|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 28, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221028 |
1382.00 |
1390.75 |
1370.00 |
1387.75 |
+5.50 |
107,710 |
76,501 |
-37,220 |
Hover/Click |
|
Jan23 |
221028 |
1393.00 |
1402.00 |
1380.50 |
1400.25 |
+6.75 |
123,276 |
241,316 |
+2,638 |
Hover/Click |
|
Mar23 |
221028 |
1401.50 |
1410.50 |
1389.25 |
1409.00 |
+7.00 |
35,035 |
112,840 |
+2,910 |
Hover/Click |
|
May23 |
221028 |
1408.50 |
1417.75 |
1397.00 |
1416.25 |
+6.75 |
13,657 |
74,526 |
-541 |
Hover/Click |
|
Jul23 |
221028 |
1412.50 |
1421.00 |
1401.00 |
1419.50 |
+7.00 |
12,085 |
60,027 |
+365 |
Hover/Click |
|
Aug23 |
221028 |
1394.75 |
1406.50 |
1387.00 |
1405.00 |
+7.50 |
799 |
3,149 |
-100 |
Hover/Click |
|
Sep23 |
221028 |
1364.00 |
1374.50 |
1356.50 |
1373.00 |
+8.00 |
182 |
1,450 |
-1 |
Hover/Click |
|
Nov23 |
221028 |
1351.25 |
1361.25 |
1343.00 |
1359.50 |
+8.00 |
4,221 |
44,563 |
-134 |
Hover/Click |
|
Jan24 |
221028 |
1355.25 |
1364.00 |
1348.00 |
1362.50 |
+7.25 |
115 |
1,058 |
+17 |
Hover/Click |
|
Mar24 |
221028 |
1349.00 |
1358.75 |
1349.00 |
1356.75 |
+6.75 |
32 |
1,519 |
+18 |
Hover/Click |
|
May24 |
221028 |
1344.25 |
1357.75 |
1342.75 |
1355.50 |
+6.75 |
119 |
1,399 |
+52 |
Hover/Click |
|
Jul24 |
221028 |
1349.25 |
1357.75 |
1349.25 |
1357.75 |
+7.75 |
143 |
265 |
+110 |
Hover/Click |
|
Aug24 |
221028 |
1347.00 |
1347.00 |
1347.00 |
1347.00 |
+7.75 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
221028 |
1324.75 |
1324.75 |
1324.75 |
1324.75 |
+7.75 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
297,404 |
619,818 |
-31,867 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
415.20 |
426.00 |
412.70 |
425.40 |
+10.00 |
51,083 |
142,616 |
-2,458 |
Hover/Click |
|
Jan23 |
221028 |
407.50 |
416.70 |
405.60 |
416.20 |
+8.30 |
22,200 |
88,111 |
+133 |
Hover/Click |
|
Mar23 |
221028 |
399.40 |
407.20 |
397.50 |
406.70 |
+6.90 |
21,307 |
74,288 |
+3,030 |
Hover/Click |
|
May23 |
221028 |
394.60 |
402.20 |
393.10 |
401.80 |
+6.50 |
10,854 |
39,662 |
+1,483 |
Hover/Click |
|
Jul23 |
221028 |
394.10 |
401.00 |
392.40 |
400.50 |
+6.10 |
5,927 |
26,418 |
+595 |
Hover/Click |
|
Aug23 |
221028 |
390.90 |
397.20 |
388.70 |
396.40 |
+5.90 |
713 |
5,465 |
+33 |
Hover/Click |
|
Sep23 |
221028 |
384.70 |
392.10 |
384.20 |
391.00 |
+5.50 |
314 |
3,808 |
+54 |
Hover/Click |
|
Oct23 |
221028 |
381.00 |
386.00 |
379.00 |
384.80 |
+4.90 |
207 |
2,315 |
+8 |
Hover/Click |
|
Dec23 |
221028 |
379.40 |
385.70 |
378.20 |
384.20 |
+4.70 |
951 |
7,256 |
+214 |
Hover/Click |
|
Jan24 |
221028 |
383.10 |
383.10 |
383.10 |
383.10 |
+4.80 |
0 |
533 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,556 |
391,239 |
+3,092 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
72.35 |
72.45 |
71.09 |
71.79 |
-0.51 |
42,286 |
128,933 |
-71 |
Hover/Click |
|
Jan23 |
221028 |
69.54 |
69.71 |
68.60 |
69.21 |
-0.35 |
19,564 |
93,642 |
+3,216 |
Hover/Click |
|
Mar23 |
221028 |
66.91 |
67.06 |
66.17 |
66.69 |
-0.25 |
14,192 |
74,336 |
+1,990 |
Hover/Click |
|
May23 |
221028 |
65.19 |
65.32 |
64.49 |
65.03 |
-0.19 |
9,840 |
51,565 |
-866 |
Hover/Click |
|
Jul23 |
221028 |
63.67 |
63.80 |
62.99 |
63.52 |
-0.18 |
7,256 |
47,010 |
-219 |
Hover/Click |
|
Aug23 |
221028 |
62.36 |
62.59 |
61.84 |
62.30 |
-0.21 |
1,000 |
5,589 |
+102 |
Hover/Click |
|
Sep23 |
221028 |
61.50 |
61.66 |
60.91 |
61.35 |
-0.18 |
614 |
4,262 |
+89 |
Hover/Click |
|
Oct23 |
221028 |
60.44 |
60.76 |
60.03 |
60.52 |
-0.16 |
198 |
4,068 |
-41 |
Hover/Click |
|
Dec23 |
221028 |
60.25 |
60.44 |
59.53 |
60.02 |
-0.13 |
888 |
17,490 |
+172 |
Hover/Click |
|
Jan24 |
221028 |
59.64 |
59.64 |
59.64 |
59.64 |
-0.13 |
2 |
381 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,910 |
430,645 |
+4,369 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
221028 |
902.2 |
917.0 |
875.3 |
909.1 |
+6.9 |
4,469 |
1,106 |
-2,105 |
Hover/Click |
|
Jan23 |
221028 |
867.2 |
872.8 |
858.0 |
864.1 |
-4.2 |
14,566 |
74,006 |
+158 |
Hover/Click |
|
Mar23 |
221028 |
875.0 |
878.1 |
862.8 |
869.4 |
-4.8 |
5,848 |
64,324 |
-535 |
Hover/Click |
|
May23 |
221028 |
882.8 |
882.9 |
868.4 |
874.1 |
-4.8 |
2,388 |
37,352 |
+736 |
Hover/Click |
|
Jul23 |
221028 |
877.7 |
877.9 |
869.5 |
875.9 |
-3.8 |
1,047 |
12,344 |
+371 |
Hover/Click |
| Total Volume and Open Interest |
28,679 |
204,412 |
-1,365 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
681.25 |
683.75 |
676.25 |
680.75 |
-1.50 |
106,226 |
622,279 |
+3,414 |
Hover/Click |
|
Mar23 |
221028 |
687.00 |
689.25 |
682.25 |
686.75 |
-1.00 |
53,658 |
361,992 |
+8,507 |
Hover/Click |
|
May23 |
221028 |
686.25 |
688.50 |
681.75 |
686.25 |
-0.75 |
14,346 |
139,432 |
+1,028 |
Hover/Click |
|
Jul23 |
221028 |
680.00 |
682.25 |
675.75 |
680.50 |
-0.50 |
14,222 |
158,592 |
+2,060 |
Hover/Click |
|
Sep23 |
221028 |
629.50 |
635.75 |
629.50 |
634.50 |
-0.50 |
3,082 |
51,451 |
+305 |
Hover/Click |
|
Dec23 |
221028 |
621.50 |
622.25 |
617.50 |
621.00 |
-0.75 |
6,597 |
114,558 |
+694 |
Hover/Click |
|
Mar24 |
221028 |
627.25 |
629.25 |
624.50 |
628.00 |
-0.50 |
586 |
5,033 |
-167 |
Hover/Click |
|
May24 |
221028 |
629.75 |
629.75 |
627.25 |
629.75 |
-1.00 |
53 |
1,552 |
+15 |
Hover/Click |
|
Jul24 |
221028 |
625.75 |
627.50 |
623.50 |
626.25 |
-1.00 |
23 |
1,466 |
-1 |
Hover/Click |
|
Sep24 |
221028 |
575.50 |
575.50 |
575.50 |
575.50 |
-0.50 |
2 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,881 |
1,461,686 |
+15,844 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
839.75 |
840.25 |
822.50 |
829.25 |
-9.25 |
39,250 |
135,040 |
-1,314 |
Hover/Click |
|
Mar23 |
221028 |
858.75 |
859.50 |
842.00 |
849.00 |
-9.00 |
14,739 |
79,045 |
+1 |
Hover/Click |
|
May23 |
221028 |
869.25 |
869.75 |
853.25 |
860.00 |
-8.50 |
5,762 |
36,330 |
+295 |
Hover/Click |
|
Jul23 |
221028 |
868.25 |
869.25 |
854.00 |
861.50 |
-7.00 |
5,447 |
42,549 |
+954 |
Hover/Click |
|
Sep23 |
221028 |
870.75 |
870.75 |
860.00 |
867.75 |
-6.25 |
3,074 |
8,999 |
+418 |
Hover/Click |
|
Dec23 |
221028 |
878.25 |
878.25 |
867.75 |
875.75 |
-6.00 |
891 |
19,746 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
69,324 |
324,517 |
+380 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
934.00 |
934.50 |
915.25 |
925.00 |
-7.25 |
14,089 |
67,592 |
-1,343 |
Hover/Click |
|
Mar23 |
221028 |
933.50 |
934.00 |
915.00 |
924.75 |
-7.00 |
7,159 |
46,214 |
+1,309 |
Hover/Click |
|
May23 |
221028 |
931.75 |
932.00 |
914.00 |
923.75 |
-6.50 |
2,653 |
18,109 |
-98 |
Hover/Click |
|
Jul23 |
221028 |
926.00 |
926.00 |
908.75 |
919.00 |
-5.75 |
1,852 |
19,870 |
+434 |
Hover/Click |
|
Sep23 |
221028 |
917.75 |
924.75 |
909.50 |
919.00 |
-5.50 |
356 |
4,105 |
-30 |
Hover/Click |
|
Dec23 |
221028 |
918.00 |
928.25 |
914.50 |
923.50 |
-5.00 |
168 |
2,504 |
+64 |
Hover/Click |
|
Mar24 |
221028 |
914.50 |
918.25 |
914.50 |
918.25 |
-5.00 |
8 |
57 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
26,288 |
158,722 |
+340 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
950.50 |
950.50 |
940.75 |
945.00 |
-5.50 |
2,618 |
28,474 |
-247 |
Hover/Click |
|
Mar23 |
221028 |
955.00 |
956.50 |
948.50 |
953.00 |
-5.00 |
1,116 |
17,407 |
-142 |
Hover/Click |
|
May23 |
221028 |
960.00 |
962.00 |
954.75 |
958.50 |
-4.75 |
358 |
4,449 |
+121 |
Hover/Click |
|
Jul23 |
221028 |
958.25 |
958.25 |
955.00 |
958.25 |
-2.00 |
181 |
2,028 |
+50 |
Hover/Click |
|
Sep23 |
221028 |
927.00 |
933.75 |
925.00 |
930.25 |
-1.75 |
87 |
2,483 |
-3 |
Hover/Click |
|
Dec23 |
221028 |
922.00 |
932.25 |
919.00 |
931.50 |
+2.75 |
41 |
707 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
4,401 |
55,548 |
-217 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
360.00 |
368.00 |
352.25 |
366.50 |
+8.00 |
351 |
3,203 |
+67 |
Hover/Click |
|
Mar23 |
221028 |
366.25 |
377.25 |
360.00 |
377.25 |
+11.00 |
56 |
1,080 |
+16 |
Hover/Click |
|
May23 |
221028 |
373.00 |
380.75 |
373.00 |
380.75 |
+10.50 |
17 |
153 |
+9 |
Hover/Click |
|
Jul23 |
221028 |
375.50 |
383.25 |
375.50 |
383.25 |
+8.25 |
2 |
51 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
426 |
4,513 |
+92 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221028 |
16.01 |
16.13 |
15.97 |
16.13 |
+0.11 |
653 |
1,171 |
-479 |
Hover/Click |
|
Jan23 |
221028 |
16.39 |
16.52 |
16.30 |
16.50 |
+0.16 |
1,238 |
6,638 |
+429 |
Hover/Click |
|
Mar23 |
221028 |
16.66 |
16.83 |
16.66 |
16.82 |
+0.16 |
27 |
393 |
+8 |
Hover/Click |
|
May23 |
221028 |
17.07 |
17.07 |
17.07 |
17.07 |
+0.12 |
3 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,921 |
8,221 |
-41 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
221028 |
151.400 |
151.400 |
149.935 |
150.380 |
-1.020 |
600 |
488 |
-375 |
Hover/Click |
|
Dec22 |
221028 |
153.350 |
153.550 |
152.900 |
153.000 |
-0.435 |
18,884 |
118,434 |
+700 |
Hover/Click |
|
Feb23 |
221028 |
156.700 |
156.935 |
156.200 |
156.330 |
-0.520 |
12,081 |
68,363 |
+986 |
Hover/Click |
|
Apr23 |
221028 |
159.485 |
159.685 |
159.080 |
159.235 |
-0.265 |
7,757 |
45,781 |
+802 |
Hover/Click |
|
Jun23 |
221028 |
154.735 |
155.050 |
154.250 |
154.435 |
-0.350 |
3,415 |
35,351 |
+425 |
Hover/Click |
|
Aug23 |
221028 |
153.935 |
154.235 |
153.485 |
153.630 |
-0.370 |
2,037 |
9,247 |
-466 |
Hover/Click |
| Total Volume and Open Interest |
46,322 |
284,708 |
+2,466 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov22 |
221028 |
178.000 |
178.935 |
177.700 |
177.880 |
-0.250 |
1,594 |
8,090 |
-382 |
Hover/Click |
|
Jan23 |
221028 |
180.500 |
181.630 |
180.100 |
180.380 |
-0.070 |
3,750 |
25,508 |
+286 |
Hover/Click |
|
Mar23 |
221028 |
182.685 |
183.500 |
182.300 |
182.580 |
+0.130 |
2,216 |
7,347 |
+102 |
Hover/Click |
|
Apr23 |
221028 |
186.400 |
187.250 |
186.150 |
186.485 |
+0.155 |
390 |
2,699 |
+37 |
Hover/Click |
|
May23 |
221028 |
189.600 |
190.035 |
189.130 |
189.350 |
+0.065 |
306 |
2,376 |
+88 |
Hover/Click |
|
Aug23 |
221028 |
201.000 |
201.550 |
200.485 |
200.630 |
-0.105 |
87 |
1,940 |
+44 |
Hover/Click |
|
Sep23 |
221028 |
202.150 |
202.350 |
201.600 |
201.600 |
+0.100 |
16 |
193 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
9,012 |
49,400 |
+131 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
85.650 |
86.650 |
84.780 |
86.100 |
+0.970 |
23,365 |
93,918 |
+274 |
Hover/Click |
|
Feb23 |
221028 |
88.330 |
89.500 |
87.650 |
88.850 |
+0.700 |
10,282 |
47,830 |
+1,515 |
Hover/Click |
|
Apr23 |
221028 |
92.100 |
93.280 |
91.700 |
92.700 |
+0.570 |
4,430 |
31,586 |
+615 |
Hover/Click |
|
May23 |
221028 |
96.480 |
97.330 |
96.480 |
97.100 |
+0.320 |
51 |
734 |
+33 |
|
|
Jun23 |
221028 |
103.380 |
104.400 |
103.000 |
104.000 |
+0.600 |
1,414 |
13,688 |
+281 |
Hover/Click |
|
Jul23 |
221028 |
104.050 |
104.950 |
103.830 |
104.730 |
+0.600 |
429 |
5,281 |
+94 |
Hover/Click |
|
Aug23 |
221028 |
103.200 |
103.850 |
102.650 |
103.730 |
+0.680 |
389 |
4,143 |
+177 |
Hover/Click |
|
Oct23 |
221028 |
88.680 |
89.230 |
88.630 |
89.150 |
+0.520 |
367 |
2,763 |
+189 |
Hover/Click |
| Total Volume and Open Interest |
40,786 |
200,583 |
+3,179 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct22 |
221028 |
21.81 |
21.83 |
21.81 |
21.83 |
unch |
90 |
4,589 |
-61 |
Hover/Click |
|
Nov22 |
221028 |
20.43 |
20.48 |
20.17 |
20.21 |
-0.18 |
398 |
5,278 |
-22 |
Hover/Click |
|
Dec22 |
221028 |
18.83 |
18.90 |
18.53 |
18.81 |
+0.01 |
315 |
4,751 |
+76 |
Hover/Click |
|
Jan23 |
221028 |
18.82 |
18.90 |
18.70 |
18.90 |
-0.01 |
99 |
2,387 |
+29 |
Hover/Click |
|
Feb23 |
221028 |
19.18 |
19.22 |
19.05 |
19.22 |
-0.05 |
25 |
1,949 |
+17 |
Hover/Click |
|
Mar23 |
221028 |
19.47 |
19.55 |
19.45 |
19.55 |
+0.02 |
17 |
1,767 |
+17 |
Hover/Click |
|
Apr23 |
221028 |
19.62 |
19.62 |
19.62 |
19.62 |
-0.06 |
16 |
1,268 |
+10 |
Hover/Click |
|
May23 |
221028 |
19.65 |
19.65 |
19.65 |
19.65 |
-0.11 |
3 |
1,284 |
+0 |
Hover/Click |
|
Jun23 |
221028 |
19.74 |
19.74 |
19.74 |
19.74 |
-0.06 |
5 |
1,092 |
+5 |
Hover/Click |
|
Jul23 |
221028 |
19.78 |
19.78 |
19.72 |
19.78 |
-0.15 |
12 |
642 |
+1 |
Hover/Click |
|
Aug23 |
221028 |
19.78 |
19.78 |
19.78 |
19.78 |
-0.07 |
11 |
501 |
+9 |
Hover/Click |
|
Sep23 |
221028 |
19.79 |
19.80 |
19.79 |
19.80 |
-0.12 |
11 |
493 |
+1 |
Hover/Click |
|
Oct23 |
221028 |
19.75 |
19.85 |
19.75 |
19.85 |
-0.05 |
0 |
325 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,008 |
26,960 |
+85 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
2303 |
2330 |
2287 |
2302 |
-12 |
25,370 |
115,322 |
+908 |
Hover/Click |
|
Mar23 |
221028 |
2317 |
2338 |
2302 |
2312 |
-12 |
19,535 |
86,253 |
+870 |
Hover/Click |
|
May23 |
221028 |
2317 |
2335 |
2300 |
2309 |
-11 |
6,551 |
44,363 |
+2,479 |
Hover/Click |
|
Jul23 |
221028 |
2314 |
2338 |
2304 |
2312 |
-9 |
2,800 |
21,573 |
-664 |
Hover/Click |
|
Sep23 |
221028 |
2316 |
2339 |
2306 |
2313 |
-7 |
1,453 |
12,367 |
+239 |
Hover/Click |
|
Dec23 |
221028 |
2293 |
2312 |
2284 |
2292 |
-4 |
608 |
17,348 |
+147 |
Hover/Click |
|
Mar24 |
221028 |
2283 |
2283 |
2267 |
2272 |
unch |
1,655 |
9,440 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
58,755 |
311,385 |
+3,889 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
178.85 |
179.65 |
167.75 |
169.80 |
-9.05 |
25,195 |
72,819 |
-2,197 |
Hover/Click |
|
Mar23 |
221028 |
176.50 |
177.35 |
165.95 |
167.75 |
-9.20 |
18,780 |
76,487 |
+2,755 |
Hover/Click |
|
May23 |
221028 |
175.50 |
176.05 |
165.00 |
166.85 |
-9.00 |
8,255 |
29,206 |
-450 |
Hover/Click |
|
Jul23 |
221028 |
174.85 |
174.90 |
164.40 |
166.25 |
-8.40 |
3,253 |
10,073 |
+455 |
Hover/Click |
|
Sep23 |
221028 |
173.50 |
173.55 |
163.50 |
165.45 |
-7.95 |
2,574 |
6,879 |
-749 |
Hover/Click |
|
Dec23 |
221028 |
172.75 |
172.90 |
162.65 |
164.85 |
-7.80 |
1,204 |
9,161 |
+429 |
Hover/Click |
| Total Volume and Open Interest |
59,550 |
208,601 |
+321 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
221028 |
207.45 |
209.75 |
204.95 |
207.20 |
+0.25 |
500 |
703 |
-291 |
Hover/Click |
|
Jan23 |
221028 |
198.65 |
202.30 |
198.05 |
200.25 |
+1.60 |
885 |
9,120 |
+277 |
Hover/Click |
|
Mar23 |
221028 |
195.30 |
197.45 |
195.00 |
196.30 |
+1.80 |
36 |
1,115 |
+0 |
Hover/Click |
|
May23 |
221028 |
191.85 |
192.40 |
191.50 |
192.35 |
+0.35 |
14 |
105 |
-12 |
Hover/Click |
|
Jul23 |
221028 |
191.45 |
191.45 |
191.45 |
191.45 |
+0.25 |
|
|
|
Hover/Click |
|
Sep23 |
221028 |
189.40 |
189.40 |
189.40 |
189.40 |
+0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,435 |
11,043 |
-26 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221028 |
17.72 |
17.73 |
17.55 |
17.58 |
-0.13 |
60,603 |
330,138 |
-1,250 |
Hover/Click |
|
May23 |
221028 |
16.80 |
16.81 |
16.64 |
16.65 |
-0.14 |
18,328 |
148,907 |
+1,574 |
Hover/Click |
|
Jul23 |
221028 |
16.30 |
16.30 |
16.18 |
16.19 |
-0.10 |
8,127 |
99,288 |
+856 |
Hover/Click |
|
Oct23 |
221028 |
16.37 |
16.37 |
16.24 |
16.26 |
-0.10 |
3,113 |
65,457 |
+349 |
Hover/Click |
|
Mar24 |
221028 |
16.55 |
16.58 |
16.48 |
16.51 |
-0.09 |
2,225 |
35,372 |
+150 |
Hover/Click |
|
May24 |
221028 |
16.12 |
16.14 |
16.04 |
16.08 |
-0.06 |
675 |
9,811 |
+19 |
Hover/Click |
|
Jul24 |
221028 |
15.82 |
15.86 |
15.75 |
15.80 |
-0.04 |
466 |
11,620 |
+115 |
Hover/Click |
|
Oct24 |
221028 |
15.80 |
15.87 |
15.79 |
15.83 |
-0.02 |
309 |
10,624 |
-128 |
Hover/Click |
| Total Volume and Open Interest |
94,284 |
725,232 |
+1,729 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
1897 |
1914 |
1881 |
1894 |
-15 |
9,073 |
78,753 |
-1,025 |
Hover/Click |
|
Mar23 |
221028 |
1869 |
1878 |
1851 |
1861 |
-8 |
11,551 |
87,386 |
-2,672 |
Hover/Click |
|
May23 |
221028 |
1834 |
1839 |
1820 |
1826 |
-7 |
5,280 |
41,852 |
+572 |
Hover/Click |
|
Jul23 |
221028 |
1824 |
1830 |
1816 |
1820 |
-4 |
2,929 |
25,604 |
+297 |
Hover/Click |
|
Sep23 |
221028 |
1815 |
1821 |
1807 |
1812 |
-2 |
2,653 |
14,650 |
+591 |
Hover/Click |
|
Dec23 |
221028 |
1800 |
1807 |
1795 |
1799 |
unch |
2,422 |
15,478 |
+1,315 |
Hover/Click |
|
Mar24 |
221028 |
1774 |
1784 |
1773 |
1777 |
+2 |
1,778 |
6,954 |
+334 |
Hover/Click |
| Total Volume and Open Interest |
36,525 |
273,516 |
-715 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
519.70 |
520.40 |
514.60 |
515.60 |
-1.60 |
6,332 |
34,564 |
-1,552 |
Hover/Click |
|
Mar23 |
221028 |
486.80 |
487.00 |
483.50 |
484.50 |
-1.10 |
3,303 |
20,577 |
+57 |
Hover/Click |
|
May23 |
221028 |
477.90 |
478.30 |
475.10 |
476.50 |
-0.90 |
1,709 |
11,683 |
+717 |
Hover/Click |
|
Aug23 |
221028 |
467.40 |
468.40 |
464.80 |
466.60 |
-1.20 |
555 |
6,312 |
-68 |
Hover/Click |
|
Oct23 |
221028 |
458.00 |
458.50 |
456.50 |
458.50 |
-1.10 |
243 |
5,683 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
12,251 |
82,479 |
-698 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
74.74 |
75.37 |
72.11 |
72.11 |
-3.00 |
12,697 |
101,572 |
-773 |
Hover/Click |
|
Mar23 |
221028 |
74.63 |
75.02 |
71.81 |
72.07 |
-2.74 |
6,859 |
73,971 |
+1,651 |
Hover/Click |
|
May23 |
221028 |
74.22 |
74.77 |
71.56 |
72.30 |
-2.23 |
4,904 |
22,292 |
+171 |
Hover/Click |
|
Jul23 |
221028 |
74.00 |
74.00 |
71.75 |
72.36 |
-1.42 |
2,852 |
22,913 |
+79 |
Hover/Click |
|
Oct23 |
221028 |
71.15 |
71.15 |
71.15 |
71.15 |
-1.28 |
0 |
2 |
+0 |
Hover/Click |
|
Dec23 |
221028 |
71.85 |
71.85 |
70.50 |
71.16 |
-0.47 |
472 |
21,640 |
+258 |
Hover/Click |
| Total Volume and Open Interest |
27,786 |
247,373 |
+1,386 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov22 |
221028 |
476.5 |
480.0 |
465.5 |
467.0 |
-18.0 |
350 |
708 |
-141 |
|
|
Jan23 |
221028 |
472.8 |
475.8 |
458.0 |
458.2 |
-18.3 |
356 |
1,305 |
+23 |
|
|
Mar23 |
221028 |
480.0 |
480.0 |
464.7 |
464.7 |
-12.8 |
43 |
114 |
-9 |
|
|
May23 |
221028 |
482.0 |
482.0 |
481.5 |
481.5 |
+5.0 |
1 |
3 |
-1 |
|
|
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 |
221028 |
88.67 |
88.76 |
87.08 |
87.90 |
-1.18 |
287,182 |
313,809 |
+1,083 |
Hover/Click |
|
Jan23 |
221028 |
87.41 |
87.52 |
85.86 |
86.61 |
-1.22 |
80,025 |
138,647 |
-462 |
Hover/Click |
|
Feb23 |
221028 |
86.06 |
86.14 |
84.49 |
85.17 |
-1.26 |
42,415 |
72,016 |
+82 |
Hover/Click |
|
Mar23 |
221028 |
84.71 |
84.74 |
83.18 |
83.83 |
-1.23 |
32,960 |
93,911 |
+2,321 |
Hover/Click |
|
Apr23 |
221028 |
83.48 |
83.52 |
81.99 |
82.62 |
-1.22 |
17,929 |
53,672 |
-176 |
Hover/Click |
|
May23 |
221028 |
82.03 |
82.49 |
81.07 |
81.57 |
-1.20 |
10,196 |
42,536 |
+639 |
Hover/Click |
|
Jun23 |
221028 |
81.48 |
81.60 |
80.08 |
80.66 |
-1.18 |
30,837 |
120,629 |
-528 |
Hover/Click |
|
Jul23 |
221028 |
80.66 |
80.69 |
79.36 |
79.85 |
-1.15 |
6,264 |
38,728 |
+1,015 |
Hover/Click |
|
Aug23 |
221028 |
79.84 |
79.99 |
78.68 |
79.14 |
-1.13 |
3,868 |
29,677 |
+728 |
Hover/Click |
|
Sep23 |
221028 |
79.29 |
79.29 |
78.14 |
78.49 |
-1.12 |
5,725 |
43,908 |
-317 |
Hover/Click |
|
Oct23 |
221028 |
78.54 |
78.59 |
77.47 |
77.90 |
-1.12 |
990 |
25,282 |
-240 |
Hover/Click |
|
Nov23 |
221028 |
77.65 |
77.76 |
77.12 |
77.37 |
-1.10 |
650 |
23,377 |
+76 |
Hover/Click |
|
Dec23 |
221028 |
77.67 |
77.74 |
76.29 |
76.87 |
-1.07 |
21,831 |
162,471 |
+1,491 |
Hover/Click |
|
Jan24 |
221028 |
76.32 |
76.32 |
76.23 |
76.32 |
-1.05 |
488 |
21,125 |
+108 |
Hover/Click |
|
Feb24 |
221028 |
75.79 |
75.79 |
75.76 |
75.79 |
-1.02 |
421 |
14,673 |
+13 |
Hover/Click |
|
Mar24 |
221028 |
75.28 |
75.28 |
74.89 |
75.28 |
-1.00 |
2,234 |
18,279 |
-764 |
Hover/Click |
| Total Volume and Open Interest |
556,852 |
1,442,243 |
+5,301 |
|
| e-miNY Crude Oil(NYM) |
|
Dec22 |
221028 |
88.650 |
88.750 |
87.100 |
87.900 |
-1.175 |
18,157 |
5,871 |
+286 |
|
|
Jan23 |
221028 |
87.425 |
87.525 |
85.925 |
86.600 |
-1.225 |
595 |
873 |
+62 |
|
|
Feb23 |
221028 |
85.900 |
85.950 |
84.525 |
85.175 |
-1.250 |
42 |
68 |
+7 |
|
|
Mar23 |
221028 |
84.600 |
84.625 |
83.375 |
83.825 |
-1.225 |
19 |
140 |
+3 |
|
|
Apr23 |
221028 |
82.975 |
83.400 |
82.200 |
82.625 |
-1.225 |
0 |
7 |
+0 |
|
|
May23 |
221028 |
82.200 |
82.200 |
81.175 |
81.575 |
-1.200 |
7 |
13 |
+1 |
|
|
Jun23 |
221028 |
81.250 |
81.375 |
80.500 |
80.650 |
-1.200 |
4 |
25 |
+0 |
|
|
Jul23 |
221028 |
79.775 |
79.850 |
79.700 |
79.850 |
-1.150 |
0 |
10 |
+0 |
|
|
Aug23 |
221028 |
79.150 |
79.150 |
79.100 |
79.150 |
-1.125 |
2 |
38 |
-1 |
|
|
Sep23 |
221028 |
78.500 |
78.500 |
78.500 |
78.500 |
-1.100 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
18,833 |
7,128 |
+362 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Nov22 |
221028 |
436.00 |
468.41 |
433.00 |
454.98 |
+21.59 |
25,012 |
12,261 |
-6,660 |
Hover/Click |
|
Dec22 |
221028 |
371.31 |
381.29 |
368.14 |
374.55 |
+3.88 |
56,782 |
71,964 |
+5,311 |
Hover/Click |
|
Jan23 |
221028 |
357.37 |
364.30 |
353.93 |
358.96 |
+2.51 |
29,086 |
37,860 |
+1,811 |
Hover/Click |
|
Feb23 |
221028 |
345.79 |
351.14 |
342.67 |
346.78 |
+1.65 |
11,605 |
28,393 |
+176 |
Hover/Click |
|
Mar23 |
221028 |
334.72 |
338.28 |
332.52 |
334.67 |
+0.85 |
9,514 |
26,838 |
+752 |
Hover/Click |
|
Apr23 |
221028 |
323.14 |
325.35 |
320.64 |
322.32 |
+0.02 |
5,108 |
29,361 |
+64 |
Hover/Click |
|
May23 |
221028 |
314.32 |
315.51 |
311.13 |
312.94 |
-0.52 |
3,992 |
14,442 |
+269 |
Hover/Click |
|
Jun23 |
221028 |
307.41 |
308.20 |
303.78 |
305.78 |
-0.58 |
5,498 |
17,612 |
+720 |
Hover/Click |
|
Jul23 |
221028 |
302.54 |
304.10 |
299.60 |
301.58 |
-0.44 |
1,522 |
6,413 |
+118 |
Hover/Click |
|
Aug23 |
221028 |
297.61 |
300.89 |
296.56 |
298.58 |
-0.37 |
996 |
2,762 |
+89 |
Hover/Click |
|
Sep23 |
221028 |
296.00 |
297.99 |
294.22 |
296.17 |
-0.32 |
664 |
3,148 |
+8 |
Hover/Click |
|
Oct23 |
221028 |
294.47 |
295.82 |
293.25 |
294.10 |
-0.26 |
502 |
2,912 |
+103 |
Hover/Click |
|
Nov23 |
221028 |
292.00 |
292.80 |
290.53 |
292.20 |
-0.14 |
335 |
1,712 |
+19 |
Hover/Click |
|
Dec23 |
221028 |
289.95 |
291.66 |
287.94 |
290.46 |
-0.01 |
875 |
13,806 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
151,529 |
275,565 |
+2,902 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Nov22 |
221028 |
298.16 |
299.99 |
276.97 |
290.66 |
-10.50 |
31,398 |
14,314 |
-6,525 |
Hover/Click |
|
Dec22 |
221028 |
262.60 |
263.68 |
252.86 |
256.29 |
-7.86 |
73,098 |
88,842 |
+829 |
Hover/Click |
|
Jan23 |
221028 |
254.16 |
254.88 |
245.79 |
249.09 |
-6.14 |
35,029 |
44,146 |
+1,989 |
Hover/Click |
|
Feb23 |
221028 |
251.50 |
251.66 |
243.57 |
246.75 |
-5.52 |
12,834 |
14,846 |
+644 |
Hover/Click |
|
Mar23 |
221028 |
251.56 |
251.56 |
243.97 |
247.13 |
-5.19 |
8,626 |
22,690 |
+852 |
Hover/Click |
|
Apr23 |
221028 |
266.37 |
267.09 |
260.75 |
263.90 |
-4.59 |
3,275 |
9,923 |
+351 |
Hover/Click |
|
May23 |
221028 |
263.77 |
263.92 |
260.46 |
262.79 |
-4.22 |
2,834 |
7,163 |
+326 |
Hover/Click |
|
Jun23 |
221028 |
260.88 |
260.88 |
257.28 |
259.87 |
-4.07 |
3,598 |
14,220 |
+300 |
Hover/Click |
|
Jul23 |
221028 |
256.35 |
256.51 |
253.90 |
255.60 |
-3.88 |
782 |
3,409 |
+93 |
Hover/Click |
|
Aug23 |
221028 |
250.92 |
251.88 |
249.30 |
250.81 |
-3.66 |
638 |
1,879 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
173,725 |
234,800 |
-817 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Nov22 |
221028 |
290.66 |
290.66 |
290.66 |
290.66 |
-10.50 |
0 |
3 |
+0 |
|
|
Dec22 |
221028 |
256.29 |
256.29 |
256.29 |
256.29 |
-7.86 |
|
|
|
|
|
Jan23 |
221028 |
249.09 |
249.09 |
249.09 |
249.09 |
-6.14 |
|
|
|
|
|
Feb23 |
221028 |
246.75 |
246.75 |
246.75 |
246.75 |
-5.52 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec22 |
221028 |
5.848 |
5.890 |
5.547 |
5.684 |
-0.191 |
125,690 |
100,137 |
+5,226 |
Hover/Click |
|
Jan23 |
221028 |
6.114 |
6.153 |
5.824 |
5.953 |
-0.183 |
42,558 |
139,761 |
+899 |
Hover/Click |
|
Feb23 |
221028 |
5.966 |
5.979 |
5.668 |
5.794 |
-0.178 |
23,607 |
58,311 |
+1,540 |
Hover/Click |
|
Mar23 |
221028 |
5.377 |
5.415 |
5.177 |
5.276 |
-0.135 |
22,308 |
96,101 |
+25 |
Hover/Click |
|
Apr23 |
221028 |
4.655 |
4.704 |
4.575 |
4.601 |
-0.082 |
17,936 |
78,988 |
+1,551 |
Hover/Click |
|
May23 |
221028 |
4.611 |
4.644 |
4.536 |
4.556 |
-0.070 |
10,310 |
86,823 |
-16 |
Hover/Click |
|
Jun23 |
221028 |
4.681 |
4.720 |
4.604 |
4.630 |
-0.067 |
4,386 |
23,960 |
+299 |
Hover/Click |
|
Jul23 |
221028 |
4.741 |
4.791 |
4.687 |
4.708 |
-0.063 |
4,812 |
33,601 |
+910 |
Hover/Click |
|
Aug23 |
221028 |
4.784 |
4.810 |
4.707 |
4.727 |
-0.062 |
3,618 |
22,391 |
+779 |
Hover/Click |
|
Sep23 |
221028 |
4.742 |
4.766 |
4.666 |
4.688 |
-0.062 |
2,827 |
30,090 |
+327 |
Hover/Click |
|
Oct23 |
221028 |
4.807 |
4.844 |
4.733 |
4.756 |
-0.064 |
6,874 |
51,576 |
-42 |
Hover/Click |
|
Nov23 |
221028 |
5.194 |
5.222 |
5.114 |
5.116 |
-0.087 |
2,757 |
23,679 |
-331 |
Hover/Click |
|
Dec23 |
221028 |
5.482 |
5.496 |
5.425 |
5.437 |
-0.072 |
893 |
27,034 |
-25 |
Hover/Click |
|
Jan24 |
221028 |
5.607 |
5.658 |
5.550 |
5.571 |
-0.071 |
1,456 |
36,469 |
+43 |
Hover/Click |
|
Feb24 |
221028 |
5.351 |
5.375 |
5.321 |
5.335 |
-0.068 |
921 |
10,543 |
-155 |
Hover/Click |
|
Mar24 |
221028 |
4.826 |
4.840 |
4.798 |
4.821 |
-0.034 |
981 |
22,470 |
+507 |
Hover/Click |
| Total Volume and Open Interest |
311,130 |
972,826 |
+1,954 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
96.58 |
96.89 |
94.96 |
95.77 |
-1.19 |
138,002 |
181,678 |
-45,568 |
Hover/Click |
|
Jan23 |
221028 |
94.61 |
94.90 |
93.02 |
93.77 |
-1.27 |
262,010 |
449,459 |
+10,839 |
Hover/Click |
|
Feb23 |
221028 |
92.83 |
93.04 |
91.17 |
91.86 |
-1.39 |
142,214 |
248,145 |
+7,648 |
Hover/Click |
|
Mar23 |
221028 |
91.15 |
91.41 |
89.58 |
90.24 |
-1.43 |
81,702 |
160,220 |
+11,332 |
Hover/Click |
|
Apr23 |
221028 |
89.93 |
90.01 |
88.23 |
88.85 |
-1.44 |
39,379 |
92,193 |
+4,110 |
Hover/Click |
|
May23 |
221028 |
88.70 |
88.83 |
87.08 |
87.71 |
-1.43 |
24,551 |
90,177 |
+881 |
Hover/Click |
|
Jun23 |
221028 |
87.59 |
87.82 |
86.10 |
86.70 |
-1.42 |
53,083 |
192,793 |
+1,368 |
Hover/Click |
|
Jul23 |
221028 |
86.70 |
86.93 |
85.29 |
85.88 |
-1.39 |
8,303 |
49,400 |
-329 |
Hover/Click |
|
Aug23 |
221028 |
85.81 |
86.03 |
84.68 |
85.14 |
-1.35 |
4,510 |
36,333 |
-28 |
Hover/Click |
|
Sep23 |
221028 |
84.41 |
84.43 |
84.06 |
84.43 |
-1.33 |
7,110 |
42,441 |
+155 |
Hover/Click |
|
Oct23 |
221028 |
84.09 |
84.09 |
83.73 |
83.81 |
-1.27 |
2,844 |
28,630 |
+156 |
Hover/Click |
|
Nov23 |
221028 |
83.27 |
83.27 |
83.27 |
83.27 |
-1.23 |
3,931 |
25,156 |
+187 |
Hover/Click |
|
Dec23 |
221028 |
83.57 |
83.71 |
82.15 |
82.78 |
-1.19 |
26,611 |
171,259 |
+1,646 |
Hover/Click |
|
Jan24 |
221028 |
81.95 |
82.25 |
81.95 |
82.25 |
-1.15 |
843 |
22,037 |
+240 |
Hover/Click |
| Total Volume and Open Interest |
808,945 |
2,031,177 |
-5,837 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
221028 |
1121.50 |
1140.00 |
1115.50 |
1133.50 |
+23.00 |
26,822 |
63,484 |
-7,351 |
Hover/Click |
|
Dec22 |
221028 |
1035.00 |
1049.50 |
1028.25 |
1038.50 |
+6.50 |
50,674 |
132,242 |
+5,448 |
Hover/Click |
|
Jan23 |
221028 |
1004.50 |
1015.50 |
996.75 |
1005.00 |
+2.25 |
29,204 |
66,715 |
+213 |
Hover/Click |
|
Feb23 |
221028 |
977.50 |
984.50 |
969.25 |
976.00 |
+0.50 |
17,952 |
40,690 |
+125 |
Hover/Click |
|
Mar23 |
221028 |
948.50 |
952.75 |
939.50 |
945.25 |
-1.50 |
15,489 |
36,312 |
-110 |
Hover/Click |
|
Apr23 |
221028 |
920.00 |
921.75 |
909.50 |
914.75 |
-4.25 |
7,075 |
24,439 |
-295 |
Hover/Click |
|
May23 |
221028 |
901.00 |
902.25 |
887.50 |
893.25 |
-7.00 |
5,171 |
17,101 |
+832 |
Hover/Click |
|
Jun23 |
221028 |
889.75 |
890.25 |
874.25 |
880.00 |
-8.75 |
9,836 |
28,023 |
+543 |
Hover/Click |
|
Jul23 |
221028 |
876.00 |
878.00 |
866.75 |
870.00 |
-9.75 |
2,192 |
9,783 |
+190 |
Hover/Click |
|
Aug23 |
221028 |
865.75 |
869.25 |
858.75 |
861.25 |
-10.00 |
981 |
8,970 |
+152 |
Hover/Click |
| Total Volume and Open Interest |
171,988 |
499,214 |
+821 |
|
| Ethanol(CBOT) |
|
Nov22 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221028 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
88.60 |
88.73 |
87.10 |
87.90 |
-1.18 |
35,171 |
90,904 |
-1,914 |
Hover/Click |
|
Jan23 |
221028 |
87.38 |
87.46 |
85.88 |
86.61 |
-1.22 |
28,821 |
45,691 |
-90 |
Hover/Click |
|
Feb23 |
221028 |
85.83 |
86.01 |
84.52 |
85.17 |
-1.26 |
29,572 |
32,544 |
-1,475 |
Hover/Click |
|
Mar23 |
221028 |
84.27 |
84.58 |
83.48 |
83.83 |
-1.23 |
22,737 |
29,412 |
+422 |
Hover/Click |
|
Apr23 |
221028 |
83.27 |
83.27 |
82.45 |
82.62 |
-1.22 |
7,202 |
14,547 |
+437 |
Hover/Click |
|
May23 |
221028 |
81.98 |
81.98 |
81.57 |
81.57 |
-1.20 |
3,635 |
11,896 |
+519 |
Hover/Click |
|
Jun23 |
221028 |
81.38 |
81.42 |
80.26 |
80.66 |
-1.18 |
8,027 |
52,936 |
-555 |
Hover/Click |
|
Jul23 |
221028 |
79.85 |
79.85 |
79.85 |
79.85 |
-1.15 |
860 |
5,629 |
-15 |
Hover/Click |
|
Aug23 |
221028 |
79.14 |
79.14 |
79.14 |
79.14 |
-1.13 |
397 |
4,157 |
-44 |
Hover/Click |
|
Sep23 |
221028 |
78.49 |
78.49 |
78.49 |
78.49 |
-1.12 |
513 |
10,595 |
-5 |
Hover/Click |
|
Oct23 |
221028 |
77.90 |
77.90 |
77.90 |
77.90 |
-1.12 |
36 |
2,766 |
-23 |
Hover/Click |
|
Nov23 |
221028 |
77.37 |
77.37 |
77.37 |
77.37 |
-1.10 |
8 |
5,386 |
-8 |
Hover/Click |
|
Dec23 |
221028 |
77.54 |
77.63 |
76.87 |
76.87 |
-1.07 |
2,491 |
53,207 |
-67 |
Hover/Click |
|
Jan24 |
221028 |
76.32 |
76.32 |
76.32 |
76.32 |
-1.05 |
0 |
3,379 |
+0 |
Hover/Click |
|
Feb24 |
221028 |
75.79 |
75.79 |
75.79 |
75.79 |
-1.02 |
0 |
1,239 |
+0 |
Hover/Click |
|
Mar24 |
221028 |
75.28 |
75.28 |
75.28 |
75.28 |
-1.00 |
0 |
1,697 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
140,908 |
414,959 |
-2,528 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
110.395 |
110.925 |
110.135 |
110.605 |
+0.153 |
50,475 |
56,023 |
-2,091 |
Hover/Click |
|
Mar23 |
221028 |
110.040 |
110.500 |
109.740 |
110.200 |
+0.152 |
337 |
1,017 |
+83 |
Hover/Click |
|
Jun23 |
221028 |
109.915 |
109.915 |
109.915 |
109.915 |
+0.168 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,812 |
57,045 |
-2,008 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
64.64 |
64.89 |
63.98 |
64.20 |
-0.49 |
121,631 |
165,764 |
-470 |
Hover/Click |
|
Mar23 |
221028 |
64.89 |
65.09 |
64.22 |
64.42 |
-0.49 |
14 |
415 |
-5 |
Hover/Click |
|
Jun23 |
221028 |
65.11 |
65.14 |
64.42 |
64.57 |
-0.49 |
2 |
74 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
121,719 |
166,489 |
-472 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
115.79 |
116.39 |
115.18 |
116.27 |
+0.51 |
155,522 |
249,109 |
-5,713 |
Hover/Click |
|
Mar23 |
221028 |
115.91 |
116.63 |
115.50 |
116.55 |
+0.51 |
340 |
2,173 |
+35 |
Hover/Click |
|
Jun23 |
221028 |
116.66 |
116.74 |
115.66 |
116.66 |
+0.48 |
75 |
158 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
156,218 |
253,414 |
-5,555 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
73.73 |
73.96 |
73.36 |
73.52 |
-0.22 |
128,725 |
135,756 |
-2,777 |
Hover/Click |
|
Mar23 |
221028 |
73.99 |
74.08 |
73.50 |
73.65 |
-0.22 |
859 |
3,586 |
+21 |
Hover/Click |
|
Jun23 |
221028 |
73.80 |
74.13 |
73.69 |
73.81 |
-0.21 |
47 |
652 |
+11 |
Hover/Click |
|
Sep23 |
221028 |
73.93 |
74.23 |
73.84 |
73.95 |
-0.22 |
23 |
193 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
129,734 |
140,697 |
-2,720 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
68.74 |
68.91 |
68.02 |
68.17 |
-0.60 |
185,322 |
263,630 |
-3,791 |
Hover/Click |
|
Mar23 |
221028 |
69.41 |
69.69 |
68.88 |
69.03 |
-0.59 |
269 |
3,465 |
+183 |
Hover/Click |
|
Jun23 |
221028 |
70.02 |
70.61 |
69.89 |
70.00 |
-0.59 |
1 |
153 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,726 |
268,982 |
-3,615 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
101.46 |
101.72 |
100.73 |
100.90 |
-0.45 |
24,031 |
45,735 |
-498 |
Hover/Click |
|
Mar23 |
221028 |
102.06 |
102.72 |
101.77 |
101.92 |
-0.49 |
16 |
326 |
+12 |
Hover/Click |
|
Jun23 |
221028 |
103.04 |
103.59 |
103.01 |
103.04 |
-0.49 |
8 |
52 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
24,055 |
46,115 |
-479 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
100.04 |
100.35 |
99.63 |
99.92 |
-0.08 |
264,023 |
654,415 |
+9,837 |
Hover/Click |
|
Mar23 |
221028 |
100.75 |
101.03 |
100.34 |
100.61 |
-0.08 |
443 |
11,180 |
+90 |
Hover/Click |
|
Jun23 |
221028 |
101.50 |
101.67 |
101.04 |
101.30 |
-0.11 |
120 |
5,280 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
266,222 |
677,770 |
+11,051 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
499.25 |
501.00 |
498.25 |
500.50 |
+1.50 |
78,931 |
254,923 |
+6,042 |
Hover/Click |
|
Mar23 |
221028 |
492.00 |
492.63 |
492.00 |
492.63 |
+1.50 |
1 |
22 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
78,932 |
254,953 |
+6,043 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Nov22 |
221028 |
186.65 |
189.15 |
185.70 |
188.05 |
-0.10 |
22,318 |
33,786 |
-2,898 |
|
|
Dec22 |
221028 |
186.10 |
187.95 |
184.60 |
186.90 |
-0.10 |
8,870 |
13,564 |
+6,608 |
Hover/Click |
|
Jan23 |
221028 |
185.90 |
185.90 |
184.25 |
185.80 |
-0.10 |
0 |
2 |
+0 |
|
|
Feb23 |
221028 |
184.60 |
184.60 |
184.60 |
184.60 |
-0.15 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
31,188 |
47,354 |
+3,710 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
122~150 |
122~200 |
120~290 |
121~080 |
-1~030 |
320,072 |
1,217,586 |
-4,928 |
Hover/Click |
|
Mar23 |
221028 |
122~020 |
122~110 |
120~220 |
121~020 |
-1~020 |
1,651 |
1,819 |
+421 |
Hover/Click |
|
Jun23 |
221028 |
121~020 |
121~020 |
121~020 |
121~020 |
-1~020 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
321,723 |
1,219,407 |
-4,507 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
111~270 |
111~300 |
110~255 |
111~000 |
-0~220 |
1,707,764 |
3,937,622 |
+17,602 |
Hover/Click |
|
Mar23 |
221028 |
112~065 |
112~065 |
111~035 |
111~095 |
-0~220 |
3,406 |
10,600 |
+1,621 |
Hover/Click |
|
Jun23 |
221028 |
111~155 |
111~155 |
111~155 |
111~155 |
-0~220 |
1 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,711,171 |
3,948,233 |
+19,223 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
107~160 |
107~182 |
106~250 |
106~280 |
-0~150 |
1,190,790 |
4,116,889 |
+32,666 |
Hover/Click |
|
Mar23 |
221028 |
107~080 |
107~244 |
107~004 |
107~030 |
-0~154 |
264 |
3,603 |
+78 |
Hover/Click |
|
Jun23 |
221028 |
107~110 |
107~110 |
107~110 |
107~110 |
-0~154 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,191,054 |
4,120,492 |
+32,744 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
102~204 |
102~212 |
102~101 |
102~107 |
-0~066 |
656,966 |
2,192,131 |
+61,089 |
Hover/Click |
|
Mar23 |
221028 |
102~272 |
102~282 |
102~170 |
102~172 |
-0~073 |
133 |
2,188 |
+95 |
Hover/Click |
|
Jun23 |
221028 |
102~172 |
102~172 |
102~172 |
102~172 |
-0~073 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
657,099 |
2,194,319 |
+61,184 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
94.995 |
95.010 |
94.915 |
94.935 |
-0.055 |
141,221 |
1,549,264 |
+18,755 |
|
|
Mar23 |
221028 |
94.980 |
94.985 |
94.815 |
94.830 |
-0.095 |
120,422 |
950,275 |
-7,472 |
|
|
Jun23 |
221028 |
95.080 |
95.095 |
94.880 |
94.895 |
-0.135 |
82,365 |
729,084 |
+4,417 |
|
|
Sep23 |
221028 |
95.300 |
95.315 |
95.075 |
95.095 |
-0.140 |
65,410 |
744,945 |
-5,036 |
|
|
Dec23 |
221028 |
95.490 |
95.510 |
95.275 |
95.295 |
-0.140 |
115,276 |
938,922 |
+1,293 |
|
|
Mar24 |
221028 |
95.735 |
95.745 |
95.520 |
95.535 |
-0.140 |
37,833 |
390,960 |
-3,141 |
|
|
Jun24 |
221028 |
95.910 |
95.930 |
95.710 |
95.730 |
-0.135 |
30,805 |
400,941 |
-164 |
|
|
Sep24 |
221028 |
96.035 |
96.050 |
95.830 |
95.860 |
-0.130 |
27,393 |
388,026 |
-1,568 |
|
|
Dec24 |
221028 |
96.130 |
96.150 |
95.935 |
95.965 |
-0.130 |
43,353 |
626,834 |
-11,534 |
|
|
Mar25 |
221028 |
96.205 |
96.220 |
96.015 |
96.045 |
-0.130 |
20,604 |
223,455 |
+3,503 |
|
|
Jun25 |
221028 |
96.255 |
96.265 |
96.060 |
96.095 |
-0.125 |
18,205 |
165,781 |
-83 |
|
|
Sep25 |
221028 |
96.270 |
96.285 |
96.090 |
96.125 |
-0.125 |
11,042 |
116,148 |
-46 |
|
|
Dec25 |
221028 |
96.290 |
96.300 |
96.100 |
96.140 |
-0.125 |
23,422 |
150,251 |
-4,908 |
|
|
Mar26 |
221028 |
96.285 |
96.285 |
96.095 |
96.135 |
-0.125 |
6,649 |
74,291 |
-27 |
|
|
Jun26 |
221028 |
96.275 |
96.275 |
96.080 |
96.120 |
-0.125 |
7,641 |
84,008 |
+9 |
|
|
Sep26 |
221028 |
96.245 |
96.255 |
96.065 |
96.110 |
-0.120 |
6,638 |
101,840 |
+504 |
|
|
Dec26 |
221028 |
96.225 |
96.225 |
96.035 |
96.085 |
-0.115 |
8,895 |
63,101 |
-955 |
|
|
Mar27 |
221028 |
96.180 |
96.185 |
96.000 |
96.050 |
-0.110 |
6,646 |
42,420 |
+703 |
|
| Total Volume and Open Interest |
819,323 |
8,015,961 |
-281 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221028 |
130~14 |
130~22 |
128~19 |
129~11 |
-1~01 |
210,330 |
1,462,370 |
+9,338 |
|
|
Mar23 |
221028 |
129~21 |
129~21 |
129~10 |
129~21 |
-1~01 |
|
|
|
|
|
Jun23 |
221028 |
129~21 |
129~21 |
129~21 |
129~21 |
-1~01 |
|
|
|
|
| Total Volume and Open Interest |
210,330 |
1,462,370 |
+9,338 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221028 |
117~170 |
117~200 |
116~075 |
116~200 |
-0~220 |
377,409 |
1,388,080 |
+2,081 |
|
|
Mar23 |
221028 |
117~050 |
117~110 |
116~135 |
116~200 |
-0~220 |
1 |
1 |
+1 |
|
|
Jun23 |
221028 |
116~200 |
116~200 |
116~200 |
116~200 |
-0~220 |
|
|
|
|
| Total Volume and Open Interest |
377,410 |
1,388,081 |
+2,082 |
|
| 30 Day Federal Funds(CBOT) |
|
Oct22 |
221028 |
96.920 |
96.920 |
96.918 |
96.918 |
unch |
34,903 |
382,953 |
-6,200 |
|
|
Nov22 |
221028 |
96.225 |
96.230 |
96.215 |
96.225 |
+0.010 |
63,922 |
380,325 |
+5,596 |
|
|
Dec22 |
221028 |
95.860 |
95.865 |
95.835 |
95.845 |
-0.005 |
25,766 |
175,434 |
+364 |
|
|
Jan23 |
221028 |
95.615 |
95.620 |
95.565 |
95.580 |
-0.020 |
128,589 |
273,020 |
-5,127 |
|
|
Feb23 |
221028 |
95.345 |
95.350 |
95.240 |
95.250 |
-0.050 |
41,917 |
150,309 |
+2,961 |
|
|
Mar23 |
221028 |
95.295 |
95.315 |
95.190 |
95.200 |
-0.060 |
6,555 |
39,972 |
-472 |
|
| Total Volume and Open Interest |
371,783 |
1,710,424 |
+29 |
|
| 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 |
221028 |
148.80 |
148.80 |
144.22 |
147.44 |
-0.20 |
61,330 |
225,973 |
-2,370 |
|
|
Mar23 |
221028 |
145.44 |
145.44 |
145.44 |
145.44 |
-0.20 |
0 |
3 |
+0 |
|
|
Jun23 |
221028 |
144.60 |
144.60 |
144.60 |
144.60 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
61,330 |
225,976 |
-2,370 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
140.86 |
140.92 |
138.29 |
139.33 |
-0.93 |
782,220 |
1,460,788 |
-30 |
Hover/Click |
|
Mar23 |
221028 |
139.19 |
139.19 |
137.21 |
137.93 |
-0.80 |
185 |
293 |
+159 |
Hover/Click |
|
Jun23 |
221028 |
136.23 |
136.23 |
136.23 |
136.23 |
-0.93 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
782,405 |
1,461,081 |
+129 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
120.99 |
121.01 |
119.49 |
119.90 |
-0.70 |
557,193 |
1,630,134 |
+7,633 |
Hover/Click |
|
Mar23 |
221028 |
118.00 |
118.00 |
118.00 |
118.00 |
-0.68 |
0 |
87 |
+0 |
Hover/Click |
|
Jun23 |
221028 |
119.18 |
119.18 |
119.18 |
119.18 |
-0.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
557,193 |
1,630,221 |
+7,633 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
221028 |
107.40 |
107.40 |
106.85 |
107.03 |
-0.18 |
689,974 |
2,329,583 |
-41,232 |
|
|
Mar23 |
221028 |
106.50 |
106.50 |
106.32 |
106.47 |
-0.27 |
18 |
52 |
+18 |
|
|
Jun23 |
221028 |
106.93 |
106.93 |
106.93 |
106.93 |
-0.18 |
|
|
|
|
| Total Volume and Open Interest |
689,992 |
2,329,635 |
-41,214 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221028 |
97.765 |
97.765 |
97.765 |
97.765 |
-0.055 |
0 |
283 |
+0 |
|
|
Mar23 |
221028 |
97.295 |
97.295 |
97.295 |
97.295 |
-0.135 |
0 |
396 |
+0 |
|
|
Jun23 |
221028 |
97.095 |
97.095 |
97.095 |
97.095 |
-0.165 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,615 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
103~18 |
103~23 |
102~18 |
103~10 |
+0~15 |
158,049 |
451,962 |
+5,560 |
Hover/Click |
|
Mar23 |
221028 |
101~16 |
101~16 |
101~16 |
101~16 |
+0~15 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,049 |
451,964 |
+5,560 |
|
| 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 |
221028 |
97.835 |
97.855 |
97.735 |
97.765 |
-0.055 |
124,720 |
711,504 |
-5,468 |
|
|
Mar23 |
221028 |
97.480 |
97.510 |
97.245 |
97.295 |
-0.135 |
141,854 |
728,820 |
+3,631 |
|
|
Jun23 |
221028 |
97.330 |
97.355 |
97.010 |
97.095 |
-0.165 |
117,921 |
542,597 |
-182 |
|
| Total Volume and Open Interest |
1,036,960 |
4,502,188 |
+3,752 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
96.60 |
96.70 |
96.57 |
96.64 |
+0.03 |
50,194 |
212,670 |
+3,177 |
|
|
Mar23 |
221028 |
95.98 |
96.14 |
95.95 |
96.06 |
+0.07 |
40,572 |
182,051 |
+2,681 |
|
|
Jun23 |
221028 |
95.69 |
95.87 |
95.66 |
95.80 |
+0.10 |
27,171 |
113,988 |
+2,994 |
|
|
Sep23 |
221028 |
95.67 |
95.87 |
95.63 |
95.79 |
+0.11 |
11,887 |
105,209 |
+27 |
|
|
Dec23 |
221028 |
95.71 |
95.89 |
95.66 |
95.81 |
+0.09 |
8,464 |
89,371 |
+473 |
|
|
Mar24 |
221028 |
95.79 |
95.96 |
95.74 |
95.89 |
+0.08 |
8,415 |
72,902 |
+496 |
|
|
Jun24 |
221028 |
95.87 |
96.04 |
95.82 |
95.97 |
+0.09 |
6,183 |
62,480 |
-1,573 |
|
|
Sep24 |
221028 |
95.95 |
96.12 |
95.90 |
96.06 |
+0.10 |
4,748 |
41,288 |
-444 |
|
|
Dec24 |
221028 |
95.97 |
96.15 |
95.95 |
96.10 |
+0.10 |
160 |
704 |
-23 |
|
|
Mar25 |
221028 |
96.19 |
96.19 |
96.14 |
96.14 |
+0.10 |
0 |
171 |
+0 |
|
| Total Volume and Open Interest |
157,814 |
881,163 |
+7,828 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
96.14 |
96.27 |
96.08 |
96.26 |
+0.10 |
156,890 |
948,946 |
+1,600 |
|
|
Mar23 |
221028 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
156,890 |
948,946 |
+1,600 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
96.56 |
96.71 |
96.50 |
96.67 |
+0.10 |
165,534 |
781,966 |
+8,763 |
|
|
Mar23 |
221028 |
96.67 |
96.67 |
96.67 |
96.67 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
165,534 |
781,966 |
+8,763 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
1667.2 |
1670.9 |
1640.7 |
1644.8 |
-20.8 |
186,926 |
360,552 |
+607 |
Hover/Click |
|
Feb23 |
221028 |
1681.5 |
1684.8 |
1655.2 |
1659.1 |
-20.9 |
17,167 |
61,133 |
+820 |
Hover/Click |
|
Apr23 |
221028 |
1695.1 |
1698.0 |
1670.0 |
1673.7 |
-20.9 |
1,432 |
17,546 |
+54 |
Hover/Click |
|
Jun23 |
221028 |
1708.2 |
1711.8 |
1684.0 |
1688.1 |
-20.7 |
1,890 |
8,077 |
+141 |
Hover/Click |
|
Aug23 |
221028 |
1707.7 |
1707.7 |
1700.0 |
1702.6 |
-20.7 |
128 |
2,666 |
+87 |
Hover/Click |
|
Oct23 |
221028 |
1716.7 |
1716.7 |
1716.7 |
1716.7 |
-20.7 |
36 |
716 |
+10 |
Hover/Click |
|
Dec23 |
221028 |
1732.2 |
1732.2 |
1731.0 |
1731.0 |
-20.7 |
176 |
1,851 |
+106 |
Hover/Click |
|
Feb24 |
221028 |
1745.1 |
1745.1 |
1745.1 |
1745.1 |
-20.7 |
|
|
|
Hover/Click |
|
Apr24 |
221028 |
1756.6 |
1756.6 |
1756.6 |
1756.6 |
-20.7 |
|
|
|
Hover/Click |
|
Jun24 |
221028 |
1767.3 |
1767.3 |
1767.3 |
1767.3 |
-20.7 |
0 |
180 |
+0 |
Hover/Click |
|
Aug24 |
221028 |
1775.8 |
1775.8 |
1775.8 |
1775.8 |
-20.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
208,159 |
457,729 |
+1,657 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
1956.5 |
1962.0 |
1895.0 |
1914.7 |
-34.7 |
55,631 |
108,205 |
-286 |
Hover/Click |
|
Mar23 |
221028 |
1972.5 |
1977.0 |
1913.5 |
1932.3 |
-35.5 |
3,441 |
24,611 |
+938 |
Hover/Click |
|
May23 |
221028 |
1982.0 |
1989.0 |
1933.5 |
1945.0 |
-35.7 |
162 |
2,882 |
+11 |
Hover/Click |
|
Jul23 |
221028 |
1964.5 |
2000.0 |
1952.0 |
1960.3 |
-35.5 |
76 |
1,526 |
+38 |
Hover/Click |
|
Sep23 |
221028 |
1990.5 |
1990.5 |
1975.6 |
1975.6 |
-35.2 |
17 |
712 |
+1 |
Hover/Click |
|
Dec23 |
221028 |
1999.0 |
1999.0 |
1999.0 |
1999.0 |
-35.2 |
4 |
263 |
+1 |
Hover/Click |
|
Mar24 |
221028 |
2021.1 |
2021.1 |
2021.1 |
2021.1 |
-35.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
59,548 |
139,827 |
+742 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
221028 |
966.6 |
974.0 |
945.7 |
949.1 |
-18.3 |
23,388 |
53,143 |
+914 |
Hover/Click |
|
Apr23 |
221028 |
965.0 |
969.7 |
943.0 |
946.4 |
-18.5 |
258 |
3,838 |
+117 |
Hover/Click |
|
Jul23 |
221028 |
950.0 |
950.0 |
948.7 |
948.7 |
-18.4 |
0 |
93 |
+0 |
Hover/Click |
|
Oct23 |
221028 |
952.1 |
952.1 |
952.1 |
952.1 |
-18.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,688 |
57,104 |
+987 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
1934.00 |
1964.00 |
1878.00 |
1897.20 |
-41.00 |
1,795 |
6,345 |
-23 |
Hover/Click |
|
Mar23 |
221028 |
1918.00 |
1970.00 |
1902.50 |
1913.30 |
-40.40 |
309 |
1,187 |
+220 |
Hover/Click |
|
Jun23 |
221028 |
1918.40 |
1918.40 |
1918.40 |
1918.40 |
-40.40 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,104 |
7,540 |
+197 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
352.65 |
353.00 |
341.60 |
342.90 |
-9.05 |
97,896 |
106,213 |
+1,418 |
Hover/Click |
|
Mar23 |
221028 |
351.25 |
351.25 |
340.30 |
341.35 |
-8.90 |
21,530 |
50,579 |
+2,091 |
Hover/Click |
|
May23 |
221028 |
348.40 |
348.40 |
339.60 |
340.45 |
-8.95 |
2,414 |
8,937 |
-19 |
Hover/Click |
|
Jul23 |
221028 |
345.30 |
345.30 |
339.60 |
339.75 |
-8.85 |
841 |
5,507 |
+100 |
Hover/Click |
|
Sep23 |
221028 |
341.75 |
341.75 |
338.50 |
339.15 |
-8.65 |
114 |
1,626 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
124,218 |
182,772 |
+3,428 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
32043 |
33002 |
31884 |
32896 |
+822 |
189,237 |
70,349 |
+622 |
Hover/Click |
|
Mar23 |
221028 |
32258 |
33217 |
32114 |
33129 |
+828 |
129 |
1,003 |
+21 |
Hover/Click |
|
Jun23 |
221028 |
33353 |
33353 |
32397 |
33353 |
+844 |
0 |
10 |
+0 |
Hover/Click |
|
Sep23 |
221028 |
33545 |
33545 |
33545 |
33545 |
+849 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
189,366 |
71,362 |
+643 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
3798.25 |
3924.25 |
3776.75 |
3911.25 |
+91.75 |
2,118,534 |
2,286,047 |
-18,882 |
Hover/Click |
|
Mar23 |
221028 |
3826.25 |
3956.00 |
3807.75 |
3943.50 |
+93.25 |
2,360 |
51,577 |
+323 |
Hover/Click |
|
Jun23 |
221028 |
3865.00 |
3989.75 |
3851.50 |
3978.00 |
+95.00 |
19 |
2,372 |
-3 |
Hover/Click |
|
Sep23 |
221028 |
4010.00 |
4010.00 |
4010.00 |
4010.00 |
+93.00 |
12 |
375 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,120,925 |
2,343,262 |
-18,562 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
11122.75 |
11626.00 |
11062.00 |
11587.00 |
+351.75 |
784,638 |
275,255 |
-1,809 |
Hover/Click |
|
Mar23 |
221028 |
11288.00 |
11740.00 |
11175.25 |
11703.00 |
+355.00 |
1,180 |
4,282 |
+5 |
Hover/Click |
|
Jun23 |
221028 |
11401.25 |
11826.00 |
11354.25 |
11826.00 |
+355.00 |
0 |
105 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
785,818 |
279,786 |
-1,804 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
221028 |
2390.40 |
2450.80 |
2379.50 |
2441.00 |
+43.60 |
13,267 |
51,237 |
-1,193 |
Hover/Click |
|
Mar23 |
221028 |
2442.30 |
2449.30 |
2442.30 |
2442.30 |
+43.80 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221028 |
2450.20 |
2450.20 |
2450.20 |
2450.20 |
+43.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,267 |
51,238 |
-1,193 |
|
| Volatility Index(CBOE) |
|
Oct22 |
221019 |
30.70 |
31.77 |
30.50 |
31.77 |
+0.91 |
52,016 |
33,021 |
-16,519 |
|
|
Nov22 |
221028 |
27.40 |
27.65 |
26.00 |
26.26 |
-0.66 |
71,539 |
128,985 |
-3,035 |
|
|
Dec22 |
221028 |
27.75 |
27.90 |
26.65 |
26.91 |
-0.53 |
43,147 |
93,021 |
+252 |
|
|
Jan23 |
221028 |
28.75 |
28.90 |
27.78 |
28.00 |
-0.50 |
22,379 |
44,380 |
-3,808 |
|
| Total Volume and Open Interest |
158,965 |
311,147 |
-6,738 |
|
| S & P 600(CME) |
|
Dec22 |
221028 |
1198.50 |
1198.50 |
1198.50 |
1198.50 |
+25.50 |
|
|
|
|
|
Mar23 |
221028 |
1201.50 |
1201.50 |
1201.50 |
1201.50 |
+25.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221028 |
1808.60 |
1860.60 |
1796.70 |
1851.60 |
+41.40 |
263,954 |
518,242 |
-5,117 |
Hover/Click |
|
Mar23 |
221028 |
1815.00 |
1874.20 |
1812.10 |
1866.90 |
+41.30 |
37 |
253 |
+2 |
Hover/Click |
|
Jun23 |
221028 |
1877.10 |
1877.10 |
1877.10 |
1877.10 |
+41.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
263,991 |
518,495 |
-5,115 |
|
| Nikkei 225(CME) |
|
Dec22 |
221028 |
27065 |
27530 |
26980 |
27510 |
+425 |
6,109 |
12,958 |
+772 |
|
|
Mar23 |
221028 |
27445 |
27445 |
26950 |
27445 |
+425 |
23 |
13 |
+12 |
|
| Total Volume and Open Interest |
6,132 |
12,971 |
+784 |
|
| 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 |
221028 |
27070 |
27275 |
26965 |
27010 |
-290 |
418,720 |
396,830 |
+3,710 |
|
|
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 |
221028 |
27070 |
27270 |
26960 |
27010 |
-290 |
34,813 |
230,230 |
+5,888 |
|
|
Mar23 |
221028 |
27000 |
27190 |
26900 |
26940 |
-280 |
460 |
24,243 |
+1,402 |
|
|
Jun23 |
221028 |
26680 |
26680 |
26680 |
26680 |
-290 |
0 |
11,108 |
+199 |
|
| Total Volume and Open Interest |
35,281 |
318,650 |
+7,970 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
221028 |
27050 |
27535 |
26970 |
27505 |
+430 |
33,159 |
47,460 |
+352 |
|
|
Mar23 |
221028 |
27425 |
27425 |
26925 |
27425 |
+430 |
21 |
22 |
+4 |
|
|
Jun23 |
221028 |
27190 |
27190 |
27190 |
27190 |
+425 |
|
|
|
|
| Total Volume and Open Interest |
33,180 |
47,482 |
+356 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221028 |
27110 |
27510 |
27010 |
27510 |
+430 |
1 |
1 |
+0 |
|
|
Mar23 |
221028 |
27430 |
27430 |
27430 |
27430 |
+430 |
|
|
|
|
|
Jun23 |
221028 |
27190 |
27190 |
27190 |
27190 |
+420 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov22 |
221028 |
6210.0 |
6323.0 |
6184.5 |
6274.5 |
+28.0 |
57,178 |
234,185 |
-6,492 |
|
|
Dec22 |
221028 |
6198.5 |
6296.0 |
6198.5 |
6271.0 |
+27.5 |
37 |
19,109 |
+15 |
|
|
Jan23 |
221028 |
6273.0 |
6273.0 |
6273.0 |
6273.0 |
+28.0 |
|
|
|
|
|
Mar23 |
221028 |
6292.0 |
6292.0 |
6292.0 |
6292.0 |
+29.5 |
0 |
33 |
+0 |
|
|
Jun23 |
221028 |
6188.0 |
6188.0 |
6188.0 |
6188.0 |
+30.5 |
|
|
|
|
|
Sep23 |
221028 |
6218.5 |
6218.5 |
6218.5 |
6218.5 |
+35.0 |
|
|
|
|
| Total Volume and Open Interest |
57,215 |
253,330 |
-6,477 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Oct22 |
221028 |
15454 |
15596 |
15013 |
15021 |
-446 |
225,446 |
67,771 |
-44,995 |
|
|
Nov22 |
221028 |
15478 |
15618 |
14803 |
14891 |
-601 |
88,502 |
100,462 |
+48,366 |
|
|
Dec22 |
221028 |
15500 |
15700 |
14865 |
14939 |
-605 |
1,841 |
16,125 |
+317 |
|
| Total Volume and Open Interest |
316,081 |
187,926 |
+3,699 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
13152.0 |
13376.0 |
13068.0 |
13262.0 |
+18.0 |
67,624 |
106,902 |
-1,903 |
|
|
Mar23 |
221028 |
13230.0 |
13410.0 |
13176.0 |
13335.0 |
+18.0 |
11 |
393 |
-2 |
|
|
Jun23 |
221028 |
13471.0 |
13471.0 |
13471.0 |
13471.0 |
+23.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
67,635 |
107,303 |
-1,905 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221028 |
13154.0 |
13373.0 |
13068.0 |
13262.0 |
+18.0 |
52,252 |
13,564 |
-615 |
|
|
Mar23 |
221028 |
13180.0 |
13421.0 |
13145.0 |
13335.0 |
+18.0 |
66 |
204 |
+24 |
|
|
Jun23 |
221028 |
13471.0 |
13471.0 |
13471.0 |
13471.0 |
+23.0 |
5 |
6 |
+5 |
|
| Total Volume and Open Interest |
52,323 |
13,774 |
-586 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
3579 |
3643 |
3555 |
3609 |
+3 |
913,290 |
4,655,831 |
-116,596 |
|
|
Mar23 |
221028 |
3570 |
3647 |
3570 |
3614 |
+3 |
35 |
38,787 |
+21 |
|
|
Jun23 |
221028 |
3555 |
3559 |
3525 |
3559 |
+2 |
0 |
19,515 |
-1 |
|
| Total Volume and Open Interest |
913,326 |
4,722,620 |
-116,576 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221028 |
10666 |
10832 |
10617 |
10767 |
+41 |
32,523 |
199,729 |
-713 |
|
|
Mar23 |
221028 |
10685 |
10685 |
10683 |
10683 |
+43 |
5 |
80 |
-8 |
|
|
Jun23 |
221028 |
10556 |
10556 |
10556 |
10556 |
+41 |
|
|
|
|
| Total Volume and Open Interest |
32,528 |
199,809 |
-721 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221028 |
7039.50 |
7083.00 |
6993.50 |
7044.00 |
-31.50 |
98,432 |
566,916 |
-3,308 |
|
|
Mar23 |
221028 |
7043.00 |
7043.00 |
7043.00 |
7043.00 |
-31.50 |
2 |
89 |
+2 |
|
|
Jun23 |
221028 |
7064.00 |
7064.00 |
7064.00 |
7064.00 |
-31.50 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
98,434 |
567,027 |
-3,306 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
221028 |
6842.0 |
6864.0 |
6766.0 |
6776.0 |
-63.0 |
42,760 |
230,726 |
-2,479 |
|
|
Mar23 |
221028 |
6788.0 |
6788.0 |
6728.0 |
6728.0 |
-63.0 |
4 |
266 |
+3 |
|
|
Jun23 |
221028 |
6728.0 |
6728.0 |
6728.0 |
6728.0 |
-63.0 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
42,764 |
231,044 |
-2,476 |
|
| FTSE MIB(ISE) |
|
Dec22 |
221028 |
22340.00 |
22600.00 |
22140.00 |
22441.00 |
-50.00 |
16,683 |
97,485 |
-637 |
|
|
Mar23 |
221028 |
22455.00 |
22590.00 |
22260.00 |
22473.00 |
-50.00 |
24 |
518 |
+2 |
|
|
Jun23 |
221028 |
22028.00 |
22028.00 |
22028.00 |
22028.00 |
-50.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
16,707 |
98,010 |
-635 |
|
| KOSPI 200(KFE) |
|
Dec22 |
221028 |
297.35 |
299.35 |
295.50 |
295.80 |
-3.85 |
283,321 |
341,277 |
+2,423 |
|
|
Mar23 |
221028 |
294.85 |
297.00 |
293.30 |
293.45 |
-3.90 |
496 |
18,133 |
+52 |
|
|
Jun23 |
221028 |
295.85 |
295.85 |
295.85 |
295.85 |
-3.20 |
0 |
18,597 |
+1,442 |
|
| Total Volume and Open Interest |
283,818 |
411,613 |
+6,916 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov22 |
221028 |
638.40 |
638.80 |
632.25 |
637.00 |
-7.20 |
22 |
1,181 |
+0 |
|
|
Dec22 |
221028 |
639.50 |
639.50 |
629.05 |
639.50 |
-7.20 |
|
|
|
|
|
Jan23 |
221028 |
637.00 |
637.00 |
637.00 |
637.00 |
-12.20 |
|
|
|
|
| Total Volume and Open Interest |
22 |
1,181 |
+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. |
|
|
