|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon October 24, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221024 |
1393.00 |
1393.00 |
1368.25 |
1372.00 |
-23.50 |
130,958 |
187,485 |
-18,840 |
Hover/Click |
|
Jan23 |
221024 |
1402.75 |
1402.75 |
1377.75 |
1381.25 |
-23.25 |
71,513 |
221,617 |
+1,851 |
Hover/Click |
|
Mar23 |
221024 |
1410.00 |
1410.00 |
1386.00 |
1389.25 |
-22.50 |
19,374 |
105,489 |
+808 |
Hover/Click |
|
May23 |
221024 |
1416.50 |
1416.50 |
1393.75 |
1396.50 |
-22.50 |
12,415 |
73,845 |
-814 |
Hover/Click |
|
Jul23 |
221024 |
1419.25 |
1419.25 |
1398.25 |
1400.25 |
-22.25 |
11,652 |
57,477 |
+736 |
Hover/Click |
|
Aug23 |
221024 |
1402.00 |
1402.50 |
1384.75 |
1386.75 |
-19.50 |
378 |
2,908 |
+17 |
Hover/Click |
|
Sep23 |
221024 |
1365.50 |
1365.50 |
1354.75 |
1357.25 |
-16.25 |
360 |
1,444 |
+46 |
Hover/Click |
|
Nov23 |
221024 |
1356.50 |
1358.25 |
1342.25 |
1345.50 |
-15.50 |
3,629 |
43,628 |
-45 |
Hover/Click |
|
Jan24 |
221024 |
1355.75 |
1355.75 |
1346.25 |
1349.25 |
-15.25 |
49 |
925 |
+29 |
Hover/Click |
|
Mar24 |
221024 |
1348.50 |
1348.75 |
1345.00 |
1345.00 |
-14.50 |
60 |
1,368 |
+25 |
Hover/Click |
|
May24 |
221024 |
1351.00 |
1351.00 |
1342.25 |
1344.00 |
-14.00 |
57 |
1,192 |
+36 |
Hover/Click |
|
Jul24 |
221024 |
1343.75 |
1343.75 |
1343.75 |
1343.75 |
-14.50 |
15 |
138 |
+7 |
Hover/Click |
|
Aug24 |
221024 |
1333.00 |
1333.00 |
1333.00 |
1333.00 |
-14.50 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
221024 |
1306.75 |
1306.75 |
1306.75 |
1306.75 |
-3.00 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
250,578 |
698,665 |
-16,132 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
417.90 |
418.40 |
406.50 |
408.70 |
-9.20 |
57,448 |
148,569 |
+5,144 |
Hover/Click |
|
Jan23 |
221024 |
410.40 |
410.40 |
400.30 |
402.40 |
-7.90 |
23,466 |
84,876 |
-18 |
Hover/Click |
|
Mar23 |
221024 |
401.60 |
401.60 |
392.60 |
394.50 |
-7.10 |
16,328 |
65,756 |
+1,055 |
Hover/Click |
|
May23 |
221024 |
397.60 |
397.60 |
389.50 |
390.90 |
-7.00 |
9,232 |
35,633 |
+298 |
Hover/Click |
|
Jul23 |
221024 |
397.20 |
397.20 |
389.70 |
391.00 |
-6.60 |
5,321 |
24,269 |
+100 |
Hover/Click |
|
Aug23 |
221024 |
391.60 |
393.10 |
387.00 |
388.00 |
-6.20 |
901 |
5,343 |
-176 |
Hover/Click |
|
Sep23 |
221024 |
385.70 |
386.40 |
383.30 |
384.30 |
-5.70 |
332 |
3,599 |
-6 |
Hover/Click |
|
Oct23 |
221024 |
381.30 |
381.30 |
378.70 |
379.70 |
-5.40 |
159 |
2,246 |
+30 |
Hover/Click |
|
Dec23 |
221024 |
382.20 |
384.30 |
378.40 |
379.40 |
-5.30 |
708 |
6,492 |
+38 |
Hover/Click |
|
Jan24 |
221024 |
378.50 |
378.50 |
377.60 |
378.50 |
-5.30 |
34 |
533 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
113,929 |
378,074 |
+6,476 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
71.60 |
72.56 |
70.52 |
71.87 |
+0.37 |
72,237 |
127,522 |
-391 |
Hover/Click |
|
Jan23 |
221024 |
69.01 |
69.73 |
68.07 |
69.16 |
+0.19 |
34,719 |
86,282 |
-272 |
Hover/Click |
|
Mar23 |
221024 |
66.49 |
66.90 |
65.62 |
66.40 |
-0.12 |
29,672 |
68,098 |
+2,812 |
Hover/Click |
|
May23 |
221024 |
64.62 |
64.95 |
63.78 |
64.42 |
-0.29 |
18,036 |
50,173 |
-267 |
Hover/Click |
|
Jul23 |
221024 |
63.03 |
63.27 |
62.16 |
62.75 |
-0.32 |
16,287 |
46,102 |
-437 |
Hover/Click |
|
Aug23 |
221024 |
61.80 |
61.97 |
60.95 |
61.51 |
-0.33 |
3,217 |
5,305 |
+635 |
Hover/Click |
|
Sep23 |
221024 |
60.43 |
61.02 |
59.99 |
60.54 |
-0.36 |
2,091 |
3,738 |
-183 |
Hover/Click |
|
Oct23 |
221024 |
59.67 |
60.11 |
59.23 |
59.69 |
-0.38 |
1,005 |
3,624 |
+49 |
Hover/Click |
|
Dec23 |
221024 |
59.19 |
59.69 |
58.75 |
59.15 |
-0.44 |
4,249 |
16,021 |
+824 |
Hover/Click |
|
Jan24 |
221024 |
58.80 |
58.80 |
58.80 |
58.80 |
-0.44 |
64 |
348 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
181,597 |
410,585 |
+2,791 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
221024 |
898.5 |
904.2 |
887.4 |
892.8 |
-6.1 |
10,629 |
19,712 |
-5,750 |
Hover/Click |
|
Jan23 |
221024 |
880.2 |
882.6 |
872.9 |
881.2 |
+0.7 |
16,794 |
77,558 |
-1,542 |
Hover/Click |
|
Mar23 |
221024 |
879.8 |
888.0 |
877.0 |
886.8 |
+2.5 |
4,515 |
61,198 |
-814 |
Hover/Click |
|
May23 |
221024 |
882.1 |
892.7 |
880.0 |
891.4 |
+4.4 |
2,233 |
29,268 |
+653 |
Hover/Click |
|
Jul23 |
221024 |
882.9 |
893.8 |
880.9 |
892.5 |
+4.5 |
1,216 |
12,306 |
+341 |
Hover/Click |
| Total Volume and Open Interest |
36,056 |
214,624 |
-7,130 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
682.25 |
686.50 |
677.25 |
681.50 |
-2.75 |
134,819 |
619,898 |
-2,942 |
Hover/Click |
|
Mar23 |
221024 |
688.00 |
692.25 |
683.50 |
687.75 |
-2.75 |
62,854 |
335,745 |
+5,501 |
Hover/Click |
|
May23 |
221024 |
689.00 |
691.50 |
683.50 |
687.25 |
-2.50 |
20,637 |
138,093 |
-633 |
Hover/Click |
|
Jul23 |
221024 |
682.00 |
685.75 |
677.75 |
681.50 |
-2.00 |
18,497 |
151,144 |
+1,506 |
Hover/Click |
|
Sep23 |
221024 |
637.00 |
637.75 |
632.25 |
635.50 |
-1.50 |
3,952 |
50,392 |
+483 |
Hover/Click |
|
Dec23 |
221024 |
623.75 |
624.25 |
619.50 |
622.50 |
-2.00 |
5,911 |
110,152 |
+623 |
Hover/Click |
|
Mar24 |
221024 |
627.25 |
631.00 |
627.00 |
629.50 |
-2.25 |
142 |
4,841 |
+113 |
Hover/Click |
|
May24 |
221024 |
630.50 |
633.00 |
629.25 |
631.75 |
-2.00 |
116 |
1,482 |
+75 |
Hover/Click |
|
Jul24 |
221024 |
627.50 |
629.75 |
626.00 |
628.50 |
-1.75 |
25 |
1,434 |
-3 |
Hover/Click |
|
Sep24 |
221024 |
577.00 |
577.00 |
577.00 |
577.00 |
-0.75 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
247,102 |
1,418,472 |
+4,724 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
853.75 |
856.50 |
833.50 |
838.75 |
-12.00 |
34,078 |
134,812 |
+1,423 |
Hover/Click |
|
Mar23 |
221024 |
873.00 |
875.75 |
853.25 |
858.25 |
-11.25 |
13,960 |
73,435 |
+1,115 |
Hover/Click |
|
May23 |
221024 |
882.50 |
885.25 |
863.75 |
868.50 |
-11.00 |
11,215 |
33,923 |
+991 |
Hover/Click |
|
Jul23 |
221024 |
880.00 |
882.75 |
863.25 |
867.00 |
-11.00 |
8,310 |
41,064 |
-57 |
Hover/Click |
|
Sep23 |
221024 |
878.25 |
884.75 |
867.75 |
871.00 |
-10.25 |
3,027 |
8,089 |
+156 |
Hover/Click |
|
Dec23 |
221024 |
889.25 |
891.25 |
875.00 |
878.25 |
-9.75 |
4,009 |
19,888 |
+754 |
Hover/Click |
| Total Volume and Open Interest |
75,050 |
313,929 |
+4,452 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
951.00 |
953.25 |
931.50 |
938.00 |
-10.25 |
11,617 |
71,871 |
-885 |
Hover/Click |
|
Mar23 |
221024 |
948.75 |
951.75 |
930.50 |
937.00 |
-9.50 |
5,333 |
42,269 |
-299 |
Hover/Click |
|
May23 |
221024 |
949.50 |
949.75 |
929.25 |
935.75 |
-8.75 |
3,647 |
18,083 |
-230 |
Hover/Click |
|
Jul23 |
221024 |
943.25 |
944.75 |
925.50 |
931.00 |
-8.75 |
2,526 |
18,797 |
+243 |
Hover/Click |
|
Sep23 |
221024 |
939.25 |
943.50 |
925.25 |
930.25 |
-9.00 |
457 |
3,968 |
+146 |
Hover/Click |
|
Dec23 |
221024 |
945.00 |
947.00 |
929.25 |
934.75 |
-8.50 |
283 |
2,452 |
+77 |
Hover/Click |
|
Mar24 |
221024 |
930.00 |
930.00 |
930.00 |
930.00 |
-8.00 |
24 |
55 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
23,893 |
157,764 |
-933 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
961.50 |
965.50 |
950.00 |
957.75 |
-3.75 |
3,081 |
29,764 |
-95 |
Hover/Click |
|
Mar23 |
221024 |
969.25 |
970.25 |
957.25 |
965.00 |
-3.00 |
833 |
16,952 |
+135 |
Hover/Click |
|
May23 |
221024 |
968.25 |
972.00 |
964.00 |
971.00 |
-3.00 |
194 |
4,191 |
-60 |
Hover/Click |
|
Jul23 |
221024 |
977.50 |
977.50 |
967.25 |
971.75 |
-3.75 |
57 |
1,827 |
+12 |
Hover/Click |
|
Sep23 |
221024 |
940.75 |
943.50 |
936.00 |
942.50 |
-3.00 |
65 |
2,436 |
+29 |
Hover/Click |
|
Dec23 |
221024 |
938.00 |
942.50 |
933.00 |
940.50 |
-3.75 |
9 |
673 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
4,239 |
55,843 |
+25 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
380.50 |
384.25 |
355.50 |
362.25 |
-14.00 |
344 |
3,047 |
+76 |
Hover/Click |
|
Mar23 |
221024 |
383.50 |
383.50 |
363.75 |
370.00 |
-12.50 |
50 |
947 |
+18 |
Hover/Click |
|
May23 |
221024 |
385.00 |
385.00 |
375.00 |
375.75 |
-12.50 |
3 |
130 |
+1 |
Hover/Click |
|
Jul23 |
221024 |
379.50 |
379.50 |
379.50 |
379.50 |
-12.50 |
2 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
399 |
4,191 |
+95 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221024 |
16.39 |
16.46 |
16.23 |
16.24 |
-0.13 |
1,136 |
3,538 |
-870 |
Hover/Click |
|
Jan23 |
221024 |
16.68 |
16.77 |
16.56 |
16.58 |
-0.10 |
1,148 |
4,051 |
+508 |
Hover/Click |
|
Mar23 |
221024 |
17.00 |
17.00 |
16.89 |
16.89 |
-0.11 |
32 |
338 |
+22 |
Hover/Click |
|
May23 |
221024 |
17.18 |
17.18 |
17.18 |
17.18 |
-0.13 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,316 |
7,949 |
-340 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
221024 |
150.250 |
151.735 |
150.250 |
151.600 |
+1.115 |
1,544 |
2,592 |
-957 |
Hover/Click |
|
Dec22 |
221024 |
152.485 |
154.200 |
152.285 |
154.130 |
+1.695 |
32,629 |
110,307 |
-30 |
Hover/Click |
|
Feb23 |
221024 |
155.500 |
157.050 |
155.300 |
156.985 |
+1.450 |
11,017 |
57,973 |
+806 |
Hover/Click |
|
Apr23 |
221024 |
158.150 |
159.450 |
158.050 |
159.435 |
+1.185 |
7,594 |
42,613 |
+355 |
Hover/Click |
|
Jun23 |
221024 |
154.350 |
155.350 |
154.330 |
155.300 |
+1.015 |
5,882 |
33,576 |
-606 |
Hover/Click |
|
Aug23 |
221024 |
153.900 |
154.830 |
153.880 |
154.785 |
+0.905 |
1,817 |
9,489 |
+335 |
Hover/Click |
| Total Volume and Open Interest |
61,507 |
262,333 |
-13 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
221024 |
175.150 |
175.785 |
175.130 |
175.685 |
+0.400 |
704 |
1,940 |
-91 |
Hover/Click |
|
Nov22 |
221024 |
178.830 |
179.785 |
178.685 |
179.150 |
+0.800 |
2,278 |
9,530 |
-297 |
Hover/Click |
|
Jan23 |
221024 |
181.000 |
182.380 |
180.935 |
181.950 |
+1.570 |
5,251 |
24,534 |
+371 |
Hover/Click |
|
Mar23 |
221024 |
182.830 |
184.185 |
182.830 |
183.830 |
+1.580 |
2,526 |
6,445 |
-32 |
Hover/Click |
|
Apr23 |
221024 |
186.880 |
188.100 |
186.880 |
187.880 |
+1.550 |
463 |
2,479 |
+65 |
Hover/Click |
|
May23 |
221024 |
190.000 |
191.000 |
190.000 |
190.685 |
+1.305 |
229 |
1,961 |
+71 |
Hover/Click |
|
Aug23 |
221024 |
200.900 |
201.880 |
200.900 |
201.850 |
+1.165 |
73 |
1,711 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
11,544 |
48,748 |
+121 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
88.530 |
88.900 |
87.680 |
87.930 |
-1.200 |
15,118 |
90,446 |
+1,031 |
Hover/Click |
|
Feb23 |
221024 |
89.930 |
90.700 |
89.230 |
90.450 |
-0.080 |
8,259 |
42,744 |
+940 |
Hover/Click |
|
Apr23 |
221024 |
93.530 |
94.000 |
92.800 |
93.900 |
+0.050 |
3,106 |
29,683 |
+91 |
Hover/Click |
|
May23 |
221024 |
97.230 |
97.900 |
96.930 |
97.650 |
-0.250 |
24 |
636 |
-5 |
|
|
Jun23 |
221024 |
103.380 |
103.900 |
102.950 |
103.830 |
+0.050 |
1,430 |
12,868 |
+53 |
Hover/Click |
|
Jul23 |
221024 |
104.000 |
104.200 |
103.450 |
104.150 |
-0.030 |
535 |
4,760 |
+174 |
Hover/Click |
|
Aug23 |
221024 |
103.050 |
103.130 |
102.330 |
103.050 |
unch |
365 |
3,445 |
+81 |
Hover/Click |
|
Oct23 |
221024 |
88.980 |
88.980 |
88.250 |
88.880 |
-0.100 |
217 |
2,086 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
29,079 |
187,291 |
+2,416 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct22 |
221024 |
21.84 |
21.84 |
21.78 |
21.80 |
-0.02 |
147 |
4,684 |
-107 |
Hover/Click |
|
Nov22 |
221024 |
21.05 |
21.30 |
21.00 |
21.17 |
+0.03 |
799 |
5,349 |
-211 |
Hover/Click |
|
Dec22 |
221024 |
19.45 |
19.66 |
19.35 |
19.52 |
+0.01 |
490 |
4,317 |
+285 |
Hover/Click |
|
Jan23 |
221024 |
19.35 |
19.45 |
19.35 |
19.40 |
unch |
58 |
2,205 |
+12 |
Hover/Click |
|
Feb23 |
221024 |
19.55 |
19.65 |
19.50 |
19.60 |
unch |
38 |
1,874 |
+19 |
Hover/Click |
|
Mar23 |
221024 |
19.70 |
19.80 |
19.69 |
19.71 |
-0.09 |
22 |
1,760 |
+10 |
Hover/Click |
|
Apr23 |
221024 |
19.71 |
19.80 |
19.71 |
19.80 |
unch |
8 |
1,246 |
+0 |
Hover/Click |
|
May23 |
221024 |
19.80 |
19.80 |
19.75 |
19.76 |
-0.04 |
9 |
1,236 |
+1 |
Hover/Click |
|
Jun23 |
221024 |
19.85 |
19.85 |
19.85 |
19.85 |
-0.10 |
6 |
1,058 |
+2 |
Hover/Click |
|
Jul23 |
221024 |
19.94 |
19.94 |
19.90 |
19.94 |
unch |
4 |
632 |
+0 |
Hover/Click |
|
Aug23 |
221024 |
19.95 |
20.00 |
19.95 |
19.95 |
-0.02 |
4 |
488 |
+1 |
Hover/Click |
|
Sep23 |
221024 |
19.99 |
19.99 |
19.99 |
19.99 |
unch |
4 |
494 |
-3 |
Hover/Click |
|
Oct23 |
221024 |
20.00 |
20.00 |
20.00 |
20.00 |
unch |
6 |
323 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,607 |
26,293 |
+10 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
2320 |
2348 |
2317 |
2337 |
+31 |
18,246 |
113,802 |
-1,384 |
Hover/Click |
|
Mar23 |
221024 |
2328 |
2348 |
2322 |
2337 |
+25 |
8,605 |
82,245 |
-286 |
Hover/Click |
|
May23 |
221024 |
2319 |
2344 |
2319 |
2332 |
+22 |
4,038 |
40,417 |
+61 |
Hover/Click |
|
Jul23 |
221024 |
2326 |
2346 |
2322 |
2331 |
+20 |
2,486 |
22,268 |
-4 |
Hover/Click |
|
Sep23 |
221024 |
2317 |
2341 |
2315 |
2324 |
+21 |
587 |
12,243 |
+102 |
Hover/Click |
|
Dec23 |
221024 |
2284 |
2301 |
2284 |
2293 |
+22 |
49 |
18,861 |
+5 |
Hover/Click |
|
Mar24 |
221024 |
2247 |
2273 |
2247 |
2266 |
+22 |
16 |
8,172 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
34,041 |
302,792 |
-1,496 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
190.05 |
194.15 |
188.90 |
190.40 |
-0.50 |
20,022 |
78,697 |
+2,650 |
Hover/Click |
|
Mar23 |
221024 |
185.00 |
188.50 |
183.45 |
184.95 |
-0.85 |
12,142 |
72,123 |
+2,707 |
Hover/Click |
|
May23 |
221024 |
182.50 |
185.60 |
180.70 |
182.00 |
-1.05 |
4,787 |
27,138 |
+603 |
Hover/Click |
|
Jul23 |
221024 |
181.55 |
183.80 |
179.05 |
180.15 |
-1.45 |
1,801 |
8,163 |
+493 |
Hover/Click |
|
Sep23 |
221024 |
179.80 |
182.15 |
177.60 |
178.10 |
-2.00 |
971 |
7,618 |
-127 |
Hover/Click |
|
Dec23 |
221024 |
178.20 |
181.40 |
177.05 |
177.20 |
-2.25 |
683 |
8,225 |
+253 |
Hover/Click |
| Total Volume and Open Interest |
40,584 |
205,735 |
+6,577 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
221024 |
210.40 |
218.75 |
210.40 |
217.95 |
+8.15 |
881 |
2,553 |
-492 |
Hover/Click |
|
Jan23 |
221024 |
197.95 |
203.95 |
197.95 |
202.80 |
+5.80 |
1,035 |
7,861 |
+684 |
Hover/Click |
|
Mar23 |
221024 |
192.65 |
195.20 |
191.50 |
194.45 |
+4.90 |
13 |
1,027 |
+3 |
Hover/Click |
|
May23 |
221024 |
191.15 |
191.15 |
191.15 |
191.15 |
+4.65 |
0 |
106 |
+0 |
Hover/Click |
|
Jul23 |
221024 |
190.50 |
190.50 |
190.50 |
190.50 |
+4.65 |
|
|
|
Hover/Click |
|
Sep23 |
221024 |
188.45 |
188.45 |
188.45 |
188.45 |
+4.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,929 |
11,547 |
+195 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221024 |
18.32 |
18.37 |
18.10 |
18.13 |
-0.25 |
47,507 |
334,567 |
+242 |
Hover/Click |
|
May23 |
221024 |
17.40 |
17.46 |
17.18 |
17.20 |
-0.28 |
11,348 |
145,523 |
+893 |
Hover/Click |
|
Jul23 |
221024 |
16.95 |
16.99 |
16.73 |
16.75 |
-0.30 |
9,223 |
95,509 |
+869 |
Hover/Click |
|
Oct23 |
221024 |
17.00 |
17.03 |
16.79 |
16.80 |
-0.28 |
5,165 |
65,368 |
-197 |
Hover/Click |
|
Mar24 |
221024 |
17.16 |
17.21 |
16.99 |
17.01 |
-0.25 |
2,522 |
34,903 |
+104 |
Hover/Click |
|
May24 |
221024 |
16.52 |
16.57 |
16.41 |
16.43 |
-0.19 |
446 |
9,463 |
+8 |
Hover/Click |
|
Jul24 |
221024 |
16.07 |
16.11 |
15.99 |
16.01 |
-0.14 |
389 |
11,094 |
-19 |
Hover/Click |
|
Oct24 |
221024 |
15.93 |
15.95 |
15.88 |
15.91 |
-0.08 |
177 |
10,576 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
77,143 |
720,857 |
+2,132 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
1955 |
1978 |
1953 |
1977 |
+23 |
6,032 |
82,376 |
+6 |
Hover/Click |
|
Mar23 |
221024 |
1907 |
1929 |
1905 |
1928 |
+21 |
6,437 |
96,848 |
-263 |
Hover/Click |
|
May23 |
221024 |
1864 |
1878 |
1862 |
1877 |
+15 |
2,804 |
40,926 |
+22 |
Hover/Click |
|
Jul23 |
221024 |
1851 |
1858 |
1843 |
1856 |
+7 |
1,614 |
23,700 |
+701 |
Hover/Click |
|
Sep23 |
221024 |
1849 |
1850 |
1835 |
1845 |
+3 |
396 |
13,128 |
+131 |
Hover/Click |
|
Dec23 |
221024 |
1835 |
1837 |
1821 |
1829 |
unch |
618 |
13,914 |
+85 |
Hover/Click |
|
Mar24 |
221024 |
1816 |
1816 |
1813 |
1813 |
-1 |
137 |
7,647 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
18,038 |
281,611 |
+730 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
529.70 |
531.80 |
525.10 |
526.20 |
-6.80 |
7,457 |
39,128 |
-1,298 |
Hover/Click |
|
Mar23 |
221024 |
498.00 |
499.30 |
494.40 |
495.00 |
-5.40 |
4,171 |
21,111 |
-277 |
Hover/Click |
|
May23 |
221024 |
488.00 |
490.90 |
486.00 |
486.50 |
-4.70 |
2,592 |
10,378 |
+325 |
Hover/Click |
|
Aug23 |
221024 |
478.60 |
482.50 |
477.30 |
477.90 |
-4.30 |
1,391 |
6,315 |
+188 |
Hover/Click |
|
Oct23 |
221024 |
470.60 |
473.60 |
469.40 |
470.30 |
-2.80 |
322 |
5,427 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
16,003 |
85,685 |
-888 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
79.40 |
80.80 |
76.13 |
76.13 |
-3.00 |
21,487 |
103,088 |
-664 |
Hover/Click |
|
Mar23 |
221024 |
78.93 |
79.99 |
75.55 |
75.74 |
-2.81 |
10,872 |
68,633 |
+1,601 |
Hover/Click |
|
May23 |
221024 |
78.69 |
79.44 |
75.31 |
75.55 |
-2.60 |
3,984 |
21,781 |
+413 |
Hover/Click |
|
Jul23 |
221024 |
77.76 |
78.28 |
74.50 |
74.65 |
-2.43 |
3,440 |
19,764 |
+927 |
Hover/Click |
|
Oct23 |
221024 |
73.67 |
73.67 |
73.67 |
73.67 |
-2.11 |
0 |
2 |
+0 |
Hover/Click |
|
Dec23 |
221024 |
75.00 |
75.40 |
72.75 |
72.90 |
-1.67 |
1,158 |
21,193 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
41,028 |
239,398 |
+2,294 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov22 |
221024 |
528.7 |
541.5 |
502.7 |
506.5 |
-32.5 |
449 |
1,214 |
-223 |
|
|
Jan23 |
221024 |
526.2 |
541.0 |
505.0 |
508.6 |
-29.4 |
467 |
1,094 |
+139 |
|
|
Mar23 |
221024 |
521.6 |
521.6 |
521.6 |
521.6 |
-29.4 |
9 |
116 |
+3 |
|
|
May23 |
221024 |
522.6 |
522.6 |
522.6 |
522.6 |
-29.4 |
0 |
4 |
+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 |
|
Dec22 |
221024 |
85.24 |
85.92 |
82.63 |
84.58 |
-0.47 |
338,344 |
311,814 |
+5,680 |
Hover/Click |
|
Jan23 |
221024 |
84.05 |
84.80 |
81.60 |
83.59 |
-0.36 |
98,002 |
133,767 |
+1,443 |
Hover/Click |
|
Feb23 |
221024 |
82.60 |
83.52 |
80.38 |
82.39 |
-0.26 |
54,768 |
71,609 |
+1,546 |
Hover/Click |
|
Mar23 |
221024 |
81.40 |
82.29 |
79.22 |
81.25 |
-0.18 |
53,075 |
96,345 |
+2,234 |
Hover/Click |
|
Apr23 |
221024 |
80.29 |
81.14 |
78.29 |
80.21 |
-0.11 |
25,890 |
54,840 |
+2,217 |
Hover/Click |
|
May23 |
221024 |
79.69 |
79.99 |
77.39 |
79.31 |
-0.05 |
21,037 |
41,357 |
-80 |
Hover/Click |
|
Jun23 |
221024 |
78.65 |
79.44 |
76.55 |
78.53 |
unch |
50,278 |
121,892 |
+1,591 |
Hover/Click |
|
Jul23 |
221024 |
78.08 |
78.36 |
75.88 |
77.83 |
+0.03 |
7,466 |
37,562 |
+8 |
Hover/Click |
|
Aug23 |
221024 |
77.49 |
77.95 |
75.69 |
77.18 |
+0.04 |
5,177 |
28,473 |
-1,034 |
Hover/Click |
|
Sep23 |
221024 |
76.12 |
77.30 |
74.90 |
76.61 |
+0.06 |
7,373 |
43,560 |
+60 |
Hover/Click |
|
Oct23 |
221024 |
75.48 |
76.40 |
74.76 |
76.09 |
+0.08 |
803 |
25,665 |
+176 |
Hover/Click |
|
Nov23 |
221024 |
75.37 |
75.86 |
74.64 |
75.60 |
+0.09 |
437 |
22,349 |
-34 |
Hover/Click |
|
Dec23 |
221024 |
75.25 |
75.81 |
73.38 |
75.12 |
+0.08 |
36,523 |
161,810 |
-1,283 |
Hover/Click |
|
Jan24 |
221024 |
72.95 |
75.24 |
72.95 |
74.60 |
+0.07 |
236 |
21,274 |
+36 |
Hover/Click |
|
Feb24 |
221024 |
74.09 |
74.15 |
73.00 |
74.09 |
+0.06 |
387 |
14,502 |
-35 |
Hover/Click |
|
Mar24 |
221024 |
73.61 |
73.91 |
72.29 |
73.61 |
+0.04 |
602 |
19,277 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
721,233 |
1,434,555 |
-1,402 |
|
| e-miNY Crude Oil(NYM) |
|
Dec22 |
221024 |
84.975 |
85.900 |
82.650 |
84.575 |
-0.475 |
21,562 |
4,290 |
+435 |
|
|
Jan23 |
221024 |
84.200 |
84.750 |
81.625 |
83.600 |
-0.350 |
306 |
703 |
+101 |
|
|
Feb23 |
221024 |
83.125 |
83.250 |
80.500 |
82.400 |
-0.250 |
54 |
40 |
+0 |
|
|
Mar23 |
221024 |
81.425 |
81.900 |
80.000 |
81.250 |
-0.175 |
156 |
134 |
+27 |
|
|
Apr23 |
221024 |
80.800 |
80.800 |
79.100 |
80.200 |
-0.125 |
1 |
9 |
-1 |
|
|
May23 |
221024 |
79.300 |
79.700 |
78.100 |
79.300 |
-0.050 |
0 |
9 |
+0 |
|
|
Jun23 |
221024 |
78.675 |
79.000 |
77.000 |
78.525 |
unch |
7 |
19 |
+1 |
|
|
Jul23 |
221024 |
77.825 |
78.100 |
76.700 |
77.825 |
+0.025 |
0 |
10 |
+0 |
|
|
Aug23 |
221024 |
76.000 |
77.600 |
75.750 |
77.175 |
+0.025 |
2 |
39 |
+0 |
|
|
Sep23 |
221024 |
76.600 |
76.600 |
76.600 |
76.600 |
+0.050 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
22,092 |
5,331 |
+562 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov22 |
221024 |
383.94 |
396.84 |
380.00 |
392.01 |
+8.78 |
30,291 |
31,854 |
-4,388 |
Hover/Click |
|
Dec22 |
221024 |
354.40 |
364.52 |
352.22 |
356.72 |
+1.40 |
50,806 |
65,886 |
+1,599 |
Hover/Click |
|
Jan23 |
221024 |
344.03 |
351.52 |
340.19 |
344.60 |
+0.93 |
23,279 |
33,783 |
+457 |
Hover/Click |
|
Feb23 |
221024 |
337.09 |
340.64 |
330.36 |
334.88 |
+0.97 |
14,693 |
27,650 |
+709 |
Hover/Click |
|
Mar23 |
221024 |
321.61 |
329.81 |
320.79 |
325.15 |
+1.16 |
8,886 |
25,828 |
+22 |
Hover/Click |
|
Apr23 |
221024 |
312.23 |
318.55 |
310.90 |
314.75 |
+1.31 |
6,015 |
29,123 |
+99 |
Hover/Click |
|
May23 |
221024 |
301.00 |
309.49 |
301.00 |
306.24 |
+1.51 |
3,990 |
14,653 |
+614 |
Hover/Click |
|
Jun23 |
221024 |
294.67 |
301.89 |
293.17 |
299.13 |
+1.64 |
3,812 |
17,274 |
+183 |
Hover/Click |
|
Jul23 |
221024 |
290.91 |
297.27 |
288.99 |
294.87 |
+1.47 |
1,734 |
6,300 |
+232 |
Hover/Click |
|
Aug23 |
221024 |
291.85 |
294.18 |
286.41 |
291.82 |
+1.11 |
1,058 |
2,615 |
+55 |
Hover/Click |
|
Sep23 |
221024 |
289.44 |
291.82 |
284.98 |
289.24 |
+0.76 |
650 |
2,948 |
-28 |
Hover/Click |
|
Oct23 |
221024 |
287.50 |
288.57 |
286.00 |
286.84 |
+0.51 |
906 |
2,861 |
+126 |
Hover/Click |
|
Nov23 |
221024 |
284.75 |
286.26 |
282.82 |
284.50 |
+0.34 |
570 |
1,796 |
+35 |
Hover/Click |
|
Dec23 |
221024 |
279.75 |
284.25 |
277.65 |
282.25 |
+0.27 |
790 |
13,857 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
147,546 |
282,462 |
-264 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov22 |
221024 |
264.72 |
275.46 |
257.75 |
273.02 |
+6.82 |
25,599 |
49,464 |
-3,096 |
Hover/Click |
|
Dec22 |
221024 |
245.88 |
252.21 |
239.64 |
249.84 |
+2.36 |
43,342 |
82,857 |
+1,845 |
Hover/Click |
|
Jan23 |
221024 |
240.11 |
245.16 |
233.49 |
242.55 |
+1.62 |
18,436 |
41,016 |
+1,707 |
Hover/Click |
|
Feb23 |
221024 |
238.48 |
242.98 |
232.26 |
240.37 |
+1.10 |
6,637 |
14,147 |
-29 |
Hover/Click |
|
Mar23 |
221024 |
239.94 |
243.61 |
233.47 |
240.81 |
+0.91 |
4,236 |
21,855 |
+103 |
Hover/Click |
|
Apr23 |
221024 |
253.47 |
259.74 |
252.50 |
257.60 |
+0.80 |
2,116 |
9,210 |
+330 |
Hover/Click |
|
May23 |
221024 |
253.55 |
258.33 |
251.30 |
256.28 |
+0.63 |
1,719 |
6,671 |
+102 |
Hover/Click |
|
Jun23 |
221024 |
248.00 |
255.97 |
246.93 |
253.58 |
+0.47 |
1,940 |
13,284 |
+136 |
Hover/Click |
|
Jul23 |
221024 |
248.29 |
251.10 |
245.10 |
249.33 |
+0.31 |
508 |
3,141 |
+113 |
Hover/Click |
|
Aug23 |
221024 |
244.04 |
246.30 |
240.70 |
244.49 |
+0.10 |
281 |
1,795 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
105,893 |
256,099 |
+1,367 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov22 |
221024 |
273.02 |
273.02 |
273.02 |
273.02 |
+6.82 |
1 |
3 |
+0 |
|
|
Dec22 |
221024 |
249.84 |
249.84 |
249.84 |
249.84 |
+2.36 |
|
|
|
|
|
Jan23 |
221024 |
242.55 |
242.55 |
242.55 |
242.55 |
+1.62 |
|
|
|
|
|
Feb23 |
221024 |
240.37 |
240.37 |
240.37 |
240.37 |
+1.10 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov22 |
221024 |
4.970 |
5.259 |
4.750 |
5.199 |
+0.240 |
104,216 |
38,328 |
-10,402 |
Hover/Click |
|
Dec22 |
221024 |
5.464 |
5.844 |
5.345 |
5.753 |
+0.281 |
64,625 |
91,599 |
+1,891 |
Hover/Click |
|
Jan23 |
221024 |
5.794 |
6.119 |
5.645 |
6.034 |
+0.280 |
40,397 |
131,150 |
+3,242 |
Hover/Click |
|
Feb23 |
221024 |
5.641 |
5.921 |
5.475 |
5.847 |
+0.260 |
17,910 |
54,196 |
+446 |
Hover/Click |
|
Mar23 |
221024 |
5.059 |
5.341 |
4.994 |
5.312 |
+0.226 |
24,541 |
92,563 |
+962 |
Hover/Click |
|
Apr23 |
221024 |
4.447 |
4.596 |
4.375 |
4.576 |
+0.128 |
21,933 |
76,960 |
-164 |
Hover/Click |
|
May23 |
221024 |
4.396 |
4.547 |
4.344 |
4.527 |
+0.110 |
10,567 |
84,890 |
+221 |
Hover/Click |
|
Jun23 |
221024 |
4.485 |
4.623 |
4.432 |
4.602 |
+0.108 |
5,101 |
24,407 |
-156 |
Hover/Click |
|
Jul23 |
221024 |
4.560 |
4.706 |
4.516 |
4.685 |
+0.106 |
4,453 |
30,991 |
+792 |
Hover/Click |
|
Aug23 |
221024 |
4.583 |
4.729 |
4.535 |
4.706 |
+0.102 |
3,659 |
21,217 |
+344 |
Hover/Click |
|
Sep23 |
221024 |
4.551 |
4.697 |
4.524 |
4.673 |
+0.099 |
3,785 |
29,466 |
+161 |
Hover/Click |
|
Oct23 |
221024 |
4.625 |
4.773 |
4.582 |
4.749 |
+0.101 |
8,887 |
52,435 |
-55 |
Hover/Click |
|
Nov23 |
221024 |
4.996 |
5.167 |
4.981 |
5.154 |
+0.100 |
2,091 |
23,420 |
+284 |
Hover/Click |
|
Dec23 |
221024 |
5.391 |
5.504 |
5.357 |
5.491 |
+0.083 |
2,302 |
26,623 |
+531 |
Hover/Click |
|
Jan24 |
221024 |
5.500 |
5.644 |
5.490 |
5.622 |
+0.079 |
3,940 |
34,975 |
+456 |
Hover/Click |
|
Feb24 |
221024 |
5.314 |
5.415 |
5.288 |
5.401 |
+0.090 |
944 |
10,453 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
324,876 |
972,796 |
+1,046 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
93.59 |
94.40 |
91.22 |
93.26 |
-0.24 |
237,540 |
300,271 |
-23,579 |
Hover/Click |
|
Jan23 |
221024 |
91.23 |
92.30 |
89.01 |
91.21 |
-0.13 |
211,693 |
409,289 |
-2,234 |
Hover/Click |
|
Feb23 |
221024 |
89.53 |
90.40 |
87.16 |
89.43 |
-0.02 |
131,067 |
220,106 |
+5,759 |
Hover/Click |
|
Mar23 |
221024 |
87.94 |
88.81 |
85.64 |
87.93 |
+0.07 |
95,464 |
139,200 |
+3,414 |
Hover/Click |
|
Apr23 |
221024 |
86.60 |
87.43 |
84.36 |
86.65 |
+0.13 |
41,519 |
80,665 |
+1,393 |
Hover/Click |
|
May23 |
221024 |
85.83 |
86.33 |
83.35 |
85.60 |
+0.17 |
22,402 |
88,040 |
-1,163 |
Hover/Click |
|
Jun23 |
221024 |
84.72 |
85.38 |
82.47 |
84.67 |
+0.18 |
62,912 |
194,463 |
+627 |
Hover/Click |
|
Jul23 |
221024 |
84.23 |
84.48 |
81.79 |
83.90 |
+0.19 |
7,616 |
48,843 |
-1,038 |
Hover/Click |
|
Aug23 |
221024 |
82.37 |
83.76 |
81.14 |
83.19 |
+0.19 |
9,420 |
36,176 |
-495 |
Hover/Click |
|
Sep23 |
221024 |
81.60 |
82.57 |
81.60 |
82.51 |
+0.18 |
11,028 |
42,560 |
-895 |
Hover/Click |
|
Oct23 |
221024 |
80.51 |
81.89 |
80.51 |
81.89 |
+0.16 |
3,585 |
27,857 |
-562 |
Hover/Click |
|
Nov23 |
221024 |
81.35 |
81.35 |
81.35 |
81.35 |
+0.14 |
7,666 |
24,944 |
+1,244 |
Hover/Click |
|
Dec23 |
221024 |
80.96 |
81.45 |
79.00 |
80.84 |
+0.13 |
47,783 |
170,647 |
-1,572 |
Hover/Click |
|
Jan24 |
221024 |
80.29 |
80.29 |
80.29 |
80.29 |
+0.10 |
3,003 |
20,548 |
+454 |
Hover/Click |
| Total Volume and Open Interest |
912,682 |
2,042,681 |
-17,982 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
221024 |
1072.75 |
1098.50 |
1062.50 |
1082.25 |
+31.75 |
37,163 |
83,839 |
-3,748 |
Hover/Click |
|
Dec22 |
221024 |
1006.25 |
1029.00 |
992.75 |
1012.75 |
+29.50 |
60,907 |
123,739 |
+1,077 |
Hover/Click |
|
Jan23 |
221024 |
978.00 |
998.00 |
965.50 |
983.00 |
+25.00 |
34,433 |
69,100 |
-2,241 |
Hover/Click |
|
Feb23 |
221024 |
953.25 |
970.25 |
940.25 |
957.25 |
+21.50 |
21,898 |
38,440 |
+983 |
Hover/Click |
|
Mar23 |
221024 |
929.75 |
941.00 |
912.00 |
929.75 |
+19.00 |
19,794 |
34,685 |
+18 |
Hover/Click |
|
Apr23 |
221024 |
903.25 |
911.25 |
883.25 |
902.25 |
+17.00 |
11,102 |
25,181 |
+1,795 |
Hover/Click |
|
May23 |
221024 |
883.75 |
891.25 |
864.50 |
882.75 |
+14.75 |
4,947 |
15,023 |
+666 |
Hover/Click |
|
Jun23 |
221024 |
868.75 |
878.25 |
852.25 |
870.75 |
+13.00 |
11,519 |
27,073 |
-35 |
Hover/Click |
|
Jul23 |
221024 |
849.25 |
867.50 |
843.50 |
861.25 |
+11.75 |
1,493 |
9,334 |
+20 |
Hover/Click |
|
Aug23 |
221024 |
840.25 |
858.00 |
834.50 |
852.25 |
+10.75 |
927 |
8,726 |
+210 |
Hover/Click |
| Total Volume and Open Interest |
210,742 |
505,342 |
-1,044 |
|
| Ethanol(CBOT) |
|
Nov22 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221024 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
85.20 |
85.90 |
82.70 |
84.58 |
-0.47 |
46,515 |
104,488 |
+828 |
Hover/Click |
|
Jan23 |
221024 |
84.08 |
84.78 |
81.70 |
83.59 |
-0.36 |
40,210 |
45,151 |
+732 |
Hover/Click |
|
Feb23 |
221024 |
83.38 |
83.51 |
80.47 |
82.39 |
-0.26 |
28,882 |
30,934 |
+3,137 |
Hover/Click |
|
Mar23 |
221024 |
82.13 |
82.13 |
79.82 |
81.25 |
-0.18 |
27,253 |
30,812 |
+16 |
Hover/Click |
|
Apr23 |
221024 |
79.47 |
81.20 |
78.86 |
80.21 |
-0.11 |
10,667 |
14,247 |
+2,469 |
Hover/Click |
|
May23 |
221024 |
78.55 |
79.38 |
77.98 |
79.31 |
-0.05 |
4,644 |
11,395 |
+244 |
Hover/Click |
|
Jun23 |
221024 |
79.20 |
79.20 |
77.00 |
78.53 |
unch |
10,329 |
53,705 |
+127 |
Hover/Click |
|
Jul23 |
221024 |
77.83 |
77.83 |
77.83 |
77.83 |
+0.03 |
1,237 |
5,605 |
+68 |
Hover/Click |
|
Aug23 |
221024 |
77.18 |
77.18 |
77.18 |
77.18 |
+0.04 |
610 |
3,939 |
+27 |
Hover/Click |
|
Sep23 |
221024 |
76.61 |
76.61 |
76.61 |
76.61 |
+0.06 |
728 |
10,476 |
+19 |
Hover/Click |
|
Oct23 |
221024 |
76.09 |
76.09 |
76.09 |
76.09 |
+0.08 |
17 |
2,789 |
+1 |
Hover/Click |
|
Nov23 |
221024 |
75.60 |
75.60 |
75.60 |
75.60 |
+0.09 |
1 |
5,394 |
+0 |
Hover/Click |
|
Dec23 |
221024 |
74.53 |
75.75 |
73.44 |
75.12 |
+0.08 |
5,625 |
51,301 |
+616 |
Hover/Click |
|
Jan24 |
221024 |
74.60 |
74.60 |
74.60 |
74.60 |
+0.07 |
0 |
3,379 |
+0 |
Hover/Click |
|
Feb24 |
221024 |
74.09 |
74.09 |
74.09 |
74.09 |
+0.06 |
0 |
1,239 |
+0 |
Hover/Click |
|
Mar24 |
221024 |
73.61 |
73.61 |
73.61 |
73.61 |
+0.04 |
0 |
1,697 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,376 |
425,270 |
+8,410 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
111.605 |
112.465 |
111.335 |
111.910 |
-0.070 |
39,689 |
55,901 |
+414 |
Hover/Click |
|
Mar23 |
221024 |
111.115 |
112.010 |
111.000 |
111.510 |
-0.045 |
182 |
833 |
+15 |
Hover/Click |
|
Jun23 |
221024 |
111.675 |
111.675 |
111.210 |
111.210 |
-0.055 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
39,871 |
56,736 |
+429 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
64.07 |
64.20 |
62.81 |
63.18 |
-0.57 |
101,492 |
157,115 |
+7,167 |
Hover/Click |
|
Mar23 |
221024 |
63.99 |
64.38 |
63.05 |
63.41 |
-0.55 |
5 |
446 |
+1 |
Hover/Click |
|
Jun23 |
221024 |
63.57 |
64.37 |
63.23 |
63.57 |
-0.54 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,553 |
157,996 |
+7,152 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
114.03 |
114.25 |
112.73 |
112.96 |
+0.09 |
131,534 |
253,262 |
-2,632 |
Hover/Click |
|
Mar23 |
221024 |
113.43 |
114.35 |
113.01 |
113.21 |
+0.13 |
285 |
2,063 |
+3 |
Hover/Click |
|
Jun23 |
221024 |
113.29 |
114.11 |
113.29 |
113.29 |
+0.20 |
34 |
77 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
132,426 |
257,234 |
-2,604 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
73.38 |
73.50 |
72.60 |
72.91 |
-0.29 |
91,882 |
141,324 |
-1,510 |
Hover/Click |
|
Mar23 |
221024 |
73.34 |
73.56 |
72.72 |
73.02 |
-0.28 |
505 |
3,516 |
+343 |
Hover/Click |
|
Jun23 |
221024 |
73.07 |
73.63 |
72.87 |
73.13 |
-0.29 |
13 |
603 |
+3 |
Hover/Click |
|
Sep23 |
221024 |
73.18 |
73.72 |
72.96 |
73.24 |
-0.28 |
3 |
158 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
92,465 |
146,095 |
-1,212 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
67.97 |
69.18 |
67.22 |
67.62 |
-0.67 |
155,566 |
274,271 |
+3,441 |
Hover/Click |
|
Mar23 |
221024 |
68.63 |
70.01 |
68.10 |
68.49 |
-0.68 |
33 |
2,745 |
+3 |
Hover/Click |
|
Jun23 |
221024 |
69.38 |
70.83 |
69.22 |
69.47 |
-0.67 |
0 |
151 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
155,644 |
278,810 |
+3,452 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
101.00 |
101.17 |
100.27 |
100.46 |
-0.17 |
17,850 |
46,505 |
+62 |
Hover/Click |
|
Mar23 |
221024 |
102.00 |
102.02 |
101.39 |
101.53 |
-0.16 |
0 |
366 |
+0 |
Hover/Click |
|
Jun23 |
221024 |
102.64 |
103.06 |
102.53 |
102.64 |
-0.13 |
1 |
37 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
17,851 |
46,910 |
+61 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
99.21 |
99.41 |
98.48 |
99.17 |
+0.30 |
202,698 |
625,555 |
+2,173 |
Hover/Click |
|
Mar23 |
221024 |
99.94 |
100.10 |
99.20 |
99.89 |
+0.30 |
1,316 |
11,162 |
-707 |
Hover/Click |
|
Jun23 |
221024 |
99.89 |
100.72 |
99.89 |
100.56 |
+0.31 |
1,921 |
3,950 |
+1,045 |
Hover/Click |
| Total Volume and Open Interest |
207,845 |
645,589 |
+3,605 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
497.00 |
497.25 |
494.63 |
496.50 |
+0.25 |
54,881 |
210,797 |
+2,695 |
Hover/Click |
|
Mar23 |
221024 |
489.50 |
489.50 |
488.00 |
488.75 |
unch |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,881 |
210,832 |
+2,695 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov22 |
221024 |
193.55 |
194.65 |
188.15 |
189.10 |
-4.30 |
9,419 |
39,568 |
-192 |
|
|
Dec22 |
221024 |
192.50 |
193.40 |
187.00 |
187.95 |
-4.25 |
304 |
2,311 |
+158 |
Hover/Click |
|
Jan23 |
221024 |
186.85 |
186.85 |
186.85 |
186.85 |
-4.20 |
|
|
|
|
|
Feb23 |
221024 |
185.65 |
185.65 |
185.65 |
185.65 |
-4.15 |
|
|
|
|
| Total Volume and Open Interest |
9,723 |
41,879 |
-34 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
118~300 |
120~020 |
117~190 |
118~100 |
-0~260 |
312,646 |
1,233,090 |
+10,094 |
Hover/Click |
|
Mar23 |
221024 |
119~090 |
119~270 |
117~140 |
118~020 |
-0~270 |
159 |
968 |
+62 |
Hover/Click |
|
Jun23 |
221024 |
118~020 |
118~020 |
118~020 |
118~020 |
-0~270 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
312,805 |
1,234,060 |
+10,156 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
109~250 |
110~150 |
109~130 |
109~235 |
-0~020 |
1,637,008 |
3,861,440 |
+5,167 |
Hover/Click |
|
Mar23 |
221024 |
110~050 |
110~240 |
109~235 |
110~010 |
-0~025 |
1,625 |
3,524 |
+922 |
Hover/Click |
|
Jun23 |
221024 |
109~215 |
110~070 |
109~215 |
110~070 |
-0~025 |
4 |
8 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,638,637 |
3,864,972 |
+6,093 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
106~066 |
106~204 |
105~306 |
106~052 |
+0~004 |
1,003,650 |
4,024,801 |
+15,772 |
Hover/Click |
|
Mar23 |
221024 |
106~080 |
106~262 |
106~046 |
106~106 |
+0~004 |
1,908 |
2,721 |
+1,793 |
Hover/Click |
|
Jun23 |
221024 |
106~186 |
106~186 |
106~186 |
106~186 |
+0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,005,558 |
4,027,522 |
+17,565 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
102~072 |
102~121 |
102~045 |
102~064 |
+0~001 |
464,445 |
2,041,862 |
+12,646 |
Hover/Click |
|
Mar23 |
221024 |
102~121 |
102~171 |
102~094 |
102~116 |
+0~011 |
235 |
1,882 |
-52 |
Hover/Click |
|
Jun23 |
221024 |
102~116 |
102~116 |
102~116 |
102~116 |
+0~011 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
464,680 |
2,043,744 |
+12,594 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
94.920 |
94.950 |
94.875 |
94.885 |
-0.035 |
164,519 |
1,649,942 |
+95,390 |
|
|
Mar23 |
221024 |
94.840 |
94.905 |
94.775 |
94.800 |
-0.040 |
112,410 |
973,740 |
+4,870 |
|
|
Jun23 |
221024 |
94.885 |
94.965 |
94.820 |
94.855 |
-0.020 |
87,494 |
735,266 |
-7,726 |
|
|
Sep23 |
221024 |
95.020 |
95.105 |
94.960 |
95.000 |
-0.005 |
40,781 |
758,697 |
-410 |
|
|
Dec23 |
221024 |
95.170 |
95.265 |
95.120 |
95.165 |
+0.015 |
61,334 |
937,379 |
+1,832 |
|
|
Mar24 |
221024 |
95.400 |
95.495 |
95.340 |
95.395 |
+0.030 |
39,766 |
401,131 |
+1,548 |
|
|
Jun24 |
221024 |
95.585 |
95.685 |
95.530 |
95.590 |
+0.035 |
30,689 |
400,460 |
-625 |
|
|
Sep24 |
221024 |
95.700 |
95.815 |
95.655 |
95.725 |
+0.040 |
25,297 |
393,269 |
+559 |
|
|
Dec24 |
221024 |
95.815 |
95.925 |
95.760 |
95.835 |
+0.040 |
32,400 |
642,553 |
-1,858 |
|
|
Mar25 |
221024 |
95.910 |
96.010 |
95.840 |
95.910 |
+0.025 |
13,351 |
220,320 |
+961 |
|
|
Jun25 |
221024 |
95.950 |
96.060 |
95.885 |
95.950 |
+0.015 |
13,560 |
165,006 |
-1,339 |
|
|
Sep25 |
221024 |
95.990 |
96.090 |
95.905 |
95.970 |
+0.005 |
10,190 |
115,399 |
+6 |
|
|
Dec25 |
221024 |
96.000 |
96.105 |
95.915 |
95.975 |
-0.005 |
14,863 |
158,076 |
+1,389 |
|
|
Mar26 |
221024 |
96.000 |
96.100 |
95.910 |
95.965 |
-0.015 |
5,396 |
74,000 |
+473 |
|
|
Jun26 |
221024 |
95.990 |
96.090 |
95.890 |
95.945 |
-0.025 |
7,797 |
83,792 |
-145 |
|
|
Sep26 |
221024 |
95.975 |
96.075 |
95.875 |
95.930 |
-0.030 |
5,250 |
101,101 |
-214 |
|
|
Dec26 |
221024 |
95.965 |
96.050 |
95.850 |
95.900 |
-0.040 |
8,925 |
64,939 |
-1,528 |
|
|
Mar27 |
221024 |
95.920 |
96.010 |
95.810 |
95.860 |
-0.045 |
5,943 |
39,946 |
-291 |
|
| Total Volume and Open Interest |
726,691 |
8,181,613 |
+95,758 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221024 |
124~18 |
126~12 |
123~07 |
124~16 |
-0~29 |
167,521 |
1,444,521 |
+11,762 |
|
|
Mar23 |
221024 |
124~26 |
125~17 |
124~05 |
124~26 |
-0~19 |
|
|
|
|
|
Jun23 |
221024 |
124~26 |
124~26 |
124~26 |
124~26 |
-0~19 |
|
|
|
|
| Total Volume and Open Interest |
167,521 |
1,444,521 |
+11,762 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221024 |
114~200 |
115~175 |
113~300 |
114~155 |
-0~065 |
306,672 |
1,368,678 |
+9,684 |
|
|
Mar23 |
221024 |
114~155 |
114~155 |
114~155 |
114~155 |
-0~065 |
|
|
|
|
|
Jun23 |
221024 |
114~155 |
114~155 |
114~155 |
114~155 |
-0~065 |
|
|
|
|
| Total Volume and Open Interest |
306,672 |
1,368,678 |
+9,684 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct22 |
221024 |
96.918 |
96.920 |
96.918 |
96.918 |
unch |
13,179 |
392,491 |
-366 |
|
|
Nov22 |
221024 |
96.210 |
96.210 |
96.200 |
96.200 |
-0.005 |
27,384 |
372,499 |
+3,963 |
|
|
Dec22 |
221024 |
95.825 |
95.835 |
95.800 |
95.805 |
-0.015 |
28,912 |
163,282 |
+6,233 |
|
|
Jan23 |
221024 |
95.560 |
95.575 |
95.535 |
95.535 |
-0.025 |
86,129 |
266,707 |
+5,717 |
|
|
Feb23 |
221024 |
95.245 |
95.285 |
95.190 |
95.200 |
-0.045 |
34,427 |
144,010 |
+6,141 |
|
|
Mar23 |
221024 |
95.205 |
95.245 |
95.140 |
95.155 |
-0.045 |
11,214 |
42,120 |
+2,155 |
|
| Total Volume and Open Interest |
268,640 |
1,672,285 |
+21,377 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
147.42 |
147.90 |
147.36 |
147.78 |
-0.11 |
1,146 |
16,348 |
-39 |
Hover/Click |
|
Mar23 |
221024 |
146.24 |
146.24 |
146.24 |
146.24 |
-0.11 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221024 |
146.24 |
146.24 |
146.24 |
146.24 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,146 |
16,349 |
-39 |
|
| Euro-Buxl(EUREX) |
|
Dec22 |
221024 |
135.32 |
139.64 |
135.10 |
138.42 |
+3.38 |
69,467 |
229,856 |
-414 |
|
|
Mar23 |
221024 |
136.42 |
136.42 |
136.42 |
136.42 |
+3.38 |
0 |
3 |
+0 |
|
|
Jun23 |
221024 |
135.58 |
135.58 |
135.58 |
135.58 |
+3.38 |
|
|
|
|
| Total Volume and Open Interest |
69,467 |
229,859 |
-414 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
135.53 |
136.82 |
135.23 |
136.16 |
+1.04 |
733,164 |
1,453,223 |
-2,752 |
Hover/Click |
|
Mar23 |
221024 |
135.00 |
135.00 |
134.00 |
134.50 |
+1.04 |
19 |
121 |
-6 |
Hover/Click |
|
Jun23 |
221024 |
133.06 |
133.06 |
133.06 |
133.06 |
+1.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
733,183 |
1,453,344 |
-2,758 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
118.56 |
119.26 |
118.43 |
118.76 |
+0.32 |
552,983 |
1,654,404 |
+13,953 |
Hover/Click |
|
Mar23 |
221024 |
116.84 |
116.84 |
116.84 |
116.84 |
+0.32 |
0 |
87 |
+0 |
Hover/Click |
|
Jun23 |
221024 |
118.04 |
118.04 |
118.04 |
118.04 |
+0.32 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
552,983 |
1,654,491 |
+13,953 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
221024 |
106.74 |
106.96 |
106.68 |
106.74 |
+0.03 |
490,762 |
2,322,659 |
-79,233 |
|
|
Mar23 |
221024 |
106.32 |
106.32 |
106.32 |
106.32 |
+0.03 |
8 |
40 |
+8 |
|
|
Jun23 |
221024 |
106.64 |
106.64 |
106.64 |
106.64 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
490,770 |
2,322,699 |
-79,225 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221024 |
97.745 |
97.745 |
97.745 |
97.745 |
+0.010 |
0 |
283 |
+0 |
|
|
Mar23 |
221024 |
97.175 |
97.175 |
97.175 |
97.175 |
+0.055 |
5 |
396 |
+0 |
|
|
Jun23 |
221024 |
96.910 |
96.910 |
96.910 |
96.910 |
+0.075 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
65 |
1,643 |
-40 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
98~17 |
100~23 |
98~05 |
100~07 |
+3~12 |
198,554 |
450,019 |
-1,678 |
Hover/Click |
|
Mar23 |
221024 |
99~07 |
99~07 |
99~07 |
99~07 |
+3~12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
198,554 |
450,019 |
-1,678 |
|
| 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 |
221024 |
97.725 |
97.790 |
97.720 |
97.740 |
+0.010 |
104,471 |
729,657 |
-2,073 |
|
|
Mar23 |
221024 |
97.130 |
97.230 |
97.120 |
97.165 |
+0.045 |
130,444 |
742,942 |
-10,567 |
|
|
Jun23 |
221024 |
96.855 |
96.975 |
96.850 |
96.905 |
+0.070 |
94,629 |
548,141 |
+2,502 |
|
| Total Volume and Open Interest |
993,808 |
4,520,423 |
-3,128 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
96.61 |
96.66 |
96.54 |
96.65 |
+0.04 |
60,378 |
207,996 |
-1,553 |
|
|
Mar23 |
221024 |
95.84 |
95.95 |
95.76 |
95.95 |
+0.10 |
49,637 |
173,343 |
+8,932 |
|
|
Jun23 |
221024 |
95.43 |
95.56 |
95.34 |
95.56 |
+0.12 |
28,632 |
108,722 |
+1,634 |
|
|
Sep23 |
221024 |
95.29 |
95.42 |
95.19 |
95.42 |
+0.13 |
15,714 |
105,910 |
+1,242 |
|
|
Dec23 |
221024 |
95.28 |
95.42 |
95.18 |
95.42 |
+0.14 |
12,535 |
85,083 |
+1,988 |
|
|
Mar24 |
221024 |
95.37 |
95.48 |
95.27 |
95.48 |
+0.11 |
4,350 |
70,457 |
+527 |
|
|
Jun24 |
221024 |
95.43 |
95.55 |
95.34 |
95.55 |
+0.12 |
4,765 |
63,977 |
+100 |
|
|
Sep24 |
221024 |
95.48 |
95.62 |
95.40 |
95.62 |
+0.14 |
2,434 |
38,131 |
-161 |
|
|
Dec24 |
221024 |
95.51 |
95.65 |
95.47 |
95.64 |
+0.13 |
45 |
907 |
+37 |
|
|
Mar25 |
221024 |
95.67 |
95.67 |
95.66 |
95.66 |
+0.13 |
4 |
171 |
+0 |
|
| Total Volume and Open Interest |
178,510 |
854,961 |
+12,760 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
95.78 |
95.84 |
95.68 |
95.83 |
+0.05 |
121,148 |
948,070 |
-1,744 |
|
|
Mar23 |
221024 |
95.83 |
95.83 |
95.83 |
95.83 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
121,148 |
948,070 |
-1,744 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
96.16 |
96.33 |
96.11 |
96.32 |
+0.15 |
143,377 |
794,052 |
+4,296 |
|
|
Mar23 |
221024 |
96.32 |
96.32 |
96.32 |
96.32 |
+0.15 |
|
|
|
|
| Total Volume and Open Interest |
143,377 |
794,052 |
+4,296 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct22 |
221024 |
1662.7 |
1662.7 |
1648.7 |
1648.7 |
-2.3 |
477 |
1,080 |
+100 |
Hover/Click |
|
Dec22 |
221024 |
1662.9 |
1675.5 |
1648.0 |
1654.1 |
-2.2 |
163,734 |
363,302 |
-2,052 |
Hover/Click |
|
Feb23 |
221024 |
1676.5 |
1687.2 |
1662.0 |
1668.1 |
-2.1 |
3,045 |
48,298 |
+812 |
Hover/Click |
|
Apr23 |
221024 |
1695.1 |
1701.6 |
1676.8 |
1682.4 |
-2.0 |
1,376 |
16,117 |
+870 |
Hover/Click |
|
Jun23 |
221024 |
1711.8 |
1716.0 |
1691.4 |
1697.0 |
-2.1 |
707 |
6,922 |
+287 |
Hover/Click |
|
Aug23 |
221024 |
1717.9 |
1717.9 |
1711.0 |
1711.5 |
-2.4 |
180 |
2,305 |
+43 |
Hover/Click |
|
Oct23 |
221024 |
1725.4 |
1725.9 |
1725.4 |
1725.9 |
-2.7 |
262 |
702 |
+226 |
Hover/Click |
|
Dec23 |
221024 |
1746.2 |
1746.2 |
1740.4 |
1740.4 |
-2.5 |
626 |
1,428 |
+253 |
Hover/Click |
|
Feb24 |
221024 |
1754.4 |
1754.4 |
1754.4 |
1754.4 |
-2.5 |
|
|
|
Hover/Click |
|
Apr24 |
221024 |
1763.4 |
1763.4 |
1763.4 |
1763.4 |
-2.5 |
|
|
|
Hover/Click |
|
Jun24 |
221024 |
1774.1 |
1774.1 |
1774.1 |
1774.1 |
-2.5 |
0 |
180 |
+0 |
Hover/Click |
|
Aug24 |
221024 |
1782.6 |
1782.6 |
1782.6 |
1782.6 |
-2.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
170,904 |
444,047 |
+605 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
1939.5 |
1967.5 |
1898.5 |
1918.9 |
+12.3 |
57,776 |
110,644 |
+294 |
Hover/Click |
|
Mar23 |
221024 |
1955.0 |
1983.0 |
1915.5 |
1936.2 |
+12.8 |
1,956 |
20,441 |
+315 |
Hover/Click |
|
May23 |
221024 |
1977.5 |
1985.0 |
1935.0 |
1947.5 |
+12.8 |
127 |
2,546 |
+2 |
Hover/Click |
|
Jul23 |
221024 |
1957.5 |
2002.5 |
1949.0 |
1962.3 |
+12.8 |
70 |
1,337 |
+32 |
Hover/Click |
|
Sep23 |
221024 |
1969.5 |
1976.6 |
1969.5 |
1976.6 |
+12.8 |
35 |
579 |
+15 |
Hover/Click |
|
Dec23 |
221024 |
2008.0 |
2008.0 |
1999.6 |
1999.6 |
+12.8 |
20 |
252 |
+5 |
Hover/Click |
|
Mar24 |
221024 |
2021.7 |
2021.7 |
2021.7 |
2021.7 |
+12.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
60,219 |
137,426 |
+657 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
221024 |
947.3 |
947.3 |
947.3 |
947.3 |
-7.3 |
16 |
81 |
-36 |
Hover/Click |
|
Jan23 |
221024 |
935.1 |
949.8 |
922.9 |
926.6 |
-7.3 |
21,962 |
51,167 |
+973 |
Hover/Click |
|
Apr23 |
221024 |
937.5 |
943.0 |
921.9 |
924.5 |
-7.3 |
147 |
3,498 |
+33 |
Hover/Click |
|
Jul23 |
221024 |
938.0 |
938.0 |
926.6 |
926.6 |
-7.5 |
0 |
93 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,126 |
54,848 |
+969 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
2017.00 |
2067.00 |
1960.00 |
1967.80 |
-37.70 |
1,962 |
6,042 |
-299 |
Hover/Click |
|
Mar23 |
221024 |
2046.00 |
2052.00 |
1981.50 |
1984.20 |
-32.10 |
17 |
605 |
-1 |
Hover/Click |
|
Jun23 |
221024 |
1989.30 |
1989.30 |
1989.30 |
1989.30 |
-32.10 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,979 |
6,652 |
-300 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
348.50 |
350.45 |
342.25 |
343.05 |
-4.40 |
77,235 |
110,246 |
-1,649 |
Hover/Click |
|
Mar23 |
221024 |
347.00 |
348.55 |
340.30 |
341.70 |
-3.95 |
15,869 |
47,198 |
+1,192 |
Hover/Click |
|
May23 |
221024 |
345.45 |
346.40 |
339.45 |
340.95 |
-3.65 |
5,143 |
9,353 |
+1,520 |
Hover/Click |
|
Jul23 |
221024 |
342.00 |
345.60 |
339.20 |
340.30 |
-3.45 |
1,950 |
4,896 |
+227 |
Hover/Click |
|
Sep23 |
221024 |
339.20 |
340.25 |
339.20 |
339.75 |
-3.45 |
914 |
1,396 |
-201 |
Hover/Click |
| Total Volume and Open Interest |
102,130 |
183,066 |
+1,012 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
31190 |
31640 |
30922 |
31545 |
+422 |
204,712 |
69,706 |
-397 |
Hover/Click |
|
Mar23 |
221024 |
31549 |
31860 |
31144 |
31779 |
+439 |
212 |
782 |
+14 |
Hover/Click |
|
Jun23 |
221024 |
31984 |
31984 |
31436 |
31984 |
+428 |
0 |
10 |
+0 |
Hover/Click |
|
Sep23 |
221024 |
32168 |
32168 |
32168 |
32168 |
+431 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
204,924 |
70,498 |
-383 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
3771.00 |
3822.00 |
3736.50 |
3809.25 |
+45.25 |
2,403,705 |
2,269,679 |
-3,972 |
Hover/Click |
|
Mar23 |
221024 |
3807.00 |
3853.00 |
3768.00 |
3841.00 |
+46.25 |
3,145 |
44,264 |
+317 |
Hover/Click |
|
Jun23 |
221024 |
3868.50 |
3887.75 |
3801.75 |
3875.00 |
+47.75 |
51 |
2,371 |
+13 |
Hover/Click |
|
Sep23 |
221024 |
3909.75 |
3909.75 |
3909.75 |
3909.75 |
+48.75 |
0 |
145 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,406,901 |
2,319,350 |
-3,642 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
11393.75 |
11530.25 |
11207.75 |
11478.75 |
+120.25 |
739,672 |
273,335 |
+3,087 |
Hover/Click |
|
Mar23 |
221024 |
11515.75 |
11641.75 |
11325.75 |
11596.75 |
+123.25 |
692 |
4,162 |
+3 |
Hover/Click |
|
Jun23 |
221024 |
11709.00 |
11732.00 |
11477.00 |
11709.00 |
+122.75 |
1 |
103 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
740,365 |
277,748 |
+3,090 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
221024 |
2329.10 |
2346.50 |
2299.10 |
2332.90 |
+14.80 |
11,383 |
55,262 |
-97 |
Hover/Click |
|
Mar23 |
221024 |
2333.90 |
2341.80 |
2333.90 |
2333.90 |
+14.80 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221024 |
2342.10 |
2342.10 |
2342.10 |
2342.10 |
+14.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,383 |
55,263 |
-97 |
|
| Volatility Index(CBOE) |
|
Oct22 |
221019 |
30.70 |
31.77 |
30.50 |
31.77 |
+0.91 |
52,016 |
33,021 |
-16,519 |
|
|
Nov22 |
221024 |
29.65 |
30.35 |
29.25 |
29.35 |
-0.64 |
86,775 |
137,350 |
-4,064 |
|
|
Dec22 |
221024 |
29.50 |
30.05 |
29.20 |
29.33 |
-0.34 |
48,905 |
85,780 |
+4,141 |
|
|
Jan23 |
221024 |
30.20 |
30.67 |
29.98 |
30.10 |
-0.28 |
17,898 |
47,256 |
-799 |
|
| Total Volume and Open Interest |
173,675 |
311,207 |
+766 |
|
| S & P 600(CME) |
|
Dec22 |
221024 |
1138.30 |
1138.30 |
1138.30 |
1138.30 |
+9.40 |
|
|
|
|
|
Mar23 |
221024 |
1141.20 |
1141.20 |
1141.20 |
1141.20 |
+9.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221024 |
1752.60 |
1769.80 |
1729.50 |
1754.20 |
+7.30 |
231,623 |
544,243 |
+1,927 |
Hover/Click |
|
Mar23 |
221024 |
1780.80 |
1783.00 |
1746.60 |
1769.00 |
+7.40 |
18 |
261 |
+0 |
Hover/Click |
|
Jun23 |
221024 |
1777.10 |
1780.80 |
1777.10 |
1777.10 |
+6.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
231,641 |
544,504 |
+1,927 |
|
| Nikkei 225(CME) |
|
Dec22 |
221024 |
27170 |
27375 |
26855 |
27145 |
+45 |
4,079 |
12,292 |
-129 |
|
|
Mar23 |
221024 |
27070 |
27300 |
26820 |
27070 |
+35 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
4,079 |
12,293 |
-129 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
26890 |
27380 |
26790 |
27020 |
+25 |
60,375 |
105,976 |
-2,641 |
|
|
Mar23 |
221024 |
26960 |
26960 |
26960 |
26960 |
+25 |
0 |
477 |
+0 |
|
|
Jun23 |
221024 |
26710 |
26710 |
26710 |
26710 |
+25 |
0 |
2,570 |
+0 |
|
| Total Volume and Open Interest |
60,377 |
122,147 |
-2,640 |
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
221024 |
27285 |
27305 |
26960 |
26960 |
+60 |
594,392 |
388,846 |
+4,702 |
|
|
Mar23 |
221024 |
26845 |
27230 |
26715 |
26890 |
-50 |
29,216 |
24,410 |
+533 |
|
|
Jun23 |
221024 |
26575 |
26975 |
26465 |
26630 |
-50 |
648 |
1,671 |
-19 |
|
| Total Volume and Open Interest |
540,970 |
482,310 |
+20,057 |
|
| Nikkei 225(JPX) |
|
Dec22 |
221024 |
27290 |
27310 |
26960 |
26960 |
+60 |
45,762 |
229,388 |
-1,139 |
|
|
Mar23 |
221024 |
27220 |
27230 |
26890 |
26890 |
+70 |
374 |
21,038 |
+88 |
|
|
Jun23 |
221024 |
26630 |
26630 |
26630 |
26630 |
+60 |
0 |
11,009 |
+500 |
|
| Total Volume and Open Interest |
46,143 |
311,435 |
-353 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
221024 |
27170 |
27375 |
26855 |
27145 |
+35 |
34,416 |
47,073 |
-851 |
|
|
Mar23 |
221024 |
27070 |
27275 |
26805 |
27070 |
+35 |
1 |
9 |
-1 |
|
|
Jun23 |
221024 |
26810 |
26810 |
26810 |
26810 |
+15 |
|
|
|
|
| Total Volume and Open Interest |
34,417 |
47,082 |
-852 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221024 |
26980 |
27150 |
26880 |
27150 |
+40 |
1 |
2 |
+1 |
|
|
Mar23 |
221024 |
27070 |
27070 |
27070 |
27070 |
+30 |
|
|
|
|
|
Jun23 |
221024 |
26810 |
26810 |
26810 |
26810 |
+10 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov22 |
221024 |
6075.5 |
6181.0 |
6042.5 |
6133.5 |
+96.0 |
74,617 |
184,574 |
+63,334 |
|
|
Dec22 |
221024 |
6150.5 |
6162.5 |
6115.0 |
6130.5 |
+96.0 |
43 |
18,985 |
+15 |
|
|
Jan23 |
221024 |
6132.5 |
6132.5 |
6132.5 |
6132.5 |
|
|
|
|
|
|
Mar23 |
221024 |
6150.5 |
6150.5 |
6150.5 |
6150.5 |
+95.0 |
4 |
6 |
+0 |
|
|
Jun23 |
221024 |
6048.5 |
6048.5 |
6048.5 |
6048.5 |
+93.0 |
|
|
|
|
|
Sep23 |
221024 |
6082.0 |
6082.0 |
6082.0 |
6082.0 |
+92.0 |
|
|
|
|
| Total Volume and Open Interest |
157,851 |
352,831 |
-43,782 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct22 |
221024 |
16170 |
16392 |
15092 |
15134 |
-1051 |
169,612 |
134,979 |
+2,653 |
|
|
Nov22 |
221024 |
16179 |
16380 |
15100 |
15140 |
-1053 |
2,644 |
5,273 |
+988 |
|
|
Dec22 |
221024 |
16199 |
16443 |
15150 |
15181 |
-1061 |
1,694 |
16,032 |
+774 |
|
| Total Volume and Open Interest |
174,600 |
159,706 |
+4,395 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
12900.0 |
13042.0 |
12761.0 |
12964.0 |
+229.0 |
65,551 |
104,790 |
-774 |
|
|
Mar23 |
221024 |
12974.0 |
13059.0 |
12870.0 |
13037.0 |
+228.0 |
69 |
153 |
+8 |
|
|
Jun23 |
221024 |
13173.0 |
13173.0 |
13173.0 |
13173.0 |
+225.0 |
|
|
|
|
| Total Volume and Open Interest |
65,620 |
104,950 |
-766 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221024 |
12903.0 |
13042.0 |
12762.0 |
12964.0 |
+229.0 |
47,693 |
13,125 |
-855 |
|
|
Mar23 |
221024 |
12948.0 |
13069.0 |
12888.0 |
13037.0 |
+228.0 |
69 |
175 |
-15 |
|
|
Jun23 |
221024 |
13147.0 |
13173.0 |
13147.0 |
13173.0 |
+225.0 |
|
|
|
|
| Total Volume and Open Interest |
47,762 |
13,300 |
-870 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
3517 |
3551 |
3469 |
3528 |
+58 |
859,805 |
4,750,714 |
+3,164 |
|
|
Mar23 |
221024 |
3494 |
3550 |
3485 |
3533 |
+58 |
68 |
38,749 |
-43 |
|
|
Jun23 |
221024 |
3482 |
3482 |
3482 |
3482 |
+58 |
0 |
19,515 |
+0 |
|
| Total Volume and Open Interest |
859,873 |
4,817,465 |
+3,121 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221024 |
10467 |
10630 |
10457 |
10578 |
+161 |
31,801 |
194,082 |
+5,038 |
|
|
Mar23 |
221024 |
10495 |
10495 |
10495 |
10495 |
+161 |
3 |
77 |
-2 |
|
|
Jun23 |
221024 |
10371 |
10371 |
10371 |
10371 |
+158 |
|
|
|
|
| Total Volume and Open Interest |
31,804 |
194,159 |
+5,036 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221024 |
7023.00 |
7054.00 |
6917.50 |
7028.00 |
+51.50 |
87,178 |
558,635 |
+1,921 |
|
|
Mar23 |
221024 |
7031.00 |
7031.00 |
7031.00 |
7031.00 |
+49.00 |
0 |
81 |
+0 |
|
|
Jun23 |
221024 |
7052.00 |
7052.00 |
7052.00 |
7052.00 |
+49.00 |
5 |
22 |
+0 |
|
| Total Volume and Open Interest |
87,183 |
558,738 |
+1,921 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
221024 |
6671.0 |
6819.0 |
6636.0 |
6769.0 |
+100.0 |
51,275 |
231,428 |
+960 |
|
|
Mar23 |
221024 |
6721.0 |
6721.0 |
6721.0 |
6721.0 |
+100.0 |
0 |
255 |
+0 |
|
|
Jun23 |
221024 |
6721.0 |
6721.0 |
6721.0 |
6721.0 |
+100.0 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
51,756 |
234,709 |
+1,027 |
|
| FTSE MIB(ISE) |
|
Dec22 |
221024 |
21595.00 |
22045.00 |
21465.00 |
21898.00 |
+432.00 |
18,249 |
98,059 |
-1,605 |
|
|
Mar23 |
221024 |
21920.00 |
21995.00 |
21570.00 |
21928.00 |
+430.00 |
16 |
448 |
+13 |
|
|
Jun23 |
221024 |
20905.00 |
21483.00 |
20905.00 |
21483.00 |
+455.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
18,265 |
97,281 |
-2,821 |
|
| KOSPI 200(KFE) |
|
Dec22 |
221024 |
294.15 |
295.00 |
291.00 |
292.90 |
+3.35 |
382,761 |
338,009 |
+1,648 |
|
|
Mar23 |
221024 |
291.95 |
292.65 |
288.70 |
290.40 |
+3.15 |
550 |
16,535 |
+68 |
|
|
Jun23 |
221024 |
292.85 |
292.85 |
292.85 |
292.85 |
+3.45 |
13 |
16,232 |
-1 |
|
| Total Volume and Open Interest |
383,325 |
400,631 |
+2,515 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov22 |
221024 |
626.50 |
632.05 |
618.70 |
626.20 |
+0.15 |
0 |
1,179 |
+0 |
|
|
Dec22 |
221024 |
628.70 |
628.70 |
628.70 |
628.70 |
+0.15 |
|
|
|
|
|
Jan23 |
221024 |
626.20 |
626.20 |
626.20 |
626.20 |
-4.85 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1,179 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
