|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed November 02, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221102 |
1434.50 |
1445.00 |
1421.25 |
1440.00 |
+4.25 |
10,073 |
4,458 |
-5,721 |
Hover/Click |
|
Jan23 |
221102 |
1446.00 |
1457.75 |
1431.00 |
1454.00 |
+6.25 |
111,149 |
247,860 |
+1,973 |
Hover/Click |
|
Mar23 |
221102 |
1452.25 |
1465.00 |
1439.00 |
1461.50 |
+7.25 |
41,181 |
122,009 |
+4,764 |
Hover/Click |
|
May23 |
221102 |
1459.00 |
1471.25 |
1446.50 |
1469.00 |
+8.00 |
15,508 |
77,414 |
+497 |
Hover/Click |
|
Jul23 |
221102 |
1461.50 |
1473.75 |
1450.00 |
1471.75 |
+8.25 |
12,302 |
63,658 |
+2,593 |
Hover/Click |
|
Aug23 |
221102 |
1441.25 |
1454.50 |
1432.00 |
1453.25 |
+9.00 |
1,818 |
3,564 |
+178 |
Hover/Click |
|
Sep23 |
221102 |
1404.75 |
1418.75 |
1397.25 |
1417.25 |
+9.75 |
353 |
1,563 |
-11 |
Hover/Click |
|
Nov23 |
221102 |
1387.75 |
1401.75 |
1381.00 |
1400.25 |
+8.25 |
3,539 |
45,109 |
+5 |
Hover/Click |
|
Jan24 |
221102 |
1392.00 |
1404.00 |
1384.50 |
1403.00 |
+8.25 |
77 |
1,122 |
+10 |
Hover/Click |
|
Mar24 |
221102 |
1393.50 |
1396.00 |
1378.00 |
1394.75 |
+8.25 |
74 |
1,652 |
+24 |
Hover/Click |
|
May24 |
221102 |
1379.00 |
1391.50 |
1375.50 |
1391.50 |
+9.00 |
37 |
1,441 |
+18 |
Hover/Click |
|
Jul24 |
221102 |
1381.75 |
1392.50 |
1381.75 |
1392.50 |
+9.00 |
5 |
288 |
+3 |
Hover/Click |
|
Aug24 |
221102 |
1381.75 |
1381.75 |
1381.75 |
1381.75 |
+9.00 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
221102 |
1361.50 |
1361.50 |
1361.50 |
1361.50 |
+9.00 |
0 |
90 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
196,225 |
571,439 |
+4,381 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
424.80 |
427.60 |
420.00 |
424.50 |
-0.30 |
48,921 |
140,384 |
-3,808 |
Hover/Click |
|
Jan23 |
221102 |
417.80 |
419.50 |
412.80 |
417.00 |
-0.80 |
23,813 |
90,383 |
+807 |
Hover/Click |
|
Mar23 |
221102 |
409.90 |
410.40 |
404.80 |
408.80 |
-1.20 |
18,015 |
76,413 |
+604 |
Hover/Click |
|
May23 |
221102 |
406.20 |
406.50 |
401.20 |
405.20 |
-1.00 |
7,068 |
39,858 |
+374 |
Hover/Click |
|
Jul23 |
221102 |
405.20 |
405.20 |
400.40 |
404.70 |
-0.50 |
5,647 |
27,226 |
+641 |
Hover/Click |
|
Aug23 |
221102 |
400.50 |
400.80 |
395.90 |
400.60 |
+0.20 |
1,652 |
5,693 |
+194 |
Hover/Click |
|
Sep23 |
221102 |
394.00 |
394.70 |
389.40 |
394.70 |
+0.80 |
602 |
4,020 |
+63 |
Hover/Click |
|
Oct23 |
221102 |
383.50 |
388.20 |
382.70 |
388.20 |
+1.40 |
364 |
2,489 |
+37 |
Hover/Click |
|
Dec23 |
221102 |
386.00 |
387.60 |
381.90 |
387.60 |
+1.60 |
532 |
7,349 |
+49 |
Hover/Click |
|
Jan24 |
221102 |
385.60 |
386.70 |
383.60 |
386.70 |
+2.00 |
9 |
545 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
106,839 |
395,295 |
-974 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
73.65 |
75.90 |
72.55 |
75.61 |
+2.24 |
64,302 |
120,444 |
-2,793 |
Hover/Click |
|
Jan23 |
221102 |
71.28 |
73.57 |
70.34 |
73.28 |
+2.22 |
29,711 |
95,864 |
+2,255 |
Hover/Click |
|
Mar23 |
221102 |
69.08 |
71.28 |
68.20 |
71.13 |
+2.28 |
22,345 |
77,480 |
+2,349 |
Hover/Click |
|
May23 |
221102 |
67.40 |
69.50 |
66.58 |
69.43 |
+2.25 |
9,472 |
52,656 |
+400 |
Hover/Click |
|
Jul23 |
221102 |
65.86 |
67.99 |
65.03 |
67.89 |
+2.27 |
8,797 |
47,349 |
+262 |
Hover/Click |
|
Aug23 |
221102 |
65.07 |
66.71 |
63.84 |
66.63 |
+2.27 |
1,548 |
6,151 |
+154 |
Hover/Click |
|
Sep23 |
221102 |
63.93 |
65.65 |
62.79 |
65.61 |
+2.25 |
2,217 |
5,252 |
+672 |
Hover/Click |
|
Oct23 |
221102 |
63.07 |
64.76 |
61.91 |
64.76 |
+2.25 |
1,327 |
4,374 |
+148 |
Hover/Click |
|
Dec23 |
221102 |
62.37 |
64.37 |
61.39 |
64.19 |
+2.17 |
2,722 |
18,051 |
-488 |
Hover/Click |
|
Jan24 |
221102 |
62.16 |
63.79 |
62.16 |
63.73 |
+2.11 |
47 |
482 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
142,500 |
431,563 |
+2,987 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov22 |
221102 |
900.0 |
910.0 |
900.0 |
909.8 |
-9.4 |
18 |
642 |
-21 |
Hover/Click |
|
Jan23 |
221102 |
884.2 |
895.8 |
871.5 |
894.8 |
+10.6 |
15,887 |
73,290 |
-746 |
Hover/Click |
|
Mar23 |
221102 |
886.1 |
898.3 |
872.4 |
897.1 |
+11.0 |
8,312 |
68,532 |
+1,373 |
Hover/Click |
|
May23 |
221102 |
893.5 |
903.0 |
877.3 |
901.9 |
+10.1 |
4,726 |
39,731 |
+1,197 |
Hover/Click |
|
Jul23 |
221102 |
896.0 |
904.9 |
880.8 |
903.9 |
+9.5 |
2,969 |
14,351 |
+1,245 |
Hover/Click |
| Total Volume and Open Interest |
33,909 |
213,391 |
+4,557 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
696.50 |
697.25 |
680.00 |
687.50 |
-10.25 |
226,696 |
603,945 |
-10,058 |
Hover/Click |
|
Mar23 |
221102 |
701.00 |
702.00 |
685.25 |
692.75 |
-9.75 |
110,458 |
374,060 |
+3,479 |
Hover/Click |
|
May23 |
221102 |
700.25 |
701.00 |
685.25 |
692.50 |
-9.25 |
39,124 |
147,277 |
+3,416 |
Hover/Click |
|
Jul23 |
221102 |
694.25 |
694.75 |
679.25 |
686.75 |
-8.50 |
41,877 |
162,296 |
+563 |
Hover/Click |
|
Sep23 |
221102 |
644.00 |
644.25 |
633.50 |
639.00 |
-5.75 |
8,204 |
51,833 |
+79 |
Hover/Click |
|
Dec23 |
221102 |
628.25 |
629.25 |
620.25 |
625.00 |
-4.50 |
17,525 |
119,822 |
+3,046 |
Hover/Click |
|
Mar24 |
221102 |
635.25 |
635.25 |
627.25 |
631.75 |
-4.50 |
765 |
5,300 |
+51 |
Hover/Click |
|
May24 |
221102 |
633.75 |
633.75 |
629.50 |
633.75 |
-4.25 |
27 |
1,616 |
+9 |
Hover/Click |
|
Jul24 |
221102 |
629.00 |
630.25 |
626.50 |
630.25 |
-3.75 |
150 |
1,552 |
-6 |
Hover/Click |
|
Sep24 |
221102 |
578.00 |
578.00 |
575.25 |
578.00 |
-1.00 |
12 |
94 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
445,118 |
1,472,993 |
+566 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
898.50 |
902.00 |
837.75 |
846.00 |
-56.50 |
98,975 |
134,913 |
-4,571 |
Hover/Click |
|
Mar23 |
221102 |
915.25 |
919.75 |
857.00 |
865.00 |
-54.00 |
42,531 |
79,730 |
+437 |
Hover/Click |
|
May23 |
221102 |
920.75 |
925.75 |
866.00 |
873.50 |
-51.25 |
21,343 |
36,065 |
-188 |
Hover/Click |
|
Jul23 |
221102 |
917.50 |
921.25 |
866.50 |
874.00 |
-45.50 |
15,517 |
44,407 |
+149 |
Hover/Click |
|
Sep23 |
221102 |
917.00 |
923.50 |
871.50 |
879.25 |
-42.25 |
5,804 |
10,514 |
-12 |
Hover/Click |
|
Dec23 |
221102 |
921.25 |
928.50 |
879.00 |
886.75 |
-40.00 |
5,599 |
20,538 |
+425 |
Hover/Click |
| Total Volume and Open Interest |
190,594 |
329,100 |
-3,645 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
985.25 |
990.25 |
936.00 |
940.25 |
-49.75 |
33,442 |
65,088 |
-736 |
Hover/Click |
|
Mar23 |
221102 |
983.50 |
986.25 |
934.25 |
938.75 |
-47.75 |
19,206 |
47,230 |
+434 |
Hover/Click |
|
May23 |
221102 |
977.25 |
982.75 |
932.00 |
936.50 |
-46.50 |
8,390 |
18,539 |
+69 |
Hover/Click |
|
Jul23 |
221102 |
967.25 |
972.25 |
924.75 |
930.50 |
-42.25 |
5,364 |
20,584 |
-58 |
Hover/Click |
|
Sep23 |
221102 |
961.75 |
967.25 |
924.00 |
929.50 |
-39.50 |
922 |
4,146 |
-109 |
Hover/Click |
|
Dec23 |
221102 |
965.00 |
968.00 |
927.50 |
932.25 |
-38.25 |
357 |
2,637 |
+10 |
Hover/Click |
|
Mar24 |
221102 |
926.50 |
926.50 |
926.50 |
926.50 |
-34.75 |
9 |
86 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
67,750 |
158,598 |
-379 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
986.00 |
993.25 |
945.00 |
949.25 |
-40.50 |
9,537 |
27,048 |
-1,228 |
Hover/Click |
|
Mar23 |
221102 |
997.00 |
1002.75 |
956.50 |
960.50 |
-38.75 |
5,556 |
17,815 |
+104 |
Hover/Click |
|
May23 |
221102 |
1002.50 |
1005.25 |
963.50 |
966.25 |
-38.00 |
751 |
4,573 |
+93 |
Hover/Click |
|
Jul23 |
221102 |
998.25 |
1000.00 |
960.50 |
962.75 |
-37.00 |
516 |
2,013 |
-41 |
Hover/Click |
|
Sep23 |
221102 |
966.75 |
967.00 |
931.25 |
937.25 |
-30.00 |
429 |
2,533 |
+61 |
Hover/Click |
|
Dec23 |
221102 |
937.50 |
939.25 |
935.00 |
937.25 |
-29.25 |
37 |
699 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
16,826 |
54,681 |
-1,018 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
399.50 |
400.50 |
376.75 |
391.00 |
-8.50 |
784 |
2,870 |
-286 |
Hover/Click |
|
Mar23 |
221102 |
404.50 |
404.50 |
384.00 |
397.75 |
-9.00 |
255 |
1,194 |
+50 |
Hover/Click |
|
May23 |
221102 |
404.00 |
404.00 |
386.00 |
398.75 |
-5.50 |
29 |
165 |
+1 |
Hover/Click |
|
Jul23 |
221102 |
400.25 |
400.25 |
400.25 |
400.25 |
-3.50 |
14 |
54 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,084 |
4,311 |
-232 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov22 |
221102 |
17.18 |
17.18 |
17.18 |
17.18 |
-0.04 |
330 |
499 |
-263 |
Hover/Click |
|
Jan23 |
221102 |
17.59 |
17.73 |
17.45 |
17.58 |
-0.07 |
1,139 |
7,716 |
-41 |
Hover/Click |
|
Mar23 |
221102 |
17.92 |
18.00 |
17.80 |
17.89 |
-0.06 |
9 |
462 |
+3 |
Hover/Click |
|
May23 |
221102 |
18.01 |
18.01 |
18.01 |
18.01 |
-0.06 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,478 |
8,696 |
-301 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
152.000 |
152.500 |
151.200 |
151.400 |
-0.550 |
28,099 |
120,118 |
+44 |
Hover/Click |
|
Feb23 |
221102 |
155.400 |
155.785 |
154.700 |
154.900 |
-0.350 |
15,560 |
70,448 |
-1,629 |
Hover/Click |
|
Apr23 |
221102 |
158.900 |
159.285 |
158.350 |
158.500 |
-0.380 |
8,110 |
48,480 |
+1,284 |
Hover/Click |
|
Jun23 |
221102 |
154.250 |
154.735 |
153.900 |
154.200 |
-0.085 |
6,792 |
35,890 |
+231 |
Hover/Click |
|
Aug23 |
221102 |
153.550 |
154.100 |
153.400 |
153.685 |
+0.135 |
2,189 |
10,893 |
+327 |
Hover/Click |
|
Oct23 |
221102 |
157.050 |
157.630 |
157.050 |
157.235 |
+0.250 |
557 |
4,123 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
61,423 |
293,783 |
+306 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov22 |
221102 |
177.985 |
179.235 |
177.900 |
178.935 |
+2.000 |
2,427 |
6,637 |
-918 |
Hover/Click |
|
Jan23 |
221102 |
179.550 |
180.735 |
179.400 |
180.000 |
+1.800 |
7,790 |
25,059 |
-538 |
Hover/Click |
|
Mar23 |
221102 |
181.850 |
182.950 |
181.785 |
181.935 |
+1.235 |
3,925 |
7,280 |
-205 |
Hover/Click |
|
Apr23 |
221102 |
185.400 |
186.350 |
185.000 |
185.185 |
+0.885 |
1,416 |
3,073 |
+288 |
Hover/Click |
|
May23 |
221102 |
188.400 |
189.050 |
187.850 |
187.985 |
+0.785 |
530 |
2,510 |
+104 |
Hover/Click |
|
Aug23 |
221102 |
200.435 |
201.100 |
200.200 |
200.300 |
+0.920 |
171 |
2,049 |
+56 |
Hover/Click |
|
Sep23 |
221102 |
201.785 |
202.250 |
201.785 |
202.000 |
+1.015 |
15 |
215 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
16,274 |
46,823 |
-1,211 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
84.500 |
84.850 |
83.250 |
83.300 |
-1.900 |
25,454 |
85,413 |
-3,883 |
Hover/Click |
|
Feb23 |
221102 |
87.980 |
88.080 |
86.950 |
87.200 |
-1.250 |
13,272 |
47,563 |
-1,457 |
Hover/Click |
|
Apr23 |
221102 |
93.000 |
93.100 |
92.330 |
92.650 |
-0.950 |
8,945 |
32,887 |
+714 |
Hover/Click |
|
May23 |
221102 |
97.530 |
97.550 |
97.200 |
97.350 |
-0.700 |
105 |
714 |
-7 |
|
|
Jun23 |
221102 |
104.530 |
104.680 |
103.850 |
104.430 |
-0.570 |
3,367 |
14,277 |
+412 |
Hover/Click |
|
Jul23 |
221102 |
105.230 |
105.650 |
104.680 |
105.400 |
-0.430 |
1,359 |
5,859 |
+275 |
Hover/Click |
|
Aug23 |
221102 |
104.350 |
104.680 |
103.680 |
104.480 |
-0.270 |
697 |
4,385 |
+94 |
Hover/Click |
|
Oct23 |
221102 |
90.180 |
90.350 |
89.650 |
90.080 |
-0.100 |
315 |
2,830 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
53,656 |
194,600 |
-3,790 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov22 |
221102 |
20.54 |
20.79 |
20.51 |
20.68 |
+0.09 |
330 |
5,146 |
+23 |
Hover/Click |
|
Dec22 |
221102 |
19.04 |
19.25 |
18.85 |
19.06 |
-0.04 |
344 |
5,463 |
+128 |
Hover/Click |
|
Jan23 |
221102 |
18.76 |
18.98 |
18.62 |
18.90 |
+0.08 |
98 |
2,615 |
+55 |
Hover/Click |
|
Feb23 |
221102 |
19.24 |
19.30 |
19.08 |
19.27 |
+0.07 |
66 |
2,029 |
+18 |
Hover/Click |
|
Mar23 |
221102 |
19.43 |
19.57 |
19.35 |
19.50 |
+0.07 |
14 |
1,825 |
-4 |
Hover/Click |
|
Apr23 |
221102 |
19.47 |
19.60 |
19.42 |
19.51 |
-0.04 |
36 |
1,280 |
+13 |
Hover/Click |
|
May23 |
221102 |
19.50 |
19.70 |
19.50 |
19.56 |
-0.05 |
32 |
1,287 |
+3 |
Hover/Click |
|
Jun23 |
221102 |
19.71 |
19.75 |
19.66 |
19.70 |
+0.06 |
34 |
1,108 |
+12 |
Hover/Click |
|
Jul23 |
221102 |
19.75 |
19.83 |
19.63 |
19.63 |
unch |
1 |
644 |
+1 |
Hover/Click |
|
Aug23 |
221102 |
19.60 |
19.90 |
19.60 |
19.61 |
-0.04 |
0 |
503 |
+0 |
Hover/Click |
|
Sep23 |
221102 |
19.89 |
19.89 |
19.72 |
19.72 |
unch |
0 |
495 |
+0 |
Hover/Click |
|
Oct23 |
221102 |
19.70 |
19.70 |
19.70 |
19.70 |
unch |
0 |
326 |
+0 |
Hover/Click |
|
Nov23 |
221102 |
19.60 |
19.60 |
19.60 |
19.60 |
-0.03 |
0 |
273 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
958 |
27,885 |
+248 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
2355 |
2390 |
2353 |
2379 |
+31 |
27,986 |
115,319 |
+3,158 |
Hover/Click |
|
Mar23 |
221102 |
2355 |
2395 |
2355 |
2385 |
+33 |
19,633 |
92,205 |
+1,868 |
Hover/Click |
|
May23 |
221102 |
2345 |
2385 |
2345 |
2376 |
+29 |
7,087 |
46,175 |
+506 |
Hover/Click |
|
Jul23 |
221102 |
2348 |
2376 |
2348 |
2367 |
+24 |
5,773 |
21,669 |
+216 |
Hover/Click |
|
Sep23 |
221102 |
2347 |
2369 |
2345 |
2360 |
+21 |
1,122 |
12,360 |
+136 |
Hover/Click |
|
Dec23 |
221102 |
2322 |
2345 |
2322 |
2337 |
+22 |
587 |
17,993 |
-80 |
Hover/Click |
|
Mar24 |
221102 |
2305 |
2310 |
2305 |
2309 |
+22 |
208 |
9,167 |
-86 |
Hover/Click |
| Total Volume and Open Interest |
62,400 |
319,584 |
+5,720 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
175.20 |
183.40 |
175.20 |
182.15 |
+7.55 |
26,373 |
71,702 |
-2,339 |
Hover/Click |
|
Mar23 |
221102 |
171.90 |
178.20 |
170.95 |
176.95 |
+6.75 |
18,585 |
84,568 |
+3,182 |
Hover/Click |
|
May23 |
221102 |
170.75 |
176.65 |
169.50 |
175.15 |
+6.60 |
7,749 |
28,653 |
+1,010 |
Hover/Click |
|
Jul23 |
221102 |
169.15 |
175.45 |
168.35 |
173.85 |
+6.50 |
3,118 |
13,130 |
+97 |
Hover/Click |
|
Sep23 |
221102 |
167.35 |
174.35 |
167.35 |
172.70 |
+6.50 |
1,218 |
7,226 |
+29 |
Hover/Click |
|
Dec23 |
221102 |
166.15 |
173.20 |
166.15 |
171.45 |
+6.50 |
757 |
9,342 |
-162 |
Hover/Click |
| Total Volume and Open Interest |
58,378 |
218,584 |
+1,896 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
221102 |
209.40 |
209.40 |
209.40 |
209.40 |
+1.70 |
190 |
200 |
-170 |
Hover/Click |
|
Jan23 |
221102 |
204.95 |
207.30 |
202.65 |
205.40 |
+1.20 |
399 |
9,674 |
+18 |
Hover/Click |
|
Mar23 |
221102 |
201.15 |
202.40 |
199.45 |
200.95 |
+0.60 |
46 |
1,192 |
+12 |
Hover/Click |
|
May23 |
221102 |
200.65 |
200.65 |
199.35 |
199.35 |
+0.55 |
0 |
120 |
+0 |
Hover/Click |
|
Jul23 |
221102 |
198.25 |
198.25 |
198.25 |
198.25 |
+0.50 |
|
|
|
Hover/Click |
|
Sep23 |
221102 |
196.20 |
196.20 |
196.20 |
196.20 |
+0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
635 |
11,186 |
-140 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221102 |
18.45 |
18.49 |
18.15 |
18.47 |
+0.04 |
89,052 |
333,533 |
+10,168 |
Hover/Click |
|
May23 |
221102 |
17.40 |
17.49 |
17.16 |
17.48 |
+0.09 |
35,488 |
152,099 |
+2,021 |
Hover/Click |
|
Jul23 |
221102 |
16.83 |
16.95 |
16.63 |
16.95 |
+0.14 |
17,651 |
102,163 |
+641 |
Hover/Click |
|
Oct23 |
221102 |
16.85 |
16.97 |
16.67 |
16.97 |
+0.14 |
9,089 |
66,326 |
-102 |
Hover/Click |
|
Mar24 |
221102 |
16.97 |
17.16 |
16.89 |
17.16 |
+0.12 |
3,351 |
35,927 |
+244 |
Hover/Click |
|
May24 |
221102 |
16.52 |
16.67 |
16.42 |
16.67 |
+0.11 |
976 |
10,534 |
+34 |
Hover/Click |
|
Jul24 |
221102 |
16.19 |
16.34 |
16.11 |
16.34 |
+0.10 |
768 |
12,233 |
-50 |
Hover/Click |
|
Oct24 |
221102 |
16.18 |
16.34 |
16.18 |
16.34 |
+0.08 |
349 |
10,887 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
156,899 |
738,092 |
+13,106 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
1934 |
1959 |
1929 |
1956 |
+27 |
6,801 |
75,834 |
-1,711 |
Hover/Click |
|
Mar23 |
221102 |
1902 |
1925 |
1896 |
1922 |
+24 |
7,447 |
89,263 |
+555 |
Hover/Click |
|
May23 |
221102 |
1866 |
1879 |
1852 |
1877 |
+19 |
3,773 |
41,156 |
+174 |
Hover/Click |
|
Jul23 |
221102 |
1859 |
1864 |
1840 |
1863 |
+16 |
2,846 |
26,457 |
+366 |
Hover/Click |
|
Sep23 |
221102 |
1840 |
1846 |
1827 |
1845 |
+13 |
1,396 |
17,170 |
-175 |
Hover/Click |
|
Dec23 |
221102 |
1813 |
1825 |
1807 |
1825 |
+13 |
1,177 |
18,483 |
+311 |
Hover/Click |
|
Mar24 |
221102 |
1777 |
1794 |
1777 |
1794 |
+14 |
532 |
8,930 |
+383 |
Hover/Click |
| Total Volume and Open Interest |
24,002 |
280,429 |
-79 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
533.80 |
541.40 |
527.60 |
536.80 |
+4.10 |
12,831 |
29,668 |
-1,323 |
Hover/Click |
|
Mar23 |
221102 |
503.40 |
507.30 |
497.60 |
507.00 |
+4.80 |
7,836 |
23,926 |
+2,173 |
Hover/Click |
|
May23 |
221102 |
494.00 |
497.60 |
488.00 |
497.60 |
+4.50 |
3,116 |
13,052 |
+430 |
Hover/Click |
|
Aug23 |
221102 |
481.80 |
485.30 |
476.30 |
485.20 |
+4.10 |
913 |
6,706 |
+126 |
Hover/Click |
|
Oct23 |
221102 |
471.90 |
475.20 |
466.00 |
475.20 |
+4.60 |
373 |
5,822 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
25,142 |
82,894 |
+1,506 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
78.40 |
79.00 |
76.52 |
79.00 |
+4.00 |
22,708 |
99,711 |
-1,210 |
Hover/Click |
|
Mar23 |
221102 |
77.00 |
78.64 |
75.50 |
78.64 |
+4.00 |
15,758 |
80,217 |
+4,161 |
Hover/Click |
|
May23 |
221102 |
77.27 |
78.85 |
75.41 |
78.85 |
+4.00 |
5,564 |
23,114 |
+323 |
Hover/Click |
|
Jul23 |
221102 |
76.20 |
78.94 |
75.00 |
78.72 |
+3.74 |
3,457 |
25,078 |
+878 |
Hover/Click |
|
Oct23 |
221102 |
76.97 |
76.97 |
76.97 |
76.97 |
+2.89 |
0 |
2 |
+0 |
Hover/Click |
|
Dec23 |
221102 |
73.72 |
76.00 |
73.45 |
75.88 |
+1.96 |
1,428 |
22,005 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
49,087 |
255,400 |
+4,186 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov22 |
221102 |
458.8 |
467.1 |
450.0 |
450.0 |
-7.6 |
187 |
440 |
-59 |
|
|
Jan23 |
221102 |
449.9 |
466.9 |
443.6 |
451.0 |
+1.5 |
314 |
1,420 |
+2 |
|
|
Mar23 |
221102 |
459.1 |
464.7 |
453.0 |
462.0 |
+2.5 |
7 |
117 |
+2 |
|
|
May23 |
221102 |
479.4 |
479.4 |
470.0 |
476.6 |
+4.2 |
0 |
3 |
+0 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec22 |
221102 |
88.62 |
90.36 |
87.72 |
90.00 |
+1.63 |
285,342 |
297,784 |
-4,773 |
Hover/Click |
|
Jan23 |
221102 |
87.42 |
89.14 |
86.60 |
88.86 |
+1.67 |
81,402 |
152,279 |
+2,143 |
Hover/Click |
|
Feb23 |
221102 |
86.07 |
87.79 |
85.29 |
87.53 |
+1.71 |
34,700 |
72,913 |
-400 |
Hover/Click |
|
Mar23 |
221102 |
84.93 |
86.52 |
84.05 |
86.27 |
+1.74 |
26,166 |
97,493 |
-575 |
Hover/Click |
|
Apr23 |
221102 |
83.71 |
85.36 |
83.03 |
85.13 |
+1.76 |
10,519 |
51,585 |
-398 |
Hover/Click |
|
May23 |
221102 |
82.53 |
84.34 |
81.96 |
84.11 |
+1.77 |
8,468 |
42,415 |
+759 |
Hover/Click |
|
Jun23 |
221102 |
81.68 |
83.43 |
81.05 |
83.19 |
+1.76 |
27,861 |
124,427 |
+551 |
Hover/Click |
|
Jul23 |
221102 |
81.48 |
82.57 |
80.42 |
82.36 |
+1.76 |
4,753 |
40,152 |
-295 |
Hover/Click |
|
Aug23 |
221102 |
80.19 |
81.80 |
79.78 |
81.61 |
+1.75 |
3,751 |
30,323 |
+95 |
Hover/Click |
|
Sep23 |
221102 |
79.42 |
81.06 |
78.91 |
80.94 |
+1.77 |
5,733 |
45,731 |
+615 |
Hover/Click |
|
Oct23 |
221102 |
79.27 |
80.41 |
78.44 |
80.32 |
+1.76 |
1,674 |
25,322 |
+19 |
Hover/Click |
|
Nov23 |
221102 |
78.12 |
79.89 |
77.77 |
79.76 |
+1.75 |
880 |
22,818 |
+101 |
Hover/Click |
|
Dec23 |
221102 |
77.69 |
79.43 |
77.20 |
79.23 |
+1.72 |
21,393 |
164,896 |
+1,792 |
Hover/Click |
|
Jan24 |
221102 |
78.65 |
78.65 |
78.65 |
78.65 |
+1.70 |
105 |
21,221 |
+34 |
Hover/Click |
|
Feb24 |
221102 |
78.08 |
78.08 |
78.08 |
78.08 |
+1.67 |
185 |
14,767 |
+32 |
Hover/Click |
|
Mar24 |
221102 |
77.56 |
77.56 |
75.89 |
77.56 |
+1.66 |
523 |
18,517 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
523,819 |
1,454,097 |
+812 |
|
| e-miNY Crude Oil(NYM) |
|
Dec22 |
221102 |
88.700 |
90.350 |
87.750 |
90.000 |
+1.625 |
19,799 |
6,760 |
+313 |
|
|
Jan23 |
221102 |
87.475 |
89.100 |
86.625 |
88.850 |
+1.650 |
717 |
1,047 |
+59 |
|
|
Feb23 |
221102 |
86.825 |
87.525 |
85.375 |
87.525 |
+1.700 |
54 |
119 |
+19 |
|
|
Mar23 |
221102 |
85.100 |
86.450 |
84.250 |
86.275 |
+1.750 |
34 |
146 |
-5 |
|
|
Apr23 |
221102 |
84.300 |
85.200 |
83.300 |
85.125 |
+1.750 |
12 |
21 |
-1 |
|
|
May23 |
221102 |
83.100 |
84.100 |
83.100 |
84.100 |
+1.750 |
9 |
14 |
+2 |
|
|
Jun23 |
221102 |
82.300 |
83.200 |
81.500 |
83.200 |
+1.775 |
8 |
48 |
+0 |
|
|
Jul23 |
221102 |
82.175 |
82.350 |
82.175 |
82.350 |
+1.750 |
1 |
9 |
-1 |
|
|
Aug23 |
221102 |
80.650 |
81.600 |
80.650 |
81.600 |
+1.750 |
4 |
36 |
+2 |
|
|
Sep23 |
221102 |
80.950 |
80.950 |
80.950 |
80.950 |
+1.775 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
20,640 |
8,289 |
+390 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec22 |
221102 |
363.59 |
369.45 |
355.26 |
367.74 |
+5.63 |
51,234 |
72,879 |
-1,882 |
Hover/Click |
|
Jan23 |
221102 |
347.27 |
354.84 |
341.82 |
353.96 |
+7.05 |
35,255 |
44,019 |
+3,005 |
Hover/Click |
|
Feb23 |
221102 |
337.62 |
344.65 |
332.44 |
343.95 |
+7.10 |
16,970 |
26,580 |
-118 |
Hover/Click |
|
Mar23 |
221102 |
326.19 |
334.17 |
323.26 |
333.79 |
+6.85 |
9,821 |
26,976 |
-234 |
Hover/Click |
|
Apr23 |
221102 |
318.70 |
323.56 |
314.69 |
323.36 |
+6.63 |
6,639 |
28,388 |
-687 |
Hover/Click |
|
May23 |
221102 |
309.35 |
315.38 |
307.67 |
315.13 |
+6.49 |
4,616 |
14,077 |
-118 |
Hover/Click |
|
Jun23 |
221102 |
303.23 |
309.35 |
299.79 |
308.91 |
+6.35 |
5,268 |
16,882 |
+207 |
Hover/Click |
|
Jul23 |
221102 |
300.05 |
305.82 |
296.58 |
305.33 |
+6.24 |
1,982 |
6,576 |
+96 |
Hover/Click |
|
Aug23 |
221102 |
296.71 |
302.56 |
294.45 |
302.56 |
+6.09 |
1,115 |
2,819 |
+48 |
Hover/Click |
|
Sep23 |
221102 |
294.81 |
300.81 |
292.67 |
300.16 |
+5.95 |
830 |
3,224 |
-11 |
Hover/Click |
|
Oct23 |
221102 |
292.03 |
297.96 |
292.03 |
297.96 |
+5.78 |
454 |
2,992 |
-7 |
Hover/Click |
|
Nov23 |
221102 |
293.50 |
295.84 |
293.50 |
295.84 |
+5.63 |
329 |
1,801 |
-2 |
Hover/Click |
|
Dec23 |
221102 |
286.99 |
294.20 |
286.61 |
293.75 |
+5.49 |
1,017 |
13,583 |
+77 |
Hover/Click |
|
Jan24 |
221102 |
291.68 |
291.68 |
291.68 |
291.68 |
+5.48 |
27 |
1,272 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
135,558 |
266,984 |
-825 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec22 |
221102 |
259.97 |
270.65 |
258.13 |
269.72 |
+10.27 |
49,059 |
87,844 |
-2,013 |
Hover/Click |
|
Jan23 |
221102 |
252.67 |
261.67 |
251.20 |
260.80 |
+8.31 |
28,932 |
48,088 |
+1,011 |
Hover/Click |
|
Feb23 |
221102 |
251.15 |
258.78 |
249.06 |
258.01 |
+7.69 |
10,236 |
16,291 |
+442 |
Hover/Click |
|
Mar23 |
221102 |
250.91 |
258.74 |
249.36 |
258.25 |
+7.56 |
5,953 |
23,307 |
+101 |
Hover/Click |
|
Apr23 |
221102 |
267.66 |
275.40 |
267.40 |
274.95 |
+7.35 |
2,205 |
10,383 |
+323 |
Hover/Click |
|
May23 |
221102 |
267.40 |
273.08 |
265.73 |
272.82 |
+6.84 |
1,793 |
7,428 |
+3 |
Hover/Click |
|
Jun23 |
221102 |
265.00 |
269.92 |
261.72 |
269.34 |
+6.40 |
2,321 |
14,694 |
+180 |
Hover/Click |
|
Jul23 |
221102 |
258.58 |
265.03 |
258.55 |
264.88 |
+6.05 |
562 |
3,597 |
+64 |
Hover/Click |
|
Aug23 |
221102 |
254.14 |
259.98 |
253.76 |
259.98 |
+5.67 |
251 |
1,989 |
+28 |
Hover/Click |
|
Sep23 |
221102 |
249.11 |
254.54 |
248.71 |
254.54 |
+5.27 |
229 |
2,563 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
102,965 |
227,570 |
-2,871 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec22 |
221102 |
269.72 |
269.72 |
269.72 |
269.72 |
+10.27 |
|
|
|
|
|
Jan23 |
221102 |
260.80 |
260.80 |
260.80 |
260.80 |
+8.31 |
|
|
|
|
|
Feb23 |
221102 |
258.01 |
258.01 |
258.01 |
258.01 |
+7.69 |
|
|
|
|
|
Mar23 |
221102 |
258.25 |
258.25 |
258.25 |
258.25 |
+7.56 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec22 |
221102 |
5.829 |
6.303 |
5.787 |
6.268 |
+0.554 |
128,751 |
102,841 |
-3,108 |
Hover/Click |
|
Jan23 |
221102 |
6.179 |
6.620 |
6.160 |
6.589 |
+0.509 |
64,951 |
139,615 |
+508 |
Hover/Click |
|
Feb23 |
221102 |
6.002 |
6.401 |
5.972 |
6.373 |
+0.474 |
24,875 |
59,752 |
+994 |
Hover/Click |
|
Mar23 |
221102 |
5.424 |
5.769 |
5.417 |
5.749 |
+0.374 |
27,483 |
97,267 |
+35 |
Hover/Click |
|
Apr23 |
221102 |
4.628 |
4.827 |
4.628 |
4.823 |
+0.193 |
27,519 |
78,231 |
+1,362 |
Hover/Click |
|
May23 |
221102 |
4.582 |
4.758 |
4.581 |
4.754 |
+0.169 |
12,943 |
86,044 |
-327 |
Hover/Click |
|
Jun23 |
221102 |
4.659 |
4.821 |
4.657 |
4.817 |
+0.158 |
6,484 |
24,213 |
+376 |
Hover/Click |
|
Jul23 |
221102 |
4.744 |
4.892 |
4.744 |
4.890 |
+0.148 |
4,116 |
33,869 |
+52 |
Hover/Click |
|
Aug23 |
221102 |
4.763 |
4.910 |
4.762 |
4.907 |
+0.144 |
3,107 |
22,416 |
+29 |
Hover/Click |
|
Sep23 |
221102 |
4.728 |
4.866 |
4.728 |
4.865 |
+0.140 |
3,455 |
29,946 |
-69 |
Hover/Click |
|
Oct23 |
221102 |
4.791 |
4.928 |
4.791 |
4.925 |
+0.137 |
9,932 |
52,557 |
+1,211 |
Hover/Click |
|
Nov23 |
221102 |
5.228 |
5.257 |
5.171 |
5.250 |
+0.096 |
3,451 |
21,867 |
-288 |
Hover/Click |
|
Dec23 |
221102 |
5.520 |
5.603 |
5.513 |
5.586 |
+0.092 |
3,659 |
27,239 |
+626 |
Hover/Click |
|
Jan24 |
221102 |
5.659 |
5.735 |
5.653 |
5.723 |
+0.093 |
4,702 |
36,594 |
-431 |
Hover/Click |
|
Feb24 |
221102 |
5.486 |
5.486 |
5.386 |
5.447 |
+0.074 |
1,680 |
10,958 |
+421 |
Hover/Click |
|
Mar24 |
221102 |
4.963 |
4.963 |
4.851 |
4.905 |
+0.053 |
1,235 |
22,538 |
+237 |
Hover/Click |
| Total Volume and Open Interest |
331,561 |
977,718 |
+2,161 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan23 |
221102 |
94.85 |
96.50 |
94.01 |
96.16 |
+1.51 |
304,529 |
450,864 |
-3,418 |
Hover/Click |
|
Feb23 |
221102 |
92.98 |
94.74 |
92.21 |
94.42 |
+1.63 |
120,996 |
283,353 |
+7,003 |
Hover/Click |
|
Mar23 |
221102 |
91.34 |
93.15 |
90.64 |
92.85 |
+1.68 |
71,382 |
165,826 |
+1,094 |
Hover/Click |
|
Apr23 |
221102 |
89.91 |
91.75 |
89.28 |
91.48 |
+1.71 |
29,225 |
93,361 |
+1,241 |
Hover/Click |
|
May23 |
221102 |
88.70 |
90.57 |
88.12 |
90.30 |
+1.73 |
20,138 |
93,423 |
+1,128 |
Hover/Click |
|
Jun23 |
221102 |
87.63 |
89.50 |
87.08 |
89.24 |
+1.73 |
48,572 |
191,480 |
+311 |
Hover/Click |
|
Jul23 |
221102 |
86.97 |
88.51 |
86.24 |
88.36 |
+1.73 |
5,831 |
49,194 |
-830 |
Hover/Click |
|
Aug23 |
221102 |
86.46 |
87.70 |
85.44 |
87.56 |
+1.72 |
5,491 |
37,021 |
+519 |
Hover/Click |
|
Sep23 |
221102 |
85.72 |
86.96 |
84.73 |
86.82 |
+1.71 |
8,884 |
44,757 |
+1,374 |
Hover/Click |
|
Oct23 |
221102 |
83.88 |
86.15 |
83.88 |
86.15 |
+1.70 |
2,224 |
27,877 |
-364 |
Hover/Click |
|
Nov23 |
221102 |
83.82 |
85.56 |
83.82 |
85.56 |
+1.68 |
2,261 |
23,853 |
-556 |
Hover/Click |
|
Dec23 |
221102 |
83.70 |
85.23 |
83.04 |
85.03 |
+1.68 |
32,200 |
175,095 |
+2,638 |
Hover/Click |
|
Jan24 |
221102 |
84.47 |
84.47 |
84.47 |
84.47 |
+1.68 |
792 |
22,849 |
+195 |
Hover/Click |
|
Feb24 |
221102 |
83.37 |
83.88 |
83.37 |
83.88 |
+1.66 |
362 |
16,719 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
666,983 |
1,902,832 |
-93,573 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov22 |
221102 |
1050.50 |
1063.25 |
1025.00 |
1054.25 |
+6.75 |
35,324 |
51,380 |
-4,411 |
Hover/Click |
|
Dec22 |
221102 |
1001.25 |
1023.00 |
982.75 |
1012.25 |
+17.00 |
72,335 |
134,451 |
-665 |
Hover/Click |
|
Jan23 |
221102 |
976.25 |
999.25 |
962.75 |
989.25 |
+17.00 |
44,169 |
68,047 |
+2,504 |
Hover/Click |
|
Feb23 |
221102 |
955.25 |
975.75 |
941.75 |
966.50 |
+16.75 |
23,335 |
41,785 |
+1,115 |
Hover/Click |
|
Mar23 |
221102 |
933.00 |
949.50 |
917.50 |
941.00 |
+17.25 |
17,880 |
36,863 |
+537 |
Hover/Click |
|
Apr23 |
221102 |
907.00 |
923.00 |
892.50 |
915.25 |
+17.75 |
8,160 |
25,389 |
+315 |
Hover/Click |
|
May23 |
221102 |
886.00 |
902.25 |
873.75 |
895.50 |
+17.25 |
5,611 |
18,368 |
+455 |
Hover/Click |
|
Jun23 |
221102 |
879.25 |
890.00 |
864.50 |
883.75 |
+16.25 |
11,860 |
29,310 |
+241 |
Hover/Click |
|
Jul23 |
221102 |
868.25 |
879.75 |
858.00 |
875.25 |
+15.75 |
2,353 |
10,677 |
+501 |
Hover/Click |
|
Aug23 |
221102 |
862.75 |
872.00 |
849.50 |
867.75 |
+15.25 |
1,102 |
9,016 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
230,835 |
498,696 |
+1,707 |
|
| Ethanol(CBOT) |
|
Nov22 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Dec22 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jan23 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221102 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
88.70 |
90.35 |
87.76 |
90.00 |
+1.63 |
24,547 |
78,971 |
-3,553 |
Hover/Click |
|
Jan23 |
221102 |
87.53 |
89.14 |
86.63 |
88.86 |
+1.67 |
35,625 |
51,883 |
+2,034 |
Hover/Click |
|
Feb23 |
221102 |
86.69 |
87.74 |
85.34 |
87.53 |
+1.71 |
19,996 |
31,701 |
+713 |
Hover/Click |
|
Mar23 |
221102 |
85.41 |
86.51 |
84.16 |
86.27 |
+1.74 |
13,315 |
30,607 |
+536 |
Hover/Click |
|
Apr23 |
221102 |
84.04 |
85.20 |
83.30 |
85.13 |
+1.76 |
4,968 |
15,386 |
+296 |
Hover/Click |
|
May23 |
221102 |
82.39 |
84.19 |
82.39 |
84.11 |
+1.77 |
2,363 |
11,925 |
-197 |
Hover/Click |
|
Jun23 |
221102 |
82.35 |
83.28 |
81.37 |
83.19 |
+1.76 |
4,570 |
54,118 |
-111 |
Hover/Click |
|
Jul23 |
221102 |
82.36 |
82.36 |
82.36 |
82.36 |
+1.76 |
361 |
5,919 |
+42 |
Hover/Click |
|
Aug23 |
221102 |
81.61 |
81.61 |
81.61 |
81.61 |
+1.75 |
214 |
4,181 |
-5 |
Hover/Click |
|
Sep23 |
221102 |
80.94 |
80.94 |
80.94 |
80.94 |
+1.77 |
188 |
10,845 |
+4 |
Hover/Click |
|
Oct23 |
221102 |
80.32 |
80.32 |
80.32 |
80.32 |
+1.76 |
0 |
2,766 |
+0 |
Hover/Click |
|
Nov23 |
221102 |
79.76 |
79.76 |
79.76 |
79.76 |
+1.75 |
0 |
5,378 |
+0 |
Hover/Click |
|
Dec23 |
221102 |
77.61 |
79.29 |
77.61 |
79.23 |
+1.72 |
4,003 |
53,600 |
+434 |
Hover/Click |
|
Jan24 |
221102 |
78.65 |
78.65 |
78.65 |
78.65 |
+1.70 |
0 |
3,379 |
+0 |
Hover/Click |
|
Feb24 |
221102 |
78.08 |
78.08 |
78.08 |
78.08 |
+1.67 |
0 |
1,239 |
+0 |
Hover/Click |
|
Mar24 |
221102 |
77.56 |
77.56 |
77.56 |
77.56 |
+1.66 |
0 |
1,697 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,628 |
412,532 |
+75 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
111.365 |
112.025 |
110.260 |
111.225 |
-0.135 |
24,963 |
54,718 |
-600 |
Hover/Click |
|
Mar23 |
221102 |
110.970 |
111.520 |
109.865 |
110.810 |
-0.145 |
107 |
1,064 |
-5 |
Hover/Click |
|
Jun23 |
221102 |
110.500 |
110.530 |
109.900 |
110.530 |
-0.145 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,070 |
55,789 |
-605 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
64.04 |
65.03 |
63.57 |
64.27 |
+0.19 |
68,582 |
169,095 |
+5,481 |
Hover/Click |
|
Mar23 |
221102 |
64.35 |
65.25 |
63.83 |
64.50 |
+0.19 |
108 |
296 |
-98 |
Hover/Click |
|
Jun23 |
221102 |
64.60 |
65.23 |
64.09 |
64.67 |
+0.18 |
0 |
74 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,716 |
169,665 |
+5,371 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
115.01 |
115.83 |
114.02 |
114.89 |
-0.10 |
103,558 |
244,246 |
-436 |
Hover/Click |
|
Mar23 |
221102 |
115.52 |
116.11 |
114.36 |
115.20 |
-0.11 |
76 |
2,175 |
+6 |
Hover/Click |
|
Jun23 |
221102 |
115.41 |
116.17 |
114.69 |
115.41 |
-0.08 |
0 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
103,846 |
248,614 |
-377 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
73.39 |
73.84 |
72.94 |
73.35 |
-0.10 |
77,780 |
138,809 |
+4,476 |
Hover/Click |
|
Mar23 |
221102 |
73.60 |
73.95 |
73.08 |
73.47 |
-0.11 |
136 |
3,759 |
+83 |
Hover/Click |
|
Jun23 |
221102 |
73.93 |
74.02 |
73.26 |
73.63 |
-0.10 |
3 |
702 |
+3 |
Hover/Click |
|
Sep23 |
221102 |
73.76 |
74.21 |
73.44 |
73.79 |
-0.10 |
1 |
207 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
78,241 |
143,984 |
+4,531 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
67.81 |
69.00 |
67.73 |
68.40 |
+0.54 |
126,528 |
261,224 |
+2,506 |
Hover/Click |
|
Mar23 |
221102 |
68.96 |
69.85 |
68.63 |
69.27 |
+0.55 |
131 |
3,463 |
-3 |
Hover/Click |
|
Jun23 |
221102 |
70.21 |
70.68 |
70.18 |
70.25 |
+0.54 |
1 |
156 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
126,672 |
265,851 |
+2,499 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
100.47 |
101.41 |
100.10 |
100.70 |
+0.17 |
19,850 |
49,424 |
+2,354 |
Hover/Click |
|
Mar23 |
221102 |
101.76 |
102.40 |
101.23 |
101.71 |
+0.16 |
5 |
326 |
+1 |
Hover/Click |
|
Jun23 |
221102 |
103.37 |
103.38 |
102.44 |
102.85 |
+0.16 |
0 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,855 |
49,804 |
+2,355 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
99.12 |
100.12 |
98.47 |
99.21 |
+0.03 |
165,706 |
644,531 |
-8,826 |
Hover/Click |
|
Mar23 |
221102 |
99.79 |
100.81 |
99.18 |
99.91 |
+0.03 |
463 |
11,202 |
+135 |
Hover/Click |
|
Jun23 |
221102 |
100.86 |
101.32 |
99.99 |
100.54 |
-0.03 |
75 |
5,265 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
167,553 |
669,995 |
-9,659 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
502.38 |
508.50 |
501.75 |
505.25 |
+2.38 |
53,389 |
278,014 |
-1,480 |
Hover/Click |
|
Mar23 |
221102 |
496.00 |
499.50 |
495.50 |
497.38 |
+2.38 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,390 |
278,046 |
-1,480 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
193.60 |
195.70 |
191.90 |
192.15 |
-2.80 |
29,772 |
25,295 |
+5,964 |
Hover/Click |
|
Jan23 |
221102 |
193.00 |
194.15 |
190.80 |
191.00 |
-2.75 |
37 |
48 |
+18 |
|
|
Feb23 |
221102 |
190.95 |
190.95 |
190.95 |
190.95 |
-1.65 |
0 |
2 |
+0 |
|
|
Mar23 |
221102 |
190.00 |
190.00 |
190.00 |
190.00 |
-1.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
29,809 |
25,345 |
-23,496 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
121~090 |
121~310 |
120~040 |
120~230 |
-0~100 |
404,588 |
1,208,924 |
+859 |
Hover/Click |
|
Mar23 |
221102 |
121~020 |
121~260 |
119~300 |
120~160 |
-0~110 |
1,616 |
2,696 |
+591 |
Hover/Click |
|
Jun23 |
221102 |
120~160 |
120~160 |
120~160 |
120~160 |
-0~110 |
2 |
0 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
406,206 |
1,211,620 |
+1,448 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
110~180 |
111~090 |
110~050 |
110~200 |
+0~015 |
1,866,622 |
3,956,820 |
-20,474 |
Hover/Click |
|
Mar23 |
221102 |
110~260 |
111~190 |
110~160 |
110~295 |
+0~015 |
1,690 |
15,304 |
+835 |
Hover/Click |
|
Jun23 |
221102 |
111~035 |
111~035 |
111~035 |
111~035 |
+0~015 |
15 |
26 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,868,327 |
3,972,150 |
-19,624 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
106~150 |
107~010 |
106~072 |
106~176 |
+0~006 |
1,117,572 |
4,118,104 |
-14,465 |
Hover/Click |
|
Mar23 |
221102 |
106~270 |
107~082 |
106~152 |
106~254 |
+0~010 |
2,449 |
7,079 |
+1,674 |
Hover/Click |
|
Jun23 |
221102 |
107~014 |
107~014 |
107~014 |
107~014 |
+0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,120,021 |
4,125,183 |
-12,791 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
102~023 |
102~092 |
101~287 |
102~012 |
-0~017 |
463,686 |
2,235,165 |
+26,721 |
Hover/Click |
|
Mar23 |
221102 |
102~095 |
102~155 |
102~032 |
102~076 |
-0~017 |
73 |
2,255 |
+58 |
Hover/Click |
|
Jun23 |
221102 |
102~076 |
102~076 |
102~076 |
102~076 |
-0~017 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
463,759 |
2,237,420 |
+26,779 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
94.885 |
94.950 |
94.850 |
94.885 |
+0.005 |
91,756 |
1,530,414 |
-15,703 |
|
|
Mar23 |
221102 |
94.680 |
94.795 |
94.610 |
94.665 |
-0.020 |
78,965 |
925,780 |
-7,928 |
|
|
Jun23 |
221102 |
94.710 |
94.845 |
94.600 |
94.670 |
-0.050 |
77,439 |
726,696 |
-3,957 |
|
|
Sep23 |
221102 |
94.905 |
95.045 |
94.770 |
94.855 |
-0.075 |
49,412 |
721,303 |
+1,059 |
|
|
Dec23 |
221102 |
95.115 |
95.255 |
94.975 |
95.065 |
-0.085 |
97,934 |
921,662 |
-11,175 |
|
|
Mar24 |
221102 |
95.380 |
95.510 |
95.240 |
95.330 |
-0.085 |
35,466 |
394,479 |
-267 |
|
|
Jun24 |
221102 |
95.580 |
95.715 |
95.460 |
95.555 |
-0.070 |
26,533 |
401,736 |
+1,699 |
|
|
Sep24 |
221102 |
95.720 |
95.855 |
95.615 |
95.715 |
-0.055 |
18,780 |
387,150 |
+1,271 |
|
|
Dec24 |
221102 |
95.855 |
95.970 |
95.750 |
95.850 |
-0.040 |
28,066 |
626,534 |
-1,664 |
|
|
Mar25 |
221102 |
95.945 |
96.070 |
95.870 |
95.960 |
-0.030 |
13,092 |
220,336 |
-328 |
|
|
Jun25 |
221102 |
96.010 |
96.125 |
95.945 |
96.035 |
-0.015 |
12,865 |
168,730 |
+2,064 |
|
|
Sep25 |
221102 |
96.050 |
96.170 |
96.000 |
96.080 |
unch |
9,356 |
112,785 |
-701 |
|
|
Dec25 |
221102 |
96.070 |
96.195 |
96.035 |
96.105 |
+0.010 |
15,853 |
148,846 |
-452 |
|
|
Mar26 |
221102 |
96.070 |
96.200 |
96.040 |
96.115 |
+0.020 |
5,570 |
75,197 |
-72 |
|
|
Jun26 |
221102 |
96.070 |
96.195 |
96.040 |
96.110 |
+0.025 |
5,940 |
83,597 |
+36 |
|
|
Sep26 |
221102 |
96.070 |
96.190 |
96.035 |
96.105 |
+0.030 |
8,266 |
102,477 |
+318 |
|
|
Dec26 |
221102 |
96.045 |
96.170 |
96.020 |
96.085 |
+0.030 |
9,470 |
62,719 |
-1,644 |
|
|
Mar27 |
221102 |
96.020 |
96.135 |
95.990 |
96.050 |
+0.025 |
6,868 |
42,794 |
-1,328 |
|
| Total Volume and Open Interest |
615,756 |
7,929,580 |
-38,025 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221102 |
129~27 |
130~20 |
128~13 |
129~03 |
-0~10 |
341,285 |
1,453,774 |
-13,327 |
|
|
Mar23 |
221102 |
130~14 |
130~26 |
128~27 |
129~18 |
-0~12 |
|
|
|
|
|
Jun23 |
221102 |
129~18 |
129~18 |
129~18 |
129~18 |
-0~12 |
|
|
|
|
| Total Volume and Open Interest |
341,285 |
1,453,774 |
-13,327 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221102 |
116~085 |
117~005 |
115~195 |
116~050 |
-0~025 |
400,267 |
1,402,245 |
+7,192 |
|
|
Mar23 |
221102 |
116~115 |
117~030 |
115~235 |
116~090 |
-0~030 |
84 |
71 |
+64 |
|
|
Jun23 |
221102 |
116~090 |
116~090 |
116~090 |
116~090 |
-0~030 |
|
|
|
|
| Total Volume and Open Interest |
400,351 |
1,402,316 |
+7,256 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov22 |
221102 |
96.217 |
96.217 |
96.213 |
96.217 |
+0.003 |
49,614 |
383,661 |
+11,160 |
|
|
Dec22 |
221102 |
95.830 |
95.855 |
95.820 |
95.840 |
+0.010 |
14,436 |
173,888 |
+975 |
|
|
Jan23 |
221102 |
95.560 |
95.610 |
95.545 |
95.580 |
+0.020 |
47,618 |
271,623 |
+8,419 |
|
|
Feb23 |
221102 |
95.200 |
95.285 |
95.185 |
95.215 |
+0.020 |
42,442 |
144,897 |
+3,036 |
|
|
Mar23 |
221102 |
95.125 |
95.225 |
95.100 |
95.140 |
+0.015 |
11,367 |
40,220 |
-352 |
|
|
Apr23 |
221102 |
95.000 |
95.120 |
94.965 |
95.010 |
unch |
27,457 |
81,266 |
-3,920 |
|
| Total Volume and Open Interest |
241,788 |
1,336,869 |
-361,222 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
148.95 |
149.04 |
148.66 |
148.81 |
-0.13 |
1,154 |
17,811 |
-542 |
Hover/Click |
|
Mar23 |
221102 |
147.27 |
147.27 |
147.27 |
147.27 |
-0.13 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221102 |
147.27 |
147.27 |
147.27 |
147.27 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,154 |
17,812 |
-542 |
|
| Euro-Buxl(EUREX) |
|
Dec22 |
221102 |
144.96 |
147.00 |
143.74 |
146.04 |
+1.08 |
72,676 |
234,405 |
+9,463 |
|
|
Mar23 |
221102 |
144.60 |
144.60 |
144.60 |
144.60 |
+1.02 |
0 |
3 |
+0 |
|
|
Jun23 |
221102 |
143.20 |
143.20 |
143.20 |
143.20 |
+1.08 |
|
|
|
|
| Total Volume and Open Interest |
72,676 |
234,408 |
+9,463 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
138.75 |
139.24 |
138.09 |
138.64 |
-0.20 |
662,652 |
1,466,298 |
-20,681 |
Hover/Click |
|
Mar23 |
221102 |
137.45 |
137.68 |
137.00 |
137.40 |
-0.16 |
19 |
612 |
-15 |
Hover/Click |
|
Jun23 |
221102 |
135.54 |
135.54 |
135.54 |
135.54 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
662,671 |
1,466,910 |
-20,696 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
119.85 |
120.08 |
119.50 |
119.67 |
-0.25 |
454,196 |
1,596,231 |
-30,965 |
Hover/Click |
|
Mar23 |
221102 |
118.09 |
118.09 |
118.09 |
118.09 |
-0.08 |
0 |
87 |
+0 |
Hover/Click |
|
Jun23 |
221102 |
118.95 |
118.95 |
118.95 |
118.95 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
454,196 |
1,596,318 |
-30,965 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
221102 |
106.96 |
107.04 |
106.86 |
106.91 |
-0.08 |
484,627 |
2,107,580 |
-68,558 |
|
|
Mar23 |
221102 |
106.40 |
106.50 |
106.40 |
106.41 |
+0.03 |
10 |
59 |
+6 |
|
|
Jun23 |
221102 |
106.81 |
106.81 |
106.81 |
106.81 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
484,637 |
2,107,639 |
-68,552 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221102 |
97.720 |
97.720 |
97.720 |
97.720 |
-0.015 |
20 |
283 |
+0 |
|
|
Mar23 |
221102 |
97.210 |
97.210 |
97.210 |
97.210 |
-0.015 |
0 |
396 |
+0 |
|
|
Jun23 |
221102 |
96.985 |
96.985 |
96.985 |
96.985 |
-0.020 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
71 |
1,585 |
-30 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
103~04 |
103~17 |
102~13 |
103~04 |
+0~07 |
157,911 |
451,300 |
-2,476 |
Hover/Click |
|
Mar23 |
221102 |
101~05 |
101~05 |
101~05 |
101~05 |
+0~03 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
157,911 |
451,303 |
-2,476 |
|
| 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 |
221102 |
97.730 |
97.745 |
97.705 |
97.715 |
-0.015 |
87,875 |
726,418 |
+2,298 |
|
|
Mar23 |
221102 |
97.220 |
97.270 |
97.175 |
97.205 |
-0.025 |
122,833 |
677,861 |
-5,689 |
|
|
Jun23 |
221102 |
97.005 |
97.065 |
96.950 |
96.980 |
-0.025 |
114,596 |
521,456 |
-9,410 |
|
| Total Volume and Open Interest |
850,546 |
4,432,671 |
-22,699 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
96.70 |
96.71 |
96.68 |
96.69 |
-0.02 |
14,670 |
215,092 |
-3,720 |
|
|
Mar23 |
221102 |
96.15 |
96.16 |
96.06 |
96.08 |
-0.07 |
15,809 |
179,151 |
-4,986 |
|
|
Jun23 |
221102 |
95.88 |
95.90 |
95.76 |
95.77 |
-0.11 |
11,765 |
114,004 |
+971 |
|
|
Sep23 |
221102 |
95.80 |
95.83 |
95.67 |
95.68 |
-0.12 |
8,651 |
104,278 |
+48 |
|
|
Dec23 |
221102 |
95.77 |
95.81 |
95.65 |
95.65 |
-0.12 |
6,217 |
88,333 |
-82 |
|
|
Mar24 |
221102 |
95.81 |
95.84 |
95.68 |
95.68 |
-0.13 |
5,011 |
71,841 |
+364 |
|
|
Jun24 |
221102 |
95.87 |
95.90 |
95.73 |
95.74 |
-0.14 |
3,643 |
61,864 |
+842 |
|
|
Sep24 |
221102 |
95.94 |
95.97 |
95.80 |
95.81 |
-0.13 |
3,423 |
41,890 |
+730 |
|
|
Dec24 |
221102 |
96.00 |
96.00 |
95.86 |
95.87 |
-0.12 |
6 |
704 |
-7 |
|
|
Mar25 |
221102 |
96.03 |
96.03 |
95.92 |
95.92 |
-0.10 |
0 |
171 |
+0 |
|
| Total Volume and Open Interest |
69,195 |
877,657 |
-5,840 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
96.23 |
96.31 |
96.18 |
96.18 |
-0.05 |
135,812 |
933,833 |
-18,831 |
|
|
Mar23 |
221102 |
96.18 |
96.18 |
96.18 |
96.18 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
135,812 |
933,833 |
-18,831 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
96.70 |
96.76 |
96.60 |
96.61 |
-0.09 |
174,272 |
782,868 |
-12,830 |
|
|
Mar23 |
221102 |
96.61 |
96.61 |
96.61 |
96.61 |
-0.09 |
|
|
|
|
| Total Volume and Open Interest |
174,272 |
782,868 |
-12,830 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
1651.4 |
1673.1 |
1637.4 |
1650.0 |
+0.3 |
128,413 |
358,108 |
-4,403 |
Hover/Click |
|
Feb23 |
221102 |
1664.9 |
1687.0 |
1651.4 |
1664.1 |
+0.3 |
7,303 |
71,644 |
+1,999 |
Hover/Click |
|
Apr23 |
221102 |
1681.6 |
1701.6 |
1666.8 |
1679.0 |
+0.5 |
1,119 |
17,702 |
+133 |
Hover/Click |
|
Jun23 |
221102 |
1693.5 |
1715.2 |
1682.1 |
1694.1 |
+0.7 |
741 |
8,804 |
+329 |
Hover/Click |
|
Aug23 |
221102 |
1709.7 |
1709.7 |
1697.9 |
1709.2 |
+1.1 |
63 |
2,608 |
-45 |
Hover/Click |
|
Oct23 |
221102 |
1729.0 |
1729.0 |
1724.5 |
1724.5 |
+2.2 |
4 |
724 |
+4 |
Hover/Click |
|
Dec23 |
221102 |
1749.0 |
1760.7 |
1730.9 |
1741.0 |
+4.2 |
206 |
1,990 |
+103 |
Hover/Click |
|
Feb24 |
221102 |
1755.1 |
1755.1 |
1755.1 |
1755.1 |
+4.2 |
0 |
1 |
+0 |
Hover/Click |
|
Apr24 |
221102 |
1766.6 |
1766.6 |
1766.6 |
1766.6 |
+4.2 |
|
|
|
Hover/Click |
|
Jun24 |
221102 |
1777.3 |
1777.3 |
1777.3 |
1777.3 |
+4.2 |
0 |
180 |
+0 |
Hover/Click |
|
Aug24 |
221102 |
1785.8 |
1785.8 |
1785.8 |
1785.8 |
+4.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
138,373 |
464,625 |
-3,144 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
1963.5 |
2011.0 |
1920.0 |
1959.4 |
-7.3 |
36,651 |
106,248 |
+503 |
Hover/Click |
|
Mar23 |
221102 |
1977.0 |
2025.5 |
1936.0 |
1974.7 |
-8.1 |
2,537 |
25,845 |
+375 |
Hover/Click |
|
May23 |
221102 |
2007.5 |
2028.0 |
1946.0 |
1985.0 |
-9.5 |
223 |
3,134 |
+120 |
Hover/Click |
|
Jul23 |
221102 |
2004.5 |
2041.5 |
1960.5 |
1999.0 |
-10.7 |
36 |
1,577 |
+10 |
Hover/Click |
|
Sep23 |
221102 |
2018.5 |
2047.0 |
2013.9 |
2013.9 |
-11.0 |
15 |
719 |
+7 |
Hover/Click |
|
Dec23 |
221102 |
2059.0 |
2059.0 |
2037.8 |
2037.8 |
-10.8 |
35 |
274 |
+6 |
Hover/Click |
|
Mar24 |
221102 |
2060.9 |
2060.9 |
2060.9 |
2060.9 |
-9.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
39,945 |
139,157 |
+1,030 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
221102 |
952.7 |
964.8 |
939.0 |
950.9 |
+0.4 |
15,672 |
52,451 |
-1,244 |
Hover/Click |
|
Apr23 |
221102 |
950.5 |
961.0 |
936.5 |
948.0 |
+0.9 |
344 |
4,387 |
+195 |
Hover/Click |
|
Jul23 |
221102 |
949.8 |
949.8 |
949.8 |
949.8 |
+0.6 |
0 |
93 |
+0 |
Hover/Click |
|
Oct23 |
221102 |
953.2 |
953.2 |
953.2 |
953.2 |
+0.6 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,016 |
56,940 |
-1,049 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
1874.00 |
1910.00 |
1842.00 |
1850.10 |
-26.90 |
2,521 |
6,489 |
+252 |
Hover/Click |
|
Mar23 |
221102 |
1908.00 |
1913.50 |
1859.00 |
1865.00 |
-24.50 |
255 |
1,875 |
+108 |
Hover/Click |
|
Jun23 |
221102 |
1870.80 |
1870.80 |
1870.80 |
1870.80 |
-24.30 |
5 |
10 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,781 |
8,374 |
+362 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
347.15 |
351.60 |
343.30 |
346.85 |
-0.40 |
66,572 |
102,708 |
-183 |
Hover/Click |
|
Mar23 |
221102 |
344.80 |
350.15 |
342.00 |
345.45 |
-0.25 |
15,269 |
53,515 |
+986 |
Hover/Click |
|
May23 |
221102 |
345.25 |
349.60 |
341.80 |
345.00 |
+0.05 |
1,485 |
8,549 |
+94 |
Hover/Click |
|
Jul23 |
221102 |
345.85 |
348.25 |
342.00 |
344.45 |
+0.25 |
705 |
5,681 |
+73 |
Hover/Click |
|
Sep23 |
221102 |
345.00 |
347.45 |
342.55 |
343.80 |
+0.20 |
265 |
1,480 |
-48 |
Hover/Click |
| Total Volume and Open Interest |
85,493 |
180,740 |
+971 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
32657 |
33106 |
32121 |
32178 |
-507 |
201,242 |
74,932 |
-1,672 |
Hover/Click |
|
Mar23 |
221102 |
32910 |
33333 |
32370 |
32416 |
-504 |
272 |
1,224 |
+58 |
Hover/Click |
|
Jun23 |
221102 |
33177 |
33539 |
32621 |
32621 |
-534 |
0 |
10 |
+0 |
Hover/Click |
|
Sep23 |
221102 |
33325 |
33325 |
32808 |
32808 |
-517 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
201,514 |
76,166 |
-1,614 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
3863.00 |
3907.00 |
3760.25 |
3768.75 |
-97.25 |
2,002,625 |
2,293,422 |
+13,450 |
Hover/Click |
|
Mar23 |
221102 |
3896.50 |
3939.75 |
3791.75 |
3799.75 |
-98.50 |
1,996 |
55,047 |
+598 |
Hover/Click |
|
Jun23 |
221102 |
3930.00 |
3969.25 |
3825.00 |
3833.75 |
-99.25 |
94 |
2,247 |
-44 |
Hover/Click |
|
Sep23 |
221102 |
3977.00 |
3979.00 |
3870.00 |
3870.00 |
-99.75 |
6 |
375 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,004,721 |
2,353,982 |
+14,004 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
11320.25 |
11460.00 |
10909.00 |
10944.50 |
-387.50 |
607,680 |
278,378 |
-3,981 |
Hover/Click |
|
Mar23 |
221102 |
11444.00 |
11567.50 |
11022.50 |
11057.00 |
-390.50 |
578 |
4,334 |
+2 |
Hover/Click |
|
Jun23 |
221102 |
11200.00 |
11618.75 |
11180.75 |
11182.00 |
-390.00 |
0 |
258 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
608,258 |
283,319 |
-3,979 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
221102 |
2448.20 |
2462.90 |
2371.60 |
2376.90 |
-72.20 |
17,701 |
48,561 |
-2,377 |
Hover/Click |
|
Mar23 |
221102 |
2381.40 |
2459.80 |
2381.40 |
2381.40 |
-69.10 |
0 |
1 |
+0 |
Hover/Click |
|
Jun23 |
221102 |
2386.10 |
2386.10 |
2386.10 |
2386.10 |
-72.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
17,701 |
48,562 |
-2,377 |
|
| Volatility Index(CBOE) |
|
Nov22 |
221102 |
25.80 |
26.70 |
25.45 |
26.45 |
+0.82 |
57,572 |
119,483 |
-2,685 |
|
|
Dec22 |
221102 |
26.00 |
26.75 |
25.80 |
26.70 |
+0.70 |
44,737 |
103,117 |
+3,507 |
|
|
Jan23 |
221102 |
27.30 |
27.85 |
27.00 |
27.80 |
+0.50 |
19,849 |
43,877 |
-416 |
|
|
Feb23 |
221102 |
27.57 |
27.97 |
27.20 |
27.92 |
+0.42 |
8,240 |
22,324 |
+494 |
|
| Total Volume and Open Interest |
138,886 |
316,690 |
+2,225 |
|
| S & P 600(CME) |
|
Dec22 |
221102 |
1162.20 |
1162.20 |
1162.20 |
1162.20 |
-40.40 |
|
|
|
|
|
Mar23 |
221102 |
1165.10 |
1165.10 |
1165.10 |
1165.10 |
-40.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221102 |
1852.80 |
1869.60 |
1789.40 |
1793.30 |
-63.30 |
209,418 |
505,444 |
-2,020 |
Hover/Click |
|
Mar23 |
221102 |
1874.00 |
1883.50 |
1805.20 |
1808.10 |
-64.60 |
9 |
287 |
+1 |
Hover/Click |
|
Jun23 |
221102 |
1824.50 |
1824.50 |
1824.50 |
1824.50 |
-62.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
209,427 |
505,731 |
-2,019 |
|
| Nikkei 225(CME) |
|
Dec22 |
221102 |
27575 |
27745 |
27290 |
27320 |
-275 |
3,494 |
12,939 |
-2 |
|
|
Mar23 |
221102 |
27245 |
27660 |
27245 |
27245 |
-270 |
20 |
30 |
+18 |
|
| Total Volume and Open Interest |
3,514 |
12,969 |
+16 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
27675 |
27775 |
27505 |
27635 |
-30 |
55,675 |
108,762 |
+1,408 |
|
|
Mar23 |
221102 |
27575 |
27575 |
27575 |
27575 |
-30 |
500 |
1,023 |
+500 |
|
|
Jun23 |
221102 |
27320 |
27320 |
27320 |
27320 |
-30 |
104 |
2,970 |
+0 |
|
| Total Volume and Open Interest |
56,303 |
126,696 |
+1,926 |
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
221102 |
27595 |
27690 |
27555 |
27640 |
-50 |
475,987 |
376,078 |
-8,637 |
|
|
Mar23 |
221101 |
27445 |
27620 |
27375 |
27620 |
+160 |
30,357 |
24,624 |
-2,214 |
|
|
Jun23 |
221101 |
27185 |
27360 |
27130 |
27360 |
+140 |
583 |
1,719 |
+34 |
|
| Total Volume and Open Interest |
563,593 |
528,634 |
-15,368 |
|
| Nikkei 225(JPX) |
|
Dec22 |
221102 |
27600 |
27690 |
27550 |
27640 |
-50 |
41,137 |
222,482 |
+1,405 |
|
|
Mar23 |
221102 |
27520 |
27600 |
27490 |
27560 |
-60 |
439 |
22,367 |
+13 |
|
|
Jun23 |
221102 |
27310 |
27310 |
27310 |
27310 |
-50 |
2 |
10,944 |
-2 |
|
| Total Volume and Open Interest |
41,587 |
308,384 |
+1,516 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
221102 |
27570 |
27740 |
27280 |
27315 |
-275 |
23,911 |
50,694 |
+1,118 |
|
|
Mar23 |
221102 |
27510 |
27645 |
27220 |
27235 |
-275 |
0 |
22 |
+0 |
|
|
Jun23 |
221102 |
27005 |
27005 |
27005 |
27005 |
-275 |
|
|
|
|
| Total Volume and Open Interest |
23,911 |
50,716 |
+1,118 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221102 |
27320 |
27660 |
27320 |
27320 |
-270 |
0 |
1 |
+0 |
|
|
Mar23 |
221102 |
27240 |
27240 |
27240 |
27240 |
-270 |
|
|
|
|
|
Jun23 |
221102 |
27010 |
27010 |
27010 |
27010 |
-270 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov22 |
221102 |
6349.5 |
6379.0 |
6218.5 |
6278.0 |
-51.0 |
48,929 |
232,956 |
-8,635 |
|
|
Dec22 |
221102 |
6350.0 |
6350.5 |
6255.0 |
6274.5 |
-51.0 |
172 |
19,070 |
-28 |
|
|
Jan23 |
221102 |
6276.5 |
6276.5 |
6276.5 |
6276.5 |
-51.0 |
|
|
|
|
|
Mar23 |
221102 |
6296.0 |
6296.0 |
6296.0 |
6296.0 |
-51.0 |
0 |
33 |
+0 |
|
|
Jun23 |
221102 |
6190.5 |
6190.5 |
6190.5 |
6190.5 |
-51.5 |
|
|
|
|
|
Sep23 |
221102 |
6222.0 |
6222.0 |
6222.0 |
6222.0 |
-49.0 |
|
|
|
|
| Total Volume and Open Interest |
49,101 |
252,062 |
-8,663 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov22 |
221102 |
15441 |
15888 |
15284 |
15830 |
+374 |
163,506 |
134,535 |
+1,280 |
|
|
Dec22 |
221102 |
15486 |
15938 |
15350 |
15886 |
+379 |
3,374 |
15,333 |
-304 |
|
|
Jan23 |
221102 |
15941 |
15941 |
15941 |
15941 |
+377 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
167,935 |
153,723 |
-18,243 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
13375.0 |
13438.0 |
13152.0 |
13277.0 |
-69.0 |
45,006 |
102,569 |
-3,968 |
|
|
Mar23 |
221102 |
13474.0 |
13474.0 |
13234.0 |
13349.0 |
-70.0 |
11 |
388 |
-40 |
|
|
Jun23 |
221102 |
13487.0 |
13487.0 |
13487.0 |
13487.0 |
-70.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
45,017 |
102,965 |
-4,008 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221102 |
13373.0 |
13436.0 |
13152.0 |
13277.0 |
-69.0 |
38,593 |
13,324 |
-503 |
|
|
Mar23 |
221102 |
13475.0 |
13479.0 |
13226.0 |
13349.0 |
-70.0 |
15 |
220 |
-4 |
|
|
Jun23 |
221102 |
13487.0 |
13487.0 |
13487.0 |
13487.0 |
-70.0 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
38,608 |
13,550 |
-507 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
3653 |
3675 |
3579 |
3620 |
-27 |
776,791 |
4,653,520 |
-3,078 |
|
|
Mar23 |
221102 |
3667 |
3667 |
3590 |
3625 |
-27 |
10 |
38,795 |
+1 |
|
|
Jun23 |
221102 |
3605 |
3605 |
3568 |
3568 |
-28 |
0 |
19,517 |
+0 |
|
| Total Volume and Open Interest |
776,801 |
4,720,318 |
-3,077 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221102 |
10798 |
10864 |
10722 |
10794 |
+33 |
34,976 |
199,663 |
+3,008 |
|
|
Mar23 |
221102 |
10658 |
10708 |
10658 |
10708 |
+32 |
1 |
83 |
+0 |
|
|
Jun23 |
221102 |
10583 |
10583 |
10583 |
10583 |
+32 |
|
|
|
|
| Total Volume and Open Interest |
34,977 |
199,746 |
+3,008 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221102 |
7184.50 |
7209.50 |
7094.00 |
7148.50 |
-36.50 |
116,766 |
562,874 |
+1,157 |
|
|
Mar23 |
221102 |
7149.50 |
7149.50 |
7149.50 |
7149.50 |
-35.50 |
0 |
89 |
+0 |
|
|
Jun23 |
221102 |
7170.50 |
7170.50 |
7170.50 |
7170.50 |
-35.50 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
116,766 |
562,985 |
+1,157 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
221102 |
6978.0 |
7020.0 |
6954.0 |
6989.0 |
+16.0 |
46,803 |
227,714 |
-2,898 |
|
|
Mar23 |
221102 |
6956.0 |
6960.0 |
6938.0 |
6946.0 |
+17.0 |
4 |
268 |
+0 |
|
|
Jun23 |
221102 |
6946.0 |
6946.0 |
6946.0 |
6946.0 |
+17.0 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
46,807 |
228,034 |
-2,898 |
|
| FTSE MIB(ISE) |
|
Dec22 |
221102 |
22770.00 |
22875.00 |
22485.00 |
22709.00 |
+32.00 |
13,298 |
94,477 |
-1,907 |
|
|
Mar23 |
221102 |
22875.00 |
22900.00 |
22741.00 |
22741.00 |
+32.00 |
16 |
542 |
+12 |
|
|
Jun23 |
221102 |
22296.00 |
22296.00 |
22296.00 |
22296.00 |
+32.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
13,314 |
95,026 |
-1,895 |
|
| KOSPI 200(KFE) |
|
Dec22 |
221102 |
303.50 |
305.50 |
302.45 |
304.45 |
+0.55 |
298,488 |
337,474 |
-1,758 |
|
|
Mar23 |
221102 |
300.70 |
303.20 |
300.30 |
302.15 |
+0.20 |
612 |
19,417 |
+310 |
|
|
Jun23 |
221102 |
303.85 |
303.85 |
303.85 |
303.85 |
+0.85 |
0 |
20,465 |
+440 |
|
| Total Volume and Open Interest |
299,112 |
411,378 |
-1,017 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov22 |
221102 |
639.35 |
650.60 |
638.75 |
648.90 |
+6.90 |
66 |
1,178 |
+0 |
|
|
Dec22 |
221102 |
651.40 |
651.40 |
635.10 |
651.40 |
+6.90 |
|
|
|
|
|
Jan23 |
221102 |
653.90 |
653.90 |
653.90 |
653.90 |
+11.90 |
|
|
|
|
| Total Volume and Open Interest |
66 |
1,178 |
+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. |
|
|
