|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu October 27, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221027 |
1381.25 |
1394.75 |
1378.25 |
1382.25 |
+0.50 |
98,749 |
113,721 |
-21,594 |
Hover/Click |
|
Jan23 |
221027 |
1392.75 |
1405.00 |
1389.00 |
1393.50 |
+0.50 |
95,739 |
238,678 |
+4,934 |
Hover/Click |
|
Mar23 |
221027 |
1401.00 |
1412.75 |
1397.50 |
1402.00 |
+0.25 |
24,723 |
109,930 |
+2,177 |
Hover/Click |
|
May23 |
221027 |
1409.00 |
1419.75 |
1404.75 |
1409.50 |
+0.25 |
14,395 |
75,067 |
+1,831 |
Hover/Click |
|
Jul23 |
221027 |
1412.75 |
1422.50 |
1408.25 |
1412.50 |
-0.25 |
9,896 |
59,662 |
+409 |
Hover/Click |
|
Aug23 |
221027 |
1399.00 |
1407.75 |
1394.75 |
1397.50 |
-1.25 |
767 |
3,249 |
+178 |
Hover/Click |
|
Sep23 |
221027 |
1365.50 |
1376.00 |
1363.75 |
1365.00 |
-1.75 |
258 |
1,451 |
-3 |
Hover/Click |
|
Nov23 |
221027 |
1353.50 |
1363.50 |
1350.50 |
1351.50 |
-2.75 |
3,448 |
44,697 |
+962 |
Hover/Click |
|
Jan24 |
221027 |
1361.75 |
1366.25 |
1355.00 |
1355.25 |
-2.75 |
85 |
1,041 |
+16 |
Hover/Click |
|
Mar24 |
221027 |
1357.00 |
1360.25 |
1350.00 |
1350.00 |
-2.75 |
197 |
1,501 |
+94 |
Hover/Click |
|
May24 |
221027 |
1359.50 |
1359.50 |
1348.75 |
1348.75 |
-1.75 |
231 |
1,347 |
+113 |
Hover/Click |
|
Jul24 |
221027 |
1350.00 |
1350.00 |
1350.00 |
1350.00 |
-2.00 |
53 |
155 |
+14 |
Hover/Click |
|
Aug24 |
221027 |
1339.25 |
1339.25 |
1339.25 |
1339.25 |
-2.00 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
221027 |
1317.00 |
1317.00 |
1317.00 |
1317.00 |
-2.00 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
248,597 |
651,685 |
-10,881 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
409.00 |
416.00 |
408.70 |
415.40 |
+6.70 |
46,154 |
145,074 |
-1,751 |
Hover/Click |
|
Jan23 |
221027 |
402.10 |
408.50 |
402.00 |
407.90 |
+5.90 |
21,237 |
87,978 |
+1,469 |
Hover/Click |
|
Mar23 |
221027 |
394.50 |
400.10 |
393.50 |
399.80 |
+5.50 |
19,399 |
71,258 |
+1,056 |
Hover/Click |
|
May23 |
221027 |
390.00 |
395.40 |
389.70 |
395.30 |
+5.30 |
11,417 |
38,179 |
+1,560 |
Hover/Click |
|
Jul23 |
221027 |
389.50 |
394.60 |
389.30 |
394.40 |
+4.70 |
6,186 |
25,823 |
+522 |
Hover/Click |
|
Aug23 |
221027 |
386.00 |
391.10 |
386.00 |
390.50 |
+4.10 |
1,034 |
5,432 |
-23 |
Hover/Click |
|
Sep23 |
221027 |
382.10 |
386.70 |
381.80 |
385.50 |
+3.40 |
718 |
3,754 |
+63 |
Hover/Click |
|
Oct23 |
221027 |
376.70 |
381.70 |
376.70 |
379.90 |
+2.90 |
414 |
2,307 |
-53 |
Hover/Click |
|
Dec23 |
221027 |
376.60 |
381.00 |
376.40 |
379.50 |
+2.80 |
815 |
7,042 |
+180 |
Hover/Click |
|
Jan24 |
221027 |
378.30 |
379.60 |
375.50 |
378.30 |
+2.60 |
1 |
533 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,375 |
388,147 |
+3,023 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
73.79 |
73.97 |
72.00 |
72.30 |
-1.12 |
45,718 |
129,004 |
+200 |
Hover/Click |
|
Jan23 |
221027 |
70.80 |
70.93 |
69.24 |
69.56 |
-0.81 |
20,252 |
90,426 |
-1,184 |
Hover/Click |
|
Mar23 |
221027 |
67.94 |
68.02 |
66.58 |
66.94 |
-0.49 |
20,536 |
72,346 |
+2,179 |
Hover/Click |
|
May23 |
221027 |
66.00 |
66.21 |
64.87 |
65.22 |
-0.44 |
12,545 |
52,431 |
+793 |
Hover/Click |
|
Jul23 |
221027 |
64.28 |
64.69 |
63.38 |
63.70 |
-0.47 |
8,950 |
47,229 |
+797 |
Hover/Click |
|
Aug23 |
221027 |
63.50 |
63.51 |
62.29 |
62.51 |
-0.49 |
1,720 |
5,487 |
+21 |
Hover/Click |
|
Sep23 |
221027 |
62.01 |
62.53 |
61.28 |
61.53 |
-0.51 |
1,376 |
4,173 |
+366 |
Hover/Click |
|
Oct23 |
221027 |
61.26 |
61.63 |
60.49 |
60.68 |
-0.48 |
961 |
4,109 |
+381 |
Hover/Click |
|
Dec23 |
221027 |
60.85 |
61.07 |
59.88 |
60.15 |
-0.51 |
1,685 |
17,318 |
+491 |
Hover/Click |
|
Jan24 |
221027 |
59.77 |
59.77 |
59.77 |
59.77 |
-0.52 |
1 |
381 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,746 |
426,276 |
+4,044 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
221027 |
925.0 |
937.0 |
886.5 |
902.2 |
-34.1 |
7,797 |
3,211 |
-6,302 |
Hover/Click |
|
Jan23 |
221027 |
876.4 |
881.0 |
865.1 |
868.3 |
-8.0 |
14,349 |
73,848 |
-1,311 |
Hover/Click |
|
Mar23 |
221027 |
881.0 |
886.5 |
871.0 |
874.2 |
-6.1 |
6,116 |
64,859 |
+1,006 |
Hover/Click |
|
May23 |
221027 |
885.5 |
890.1 |
875.9 |
878.9 |
-6.4 |
2,781 |
36,616 |
+1,629 |
Hover/Click |
|
Jul23 |
221027 |
886.4 |
891.1 |
876.7 |
879.7 |
-6.6 |
672 |
11,973 |
+165 |
Hover/Click |
| Total Volume and Open Interest |
32,093 |
205,777 |
-4,600 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
685.00 |
689.25 |
679.25 |
682.25 |
-2.75 |
116,661 |
618,865 |
-71 |
Hover/Click |
|
Mar23 |
221027 |
690.50 |
694.50 |
685.00 |
687.75 |
-2.75 |
47,305 |
353,485 |
+6,219 |
Hover/Click |
|
May23 |
221027 |
689.75 |
693.75 |
684.50 |
687.00 |
-3.00 |
15,089 |
138,404 |
+1,222 |
Hover/Click |
|
Jul23 |
221027 |
683.50 |
687.25 |
678.50 |
681.00 |
-2.50 |
13,817 |
156,532 |
+1,577 |
Hover/Click |
|
Sep23 |
221027 |
637.00 |
639.50 |
632.25 |
635.00 |
-2.25 |
1,607 |
51,146 |
+188 |
Hover/Click |
|
Dec23 |
221027 |
623.00 |
625.75 |
619.25 |
621.75 |
-1.75 |
4,177 |
113,864 |
+1,330 |
Hover/Click |
|
Mar24 |
221027 |
630.25 |
632.00 |
626.50 |
628.50 |
-1.75 |
63 |
5,200 |
+27 |
Hover/Click |
|
May24 |
221027 |
631.25 |
633.75 |
629.75 |
630.75 |
-1.50 |
26 |
1,537 |
+16 |
Hover/Click |
|
Jul24 |
221027 |
628.75 |
630.75 |
625.50 |
627.25 |
-1.75 |
22 |
1,467 |
+21 |
Hover/Click |
|
Sep24 |
221027 |
576.00 |
576.00 |
576.00 |
576.00 |
-2.00 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,846 |
1,445,842 |
+10,549 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
843.50 |
858.00 |
833.50 |
838.50 |
-2.00 |
40,775 |
136,354 |
+3,534 |
Hover/Click |
|
Mar23 |
221027 |
862.25 |
876.50 |
853.00 |
858.00 |
-1.50 |
18,365 |
79,044 |
+2,432 |
Hover/Click |
|
May23 |
221027 |
872.50 |
885.75 |
863.25 |
868.50 |
-1.25 |
9,399 |
36,035 |
+786 |
Hover/Click |
|
Jul23 |
221027 |
871.75 |
884.25 |
862.25 |
868.50 |
-0.50 |
6,549 |
41,595 |
+128 |
Hover/Click |
|
Sep23 |
221027 |
876.50 |
889.00 |
867.50 |
874.00 |
-0.25 |
3,899 |
8,581 |
+395 |
Hover/Click |
|
Dec23 |
221027 |
882.75 |
896.50 |
875.00 |
881.75 |
unch |
1,637 |
19,748 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
80,644 |
324,137 |
+7,279 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
941.00 |
955.75 |
929.50 |
932.25 |
-8.50 |
16,438 |
68,935 |
-1,914 |
Hover/Click |
|
Mar23 |
221027 |
941.75 |
955.25 |
929.00 |
931.75 |
-8.75 |
6,887 |
44,905 |
+1,628 |
Hover/Click |
|
May23 |
221027 |
938.50 |
953.25 |
927.25 |
930.25 |
-8.50 |
3,440 |
18,207 |
-222 |
Hover/Click |
|
Jul23 |
221027 |
930.25 |
945.50 |
920.50 |
924.75 |
-7.00 |
2,478 |
19,436 |
-37 |
Hover/Click |
|
Sep23 |
221027 |
938.75 |
943.00 |
919.00 |
924.50 |
-5.50 |
307 |
4,135 |
-47 |
Hover/Click |
|
Dec23 |
221027 |
938.75 |
944.00 |
922.00 |
928.50 |
-4.50 |
86 |
2,440 |
+2 |
Hover/Click |
|
Mar24 |
221027 |
923.25 |
923.25 |
923.25 |
923.25 |
-4.00 |
2 |
54 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
29,638 |
158,382 |
-591 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
952.00 |
964.75 |
948.00 |
950.50 |
-1.50 |
2,805 |
28,721 |
-1,043 |
Hover/Click |
|
Mar23 |
221027 |
959.25 |
970.75 |
955.50 |
958.00 |
-1.25 |
1,653 |
17,549 |
+597 |
Hover/Click |
|
May23 |
221027 |
965.75 |
974.75 |
961.50 |
963.25 |
-2.00 |
334 |
4,328 |
+137 |
Hover/Click |
|
Jul23 |
221027 |
964.75 |
966.25 |
959.25 |
960.25 |
-3.25 |
168 |
1,978 |
+151 |
Hover/Click |
|
Sep23 |
221027 |
937.00 |
941.50 |
930.00 |
932.00 |
-5.50 |
33 |
2,486 |
+50 |
Hover/Click |
|
Dec23 |
221027 |
932.00 |
932.75 |
928.75 |
928.75 |
-5.50 |
3 |
703 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
4,996 |
55,765 |
-78 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
360.50 |
362.50 |
350.75 |
358.50 |
+2.00 |
588 |
3,136 |
+88 |
Hover/Click |
|
Mar23 |
221027 |
369.50 |
371.00 |
362.50 |
366.25 |
+1.50 |
130 |
1,064 |
+49 |
Hover/Click |
|
May23 |
221027 |
370.50 |
371.50 |
370.00 |
370.25 |
-0.50 |
13 |
144 |
+4 |
Hover/Click |
|
Jul23 |
221027 |
375.50 |
375.50 |
375.00 |
375.00 |
-0.25 |
18 |
51 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
749 |
4,421 |
+151 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221027 |
16.02 |
16.11 |
15.97 |
16.01 |
-0.02 |
604 |
1,650 |
-520 |
Hover/Click |
|
Jan23 |
221027 |
16.40 |
16.45 |
16.28 |
16.34 |
-0.03 |
825 |
6,209 |
+503 |
Hover/Click |
|
Mar23 |
221027 |
16.68 |
16.72 |
16.66 |
16.66 |
-0.02 |
28 |
385 |
+23 |
Hover/Click |
|
May23 |
221027 |
16.99 |
16.99 |
16.95 |
16.95 |
-0.03 |
2 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,459 |
8,262 |
+6 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
221027 |
151.500 |
151.900 |
150.700 |
151.400 |
-0.050 |
510 |
863 |
-389 |
Hover/Click |
|
Dec22 |
221027 |
153.580 |
153.850 |
152.900 |
153.435 |
-0.145 |
27,572 |
117,734 |
+1,189 |
Hover/Click |
|
Feb23 |
221027 |
156.900 |
157.235 |
156.380 |
156.850 |
-0.185 |
15,574 |
67,377 |
+3,756 |
Hover/Click |
|
Apr23 |
221027 |
159.500 |
159.800 |
159.150 |
159.500 |
-0.080 |
8,974 |
44,979 |
+732 |
Hover/Click |
|
Jun23 |
221027 |
155.000 |
155.300 |
154.650 |
154.785 |
-0.315 |
4,749 |
34,926 |
+621 |
Hover/Click |
|
Aug23 |
221027 |
154.200 |
154.450 |
153.880 |
154.000 |
-0.250 |
1,567 |
9,713 |
-107 |
Hover/Click |
| Total Volume and Open Interest |
59,625 |
282,242 |
+6,005 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
221027 |
176.185 |
176.250 |
175.800 |
175.985 |
-0.450 |
1,114 |
1,294 |
-423 |
Hover/Click |
|
Nov22 |
221027 |
178.735 |
179.050 |
177.750 |
178.130 |
-0.700 |
3,004 |
8,472 |
-247 |
Hover/Click |
|
Jan23 |
221027 |
181.000 |
181.850 |
180.185 |
180.450 |
-0.800 |
6,936 |
25,222 |
+227 |
Hover/Click |
|
Mar23 |
221027 |
182.850 |
183.685 |
182.185 |
182.450 |
-0.600 |
3,003 |
7,245 |
+304 |
Hover/Click |
|
Apr23 |
221027 |
186.700 |
187.500 |
186.080 |
186.330 |
-0.605 |
498 |
2,662 |
+103 |
Hover/Click |
|
May23 |
221027 |
190.000 |
190.235 |
188.950 |
189.285 |
-0.515 |
291 |
2,288 |
+103 |
Hover/Click |
|
Aug23 |
221027 |
201.000 |
201.380 |
200.600 |
200.735 |
-0.250 |
58 |
1,896 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
14,910 |
49,269 |
+86 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
87.880 |
88.280 |
84.680 |
85.130 |
-3.370 |
25,855 |
93,644 |
+513 |
Hover/Click |
|
Feb23 |
221027 |
90.380 |
90.630 |
87.780 |
88.150 |
-2.850 |
9,591 |
46,315 |
+678 |
Hover/Click |
|
Apr23 |
221027 |
93.750 |
93.880 |
91.700 |
92.130 |
-2.050 |
3,439 |
30,971 |
+438 |
Hover/Click |
|
May23 |
221027 |
97.880 |
97.880 |
96.330 |
96.780 |
-1.420 |
35 |
701 |
+19 |
|
|
Jun23 |
221027 |
104.400 |
104.400 |
102.830 |
103.400 |
-1.200 |
1,478 |
13,407 |
+337 |
Hover/Click |
|
Jul23 |
221027 |
104.800 |
104.880 |
103.500 |
104.130 |
-0.870 |
702 |
5,187 |
+230 |
Hover/Click |
|
Aug23 |
221027 |
103.750 |
103.750 |
102.530 |
103.050 |
-0.700 |
473 |
3,966 |
+140 |
Hover/Click |
|
Oct23 |
221027 |
89.100 |
89.230 |
88.300 |
88.630 |
-0.470 |
352 |
2,574 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
41,952 |
197,404 |
+2,595 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct22 |
221027 |
21.81 |
21.84 |
21.81 |
21.83 |
+0.05 |
45 |
4,650 |
+74 |
Hover/Click |
|
Nov22 |
221027 |
20.49 |
20.88 |
20.35 |
20.39 |
-0.08 |
198 |
5,300 |
+43 |
Hover/Click |
|
Dec22 |
221027 |
19.07 |
19.31 |
18.78 |
18.80 |
-0.30 |
170 |
4,675 |
+91 |
Hover/Click |
|
Jan23 |
221027 |
19.17 |
19.17 |
18.81 |
18.91 |
-0.22 |
186 |
2,358 |
+80 |
Hover/Click |
|
Feb23 |
221027 |
19.41 |
19.41 |
19.11 |
19.27 |
-0.06 |
15 |
1,932 |
+6 |
Hover/Click |
|
Mar23 |
221027 |
19.55 |
19.60 |
19.44 |
19.53 |
-0.12 |
6 |
1,750 |
+1 |
Hover/Click |
|
Apr23 |
221027 |
19.74 |
19.74 |
19.60 |
19.68 |
unch |
3 |
1,258 |
+0 |
Hover/Click |
|
May23 |
221027 |
19.76 |
19.83 |
19.58 |
19.76 |
+0.04 |
0 |
1,284 |
+0 |
Hover/Click |
|
Jun23 |
221027 |
19.80 |
19.85 |
19.72 |
19.80 |
unch |
3 |
1,087 |
+1 |
Hover/Click |
|
Jul23 |
221027 |
19.93 |
19.93 |
19.69 |
19.93 |
-0.02 |
1 |
641 |
+1 |
Hover/Click |
|
Aug23 |
221027 |
19.85 |
19.95 |
19.78 |
19.85 |
-0.07 |
2 |
492 |
+2 |
Hover/Click |
|
Sep23 |
221027 |
19.95 |
19.95 |
19.85 |
19.92 |
unch |
7 |
492 |
-2 |
Hover/Click |
|
Oct23 |
221027 |
19.90 |
19.90 |
19.90 |
19.90 |
unch |
0 |
325 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
640 |
26,875 |
+300 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
2284 |
2324 |
2279 |
2314 |
+36 |
28,507 |
114,414 |
+1,038 |
Hover/Click |
|
Mar23 |
221027 |
2294 |
2333 |
2294 |
2324 |
+32 |
16,823 |
85,383 |
+1,757 |
Hover/Click |
|
May23 |
221027 |
2294 |
2327 |
2294 |
2320 |
+28 |
5,619 |
41,884 |
+604 |
Hover/Click |
|
Jul23 |
221027 |
2299 |
2329 |
2298 |
2321 |
+25 |
2,836 |
22,237 |
-436 |
Hover/Click |
|
Sep23 |
221027 |
2300 |
2327 |
2296 |
2320 |
+23 |
1,604 |
12,128 |
+213 |
Hover/Click |
|
Dec23 |
221027 |
2282 |
2303 |
2271 |
2296 |
+16 |
1,433 |
17,201 |
+95 |
Hover/Click |
|
Mar24 |
221027 |
2266 |
2272 |
2253 |
2272 |
+8 |
2,965 |
9,449 |
+1,274 |
Hover/Click |
| Total Volume and Open Interest |
59,977 |
307,496 |
+4,530 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
181.00 |
183.60 |
178.10 |
178.85 |
-0.90 |
28,943 |
75,016 |
-1,608 |
Hover/Click |
|
Mar23 |
221027 |
178.95 |
180.75 |
176.15 |
176.95 |
-0.35 |
21,332 |
73,732 |
+2,779 |
Hover/Click |
|
May23 |
221027 |
176.80 |
179.00 |
174.95 |
175.85 |
+0.05 |
7,268 |
29,656 |
+275 |
Hover/Click |
|
Jul23 |
221027 |
175.40 |
177.50 |
173.80 |
174.65 |
+0.15 |
2,727 |
9,618 |
+673 |
Hover/Click |
|
Sep23 |
221027 |
174.55 |
176.10 |
172.35 |
173.40 |
+0.45 |
1,022 |
7,628 |
-5 |
Hover/Click |
|
Dec23 |
221027 |
173.75 |
174.65 |
171.55 |
172.65 |
+0.70 |
863 |
8,732 |
+270 |
Hover/Click |
| Total Volume and Open Interest |
62,395 |
208,280 |
+2,411 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
221027 |
215.50 |
216.85 |
206.20 |
206.95 |
-9.20 |
558 |
994 |
-371 |
Hover/Click |
|
Jan23 |
221027 |
204.00 |
206.60 |
196.70 |
198.65 |
-5.30 |
800 |
8,843 |
+182 |
Hover/Click |
|
Mar23 |
221027 |
196.75 |
203.15 |
193.90 |
194.50 |
-1.95 |
77 |
1,115 |
+63 |
Hover/Click |
|
May23 |
221027 |
191.00 |
192.00 |
191.00 |
192.00 |
-1.05 |
11 |
117 |
+11 |
Hover/Click |
|
Jul23 |
221027 |
191.20 |
191.20 |
191.20 |
191.20 |
-1.10 |
|
|
|
Hover/Click |
|
Sep23 |
221027 |
189.15 |
189.15 |
189.15 |
189.15 |
-1.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,446 |
11,069 |
-115 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221027 |
17.88 |
17.93 |
17.69 |
17.71 |
-0.15 |
45,213 |
331,388 |
-433 |
Hover/Click |
|
May23 |
221027 |
16.96 |
16.98 |
16.77 |
16.79 |
-0.13 |
13,096 |
147,333 |
+2,340 |
Hover/Click |
|
Jul23 |
221027 |
16.48 |
16.48 |
16.27 |
16.29 |
-0.14 |
6,591 |
98,432 |
+1,425 |
Hover/Click |
|
Oct23 |
221027 |
16.55 |
16.55 |
16.34 |
16.36 |
-0.12 |
2,597 |
65,108 |
+275 |
Hover/Click |
|
Mar24 |
221027 |
16.78 |
16.78 |
16.57 |
16.60 |
-0.10 |
1,522 |
35,222 |
+262 |
Hover/Click |
|
May24 |
221027 |
16.16 |
16.20 |
16.09 |
16.14 |
-0.01 |
524 |
9,792 |
+151 |
Hover/Click |
|
Jul24 |
221027 |
15.81 |
15.87 |
15.76 |
15.84 |
+0.05 |
365 |
11,505 |
+193 |
Hover/Click |
|
Oct24 |
221027 |
15.78 |
15.89 |
15.74 |
15.85 |
+0.09 |
360 |
10,752 |
+168 |
Hover/Click |
| Total Volume and Open Interest |
70,855 |
723,503 |
+4,430 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
1894 |
1916 |
1880 |
1909 |
+12 |
12,368 |
79,778 |
-2,183 |
Hover/Click |
|
Mar23 |
221027 |
1859 |
1878 |
1846 |
1869 |
+10 |
15,389 |
90,058 |
-4,378 |
Hover/Click |
|
May23 |
221027 |
1815 |
1840 |
1813 |
1833 |
+14 |
5,747 |
41,280 |
+38 |
Hover/Click |
|
Jul23 |
221027 |
1809 |
1829 |
1806 |
1824 |
+15 |
2,622 |
25,307 |
+153 |
Hover/Click |
|
Sep23 |
221027 |
1803 |
1819 |
1801 |
1814 |
+12 |
1,704 |
14,059 |
+215 |
Hover/Click |
|
Dec23 |
221027 |
1795 |
1804 |
1791 |
1799 |
+6 |
1,344 |
14,163 |
+248 |
Hover/Click |
|
Mar24 |
221027 |
1780 |
1782 |
1772 |
1775 |
-4 |
866 |
6,620 |
-1,045 |
Hover/Click |
| Total Volume and Open Interest |
40,252 |
274,231 |
-7,053 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
519.60 |
522.20 |
516.50 |
517.20 |
-2.10 |
4,673 |
36,116 |
-1,157 |
Hover/Click |
|
Mar23 |
221027 |
487.60 |
489.90 |
485.10 |
485.60 |
-2.50 |
2,717 |
20,520 |
-140 |
Hover/Click |
|
May23 |
221027 |
480.50 |
481.10 |
477.00 |
477.40 |
-3.30 |
778 |
10,966 |
+173 |
Hover/Click |
|
Aug23 |
221027 |
471.00 |
471.00 |
467.40 |
467.80 |
-3.60 |
274 |
6,380 |
+25 |
Hover/Click |
|
Oct23 |
221027 |
461.90 |
462.00 |
458.60 |
459.60 |
-3.60 |
130 |
5,634 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
8,620 |
83,177 |
-1,022 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
77.81 |
78.10 |
74.82 |
75.11 |
-2.71 |
17,090 |
102,345 |
-2,608 |
Hover/Click |
|
Mar23 |
221027 |
77.38 |
77.67 |
74.50 |
74.81 |
-2.57 |
11,071 |
72,320 |
+1,781 |
Hover/Click |
|
May23 |
221027 |
76.75 |
77.18 |
74.21 |
74.53 |
-2.22 |
4,072 |
22,121 |
-316 |
Hover/Click |
|
Jul23 |
221027 |
75.65 |
76.11 |
73.50 |
73.78 |
-1.91 |
1,389 |
22,834 |
+203 |
Hover/Click |
|
Oct23 |
221027 |
72.43 |
72.43 |
72.43 |
72.43 |
-1.68 |
0 |
2 |
+0 |
Hover/Click |
|
Dec23 |
221027 |
73.12 |
73.12 |
71.51 |
71.63 |
-1.42 |
780 |
21,382 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
34,635 |
245,987 |
-827 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov22 |
221027 |
492.9 |
493.0 |
476.8 |
485.0 |
-11.9 |
307 |
849 |
-135 |
|
|
Jan23 |
221027 |
481.9 |
485.5 |
467.9 |
476.5 |
-13.4 |
291 |
1,282 |
+50 |
|
|
Mar23 |
221027 |
481.8 |
481.8 |
477.5 |
477.5 |
-13.5 |
14 |
123 |
+3 |
|
|
May23 |
221027 |
476.5 |
476.5 |
476.5 |
476.5 |
-13.5 |
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 |
221027 |
88.26 |
89.79 |
87.33 |
89.08 |
+1.17 |
240,441 |
312,726 |
+934 |
Hover/Click |
|
Jan23 |
221027 |
87.06 |
88.45 |
86.12 |
87.83 |
+1.15 |
77,800 |
139,109 |
+1,848 |
Hover/Click |
|
Feb23 |
221027 |
85.70 |
86.95 |
84.78 |
86.43 |
+1.09 |
41,679 |
71,934 |
-271 |
Hover/Click |
|
Mar23 |
221027 |
84.40 |
85.49 |
83.47 |
85.06 |
+1.01 |
29,074 |
91,590 |
-1,136 |
Hover/Click |
|
Apr23 |
221027 |
83.10 |
84.15 |
82.34 |
83.84 |
+0.93 |
14,823 |
53,848 |
+502 |
Hover/Click |
|
May23 |
221027 |
82.05 |
83.10 |
81.34 |
82.77 |
+0.86 |
9,016 |
41,897 |
+280 |
Hover/Click |
|
Jun23 |
221027 |
81.30 |
82.16 |
80.45 |
81.84 |
+0.80 |
29,650 |
121,157 |
+617 |
Hover/Click |
|
Jul23 |
221027 |
80.62 |
81.26 |
79.68 |
81.00 |
+0.75 |
3,342 |
37,713 |
+176 |
Hover/Click |
|
Aug23 |
221027 |
79.70 |
80.55 |
79.31 |
80.27 |
+0.72 |
2,224 |
28,949 |
+139 |
Hover/Click |
|
Sep23 |
221027 |
79.03 |
79.94 |
78.50 |
79.61 |
+0.69 |
4,223 |
44,225 |
+156 |
Hover/Click |
|
Oct23 |
221027 |
78.49 |
79.32 |
78.41 |
79.02 |
+0.67 |
1,331 |
25,522 |
-361 |
Hover/Click |
|
Nov23 |
221027 |
78.15 |
78.60 |
77.82 |
78.47 |
+0.65 |
1,531 |
23,301 |
-491 |
Hover/Click |
|
Dec23 |
221027 |
77.43 |
78.25 |
76.75 |
77.94 |
+0.64 |
19,941 |
160,980 |
+227 |
Hover/Click |
|
Jan24 |
221027 |
77.37 |
77.37 |
76.71 |
77.37 |
+0.63 |
299 |
21,017 |
-43 |
Hover/Click |
|
Feb24 |
221027 |
76.81 |
76.81 |
76.81 |
76.81 |
+0.62 |
248 |
14,660 |
+32 |
Hover/Click |
|
Mar24 |
221027 |
75.99 |
76.31 |
75.39 |
76.28 |
+0.60 |
436 |
19,043 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
483,573 |
1,436,942 |
+2,657 |
|
| e-miNY Crude Oil(NYM) |
|
Dec22 |
221027 |
88.275 |
89.800 |
87.325 |
89.075 |
+1.175 |
16,371 |
5,585 |
+441 |
|
|
Jan23 |
221027 |
87.000 |
88.450 |
86.125 |
87.825 |
+1.150 |
335 |
811 |
+39 |
|
|
Feb23 |
221027 |
85.450 |
86.900 |
85.000 |
86.425 |
+1.075 |
48 |
61 |
+11 |
|
|
Mar23 |
221027 |
84.575 |
85.400 |
83.675 |
85.050 |
+1.000 |
27 |
137 |
+1 |
|
|
Apr23 |
221027 |
83.200 |
83.900 |
83.200 |
83.850 |
+0.950 |
3 |
7 |
-1 |
|
|
May23 |
221027 |
82.500 |
82.775 |
82.500 |
82.775 |
+0.875 |
8 |
12 |
+3 |
|
|
Jun23 |
221027 |
81.075 |
81.850 |
81.075 |
81.850 |
+0.800 |
10 |
25 |
+5 |
|
|
Jul23 |
221027 |
81.000 |
81.000 |
81.000 |
81.000 |
+0.750 |
0 |
10 |
+0 |
|
|
Aug23 |
221027 |
80.000 |
80.500 |
80.000 |
80.275 |
+0.725 |
2 |
39 |
+0 |
|
|
Sep23 |
221027 |
79.600 |
79.600 |
79.600 |
79.600 |
+0.675 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
16,807 |
6,766 |
+501 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov22 |
221027 |
417.46 |
435.61 |
408.75 |
433.39 |
+21.38 |
24,540 |
18,921 |
-5,923 |
Hover/Click |
|
Dec22 |
221027 |
371.46 |
372.10 |
364.23 |
370.67 |
+3.01 |
42,571 |
66,653 |
+809 |
Hover/Click |
|
Jan23 |
221027 |
357.57 |
357.72 |
350.73 |
356.45 |
+2.10 |
19,094 |
36,049 |
+861 |
Hover/Click |
|
Feb23 |
221027 |
346.86 |
346.86 |
340.50 |
345.13 |
+1.46 |
7,199 |
28,217 |
+58 |
Hover/Click |
|
Mar23 |
221027 |
334.89 |
335.05 |
329.99 |
333.82 |
+0.83 |
5,452 |
26,086 |
-33 |
Hover/Click |
|
Apr23 |
221027 |
320.30 |
323.72 |
319.31 |
322.30 |
+0.34 |
3,690 |
29,297 |
+293 |
Hover/Click |
|
May23 |
221027 |
314.57 |
315.12 |
310.77 |
313.46 |
+0.02 |
2,458 |
14,173 |
-135 |
Hover/Click |
|
Jun23 |
221027 |
305.22 |
308.35 |
303.92 |
306.36 |
-0.09 |
2,834 |
16,892 |
-302 |
Hover/Click |
|
Jul23 |
221027 |
300.95 |
303.90 |
300.10 |
302.02 |
-0.27 |
998 |
6,295 |
+3 |
Hover/Click |
|
Aug23 |
221027 |
298.66 |
301.08 |
297.34 |
298.95 |
-0.39 |
923 |
2,673 |
-27 |
Hover/Click |
|
Sep23 |
221027 |
297.03 |
298.29 |
295.25 |
296.49 |
-0.50 |
813 |
3,140 |
+91 |
Hover/Click |
|
Oct23 |
221027 |
294.92 |
295.65 |
293.94 |
294.36 |
-0.50 |
648 |
2,809 |
-86 |
Hover/Click |
|
Nov23 |
221027 |
293.29 |
294.06 |
292.34 |
292.34 |
-0.45 |
421 |
1,693 |
-62 |
Hover/Click |
|
Dec23 |
221027 |
290.73 |
292.22 |
289.41 |
290.47 |
-0.43 |
766 |
13,692 |
-101 |
Hover/Click |
| Total Volume and Open Interest |
112,432 |
272,663 |
-4,547 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov22 |
221027 |
292.46 |
302.21 |
287.98 |
301.16 |
+11.22 |
43,878 |
20,839 |
-12,723 |
Hover/Click |
|
Dec22 |
221027 |
260.25 |
266.00 |
256.27 |
264.15 |
+6.39 |
76,282 |
88,013 |
+1,349 |
Hover/Click |
|
Jan23 |
221027 |
252.93 |
257.02 |
248.80 |
255.23 |
+4.64 |
30,287 |
42,157 |
+1,632 |
Hover/Click |
|
Feb23 |
221027 |
250.92 |
253.97 |
246.54 |
252.27 |
+3.74 |
9,099 |
14,202 |
-146 |
Hover/Click |
|
Mar23 |
221027 |
251.52 |
254.02 |
246.98 |
252.32 |
+3.35 |
5,529 |
21,838 |
-292 |
Hover/Click |
|
Apr23 |
221027 |
265.61 |
269.97 |
265.61 |
268.49 |
+2.83 |
2,056 |
9,572 |
+194 |
Hover/Click |
|
May23 |
221027 |
264.33 |
268.11 |
264.33 |
267.01 |
+2.69 |
1,811 |
6,837 |
+124 |
Hover/Click |
|
Jun23 |
221027 |
264.05 |
265.15 |
259.67 |
263.94 |
+2.61 |
2,522 |
13,920 |
+247 |
Hover/Click |
|
Jul23 |
221027 |
258.35 |
260.10 |
257.37 |
259.48 |
+2.56 |
670 |
3,316 |
+80 |
Hover/Click |
|
Aug23 |
221027 |
253.36 |
255.14 |
252.98 |
254.47 |
+2.51 |
439 |
1,841 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
173,527 |
235,617 |
-9,336 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov22 |
221027 |
301.16 |
301.16 |
301.16 |
301.16 |
+11.22 |
0 |
3 |
+0 |
|
|
Dec22 |
221027 |
264.15 |
264.15 |
264.15 |
264.15 |
+6.39 |
|
|
|
|
|
Jan23 |
221027 |
255.23 |
255.23 |
255.23 |
255.23 |
+4.64 |
|
|
|
|
|
Feb23 |
221027 |
252.27 |
252.27 |
252.27 |
252.27 |
+3.74 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Nov22 |
221027 |
5.703 |
5.703 |
4.948 |
5.186 |
-0.420 |
39,947 |
10,694 |
-5,190 |
Hover/Click |
|
Dec22 |
221027 |
6.190 |
6.198 |
5.710 |
5.875 |
-0.244 |
112,867 |
94,911 |
+590 |
Hover/Click |
|
Jan23 |
221027 |
6.452 |
6.472 |
5.976 |
6.136 |
-0.251 |
53,576 |
138,862 |
+901 |
Hover/Click |
|
Feb23 |
221027 |
6.260 |
6.305 |
5.810 |
5.972 |
-0.245 |
21,065 |
56,771 |
+1,308 |
Hover/Click |
|
Mar23 |
221027 |
5.626 |
5.640 |
5.255 |
5.411 |
-0.186 |
20,713 |
96,076 |
+594 |
Hover/Click |
|
Apr23 |
221027 |
4.764 |
4.786 |
4.580 |
4.683 |
-0.094 |
17,720 |
77,437 |
+1,370 |
Hover/Click |
|
May23 |
221027 |
4.700 |
4.711 |
4.525 |
4.626 |
-0.085 |
11,906 |
86,839 |
+967 |
Hover/Click |
|
Jun23 |
221027 |
4.771 |
4.780 |
4.593 |
4.697 |
-0.080 |
5,987 |
23,661 |
-4 |
Hover/Click |
|
Jul23 |
221027 |
4.836 |
4.846 |
4.670 |
4.771 |
-0.077 |
6,329 |
32,691 |
+513 |
Hover/Click |
|
Aug23 |
221027 |
4.849 |
4.859 |
4.686 |
4.789 |
-0.074 |
6,021 |
21,612 |
+141 |
Hover/Click |
|
Sep23 |
221027 |
4.813 |
4.823 |
4.656 |
4.750 |
-0.073 |
4,196 |
29,763 |
-481 |
Hover/Click |
|
Oct23 |
221027 |
4.892 |
4.899 |
4.724 |
4.820 |
-0.077 |
7,967 |
51,618 |
+147 |
Hover/Click |
|
Nov23 |
221027 |
5.263 |
5.263 |
5.114 |
5.203 |
-0.085 |
2,306 |
24,010 |
+13 |
Hover/Click |
|
Dec23 |
221027 |
5.525 |
5.549 |
5.411 |
5.509 |
-0.079 |
2,653 |
27,059 |
-95 |
Hover/Click |
|
Jan24 |
221027 |
5.671 |
5.683 |
5.543 |
5.642 |
-0.076 |
3,532 |
36,426 |
+317 |
Hover/Click |
|
Feb24 |
221027 |
5.429 |
5.452 |
5.365 |
5.403 |
-0.084 |
682 |
10,698 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
320,349 |
970,872 |
+1,277 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
96.05 |
97.27 |
95.07 |
96.96 |
+1.27 |
165,514 |
227,246 |
-16,238 |
Hover/Click |
|
Jan23 |
221027 |
94.15 |
95.30 |
93.18 |
95.04 |
+1.25 |
222,197 |
438,620 |
+6,679 |
Hover/Click |
|
Feb23 |
221027 |
92.48 |
93.52 |
91.51 |
93.25 |
+1.16 |
112,613 |
240,497 |
+10,994 |
Hover/Click |
|
Mar23 |
221027 |
91.01 |
91.93 |
90.02 |
91.67 |
+1.06 |
65,979 |
148,888 |
+5,038 |
Hover/Click |
|
Apr23 |
221027 |
89.68 |
90.55 |
88.70 |
90.29 |
+1.00 |
36,933 |
88,083 |
+1,958 |
Hover/Click |
|
May23 |
221027 |
88.55 |
89.39 |
87.59 |
89.14 |
+0.95 |
17,562 |
89,296 |
+897 |
Hover/Click |
|
Jun23 |
221027 |
87.56 |
88.37 |
86.61 |
88.12 |
+0.91 |
46,751 |
191,425 |
-1,971 |
Hover/Click |
|
Jul23 |
221027 |
86.80 |
87.48 |
85.85 |
87.27 |
+0.87 |
6,606 |
49,729 |
+403 |
Hover/Click |
|
Aug23 |
221027 |
85.79 |
86.70 |
85.11 |
86.49 |
+0.84 |
4,267 |
36,361 |
-525 |
Hover/Click |
|
Sep23 |
221027 |
84.71 |
86.36 |
84.71 |
85.76 |
+0.83 |
4,961 |
42,286 |
-285 |
Hover/Click |
|
Oct23 |
221027 |
84.54 |
85.08 |
84.54 |
85.08 |
+0.81 |
1,534 |
28,474 |
+65 |
Hover/Click |
|
Nov23 |
221027 |
83.88 |
84.52 |
83.88 |
84.50 |
+0.80 |
1,203 |
24,969 |
-138 |
Hover/Click |
|
Dec23 |
221027 |
83.37 |
84.17 |
82.63 |
83.97 |
+0.80 |
25,200 |
169,613 |
-930 |
Hover/Click |
|
Jan24 |
221027 |
83.06 |
83.56 |
83.06 |
83.40 |
+0.79 |
489 |
21,797 |
+247 |
Hover/Click |
| Total Volume and Open Interest |
718,675 |
2,037,014 |
+6,716 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
221027 |
1118.00 |
1124.50 |
1100.00 |
1110.50 |
+5.25 |
19,998 |
70,835 |
-3,363 |
Hover/Click |
|
Dec22 |
221027 |
1040.50 |
1045.75 |
1023.50 |
1032.00 |
+4.50 |
38,392 |
126,794 |
+24 |
Hover/Click |
|
Jan23 |
221027 |
1011.50 |
1015.75 |
995.75 |
1002.75 |
+3.00 |
20,743 |
66,502 |
-1,628 |
Hover/Click |
|
Feb23 |
221027 |
985.75 |
987.00 |
970.25 |
975.50 |
+2.25 |
10,329 |
40,565 |
+1,139 |
Hover/Click |
|
Mar23 |
221027 |
953.00 |
956.25 |
941.25 |
946.75 |
+2.00 |
8,559 |
36,422 |
+1,348 |
Hover/Click |
|
Apr23 |
221027 |
924.25 |
924.75 |
912.25 |
919.00 |
+2.00 |
3,337 |
24,734 |
-62 |
Hover/Click |
|
May23 |
221027 |
901.25 |
905.00 |
892.25 |
900.25 |
+1.50 |
2,266 |
16,269 |
+48 |
Hover/Click |
|
Jun23 |
221027 |
890.75 |
893.50 |
880.50 |
888.75 |
+1.25 |
6,037 |
27,480 |
-28 |
Hover/Click |
|
Jul23 |
221027 |
881.50 |
883.75 |
871.25 |
879.75 |
+1.25 |
993 |
9,593 |
+71 |
Hover/Click |
|
Aug23 |
221027 |
873.25 |
875.00 |
864.00 |
871.25 |
+1.25 |
342 |
8,818 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
115,145 |
498,393 |
-1,894 |
|
| Ethanol(CBOT) |
|
Nov22 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221027 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
88.21 |
89.79 |
87.37 |
89.08 |
+1.17 |
28,453 |
92,818 |
-5,377 |
Hover/Click |
|
Jan23 |
221027 |
87.00 |
88.41 |
86.17 |
87.83 |
+1.15 |
29,881 |
45,781 |
-1,304 |
Hover/Click |
|
Feb23 |
221027 |
85.90 |
86.85 |
84.81 |
86.43 |
+1.09 |
27,232 |
34,019 |
+1,103 |
Hover/Click |
|
Mar23 |
221027 |
84.19 |
85.37 |
83.76 |
85.06 |
+1.01 |
16,986 |
28,990 |
-175 |
Hover/Click |
|
Apr23 |
221027 |
82.59 |
83.84 |
82.59 |
83.84 |
+0.93 |
5,634 |
14,110 |
-294 |
Hover/Click |
|
May23 |
221027 |
81.59 |
82.77 |
81.58 |
82.77 |
+0.86 |
2,793 |
11,377 |
-22 |
Hover/Click |
|
Jun23 |
221027 |
80.70 |
82.01 |
80.69 |
81.84 |
+0.80 |
9,176 |
53,491 |
-18 |
Hover/Click |
|
Jul23 |
221027 |
80.12 |
81.00 |
80.12 |
81.00 |
+0.75 |
662 |
5,644 |
+5 |
Hover/Click |
|
Aug23 |
221027 |
80.27 |
80.27 |
80.27 |
80.27 |
+0.72 |
429 |
4,201 |
-31 |
Hover/Click |
|
Sep23 |
221027 |
79.61 |
79.61 |
79.61 |
79.61 |
+0.69 |
352 |
10,600 |
+6 |
Hover/Click |
|
Oct23 |
221027 |
79.02 |
79.02 |
79.02 |
79.02 |
+0.67 |
14 |
2,789 |
+0 |
Hover/Click |
|
Nov23 |
221027 |
78.47 |
78.47 |
78.47 |
78.47 |
+0.65 |
0 |
5,394 |
+0 |
Hover/Click |
|
Dec23 |
221027 |
78.10 |
78.10 |
77.94 |
77.94 |
+0.64 |
4,698 |
53,274 |
+2,318 |
Hover/Click |
|
Jan24 |
221027 |
77.37 |
77.37 |
77.37 |
77.37 |
+0.63 |
0 |
3,379 |
+0 |
Hover/Click |
|
Feb24 |
221027 |
76.81 |
76.81 |
76.81 |
76.81 |
+0.62 |
0 |
1,239 |
+0 |
Hover/Click |
|
Mar24 |
221027 |
76.28 |
76.28 |
76.28 |
76.28 |
+0.60 |
0 |
1,697 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
126,499 |
417,487 |
-3,780 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
109.450 |
110.480 |
109.365 |
110.452 |
+0.900 |
49,494 |
58,114 |
-1,690 |
Hover/Click |
|
Mar23 |
221027 |
109.065 |
110.085 |
109.000 |
110.048 |
+0.905 |
287 |
934 |
+104 |
Hover/Click |
|
Jun23 |
221027 |
109.000 |
109.747 |
109.000 |
109.747 |
+0.855 |
0 |
5 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
49,781 |
59,053 |
-1,585 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
65.03 |
65.31 |
64.35 |
64.69 |
-0.35 |
94,632 |
166,234 |
-1,930 |
Hover/Click |
|
Mar23 |
221027 |
65.00 |
65.52 |
64.59 |
64.91 |
-0.35 |
8 |
420 |
-2 |
Hover/Click |
|
Jun23 |
221027 |
65.06 |
65.65 |
64.78 |
65.06 |
-0.36 |
0 |
76 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,691 |
166,961 |
-1,941 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
116.41 |
116.61 |
115.65 |
115.76 |
-0.65 |
134,945 |
254,822 |
+333 |
Hover/Click |
|
Mar23 |
221027 |
116.74 |
116.88 |
115.95 |
116.04 |
-0.65 |
341 |
2,138 |
-56 |
Hover/Click |
|
Jun23 |
221027 |
116.65 |
116.84 |
116.08 |
116.18 |
-0.62 |
44 |
110 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
136,019 |
258,969 |
+230 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
73.79 |
74.12 |
73.41 |
73.74 |
-0.01 |
73,789 |
138,533 |
-4,341 |
Hover/Click |
|
Mar23 |
221027 |
73.93 |
74.23 |
73.57 |
73.87 |
-0.02 |
108 |
3,565 |
-21 |
Hover/Click |
|
Jun23 |
221027 |
73.97 |
74.37 |
73.75 |
74.02 |
-0.02 |
15 |
641 |
+8 |
Hover/Click |
|
Sep23 |
221027 |
74.25 |
74.51 |
73.88 |
74.17 |
unch |
0 |
184 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,952 |
143,417 |
-4,360 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
68.71 |
69.32 |
68.45 |
68.77 |
-0.02 |
157,617 |
267,421 |
-8,736 |
Hover/Click |
|
Mar23 |
221027 |
69.57 |
70.18 |
69.36 |
69.62 |
-0.05 |
160 |
3,282 |
-14 |
Hover/Click |
|
Jun23 |
221027 |
70.59 |
71.17 |
70.40 |
70.59 |
-0.05 |
4 |
153 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
157,851 |
272,597 |
-8,777 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
101.98 |
102.15 |
101.26 |
101.35 |
-0.60 |
19,548 |
46,233 |
-1,158 |
Hover/Click |
|
Mar23 |
221027 |
102.70 |
103.18 |
102.40 |
102.41 |
-0.61 |
9 |
314 |
+1 |
Hover/Click |
|
Jun23 |
221027 |
103.53 |
104.19 |
103.53 |
103.53 |
-0.60 |
2 |
45 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
19,559 |
46,594 |
-1,155 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
101.21 |
101.32 |
99.95 |
100.00 |
-1.21 |
218,331 |
644,578 |
+13,377 |
Hover/Click |
|
Mar23 |
221027 |
101.90 |
102.02 |
100.65 |
100.69 |
-1.23 |
612 |
11,090 |
+131 |
Hover/Click |
|
Jun23 |
221027 |
102.57 |
102.72 |
101.41 |
101.41 |
-1.20 |
663 |
5,344 |
+595 |
Hover/Click |
| Total Volume and Open Interest |
221,110 |
666,719 |
+15,169 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
496.25 |
500.25 |
494.25 |
499.00 |
+2.75 |
67,836 |
248,881 |
+10,044 |
Hover/Click |
|
Mar23 |
221027 |
491.13 |
491.50 |
487.63 |
491.13 |
+2.63 |
3 |
21 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
67,843 |
248,910 |
+10,051 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov22 |
221027 |
186.30 |
190.60 |
182.90 |
188.15 |
+1.85 |
13,230 |
36,684 |
-1,944 |
|
|
Dec22 |
221027 |
184.45 |
189.40 |
182.10 |
187.00 |
+1.80 |
3,209 |
6,956 |
+1,464 |
Hover/Click |
|
Jan23 |
221027 |
185.90 |
188.20 |
185.90 |
185.90 |
+1.90 |
0 |
2 |
+0 |
|
|
Feb23 |
221027 |
184.75 |
184.75 |
184.75 |
184.75 |
+1.90 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
16,439 |
43,644 |
-480 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
121~220 |
122~250 |
120~210 |
122~110 |
+0~280 |
330,413 |
1,222,514 |
-4,291 |
Hover/Click |
|
Mar23 |
221027 |
121~170 |
122~170 |
120~160 |
122~040 |
+0~280 |
735 |
1,398 |
+97 |
Hover/Click |
|
Jun23 |
221027 |
122~040 |
122~040 |
122~040 |
122~040 |
+0~280 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
331,148 |
1,223,914 |
-4,194 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
111~040 |
111~310 |
110~180 |
111~220 |
+0~190 |
1,943,598 |
3,920,020 |
+92,293 |
Hover/Click |
|
Mar23 |
221027 |
111~130 |
112~080 |
110~275 |
111~315 |
+0~185 |
4,109 |
8,979 |
+2,576 |
Hover/Click |
|
Jun23 |
221027 |
112~055 |
112~055 |
112~055 |
112~055 |
+0~185 |
9 |
11 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,947,716 |
3,929,010 |
+94,871 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
106~284 |
107~174 |
106~182 |
107~110 |
+0~152 |
1,203,072 |
4,084,223 |
+43,112 |
Hover/Click |
|
Mar23 |
221027 |
106~282 |
107~244 |
106~260 |
107~184 |
+0~160 |
611 |
3,525 |
+554 |
Hover/Click |
|
Jun23 |
221027 |
107~264 |
107~264 |
107~264 |
107~264 |
+0~160 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,203,683 |
4,087,748 |
+43,666 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
102~125 |
102~205 |
102~094 |
102~175 |
+0~052 |
592,175 |
2,131,042 |
+42,148 |
Hover/Click |
|
Mar23 |
221027 |
102~185 |
102~277 |
102~154 |
102~245 |
+0~063 |
209 |
2,093 |
+212 |
Hover/Click |
|
Jun23 |
221027 |
102~245 |
102~245 |
102~245 |
102~245 |
+0~063 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
592,384 |
2,133,135 |
+42,360 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
94.970 |
95.020 |
94.935 |
94.990 |
+0.015 |
124,110 |
1,530,509 |
-47,953 |
|
|
Mar23 |
221027 |
94.890 |
94.975 |
94.835 |
94.925 |
+0.035 |
99,423 |
957,747 |
-361 |
|
|
Jun23 |
221027 |
94.960 |
95.085 |
94.895 |
95.030 |
+0.080 |
86,856 |
724,667 |
-11,897 |
|
|
Sep23 |
221027 |
95.125 |
95.295 |
95.055 |
95.235 |
+0.120 |
92,756 |
749,981 |
-11,261 |
|
|
Dec23 |
221027 |
95.300 |
95.500 |
95.230 |
95.435 |
+0.140 |
91,693 |
937,629 |
+2,371 |
|
|
Mar24 |
221027 |
95.525 |
95.740 |
95.460 |
95.675 |
+0.145 |
46,526 |
394,101 |
-1,326 |
|
|
Jun24 |
221027 |
95.725 |
95.925 |
95.650 |
95.865 |
+0.140 |
35,942 |
401,105 |
+946 |
|
|
Sep24 |
221027 |
95.860 |
96.040 |
95.775 |
95.990 |
+0.130 |
33,245 |
389,594 |
-551 |
|
|
Dec24 |
221027 |
95.975 |
96.145 |
95.885 |
96.095 |
+0.120 |
33,190 |
638,368 |
-1,686 |
|
|
Mar25 |
221027 |
96.060 |
96.220 |
95.975 |
96.175 |
+0.110 |
33,477 |
219,952 |
+609 |
|
|
Jun25 |
221027 |
96.115 |
96.265 |
96.025 |
96.220 |
+0.100 |
12,957 |
165,864 |
+817 |
|
|
Sep25 |
221027 |
96.160 |
96.295 |
96.055 |
96.250 |
+0.100 |
12,982 |
116,194 |
+743 |
|
|
Dec25 |
221027 |
96.170 |
96.315 |
96.075 |
96.265 |
+0.095 |
24,900 |
155,159 |
+348 |
|
|
Mar26 |
221027 |
96.170 |
96.315 |
96.070 |
96.260 |
+0.090 |
6,824 |
74,318 |
-192 |
|
|
Jun26 |
221027 |
96.155 |
96.305 |
96.055 |
96.245 |
+0.085 |
6,859 |
83,999 |
-281 |
|
|
Sep26 |
221027 |
96.145 |
96.295 |
96.045 |
96.230 |
+0.080 |
7,405 |
101,336 |
-179 |
|
|
Dec26 |
221027 |
96.120 |
96.265 |
96.015 |
96.200 |
+0.075 |
10,913 |
64,056 |
+898 |
|
|
Mar27 |
221027 |
96.080 |
96.225 |
95.980 |
96.160 |
+0.075 |
8,999 |
41,717 |
+886 |
|
| Total Volume and Open Interest |
804,219 |
8,016,242 |
-67,181 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221027 |
129~13 |
131~03 |
128~02 |
130~12 |
+1~09 |
229,827 |
1,453,032 |
+371 |
|
|
Mar23 |
221027 |
130~22 |
131~06 |
130~22 |
130~22 |
+1~09 |
|
|
|
|
|
Jun23 |
221027 |
130~22 |
130~22 |
130~22 |
130~22 |
+1~09 |
|
|
|
|
| Total Volume and Open Interest |
229,827 |
1,453,032 |
+371 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221027 |
116~205 |
117~220 |
115~280 |
117~100 |
+0~245 |
376,737 |
1,385,999 |
+3,250 |
|
|
Mar23 |
221027 |
116~310 |
117~155 |
116~310 |
117~100 |
+0~245 |
|
|
|
|
|
Jun23 |
221027 |
117~100 |
117~100 |
117~100 |
117~100 |
+0~245 |
|
|
|
|
| Total Volume and Open Interest |
376,737 |
1,385,999 |
+3,250 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct22 |
221027 |
96.918 |
96.923 |
96.918 |
96.918 |
unch |
9,250 |
389,153 |
-2,542 |
|
|
Nov22 |
221027 |
96.215 |
96.230 |
96.210 |
96.215 |
+0.005 |
40,079 |
374,729 |
-1,417 |
|
|
Dec22 |
221027 |
95.845 |
95.860 |
95.835 |
95.850 |
+0.010 |
16,379 |
175,070 |
+1,799 |
|
|
Jan23 |
221027 |
95.590 |
95.620 |
95.575 |
95.600 |
+0.010 |
53,248 |
278,147 |
+2,025 |
|
|
Feb23 |
221027 |
95.270 |
95.340 |
95.240 |
95.300 |
+0.030 |
32,668 |
147,348 |
+2,218 |
|
|
Mar23 |
221027 |
95.230 |
95.305 |
95.195 |
95.260 |
+0.035 |
5,183 |
40,444 |
-47 |
|
| Total Volume and Open Interest |
248,594 |
1,710,395 |
+4,657 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
148.34 |
148.63 |
148.20 |
148.47 |
+0.07 |
793 |
17,553 |
-881 |
Hover/Click |
|
Mar23 |
221027 |
146.93 |
146.93 |
146.93 |
146.93 |
+0.07 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221027 |
146.93 |
146.93 |
146.93 |
146.93 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
793 |
17,554 |
-881 |
|
| Euro-Buxl(EUREX) |
|
Dec22 |
221027 |
145.54 |
149.10 |
143.52 |
147.64 |
+2.06 |
62,670 |
228,343 |
-2,273 |
|
|
Mar23 |
221027 |
145.64 |
145.64 |
145.64 |
145.64 |
+2.06 |
0 |
3 |
+0 |
|
|
Jun23 |
221027 |
144.80 |
144.80 |
144.80 |
144.80 |
+2.06 |
|
|
|
|
| Total Volume and Open Interest |
62,670 |
228,346 |
-2,273 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
138.92 |
140.83 |
137.57 |
140.26 |
+1.39 |
757,850 |
1,460,818 |
+11,081 |
Hover/Click |
|
Mar23 |
221027 |
136.64 |
139.15 |
136.11 |
138.73 |
+1.42 |
29 |
134 |
+13 |
Hover/Click |
|
Jun23 |
221027 |
137.16 |
137.16 |
137.16 |
137.16 |
+1.39 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
757,879 |
1,460,952 |
+11,094 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
119.71 |
120.97 |
119.09 |
120.60 |
+0.86 |
524,080 |
1,622,501 |
+9,887 |
Hover/Click |
|
Mar23 |
221027 |
118.68 |
118.68 |
118.68 |
118.68 |
+0.86 |
0 |
87 |
+0 |
Hover/Click |
|
Jun23 |
221027 |
119.88 |
119.88 |
119.88 |
119.88 |
+0.86 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
524,080 |
1,622,588 |
+9,887 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
221027 |
106.89 |
107.36 |
106.71 |
107.21 |
+0.30 |
640,960 |
2,370,815 |
+115,014 |
|
|
Mar23 |
221027 |
106.14 |
106.74 |
106.14 |
106.74 |
+0.30 |
0 |
34 |
+0 |
|
|
Jun23 |
221027 |
107.11 |
107.11 |
107.11 |
107.11 |
+0.30 |
|
|
|
|
| Total Volume and Open Interest |
640,960 |
2,370,849 |
+115,014 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221027 |
97.820 |
97.820 |
97.820 |
97.820 |
+0.040 |
0 |
283 |
+0 |
|
|
Mar23 |
221027 |
97.430 |
97.430 |
97.430 |
97.430 |
+0.155 |
0 |
396 |
+0 |
|
|
Jun23 |
221027 |
97.260 |
97.260 |
97.260 |
97.260 |
+0.220 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,615 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
101~22 |
104~12 |
101~12 |
102~27 |
+0~32 |
166,759 |
446,402 |
-4,949 |
Hover/Click |
|
Mar23 |
221027 |
100~22 |
101~01 |
100~22 |
101~01 |
+1~01 |
2 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
166,761 |
446,404 |
-4,948 |
|
| 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 |
221027 |
97.780 |
97.860 |
97.765 |
97.820 |
+0.045 |
97,871 |
716,972 |
+2,601 |
|
|
Mar23 |
221027 |
97.285 |
97.515 |
97.225 |
97.430 |
+0.155 |
136,938 |
725,189 |
-9,115 |
|
|
Jun23 |
221027 |
97.050 |
97.355 |
96.960 |
97.260 |
+0.220 |
115,273 |
542,779 |
-4,074 |
|
| Total Volume and Open Interest |
1,079,481 |
4,498,436 |
-21,582 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
96.60 |
96.66 |
96.57 |
96.61 |
unch |
18,305 |
209,493 |
+1,910 |
|
|
Mar23 |
221027 |
95.95 |
96.04 |
95.92 |
95.99 |
+0.04 |
20,093 |
179,370 |
+2,889 |
|
|
Jun23 |
221027 |
95.60 |
95.73 |
95.58 |
95.70 |
+0.09 |
14,744 |
110,994 |
+1,433 |
|
|
Sep23 |
221027 |
95.55 |
95.69 |
95.51 |
95.68 |
+0.14 |
7,805 |
105,182 |
-1,361 |
|
|
Dec23 |
221027 |
95.58 |
95.74 |
95.55 |
95.72 |
+0.14 |
7,948 |
88,898 |
+729 |
|
|
Mar24 |
221027 |
95.67 |
95.83 |
95.63 |
95.81 |
+0.14 |
5,673 |
72,406 |
+650 |
|
|
Jun24 |
221027 |
95.74 |
95.91 |
95.71 |
95.88 |
+0.14 |
4,230 |
64,053 |
-957 |
|
|
Sep24 |
221027 |
95.81 |
95.98 |
95.78 |
95.96 |
+0.15 |
3,521 |
41,732 |
+599 |
|
|
Dec24 |
221027 |
95.97 |
96.01 |
95.94 |
96.00 |
+0.15 |
33 |
727 |
+24 |
|
|
Mar25 |
221027 |
96.04 |
96.04 |
96.04 |
96.04 |
+0.15 |
0 |
171 |
+0 |
|
| Total Volume and Open Interest |
82,372 |
873,335 |
+5,936 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
96.06 |
96.17 |
96.03 |
96.16 |
+0.09 |
147,834 |
947,346 |
+5,491 |
|
|
Mar23 |
221027 |
96.16 |
96.16 |
96.16 |
96.16 |
+0.09 |
|
|
|
|
| Total Volume and Open Interest |
147,834 |
947,346 |
+5,491 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
96.47 |
96.58 |
96.41 |
96.57 |
+0.11 |
105,176 |
773,203 |
-10,483 |
|
|
Mar23 |
221027 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.11 |
|
|
|
|
| Total Volume and Open Interest |
105,176 |
773,203 |
-10,483 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Oct22 |
221027 |
1660.7 |
1660.7 |
1660.7 |
1660.7 |
-3.3 |
880 |
1,197 |
+794 |
Hover/Click |
|
Dec22 |
221027 |
1668.8 |
1674.8 |
1658.5 |
1665.6 |
-3.6 |
182,795 |
359,945 |
+3,704 |
Hover/Click |
|
Feb23 |
221027 |
1682.2 |
1688.5 |
1673.0 |
1680.0 |
-3.4 |
18,338 |
60,313 |
+6,080 |
Hover/Click |
|
Apr23 |
221027 |
1697.0 |
1701.6 |
1688.8 |
1694.6 |
-3.2 |
1,159 |
17,492 |
+4 |
Hover/Click |
|
Jun23 |
221027 |
1711.0 |
1716.3 |
1702.5 |
1708.8 |
-3.4 |
1,558 |
7,936 |
+607 |
Hover/Click |
|
Aug23 |
221027 |
1723.4 |
1723.4 |
1719.4 |
1723.3 |
-3.4 |
622 |
2,579 |
+191 |
Hover/Click |
|
Oct23 |
221027 |
1733.0 |
1737.4 |
1733.0 |
1737.4 |
-3.5 |
0 |
706 |
+0 |
Hover/Click |
|
Dec23 |
221027 |
1747.0 |
1753.0 |
1747.0 |
1751.7 |
-3.6 |
197 |
1,745 |
+72 |
Hover/Click |
|
Feb24 |
221027 |
1765.8 |
1765.8 |
1765.8 |
1765.8 |
-3.6 |
|
|
|
Hover/Click |
|
Apr24 |
221027 |
1777.3 |
1777.3 |
1777.3 |
1777.3 |
-3.6 |
|
|
|
Hover/Click |
|
Jun24 |
221027 |
1788.0 |
1788.0 |
1788.0 |
1788.0 |
-3.6 |
0 |
180 |
+0 |
Hover/Click |
|
Aug24 |
221027 |
1796.5 |
1796.5 |
1796.5 |
1796.5 |
-3.6 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
206,141 |
456,072 |
+11,662 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
1955.5 |
1966.0 |
1925.5 |
1949.4 |
+0.8 |
54,442 |
108,491 |
-559 |
Hover/Click |
|
Mar23 |
221027 |
1970.0 |
1983.0 |
1946.0 |
1967.8 |
+0.9 |
3,727 |
23,673 |
+1,362 |
Hover/Click |
|
May23 |
221027 |
1981.5 |
1986.0 |
1958.5 |
1980.7 |
+2.2 |
332 |
2,871 |
+141 |
Hover/Click |
|
Jul23 |
221027 |
2000.0 |
2001.0 |
1980.0 |
1995.8 |
+2.2 |
95 |
1,488 |
+63 |
Hover/Click |
|
Sep23 |
221027 |
2009.0 |
2010.8 |
2007.5 |
2010.8 |
+2.1 |
121 |
711 |
+107 |
Hover/Click |
|
Dec23 |
221027 |
2036.0 |
2039.5 |
2034.2 |
2034.2 |
+2.1 |
28 |
262 |
+9 |
Hover/Click |
|
Mar24 |
221027 |
2056.3 |
2056.3 |
2056.3 |
2056.3 |
+2.1 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
58,816 |
139,085 |
+1,114 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
221027 |
959.4 |
974.1 |
948.3 |
967.4 |
+4.9 |
15,736 |
52,229 |
-313 |
Hover/Click |
|
Apr23 |
221027 |
957.9 |
971.4 |
946.6 |
964.9 |
+4.2 |
144 |
3,721 |
+51 |
Hover/Click |
|
Jul23 |
221027 |
965.0 |
967.1 |
965.0 |
967.1 |
+4.4 |
0 |
93 |
+0 |
Hover/Click |
|
Oct23 |
221027 |
970.5 |
970.5 |
970.5 |
970.5 |
+4.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,881 |
56,117 |
-263 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
1968.50 |
1992.50 |
1904.00 |
1938.20 |
-22.30 |
2,884 |
6,368 |
+191 |
Hover/Click |
|
Mar23 |
221027 |
1984.00 |
1985.00 |
1940.50 |
1953.70 |
-21.90 |
459 |
967 |
+203 |
Hover/Click |
|
Jun23 |
221027 |
1958.80 |
1958.80 |
1958.80 |
1958.80 |
-21.90 |
4 |
8 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
3,347 |
7,343 |
+397 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
353.90 |
355.65 |
349.10 |
351.95 |
-2.55 |
60,022 |
104,795 |
-174 |
Hover/Click |
|
Mar23 |
221027 |
351.80 |
353.65 |
347.35 |
350.25 |
-2.20 |
12,757 |
48,488 |
+1,187 |
Hover/Click |
|
May23 |
221027 |
351.00 |
352.30 |
346.40 |
349.40 |
-2.05 |
2,635 |
8,956 |
+24 |
Hover/Click |
|
Jul23 |
221027 |
348.40 |
350.60 |
345.60 |
348.60 |
-1.90 |
1,196 |
5,407 |
+216 |
Hover/Click |
|
Sep23 |
221027 |
347.20 |
349.00 |
347.00 |
347.80 |
-1.90 |
482 |
1,631 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
78,558 |
179,344 |
+1,324 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
31951 |
32421 |
31871 |
32074 |
+202 |
184,767 |
69,727 |
+286 |
Hover/Click |
|
Mar23 |
221027 |
32281 |
32632 |
32116 |
32301 |
+201 |
127 |
982 |
+20 |
Hover/Click |
|
Jun23 |
221027 |
32509 |
32509 |
32509 |
32509 |
+202 |
0 |
10 |
+0 |
Hover/Click |
|
Sep23 |
221027 |
32696 |
32696 |
32696 |
32696 |
+204 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
184,894 |
70,719 |
+306 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
3844.25 |
3870.75 |
3757.50 |
3819.50 |
-21.50 |
1,836,723 |
2,304,929 |
+11,573 |
Hover/Click |
|
Mar23 |
221027 |
3875.75 |
3901.50 |
3788.00 |
3850.25 |
-22.25 |
2,426 |
51,254 |
+932 |
Hover/Click |
|
Jun23 |
221027 |
3906.50 |
3934.00 |
3825.75 |
3883.00 |
-23.00 |
35 |
2,375 |
+5 |
Hover/Click |
|
Sep23 |
221027 |
3917.00 |
3917.00 |
3917.00 |
3917.00 |
-23.25 |
264 |
375 |
+251 |
Hover/Click |
| Total Volume and Open Interest |
1,839,448 |
2,361,824 |
+12,761 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
11417.75 |
11537.50 |
10921.50 |
11235.25 |
-210.75 |
660,210 |
277,064 |
+769 |
Hover/Click |
|
Mar23 |
221027 |
11541.00 |
11649.50 |
11049.50 |
11348.00 |
-213.50 |
1,629 |
4,277 |
+41 |
Hover/Click |
|
Jun23 |
221027 |
11471.00 |
11471.00 |
11197.50 |
11471.00 |
-213.00 |
1 |
105 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
661,844 |
281,590 |
+806 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
221027 |
2399.90 |
2429.30 |
2378.30 |
2397.40 |
+1.10 |
11,360 |
52,430 |
-977 |
Hover/Click |
|
Mar23 |
221027 |
2398.50 |
2426.20 |
2398.50 |
2398.50 |
+1.60 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221027 |
2406.60 |
2406.60 |
2406.60 |
2406.60 |
+1.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,360 |
52,431 |
-977 |
|
| Volatility Index(CBOE) |
|
Oct22 |
221019 |
30.70 |
31.77 |
30.50 |
31.77 |
+0.91 |
52,016 |
33,021 |
-16,519 |
|
|
Nov22 |
221027 |
27.45 |
27.91 |
26.75 |
26.92 |
-0.57 |
68,044 |
132,020 |
-3,672 |
|
|
Dec22 |
221027 |
27.79 |
28.12 |
27.30 |
27.44 |
-0.46 |
43,148 |
92,769 |
+4,002 |
|
|
Jan23 |
221027 |
28.80 |
29.08 |
28.37 |
28.50 |
-0.35 |
18,406 |
48,188 |
+175 |
|
| Total Volume and Open Interest |
141,844 |
317,885 |
+3,079 |
|
| S & P 600(CME) |
|
Dec22 |
221027 |
1173.00 |
1173.00 |
1173.00 |
1173.00 |
+3.90 |
|
|
|
|
|
Mar23 |
221027 |
1175.90 |
1175.90 |
1175.90 |
1175.90 |
+3.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221027 |
1815.30 |
1839.70 |
1794.80 |
1810.20 |
+0.30 |
250,199 |
523,359 |
-3,942 |
Hover/Click |
|
Mar23 |
221027 |
1837.00 |
1853.70 |
1811.30 |
1825.60 |
+0.80 |
10 |
251 |
-1 |
Hover/Click |
|
Jun23 |
221027 |
1835.80 |
1851.40 |
1835.80 |
1835.80 |
+1.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
250,209 |
523,610 |
-3,943 |
|
| Nikkei 225(CME) |
|
Dec22 |
221027 |
27410 |
27485 |
26945 |
27085 |
-305 |
6,000 |
12,186 |
+71 |
|
|
Mar23 |
221027 |
27350 |
27420 |
26905 |
27020 |
-330 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
6,000 |
12,187 |
+71 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
27415 |
27630 |
27275 |
27280 |
-140 |
54,248 |
104,541 |
-1,037 |
|
|
Mar23 |
221027 |
27220 |
27220 |
27220 |
27220 |
-140 |
0 |
499 |
+9 |
|
|
Jun23 |
221027 |
26970 |
26970 |
26970 |
26970 |
-140 |
0 |
2,970 |
+0 |
|
| Total Volume and Open Interest |
54,648 |
121,932 |
-628 |
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
221027 |
27440 |
27445 |
27275 |
27300 |
-140 |
602,038 |
393,120 |
+8,545 |
|
|
Mar23 |
221027 |
27375 |
27555 |
27200 |
27220 |
-150 |
26,308 |
25,997 |
+1,571 |
|
|
Jun23 |
221027 |
27125 |
27290 |
26950 |
26970 |
-140 |
562 |
1,697 |
-17 |
|
| Total Volume and Open Interest |
666,729 |
538,147 |
+13,581 |
|
| Nikkei 225(JPX) |
|
Dec22 |
221027 |
27440 |
27440 |
27270 |
27300 |
-140 |
55,020 |
224,342 |
+874 |
|
|
Mar23 |
221027 |
27360 |
27360 |
27210 |
27220 |
-150 |
644 |
22,841 |
+96 |
|
|
Jun23 |
221027 |
26970 |
26970 |
26970 |
26970 |
-140 |
0 |
10,909 |
-100 |
|
| Total Volume and Open Interest |
55,671 |
310,680 |
+2,390 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
221027 |
27400 |
27475 |
26930 |
27075 |
-305 |
29,294 |
47,108 |
+724 |
|
|
Mar23 |
221027 |
26995 |
27365 |
26875 |
26995 |
-315 |
8 |
18 |
+8 |
|
|
Jun23 |
221027 |
26765 |
26765 |
26765 |
26765 |
-300 |
|
|
|
|
| Total Volume and Open Interest |
29,302 |
47,126 |
+732 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221027 |
27080 |
27090 |
26940 |
27080 |
-300 |
3 |
1 |
-1 |
|
|
Mar23 |
221027 |
27000 |
27000 |
27000 |
27000 |
-310 |
|
|
|
|
|
Jun23 |
221027 |
26770 |
26770 |
26770 |
26770 |
-300 |
|
|
|
|
| Total Volume and Open Interest |
3 |
1 |
-1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov22 |
221027 |
6273.5 |
6284.0 |
6195.5 |
6246.5 |
-32.0 |
54,056 |
240,677 |
+2,079 |
|
|
Dec22 |
221027 |
6243.5 |
6264.5 |
6217.5 |
6243.5 |
-31.0 |
61 |
19,094 |
+104 |
|
|
Jan23 |
221027 |
6245.0 |
6245.0 |
6245.0 |
6245.0 |
-32.5 |
|
|
|
|
|
Mar23 |
221027 |
6262.5 |
6262.5 |
6262.5 |
6262.5 |
-37.0 |
0 |
33 |
+0 |
|
|
Jun23 |
221027 |
6157.5 |
6157.5 |
6157.5 |
6157.5 |
-37.0 |
|
|
|
|
|
Sep23 |
221027 |
6183.5 |
6183.5 |
6183.5 |
6183.5 |
-43.5 |
|
|
|
|
| Total Volume and Open Interest |
54,117 |
259,807 |
+2,183 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct22 |
221027 |
15324 |
15843 |
15217 |
15467 |
+138 |
282,827 |
112,766 |
-21,848 |
|
|
Nov22 |
221027 |
15320 |
15859 |
15226 |
15492 |
+155 |
75,880 |
52,096 |
+38,713 |
|
|
Dec22 |
221027 |
15330 |
15903 |
15280 |
15544 |
+160 |
2,740 |
15,808 |
-368 |
|
| Total Volume and Open Interest |
362,840 |
184,227 |
+16,494 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
13203.0 |
13280.0 |
13060.0 |
13244.0 |
+27.0 |
71,167 |
108,805 |
-1,526 |
|
|
Mar23 |
221027 |
13264.0 |
13317.0 |
13255.0 |
13317.0 |
+26.0 |
22 |
395 |
-5 |
|
|
Jun23 |
221027 |
13448.0 |
13448.0 |
13448.0 |
13448.0 |
+21.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
71,189 |
109,208 |
-1,531 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221027 |
13207.0 |
13280.0 |
13071.0 |
13244.0 |
+27.0 |
46,742 |
14,179 |
-627 |
|
|
Mar23 |
221027 |
13274.0 |
13335.0 |
13190.0 |
13317.0 |
+26.0 |
25 |
180 |
-4 |
|
|
Jun23 |
221027 |
13448.0 |
13448.0 |
13448.0 |
13448.0 |
+21.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
46,767 |
14,360 |
-631 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
3598 |
3617 |
3562 |
3606 |
+1 |
936,121 |
4,772,427 |
+1,808 |
|
|
Mar23 |
221027 |
3603 |
3618 |
3570 |
3611 |
+1 |
18 |
38,766 |
+0 |
|
|
Jun23 |
221027 |
3557 |
3557 |
3557 |
3557 |
+1 |
2 |
19,516 |
+1 |
|
| Total Volume and Open Interest |
936,141 |
4,839,196 |
+1,809 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221027 |
10804 |
10807 |
10669 |
10726 |
-94 |
35,208 |
200,442 |
+820 |
|
|
Mar23 |
221027 |
10695 |
10700 |
10640 |
10640 |
-94 |
15 |
88 |
+15 |
|
|
Jun23 |
221027 |
10515 |
10515 |
10515 |
10515 |
-97 |
|
|
|
|
| Total Volume and Open Interest |
35,223 |
200,530 |
+835 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221027 |
7041.50 |
7097.00 |
7027.50 |
7075.50 |
+17.00 |
96,482 |
570,224 |
+4,758 |
|
|
Mar23 |
221027 |
7074.50 |
7074.50 |
7074.50 |
7074.50 |
+20.00 |
0 |
87 |
+6 |
|
|
Jun23 |
221027 |
7095.50 |
7095.50 |
7095.50 |
7095.50 |
+20.00 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
96,482 |
570,333 |
+4,764 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
221027 |
6801.0 |
6868.0 |
6789.0 |
6839.0 |
+40.0 |
40,647 |
233,205 |
-340 |
|
|
Mar23 |
221027 |
6786.0 |
6814.0 |
6786.0 |
6791.0 |
+40.0 |
0 |
263 |
+0 |
|
|
Jun23 |
221027 |
6791.0 |
6791.0 |
6791.0 |
6791.0 |
+40.0 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
40,647 |
233,520 |
-340 |
|
| FTSE MIB(ISE) |
|
Dec22 |
221027 |
22215.00 |
22540.00 |
22080.00 |
22491.00 |
+193.00 |
15,264 |
98,122 |
-388 |
|
|
Mar23 |
221027 |
22230.00 |
22565.00 |
22165.00 |
22523.00 |
+193.00 |
45 |
516 |
+34 |
|
|
Jun23 |
221027 |
22078.00 |
22078.00 |
22078.00 |
22078.00 |
+198.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
15,309 |
98,645 |
-354 |
|
| KOSPI 200(KFE) |
|
Dec22 |
221027 |
297.00 |
300.00 |
295.90 |
299.65 |
+4.95 |
308,674 |
338,854 |
+2,879 |
|
|
Mar23 |
221027 |
294.40 |
297.55 |
293.80 |
297.35 |
+4.80 |
484 |
18,081 |
+1,310 |
|
|
Jun23 |
221027 |
294.85 |
299.05 |
294.85 |
299.05 |
+4.30 |
0 |
17,155 |
+923 |
|
| Total Volume and Open Interest |
309,159 |
404,697 |
+5,864 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov22 |
221027 |
644.45 |
646.75 |
642.70 |
644.20 |
+1.60 |
3 |
1,181 |
+1 |
|
|
Dec22 |
221027 |
646.70 |
646.70 |
637.80 |
646.70 |
+1.60 |
|
|
|
|
|
Jan23 |
221027 |
649.20 |
649.20 |
649.20 |
649.20 |
+6.60 |
|
|
|
|
| Total Volume and Open Interest |
3 |
1,181 |
+1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
