320 |
30,073 |
235,647 |
+2,678 |
|
Mar23 |
221017 |
26630 |
26800 |
26580 |
26680 |
-300 |
247 |
20,603 |
+277 |
|
Jun23 |
221017 |
26410 |
26410 |
26410 |
26410 |
-320 |
0 |
9,723 |
+0 |
|
Total Volume and Open Interest |
30,322 |
312,134 |
+3,056 |
|
Nikkei 225(CME) Yen |
Dec22 |
221017 |
26555 |
27120 |
26555 |
27075 |
+450 |
59,275 |
45,984 |
+2,412 |
|
Mar23 |
221017 |
27000 |
27035 |
26545 |
27000 |
+450 |
11 |
8 |
-3 |
|
Jun23 |
221017 |
26755 |
26755 |
26755 |
26755 |
+480 |
|
|
|
|
Total Volume and Open Interest |
59,286 |
45,992 |
+2,369 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221017 |
27080 |
27080 |
27080 |
27080 |
+450 |
|
|
|
|
Mar23 |
221017 |
27000 |
27000 |
27000 |
27000 |
+450 |
|
|
|
|
Jun23 |
221017 |
26760 |
26760 |
26760 |
26760 |
+480 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct22 |
221017 |
5941.0 |
6069.5 |
5909.0 |
6041.0 |
+109.0 |
112,903 |
234,062 |
+3,360 |
|
Nov22 |
221017 |
5944.0 |
6070.5 |
5911.5 |
6043.0 |
+109.5 |
475 |
515 |
+45 |
|
Dec22 |
221017 |
6039.5 |
6050.0 |
6039.5 |
6039.5 |
+109.5 |
63 |
18,984 |
+7 |
|
Mar23 |
221017 |
6060.5 |
6060.5 |
6060.5 |
6060.5 |
+110.5 |
1 |
6 |
+0 |
|
Jun23 |
221017 |
5962.0 |
5962.0 |
5962.0 |
5962.0 |
+111.0 |
|
|
|
|
Sep23 |
221017 |
5993.5 |
5993.5 |
5993.5 |
5993.5 |
+109.0 |
|
|
|
|
Total Volume and Open Interest |
113,442 |
253,570 |
+3,412 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct22 |
221017 |
16579 |
16765 |
16321 |
16567 |
-33 |
124,514 |
136,861 |
+3,115 |
|
Nov22 |
221017 |
16573 |
16772 |
16338 |
16582 |
-28 |
1,181 |
3,232 |
+467 |
|
Dec22 |
221017 |
16714 |
16817 |
16390 |
16631 |
-30 |
888 |
14,533 |
+178 |
|
Total Volume and Open Interest |
126,620 |
158,296 |
+3,766 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221017 |
12420.0 |
12737.0 |
12390.0 |
12674.0 |
+185.0 |
113,162 |
115,417 |
+7,559 |
|
Mar23 |
221017 |
12588.0 |
12745.0 |
12588.0 |
12745.0 |
+188.0 |
23 |
148 |
+10 |
|
Jun23 |
221017 |
12882.0 |
12882.0 |
12882.0 |
12882.0 |
+189.0 |
|
|
|
|
Total Volume and Open Interest |
113,185 |
115,572 |
+7,569 |
|
Mini-DAX(EUREX) |
Dec22 |
221017 |
12412.0 |
12737.0 |
12389.0 |
12674.0 |
+185.0 |
76,444 |
15,893 |
+1,930 |
|
Mar23 |
221017 |
12532.0 |
12776.0 |
12532.0 |
12745.0 |
+188.0 |
107 |
168 |
+45 |
|
Jun23 |
221017 |
12882.0 |
12882.0 |
12882.0 |
12882.0 |
+189.0 |
|
|
|
|
Total Volume and Open Interest |
76,551 |
16,061 |
+1,975 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221017 |
3369 |
3455 |
3359 |
3441 |
+53 |
1,591,828 |
4,982,425 |
+138,745 |
|
Mar23 |
221017 |
3392 |
3455 |
3386 |
3445 |
+54 |
11,177 |
36,529 |
+10,550 |
|
Jun23 |
221017 |
3395 |
3395 |
3395 |
3395 |
+52 |
0 |
19,515 |
+0 |
|
Total Volume and Open Interest |
1,603,005 |
5,046,956 |
+149,295 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221017 |
10346 |
10539 |
10290 |
10489 |
+166 |
47,644 |
197,394 |
+3,679 |
|
Mar23 |
221017 |
10407 |
10407 |
10407 |
10407 |
+165 |
6 |
72 |
+1 |
|
Jun23 |
221017 |
10285 |
10285 |
10285 |
10285 |
+162 |
|
|
|
|
Total Volume and Open Interest |
47,650 |
197,466 |
+3,680 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221017 |
6853.50 |
6967.50 |
6839.00 |
6928.50 |
+49.50 |
153,209 |
561,441 |
+5,228 |
|
Mar23 |
221017 |
6928.50 |
6960.00 |
6928.50 |
6935.50 |
+40.50 |
21 |
75 |
+12 |
|
Jun23 |
221017 |
6954.00 |
6954.00 |
6954.00 |
6954.00 |
+40.50 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
153,230 |
561,538 |
+5,240 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221017 |
6763.0 |
6790.0 |
6636.0 |
6662.0 |
-100.0 |
44,279 |
233,387 |
-541 |
|
Mar23 |
221017 |
6612.0 |
6612.0 |
6612.0 |
6612.0 |
-101.0 |
0 |
255 |
+0 |
|
Jun23 |
221017 |
6612.0 |
6612.0 |
6612.0 |
6612.0 |
-101.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
44,303 |
236,000 |
-561 |
|
FTSE MIB(ISE) |
Dec22 |
221017 |
20840.00 |
21285.00 |
20750.00 |
21216.00 |
+356.00 |
36,315 |
100,769 |
+4,743 |
|
Mar23 |
221017 |
21230.00 |
21285.00 |
20940.00 |
21243.00 |
+356.00 |
22 |
407 |
+7 |
|
Jun23 |
221017 |
20768.00 |
20768.00 |
20768.00 |
20768.00 |
+351.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
36,337 |
101,179 |
+4,750 |
|
KOSPI 200(KFE) |
Dec22 |
221017 |
286.65 |
290.65 |
285.40 |
289.35 |
-1.55 |
347,219 |
333,176 |
+1,185 |
|
Mar23 |
221017 |
284.50 |
288.35 |
283.20 |
287.00 |
-1.55 |
566 |
13,962 |
+900 |
|
Jun23 |
221017 |
288.95 |
288.95 |
288.95 |
288.95 |
+0.20 |
0 |
16,448 |
+598 |
|
Total Volume and Open Interest |
347,788 |
385,397 |
+3,782 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov22 |
221017 |
636.30 |
636.60 |
629.65 |
632.65 |
-0.80 |
284 |
1,165 |
+251 |
|
Dec22 |
221017 |
635.15 |
635.15 |
635.15 |
635.15 |
-0.80 |
|
|
|
|
Jan23 |
221017 |
637.65 |
637.65 |
637.65 |
637.65 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|