|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 08, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
221108 |
1440.75 |
1446.00 |
1436.00 |
1444.00 |
+4.00 |
473 |
1,518 |
-181 |
Hover/Click |
Jan23 |
221108 |
1450.25 |
1454.00 |
1440.50 |
1446.50 |
-3.75 |
88,740 |
259,520 |
+2,683 |
Hover/Click |
Mar23 |
221108 |
1458.00 |
1461.00 |
1448.50 |
1453.25 |
-4.75 |
33,404 |
128,797 |
+1,383 |
Hover/Click |
May23 |
221108 |
1465.00 |
1467.75 |
1455.75 |
1459.75 |
-5.75 |
22,535 |
85,791 |
+2,368 |
Hover/Click |
Jul23 |
221108 |
1468.00 |
1470.00 |
1458.50 |
1461.50 |
-6.75 |
14,158 |
64,854 |
+1,315 |
Hover/Click |
Aug23 |
221108 |
1451.50 |
1453.00 |
1442.25 |
1445.00 |
-5.25 |
2,690 |
3,905 |
-196 |
Hover/Click |
Sep23 |
221108 |
1414.00 |
1414.25 |
1404.50 |
1407.25 |
-4.00 |
1,170 |
1,943 |
-112 |
Hover/Click |
Nov23 |
221108 |
1391.00 |
1396.00 |
1386.25 |
1388.25 |
-3.50 |
6,444 |
46,370 |
+14 |
Hover/Click |
Jan24 |
221108 |
1396.50 |
1397.50 |
1388.25 |
1390.25 |
-3.50 |
322 |
1,270 |
+45 |
Hover/Click |
Mar24 |
221108 |
1385.00 |
1388.25 |
1380.75 |
1381.50 |
-3.75 |
168 |
2,050 |
+33 |
Hover/Click |
May24 |
221108 |
1378.50 |
1383.00 |
1376.50 |
1376.75 |
-3.75 |
118 |
1,854 |
+66 |
Hover/Click |
Jul24 |
221108 |
1377.75 |
1377.75 |
1377.75 |
1377.75 |
-3.75 |
36 |
311 |
+9 |
Hover/Click |
Aug24 |
221108 |
1367.00 |
1367.00 |
1367.00 |
1367.00 |
-3.75 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221108 |
1346.75 |
1346.75 |
1346.75 |
1346.75 |
-3.75 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
170,367 |
599,489 |
+7,482 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
419.10 |
422.90 |
417.20 |
419.30 |
+0.30 |
39,352 |
130,731 |
-2,184 |
Hover/Click |
Jan23 |
221108 |
413.50 |
416.20 |
411.20 |
413.70 |
+0.80 |
17,866 |
98,550 |
+2,016 |
Hover/Click |
Mar23 |
221108 |
404.20 |
408.40 |
402.90 |
406.40 |
+2.10 |
15,885 |
81,954 |
+2,446 |
Hover/Click |
May23 |
221108 |
399.70 |
404.20 |
398.90 |
402.50 |
+2.40 |
9,831 |
41,847 |
+1,176 |
Hover/Click |
Jul23 |
221108 |
398.70 |
403.40 |
397.90 |
401.50 |
+2.40 |
6,830 |
28,248 |
+489 |
Hover/Click |
Aug23 |
221108 |
394.80 |
398.90 |
393.90 |
397.20 |
+2.10 |
1,124 |
5,975 |
+221 |
Hover/Click |
Sep23 |
221108 |
388.60 |
392.80 |
388.00 |
391.00 |
+1.70 |
461 |
4,365 |
+20 |
Hover/Click |
Oct23 |
221108 |
383.80 |
385.60 |
381.60 |
384.10 |
+1.70 |
218 |
2,650 |
+19 |
Hover/Click |
Dec23 |
221108 |
383.10 |
384.80 |
380.30 |
383.30 |
+1.30 |
1,066 |
7,519 |
+302 |
Hover/Click |
Jan24 |
221108 |
382.30 |
383.40 |
381.60 |
382.20 |
+1.00 |
44 |
650 |
+17 |
Hover/Click |
Total Volume and Open Interest |
92,689 |
403,449 |
+4,528 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
76.54 |
76.88 |
74.85 |
75.03 |
-1.30 |
45,517 |
108,771 |
-1,557 |
Hover/Click |
Jan23 |
221108 |
74.14 |
74.25 |
72.51 |
72.68 |
-1.22 |
27,397 |
98,459 |
+900 |
Hover/Click |
Mar23 |
221108 |
72.10 |
72.20 |
70.54 |
70.74 |
-1.15 |
26,301 |
86,155 |
+3,387 |
Hover/Click |
May23 |
221108 |
70.34 |
70.47 |
68.84 |
69.07 |
-1.12 |
15,810 |
56,343 |
+1,622 |
Hover/Click |
Jul23 |
221108 |
68.79 |
68.90 |
67.34 |
67.57 |
-1.11 |
12,158 |
51,933 |
+1,106 |
Hover/Click |
Aug23 |
221108 |
67.56 |
67.65 |
66.22 |
66.42 |
-1.10 |
2,024 |
6,248 |
+20 |
Hover/Click |
Sep23 |
221108 |
66.53 |
66.62 |
65.22 |
65.41 |
-1.08 |
1,365 |
5,664 |
+100 |
Hover/Click |
Oct23 |
221108 |
65.84 |
65.84 |
64.33 |
64.50 |
-1.06 |
796 |
5,184 |
-41 |
Hover/Click |
Dec23 |
221108 |
64.59 |
65.08 |
63.74 |
63.90 |
-1.05 |
1,604 |
19,378 |
+281 |
Hover/Click |
Jan24 |
221108 |
63.47 |
63.47 |
63.33 |
63.43 |
-1.04 |
17 |
501 |
+5 |
Hover/Click |
Total Volume and Open Interest |
133,012 |
442,259 |
+5,826 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
221108 |
897.3 |
897.3 |
897.3 |
897.3 |
-12.3 |
191 |
62 |
+0 |
Hover/Click |
Jan23 |
221108 |
896.5 |
906.6 |
881.5 |
884.2 |
-12.3 |
20,829 |
64,409 |
-279 |
Hover/Click |
Mar23 |
221108 |
894.0 |
901.6 |
879.4 |
882.1 |
-11.9 |
12,735 |
76,232 |
-1,346 |
Hover/Click |
May23 |
221108 |
896.5 |
902.0 |
882.9 |
885.0 |
-10.8 |
5,606 |
45,879 |
+1,545 |
Hover/Click |
Jul23 |
221108 |
896.9 |
900.0 |
885.5 |
886.7 |
-9.4 |
2,875 |
16,162 |
+829 |
Hover/Click |
Total Volume and Open Interest |
43,903 |
221,413 |
+1,926 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
675.75 |
677.00 |
666.25 |
667.50 |
-8.25 |
112,564 |
570,859 |
-5,483 |
Hover/Click |
Mar23 |
221108 |
681.50 |
682.75 |
672.25 |
673.75 |
-7.75 |
68,372 |
389,681 |
+3,627 |
Hover/Click |
May23 |
221108 |
681.75 |
683.00 |
672.75 |
673.75 |
-8.25 |
20,905 |
158,444 |
+71 |
Hover/Click |
Jul23 |
221108 |
677.00 |
678.00 |
668.75 |
669.75 |
-7.50 |
30,787 |
178,793 |
+5,041 |
Hover/Click |
Sep23 |
221108 |
636.75 |
638.00 |
630.75 |
631.50 |
-5.25 |
4,660 |
54,479 |
+1,121 |
Hover/Click |
Dec23 |
221108 |
623.25 |
624.75 |
618.25 |
619.25 |
-4.25 |
9,942 |
125,354 |
+2,227 |
Hover/Click |
Mar24 |
221108 |
630.50 |
631.00 |
625.75 |
626.50 |
-3.75 |
256 |
5,770 |
+178 |
Hover/Click |
May24 |
221108 |
630.00 |
633.00 |
628.25 |
628.75 |
-3.75 |
12 |
1,654 |
+5 |
Hover/Click |
Jul24 |
221108 |
630.00 |
630.75 |
625.25 |
625.75 |
-4.00 |
12 |
1,527 |
+1 |
Hover/Click |
Sep24 |
221108 |
579.00 |
579.00 |
579.00 |
579.00 |
-2.00 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
247,553 |
1,491,858 |
+6,806 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
847.75 |
855.00 |
824.75 |
827.75 |
-18.00 |
43,974 |
131,796 |
-2,017 |
Hover/Click |
Mar23 |
221108 |
867.00 |
872.50 |
844.25 |
847.50 |
-16.50 |
21,249 |
90,492 |
+1,559 |
Hover/Click |
May23 |
221108 |
876.50 |
882.00 |
854.50 |
858.00 |
-16.25 |
11,408 |
36,071 |
-231 |
Hover/Click |
Jul23 |
221108 |
878.50 |
886.00 |
858.50 |
862.75 |
-16.25 |
11,432 |
49,911 |
+2,436 |
Hover/Click |
Sep23 |
221108 |
888.00 |
891.75 |
865.50 |
869.50 |
-16.00 |
2,990 |
11,047 |
+533 |
Hover/Click |
Dec23 |
221108 |
896.00 |
899.00 |
873.75 |
878.00 |
-15.25 |
1,444 |
21,623 |
+178 |
Hover/Click |
Total Volume and Open Interest |
92,561 |
343,945 |
+2,472 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221108 |
958.50 |
971.00 |
942.75 |
945.75 |
-11.50 |
14,299 |
60,078 |
-678 |
Hover/Click |
Mar23 |
221108 |
955.25 |
966.50 |
939.25 |
941.75 |
-12.00 |
7,795 |
46,876 |
-259 |
Hover/Click |
May23 |
221108 |
952.50 |
962.00 |
935.50 |
938.00 |
-12.25 |
2,786 |
19,569 |
-39 |
Hover/Click |
Jul23 |
221108 |
945.00 |
954.00 |
928.25 |
930.50 |
-13.00 |
3,033 |
22,660 |
-120 |
Hover/Click |
Sep23 |
221108 |
945.00 |
951.25 |
925.75 |
927.75 |
-14.00 |
819 |
4,490 |
+145 |
Hover/Click |
Dec23 |
221108 |
941.00 |
953.75 |
928.75 |
930.25 |
-14.75 |
413 |
2,807 |
+145 |
Hover/Click |
Mar24 |
221108 |
924.00 |
924.00 |
924.00 |
924.00 |
-15.75 |
6 |
90 |
+2 |
Hover/Click |
Total Volume and Open Interest |
29,165 |
156,866 |
-802 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221108 |
959.50 |
972.75 |
949.00 |
950.50 |
-9.75 |
2,806 |
22,980 |
+0 |
Hover/Click |
Mar23 |
221108 |
971.75 |
984.00 |
962.00 |
963.50 |
-8.75 |
2,015 |
20,638 |
+0 |
Hover/Click |
May23 |
221108 |
978.00 |
988.25 |
969.00 |
969.50 |
-9.00 |
454 |
4,698 |
+0 |
Hover/Click |
Jul23 |
221108 |
983.25 |
988.00 |
968.25 |
968.75 |
-8.50 |
79 |
2,112 |
+0 |
Hover/Click |
Sep23 |
221108 |
961.50 |
969.00 |
946.25 |
947.50 |
-6.75 |
37 |
2,672 |
+0 |
Hover/Click |
Dec23 |
221108 |
968.75 |
970.50 |
947.75 |
947.75 |
-7.00 |
7 |
714 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,398 |
53,814 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
383.25 |
386.00 |
375.75 |
380.75 |
-4.50 |
202 |
2,539 |
-26 |
Hover/Click |
Mar23 |
221108 |
384.50 |
388.75 |
378.25 |
382.25 |
-3.25 |
90 |
1,564 |
+70 |
Hover/Click |
May23 |
221108 |
380.00 |
386.50 |
380.00 |
385.00 |
-1.75 |
9 |
167 |
-1 |
Hover/Click |
Jul23 |
221108 |
387.50 |
387.50 |
387.50 |
387.50 |
-0.25 |
1 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
302 |
4,355 |
+43 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221108 |
17.49 |
17.58 |
17.49 |
17.58 |
+0.16 |
10 |
272 |
+0 |
Hover/Click |
Jan23 |
221108 |
17.80 |
17.93 |
17.75 |
17.92 |
+0.13 |
736 |
6,185 |
-193 |
Hover/Click |
Mar23 |
221108 |
18.07 |
18.20 |
18.07 |
18.20 |
+0.14 |
44 |
571 |
+22 |
Hover/Click |
May23 |
221108 |
18.25 |
18.27 |
18.25 |
18.27 |
+0.08 |
3 |
16 |
+3 |
Hover/Click |
Total Volume and Open Interest |
802 |
7,066 |
-161 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
153.150 |
153.250 |
152.600 |
153.050 |
unch |
18,717 |
111,498 |
-1,075 |
Hover/Click |
Feb23 |
221108 |
155.130 |
155.150 |
154.450 |
154.785 |
-0.250 |
15,917 |
77,488 |
+2,119 |
Hover/Click |
Apr23 |
221108 |
158.500 |
158.580 |
157.800 |
158.250 |
-0.300 |
6,628 |
51,815 |
+531 |
Hover/Click |
Jun23 |
221108 |
154.330 |
154.400 |
153.685 |
154.200 |
-0.200 |
3,361 |
37,267 |
+443 |
Hover/Click |
Aug23 |
221108 |
154.050 |
154.050 |
153.435 |
153.950 |
-0.150 |
1,327 |
11,071 |
+231 |
Hover/Click |
Oct23 |
221108 |
157.650 |
157.650 |
157.235 |
157.630 |
-0.120 |
328 |
4,206 |
+29 |
Hover/Click |
Total Volume and Open Interest |
46,405 |
297,391 |
+2,325 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov22 |
221108 |
178.350 |
178.630 |
177.735 |
178.285 |
+0.050 |
1,479 |
3,162 |
-515 |
Hover/Click |
Jan23 |
221108 |
180.000 |
180.235 |
178.935 |
179.900 |
-0.035 |
5,304 |
25,115 |
+240 |
Hover/Click |
Mar23 |
221108 |
182.050 |
182.400 |
181.285 |
182.150 |
-0.100 |
3,173 |
8,429 |
+303 |
Hover/Click |
Apr23 |
221108 |
185.000 |
185.380 |
184.380 |
185.285 |
+0.050 |
2,065 |
4,032 |
+391 |
Hover/Click |
May23 |
221108 |
187.850 |
188.035 |
187.285 |
187.950 |
+0.015 |
1,049 |
2,624 |
+84 |
Hover/Click |
Aug23 |
221108 |
199.800 |
199.800 |
199.000 |
199.630 |
unch |
379 |
2,315 |
+93 |
Hover/Click |
Sep23 |
221108 |
201.550 |
201.650 |
201.550 |
201.650 |
-0.650 |
238 |
335 |
+86 |
Hover/Click |
Total Volume and Open Interest |
13,698 |
46,031 |
+688 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
87.000 |
87.050 |
84.830 |
85.580 |
-1.470 |
19,869 |
74,097 |
-3,002 |
Hover/Click |
Feb23 |
221108 |
89.150 |
89.300 |
87.500 |
88.500 |
-0.550 |
12,232 |
52,827 |
+671 |
Hover/Click |
Apr23 |
221108 |
94.300 |
94.500 |
93.350 |
94.200 |
-0.150 |
4,875 |
34,494 |
+743 |
Hover/Click |
May23 |
221108 |
98.800 |
99.080 |
98.230 |
98.930 |
-0.200 |
4 |
729 |
+0 |
|
Jun23 |
221108 |
105.680 |
105.900 |
104.950 |
105.830 |
+0.150 |
2,219 |
14,992 |
+141 |
Hover/Click |
Jul23 |
221108 |
106.150 |
106.480 |
105.350 |
106.330 |
+0.030 |
1,536 |
8,050 |
+526 |
Hover/Click |
Aug23 |
221108 |
105.000 |
105.180 |
104.000 |
105.000 |
unch |
598 |
5,037 |
+50 |
Hover/Click |
Oct23 |
221108 |
90.580 |
90.900 |
90.000 |
90.630 |
+0.050 |
216 |
3,223 |
+111 |
Hover/Click |
Total Volume and Open Interest |
41,588 |
194,197 |
-751 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov22 |
221108 |
20.87 |
20.93 |
20.78 |
20.88 |
-0.02 |
241 |
4,790 |
-104 |
Hover/Click |
Dec22 |
221108 |
20.36 |
21.06 |
20.30 |
20.97 |
+0.50 |
763 |
5,243 |
-173 |
Hover/Click |
Jan23 |
221108 |
19.72 |
20.16 |
19.44 |
20.15 |
+0.42 |
130 |
2,823 |
+34 |
Hover/Click |
Feb23 |
221108 |
19.63 |
20.11 |
19.55 |
20.10 |
+0.39 |
133 |
2,102 |
+73 |
Hover/Click |
Mar23 |
221108 |
19.85 |
20.25 |
19.85 |
20.25 |
+0.30 |
30 |
1,882 |
+2 |
Hover/Click |
Apr23 |
221108 |
19.90 |
20.12 |
19.90 |
20.11 |
+0.26 |
22 |
1,349 |
+11 |
Hover/Click |
May23 |
221108 |
19.90 |
20.15 |
19.90 |
20.15 |
+0.09 |
30 |
1,300 |
+15 |
Hover/Click |
Jun23 |
221108 |
20.00 |
20.20 |
20.00 |
20.20 |
+0.15 |
28 |
1,159 |
+28 |
Hover/Click |
Jul23 |
221108 |
20.30 |
20.30 |
20.30 |
20.30 |
+0.19 |
47 |
718 |
+30 |
Hover/Click |
Aug23 |
221108 |
20.10 |
20.30 |
20.10 |
20.15 |
+0.05 |
46 |
584 |
+33 |
Hover/Click |
Sep23 |
221108 |
20.15 |
20.30 |
20.15 |
20.25 |
+0.10 |
48 |
576 |
+36 |
Hover/Click |
Oct23 |
221108 |
20.07 |
20.30 |
20.07 |
20.24 |
+0.07 |
9 |
336 |
+8 |
Hover/Click |
Nov23 |
221108 |
20.24 |
20.25 |
20.16 |
20.16 |
unch |
9 |
287 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,547 |
23,559 |
+13 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221108 |
2516 |
2541 |
2494 |
2537 |
+31 |
50,005 |
86,388 |
-12,684 |
Hover/Click |
Mar23 |
221108 |
2496 |
2526 |
2479 |
2524 |
+38 |
36,089 |
107,625 |
+6,127 |
Hover/Click |
May23 |
221108 |
2485 |
2512 |
2470 |
2509 |
+33 |
10,956 |
48,035 |
-2,226 |
Hover/Click |
Jul23 |
221108 |
2484 |
2503 |
2464 |
2502 |
+33 |
3,970 |
23,288 |
-193 |
Hover/Click |
Sep23 |
221108 |
2476 |
2493 |
2462 |
2491 |
+31 |
784 |
12,326 |
+34 |
Hover/Click |
Dec23 |
221108 |
2455 |
2475 |
2444 |
2471 |
+32 |
404 |
18,086 |
+10 |
Hover/Click |
Mar24 |
221108 |
2424 |
2451 |
2424 |
2447 |
+34 |
182 |
9,576 |
-18 |
Hover/Click |
Total Volume and Open Interest |
103,086 |
310,723 |
-8,513 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221108 |
171.50 |
172.55 |
163.80 |
166.45 |
-4.10 |
15,422 |
63,173 |
-3,105 |
Hover/Click |
Mar23 |
221108 |
167.85 |
167.95 |
161.55 |
164.15 |
-1.90 |
12,050 |
91,649 |
+1,638 |
Hover/Click |
May23 |
221108 |
166.30 |
166.75 |
160.80 |
163.40 |
-1.50 |
3,913 |
29,690 |
+998 |
Hover/Click |
Jul23 |
221108 |
165.50 |
165.65 |
159.90 |
162.55 |
-1.35 |
1,116 |
12,645 |
+163 |
Hover/Click |
Sep23 |
221108 |
164.50 |
164.60 |
158.80 |
161.50 |
-1.35 |
474 |
7,641 |
+128 |
Hover/Click |
Dec23 |
221108 |
163.80 |
163.80 |
157.70 |
160.40 |
-1.40 |
337 |
10,276 |
+108 |
Hover/Click |
Total Volume and Open Interest |
33,418 |
219,188 |
-30 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov22 |
221108 |
230.80 |
231.00 |
224.00 |
225.80 |
-5.00 |
8 |
139 |
+0 |
Hover/Click |
Jan23 |
221108 |
214.20 |
217.40 |
207.10 |
211.20 |
-4.70 |
439 |
9,773 |
+22 |
Hover/Click |
Mar23 |
221108 |
212.80 |
212.80 |
202.80 |
203.65 |
-7.70 |
254 |
778 |
-50 |
Hover/Click |
May23 |
221108 |
209.10 |
209.10 |
199.95 |
199.95 |
-9.15 |
133 |
824 |
+177 |
Hover/Click |
Jul23 |
221108 |
193.85 |
193.85 |
193.85 |
193.85 |
-9.00 |
|
|
|
Hover/Click |
Sep23 |
221108 |
190.65 |
190.65 |
190.65 |
190.65 |
-9.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
834 |
11,514 |
+149 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221108 |
18.70 |
19.03 |
18.59 |
19.00 |
+0.32 |
76,555 |
334,999 |
+6,939 |
Hover/Click |
May23 |
221108 |
17.78 |
18.08 |
17.64 |
18.06 |
+0.34 |
27,990 |
163,215 |
+5,303 |
Hover/Click |
Jul23 |
221108 |
17.20 |
17.51 |
17.07 |
17.49 |
+0.35 |
10,874 |
101,747 |
-574 |
Hover/Click |
Oct23 |
221108 |
17.22 |
17.48 |
17.07 |
17.47 |
+0.33 |
6,836 |
67,893 |
+348 |
Hover/Click |
Mar24 |
221108 |
17.26 |
17.64 |
17.26 |
17.63 |
+0.31 |
2,752 |
37,330 |
+1,064 |
Hover/Click |
May24 |
221108 |
16.77 |
17.07 |
16.77 |
17.05 |
+0.24 |
530 |
10,092 |
-127 |
Hover/Click |
Jul24 |
221108 |
16.44 |
16.66 |
16.44 |
16.64 |
+0.17 |
253 |
12,330 |
-72 |
Hover/Click |
Oct24 |
221108 |
16.48 |
16.60 |
16.43 |
16.58 |
+0.12 |
180 |
11,075 |
-36 |
Hover/Click |
Total Volume and Open Interest |
126,072 |
753,118 |
+12,836 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221108 |
2050 |
2065 |
2038 |
2050 |
+1 |
11,281 |
70,945 |
-2,042 |
Hover/Click |
Mar23 |
221108 |
2012 |
2026 |
2004 |
2016 |
+8 |
16,864 |
98,526 |
+3,433 |
Hover/Click |
May23 |
221108 |
1957 |
1969 |
1950 |
1960 |
+6 |
7,074 |
44,153 |
+1,095 |
Hover/Click |
Jul23 |
221108 |
1939 |
1951 |
1932 |
1943 |
+7 |
5,748 |
29,702 |
+1,221 |
Hover/Click |
Sep23 |
221108 |
1919 |
1929 |
1909 |
1921 |
+8 |
1,535 |
17,167 |
-169 |
Hover/Click |
Dec23 |
221108 |
1890 |
1907 |
1890 |
1898 |
+8 |
1,597 |
16,785 |
-1,015 |
Hover/Click |
Mar24 |
221108 |
1865 |
1870 |
1863 |
1867 |
+11 |
298 |
9,124 |
-37 |
Hover/Click |
Total Volume and Open Interest |
45,204 |
290,567 |
+3,108 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
221108 |
534.00 |
538.00 |
527.60 |
537.30 |
+6.50 |
8,495 |
24,590 |
-2,286 |
Hover/Click |
Mar23 |
221108 |
511.10 |
518.00 |
508.00 |
517.40 |
+6.70 |
8,068 |
30,882 |
+3,217 |
Hover/Click |
May23 |
221108 |
504.20 |
511.10 |
501.30 |
510.40 |
+6.60 |
2,026 |
13,601 |
+70 |
Hover/Click |
Aug23 |
221108 |
491.20 |
497.50 |
489.20 |
497.20 |
+6.80 |
653 |
7,014 |
-5 |
Hover/Click |
Oct23 |
221108 |
479.30 |
485.00 |
478.10 |
485.00 |
+7.00 |
89 |
6,031 |
+73 |
Hover/Click |
Total Volume and Open Interest |
19,375 |
86,197 |
+1,065 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221108 |
87.46 |
89.31 |
86.25 |
87.68 |
+0.19 |
36,848 |
88,567 |
-4,163 |
Hover/Click |
Mar23 |
221108 |
85.35 |
87.15 |
84.57 |
85.74 |
-0.09 |
28,418 |
85,680 |
+1,435 |
Hover/Click |
May23 |
221108 |
84.64 |
86.11 |
83.90 |
84.84 |
-0.23 |
11,682 |
25,370 |
+394 |
Hover/Click |
Jul23 |
221108 |
83.70 |
84.93 |
83.24 |
83.85 |
-0.28 |
4,333 |
25,458 |
-311 |
Hover/Click |
Oct23 |
221108 |
78.91 |
78.91 |
78.91 |
78.91 |
-0.92 |
0 |
2 |
+0 |
Hover/Click |
Dec23 |
221108 |
78.50 |
79.29 |
77.80 |
78.51 |
-0.21 |
1,896 |
21,818 |
-566 |
Hover/Click |
Total Volume and Open Interest |
83,219 |
252,071 |
-3,222 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
221108 |
459.3 |
459.3 |
450.0 |
451.1 |
-3.9 |
97 |
159 |
-47 |
|
Jan23 |
221108 |
451.7 |
453.2 |
430.0 |
432.5 |
-12.2 |
431 |
1,727 |
+164 |
|
Mar23 |
221108 |
460.2 |
460.2 |
445.0 |
445.1 |
-11.9 |
34 |
141 |
+1 |
|
May23 |
221108 |
474.0 |
474.0 |
474.0 |
474.0 |
-1.0 |
0 |
5 |
+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 |
221108 |
91.87 |
92.17 |
88.52 |
88.91 |
-2.88 |
354,060 |
283,037 |
-6,235 |
Hover/Click |
Jan23 |
221108 |
90.82 |
91.10 |
87.63 |
88.00 |
-2.73 |
104,868 |
166,517 |
+9,036 |
Hover/Click |
Feb23 |
221108 |
89.60 |
89.84 |
86.60 |
86.95 |
-2.59 |
60,489 |
76,851 |
+3,020 |
Hover/Click |
Mar23 |
221108 |
88.52 |
88.66 |
85.56 |
85.91 |
-2.47 |
50,671 |
99,065 |
+822 |
Hover/Click |
Apr23 |
221108 |
87.41 |
87.42 |
84.59 |
84.93 |
-2.36 |
28,770 |
50,121 |
+2,250 |
Hover/Click |
May23 |
221108 |
86.38 |
86.47 |
83.69 |
84.01 |
-2.25 |
18,070 |
43,064 |
+50 |
Hover/Click |
Jun23 |
221108 |
85.39 |
85.54 |
82.80 |
83.13 |
-2.15 |
66,274 |
125,624 |
-89 |
Hover/Click |
Jul23 |
221108 |
84.60 |
84.60 |
82.14 |
82.31 |
-2.04 |
15,733 |
39,813 |
-520 |
Hover/Click |
Aug23 |
221108 |
83.21 |
83.64 |
81.40 |
81.52 |
-1.96 |
7,583 |
31,116 |
-194 |
Hover/Click |
Sep23 |
221108 |
82.79 |
82.83 |
80.56 |
80.79 |
-1.87 |
16,657 |
45,382 |
+375 |
Hover/Click |
Oct23 |
221108 |
81.53 |
82.14 |
80.02 |
80.12 |
-1.80 |
5,978 |
27,062 |
+1,697 |
Hover/Click |
Nov23 |
221108 |
80.90 |
81.39 |
79.37 |
79.51 |
-1.75 |
3,131 |
22,776 |
-638 |
Hover/Click |
Dec23 |
221108 |
80.68 |
81.01 |
78.61 |
78.94 |
-1.71 |
56,483 |
169,085 |
+2,568 |
Hover/Click |
Jan24 |
221108 |
78.60 |
78.60 |
78.33 |
78.33 |
-1.66 |
4,851 |
21,787 |
+544 |
Hover/Click |
Feb24 |
221108 |
78.00 |
78.00 |
77.74 |
77.74 |
-1.61 |
1,257 |
15,312 |
+535 |
Hover/Click |
Mar24 |
221108 |
77.40 |
78.81 |
77.19 |
77.19 |
-1.56 |
1,804 |
18,858 |
+230 |
Hover/Click |
Total Volume and Open Interest |
823,655 |
1,469,138 |
+15,268 |
|
e-miNY Crude Oil(NYM) |
Dec22 |
221108 |
91.775 |
92.150 |
88.525 |
88.900 |
-2.900 |
21,821 |
6,236 |
-130 |
|
Jan23 |
221108 |
90.900 |
91.100 |
87.700 |
88.000 |
-2.725 |
765 |
1,306 |
+108 |
|
Feb23 |
221108 |
89.700 |
89.700 |
86.900 |
86.950 |
-2.600 |
277 |
307 |
+53 |
|
Mar23 |
221108 |
88.150 |
88.400 |
85.725 |
85.900 |
-2.475 |
154 |
291 |
+46 |
|
Apr23 |
221108 |
86.200 |
87.100 |
84.925 |
84.925 |
-2.375 |
110 |
45 |
+23 |
|
May23 |
221108 |
84.000 |
84.000 |
84.000 |
84.000 |
-2.250 |
111 |
39 |
+17 |
|
Jun23 |
221108 |
84.300 |
84.300 |
83.000 |
83.125 |
-2.150 |
52 |
97 |
+45 |
|
Jul23 |
221108 |
84.350 |
84.350 |
82.300 |
82.300 |
-2.050 |
12 |
5 |
-5 |
|
Aug23 |
221108 |
83.000 |
83.300 |
81.525 |
81.525 |
-1.950 |
8 |
18 |
-8 |
|
Sep23 |
221108 |
80.800 |
80.800 |
80.800 |
80.800 |
-1.850 |
4 |
4 |
+0 |
|
Total Volume and Open Interest |
23,333 |
8,449 |
+158 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec22 |
221108 |
377.69 |
390.19 |
373.95 |
377.07 |
-1.04 |
47,578 |
67,911 |
-2,945 |
Hover/Click |
Jan23 |
221108 |
361.43 |
369.70 |
358.00 |
359.40 |
-2.05 |
28,229 |
46,252 |
+176 |
Hover/Click |
Feb23 |
221108 |
350.00 |
356.82 |
345.90 |
347.24 |
-3.38 |
13,500 |
25,584 |
+279 |
Hover/Click |
Mar23 |
221108 |
340.10 |
345.41 |
334.61 |
336.04 |
-4.43 |
12,868 |
28,865 |
+1,218 |
Hover/Click |
Apr23 |
221108 |
330.55 |
333.81 |
323.05 |
324.68 |
-5.38 |
8,006 |
28,037 |
+140 |
Hover/Click |
May23 |
221108 |
318.95 |
324.35 |
314.13 |
315.65 |
-5.75 |
4,840 |
14,506 |
+230 |
Hover/Click |
Jun23 |
221108 |
312.00 |
316.84 |
307.27 |
308.67 |
-5.64 |
5,642 |
17,084 |
-351 |
Hover/Click |
Jul23 |
221108 |
308.83 |
312.19 |
303.86 |
304.55 |
-5.36 |
1,588 |
6,977 |
-96 |
Hover/Click |
Aug23 |
221108 |
306.47 |
308.59 |
300.55 |
301.42 |
-5.12 |
780 |
2,980 |
+10 |
Hover/Click |
Sep23 |
221108 |
303.89 |
306.11 |
298.04 |
298.86 |
-4.85 |
563 |
3,567 |
+102 |
Hover/Click |
Oct23 |
221108 |
301.90 |
303.70 |
296.64 |
296.64 |
-4.61 |
294 |
3,364 |
-17 |
Hover/Click |
Nov23 |
221108 |
299.64 |
299.70 |
294.50 |
294.50 |
-4.43 |
165 |
1,772 |
-13 |
Hover/Click |
Dec23 |
221108 |
297.60 |
298.95 |
291.78 |
292.40 |
-4.28 |
1,094 |
14,302 |
+335 |
Hover/Click |
Jan24 |
221108 |
293.00 |
294.71 |
290.21 |
290.21 |
-4.21 |
46 |
1,300 |
+22 |
Hover/Click |
Total Volume and Open Interest |
125,742 |
267,636 |
-908 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec22 |
221108 |
267.95 |
269.91 |
261.01 |
263.67 |
-1.64 |
53,118 |
84,130 |
-3,410 |
Hover/Click |
Jan23 |
221108 |
261.56 |
262.34 |
254.00 |
256.45 |
-2.78 |
40,003 |
60,521 |
+2,178 |
Hover/Click |
Feb23 |
221108 |
259.48 |
260.52 |
252.00 |
253.78 |
-4.32 |
17,382 |
18,967 |
+899 |
Hover/Click |
Mar23 |
221108 |
259.01 |
261.02 |
252.14 |
253.48 |
-5.37 |
10,018 |
23,492 |
+169 |
Hover/Click |
Apr23 |
221108 |
273.42 |
277.78 |
269.50 |
270.80 |
-5.16 |
5,282 |
12,388 |
+57 |
Hover/Click |
May23 |
221108 |
272.00 |
275.68 |
269.26 |
269.63 |
-4.90 |
4,053 |
9,034 |
+843 |
Hover/Click |
Jun23 |
221108 |
268.45 |
272.46 |
265.71 |
266.63 |
-4.60 |
4,219 |
15,000 |
+342 |
Hover/Click |
Jul23 |
221108 |
266.09 |
267.50 |
262.10 |
262.39 |
-4.41 |
1,558 |
3,594 |
-53 |
Hover/Click |
Aug23 |
221108 |
261.44 |
262.50 |
257.60 |
257.76 |
-4.32 |
1,034 |
2,191 |
-32 |
Hover/Click |
Sep23 |
221108 |
256.35 |
257.82 |
251.80 |
252.74 |
-4.27 |
1,162 |
2,576 |
-92 |
Hover/Click |
Total Volume and Open Interest |
140,477 |
244,474 |
+1,219 |
|
e-miNY RBOB Gasoline(NYM) |
Dec22 |
221108 |
263.67 |
263.67 |
263.67 |
263.67 |
-1.64 |
|
|
|
|
Jan23 |
221108 |
256.45 |
256.45 |
256.45 |
256.45 |
-2.78 |
|
|
|
|
Feb23 |
221108 |
253.78 |
253.78 |
253.78 |
253.78 |
-4.32 |
|
|
|
|
Mar23 |
221108 |
253.48 |
253.48 |
253.48 |
253.48 |
-5.37 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec22 |
221108 |
6.687 |
6.823 |
6.062 |
6.138 |
-0.806 |
117,251 |
88,428 |
-2,282 |
Hover/Click |
Jan23 |
221108 |
7.024 |
7.162 |
6.454 |
6.524 |
-0.720 |
51,457 |
142,062 |
+1,776 |
Hover/Click |
Feb23 |
221108 |
6.742 |
6.845 |
6.215 |
6.266 |
-0.670 |
20,595 |
60,548 |
+486 |
Hover/Click |
Mar23 |
221108 |
5.952 |
5.998 |
5.496 |
5.506 |
-0.581 |
28,829 |
100,951 |
+295 |
Hover/Click |
Apr23 |
221108 |
5.084 |
5.099 |
4.764 |
4.773 |
-0.384 |
30,127 |
82,000 |
+855 |
Hover/Click |
May23 |
221108 |
5.040 |
5.040 |
4.723 |
4.730 |
-0.359 |
15,616 |
86,856 |
+936 |
Hover/Click |
Jun23 |
221108 |
5.102 |
5.102 |
4.797 |
4.805 |
-0.345 |
6,758 |
23,789 |
+22 |
Hover/Click |
Jul23 |
221108 |
5.080 |
5.135 |
4.877 |
4.884 |
-0.332 |
6,338 |
33,419 |
-530 |
Hover/Click |
Aug23 |
221108 |
5.092 |
5.145 |
4.888 |
4.893 |
-0.332 |
6,064 |
24,251 |
+960 |
Hover/Click |
Sep23 |
221108 |
5.041 |
5.084 |
4.826 |
4.834 |
-0.333 |
7,667 |
30,076 |
+55 |
Hover/Click |
Oct23 |
221108 |
5.169 |
5.169 |
4.882 |
4.889 |
-0.330 |
14,243 |
52,070 |
+298 |
Hover/Click |
Nov23 |
221108 |
5.410 |
5.435 |
5.196 |
5.199 |
-0.334 |
6,839 |
21,065 |
-464 |
Hover/Click |
Dec23 |
221108 |
5.740 |
5.764 |
5.525 |
5.529 |
-0.335 |
6,382 |
29,855 |
+1,369 |
Hover/Click |
Jan24 |
221108 |
5.947 |
5.947 |
5.710 |
5.710 |
-0.298 |
7,221 |
36,309 |
-1,134 |
Hover/Click |
Feb24 |
221108 |
5.628 |
5.628 |
5.476 |
5.476 |
-0.262 |
1,690 |
11,955 |
+403 |
Hover/Click |
Mar24 |
221108 |
5.040 |
5.056 |
4.949 |
4.949 |
-0.189 |
2,789 |
23,323 |
+142 |
Hover/Click |
Total Volume and Open Interest |
346,423 |
984,123 |
+5,491 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221108 |
98.24 |
98.30 |
95.00 |
95.36 |
-2.56 |
307,087 |
426,884 |
-109 |
Hover/Click |
Feb23 |
221108 |
96.69 |
96.75 |
93.61 |
93.98 |
-2.38 |
176,994 |
311,462 |
-1,975 |
Hover/Click |
Mar23 |
221108 |
95.20 |
95.27 |
92.25 |
92.64 |
-2.24 |
128,336 |
182,203 |
+9,900 |
Hover/Click |
Apr23 |
221108 |
93.83 |
93.95 |
91.03 |
91.41 |
-2.12 |
49,572 |
94,731 |
+3,362 |
Hover/Click |
May23 |
221108 |
92.62 |
92.78 |
89.92 |
90.30 |
-2.03 |
38,579 |
94,328 |
-3,472 |
Hover/Click |
Jun23 |
221108 |
91.49 |
91.70 |
88.88 |
89.28 |
-1.94 |
84,040 |
189,279 |
+1,265 |
Hover/Click |
Jul23 |
221108 |
90.14 |
90.74 |
88.02 |
88.39 |
-1.86 |
15,491 |
51,214 |
+1,595 |
Hover/Click |
Aug23 |
221108 |
89.11 |
89.79 |
87.25 |
87.57 |
-1.79 |
10,353 |
36,386 |
+256 |
Hover/Click |
Sep23 |
221108 |
88.73 |
89.04 |
86.56 |
86.79 |
-1.74 |
15,282 |
46,227 |
+133 |
Hover/Click |
Oct23 |
221108 |
87.86 |
88.02 |
85.68 |
86.06 |
-1.70 |
6,127 |
29,079 |
+1,631 |
Hover/Click |
Nov23 |
221108 |
87.30 |
87.30 |
85.43 |
85.43 |
-1.65 |
3,131 |
26,369 |
+352 |
Hover/Click |
Dec23 |
221108 |
86.64 |
86.97 |
84.46 |
84.84 |
-1.62 |
48,224 |
172,550 |
-1,731 |
Hover/Click |
Jan24 |
221108 |
85.35 |
85.47 |
84.24 |
84.24 |
-1.59 |
2,446 |
22,745 |
-69 |
Hover/Click |
Feb24 |
221108 |
84.70 |
84.89 |
83.61 |
83.61 |
-1.56 |
1,374 |
16,963 |
+273 |
Hover/Click |
Total Volume and Open Interest |
910,682 |
1,929,765 |
+11,459 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov22 |
221108 |
1069.50 |
1086.75 |
1038.00 |
1067.25 |
-29.25 |
18,344 |
29,323 |
-5,603 |
Hover/Click |
Dec22 |
221108 |
1042.50 |
1061.50 |
1023.00 |
1048.75 |
-13.25 |
70,307 |
128,761 |
-563 |
Hover/Click |
Jan23 |
221108 |
1019.00 |
1040.00 |
1007.75 |
1031.00 |
-9.00 |
46,880 |
74,988 |
+2,397 |
Hover/Click |
Feb23 |
221108 |
994.75 |
1012.00 |
982.00 |
1005.50 |
-9.75 |
25,217 |
43,469 |
+583 |
Hover/Click |
Mar23 |
221108 |
969.75 |
984.00 |
954.50 |
978.50 |
-10.00 |
21,970 |
39,282 |
+419 |
Hover/Click |
Apr23 |
221108 |
942.50 |
956.25 |
927.50 |
951.25 |
-10.25 |
12,348 |
30,873 |
+337 |
Hover/Click |
May23 |
221108 |
920.75 |
932.00 |
904.50 |
927.75 |
-10.75 |
7,059 |
19,421 |
+283 |
Hover/Click |
Jun23 |
221108 |
906.50 |
914.50 |
887.75 |
910.50 |
-11.50 |
12,855 |
28,192 |
-646 |
Hover/Click |
Jul23 |
221108 |
892.75 |
901.75 |
877.00 |
898.50 |
-11.75 |
1,916 |
10,837 |
-19 |
Hover/Click |
Aug23 |
221108 |
884.25 |
892.25 |
868.50 |
889.00 |
-12.00 |
1,218 |
8,838 |
-26 |
Hover/Click |
Total Volume and Open Interest |
228,286 |
489,534 |
-1,224 |
|
Ethanol(CBOT) |
Dec22 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221108 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221108 |
92.10 |
92.10 |
88.35 |
88.91 |
-2.88 |
38,834 |
66,003 |
-6,196 |
Hover/Click |
Jan23 |
221108 |
91.04 |
91.04 |
87.49 |
88.00 |
-2.73 |
46,905 |
52,700 |
+330 |
Hover/Click |
Feb23 |
221108 |
89.04 |
89.43 |
86.75 |
86.95 |
-2.59 |
34,984 |
30,294 |
-702 |
Hover/Click |
Mar23 |
221108 |
87.88 |
88.26 |
85.91 |
85.91 |
-2.47 |
27,454 |
32,318 |
-825 |
Hover/Click |
Apr23 |
221108 |
86.46 |
87.26 |
84.93 |
84.93 |
-2.36 |
8,897 |
16,368 |
-748 |
Hover/Click |
May23 |
221108 |
85.49 |
86.12 |
84.01 |
84.01 |
-2.25 |
6,124 |
12,926 |
+157 |
Hover/Click |
Jun23 |
221108 |
84.84 |
85.37 |
83.13 |
83.13 |
-2.15 |
10,007 |
54,145 |
-322 |
Hover/Click |
Jul23 |
221108 |
82.31 |
82.31 |
82.31 |
82.31 |
-2.04 |
1,001 |
5,972 |
+73 |
Hover/Click |
Aug23 |
221108 |
81.52 |
81.52 |
81.52 |
81.52 |
-1.96 |
439 |
4,407 |
+110 |
Hover/Click |
Sep23 |
221108 |
80.79 |
80.79 |
80.79 |
80.79 |
-1.87 |
1,980 |
11,791 |
+266 |
Hover/Click |
Oct23 |
221108 |
80.12 |
80.12 |
80.12 |
80.12 |
-1.80 |
71 |
2,726 |
-39 |
Hover/Click |
Nov23 |
221108 |
79.51 |
79.51 |
79.51 |
79.51 |
-1.75 |
6 |
5,378 |
+0 |
Hover/Click |
Dec23 |
221108 |
80.70 |
80.78 |
78.94 |
78.94 |
-1.71 |
5,229 |
53,516 |
+159 |
Hover/Click |
Jan24 |
221108 |
78.33 |
78.33 |
78.33 |
78.33 |
-1.66 |
2 |
3,379 |
+0 |
Hover/Click |
Feb24 |
221108 |
77.74 |
77.74 |
77.74 |
77.74 |
-1.61 |
3 |
1,242 |
+3 |
Hover/Click |
Mar24 |
221108 |
77.19 |
77.19 |
77.19 |
77.19 |
-1.56 |
14 |
1,708 |
+8 |
Hover/Click |
Total Volume and Open Interest |
183,839 |
404,450 |
-7,357 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221108 |
110.000 |
110.500 |
109.240 |
109.543 |
-0.450 |
62,903 |
55,880 |
+2,457 |
Hover/Click |
Mar23 |
221108 |
109.680 |
110.015 |
108.820 |
109.122 |
-0.460 |
311 |
1,106 |
+37 |
Hover/Click |
Jun23 |
221108 |
108.823 |
108.823 |
108.823 |
108.823 |
-0.410 |
10 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,224 |
57,003 |
+2,494 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
64.84 |
65.61 |
64.53 |
65.07 |
+0.22 |
168,029 |
165,417 |
-7,785 |
Hover/Click |
Mar23 |
221108 |
64.82 |
65.84 |
64.78 |
65.32 |
+0.22 |
398 |
343 |
+4 |
Hover/Click |
Jun23 |
221108 |
65.41 |
66.03 |
65.05 |
65.53 |
+0.23 |
3 |
73 |
-3 |
Hover/Click |
Total Volume and Open Interest |
168,574 |
166,150 |
-7,784 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
115.25 |
116.12 |
114.42 |
115.49 |
+0.03 |
161,858 |
245,105 |
-22 |
Hover/Click |
Mar23 |
221108 |
115.69 |
116.45 |
114.79 |
115.84 |
+0.03 |
464 |
2,327 |
-33 |
Hover/Click |
Jun23 |
221108 |
116.45 |
116.68 |
115.11 |
116.07 |
+0.03 |
12 |
179 |
-1 |
Hover/Click |
Total Volume and Open Interest |
163,374 |
249,713 |
+35 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
74.12 |
74.72 |
73.94 |
74.41 |
+0.28 |
136,705 |
141,104 |
-4,149 |
Hover/Click |
Mar23 |
221108 |
74.11 |
74.83 |
74.07 |
74.53 |
+0.28 |
618 |
4,013 |
+52 |
Hover/Click |
Jun23 |
221108 |
74.39 |
74.95 |
74.24 |
74.65 |
+0.27 |
41 |
760 |
+12 |
Hover/Click |
Sep23 |
221108 |
74.90 |
75.09 |
74.36 |
74.79 |
+0.28 |
20 |
208 |
-2 |
Hover/Click |
Total Volume and Open Interest |
137,437 |
146,581 |
-4,100 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
68.56 |
69.15 |
68.38 |
69.03 |
+0.48 |
150,678 |
250,889 |
-4,684 |
Hover/Click |
Mar23 |
221108 |
69.45 |
70.01 |
69.23 |
69.89 |
+0.48 |
170 |
3,548 |
+20 |
Hover/Click |
Jun23 |
221108 |
70.75 |
71.02 |
70.32 |
70.91 |
+0.49 |
1 |
158 |
+1 |
Hover/Click |
Total Volume and Open Interest |
150,997 |
255,455 |
-4,652 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
101.64 |
102.12 |
101.19 |
101.89 |
+0.20 |
27,421 |
51,109 |
-2,179 |
Hover/Click |
Mar23 |
221108 |
102.40 |
103.25 |
102.38 |
103.01 |
+0.23 |
36 |
370 |
+22 |
Hover/Click |
Jun23 |
221108 |
104.10 |
104.50 |
103.64 |
104.22 |
+0.24 |
191 |
245 |
+191 |
Hover/Click |
Total Volume and Open Interest |
27,648 |
51,726 |
-1,966 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
100.49 |
101.26 |
100.01 |
101.04 |
+0.47 |
295,663 |
643,373 |
-6,778 |
Hover/Click |
Mar23 |
221108 |
101.21 |
101.96 |
100.73 |
101.75 |
+0.48 |
910 |
11,688 |
-28 |
Hover/Click |
Jun23 |
221108 |
101.63 |
102.65 |
101.45 |
102.43 |
+0.46 |
21 |
5,068 |
+1 |
Hover/Click |
Total Volume and Open Interest |
298,007 |
668,510 |
-7,482 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
510.38 |
511.13 |
507.38 |
508.13 |
-2.50 |
84,536 |
294,922 |
+94 |
Hover/Click |
Mar23 |
221108 |
503.63 |
503.63 |
500.25 |
500.25 |
-2.38 |
7 |
56 |
+7 |
Hover/Click |
Total Volume and Open Interest |
84,543 |
294,986 |
+101 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
192.70 |
194.10 |
189.80 |
193.35 |
-1.25 |
16,035 |
26,871 |
-1,052 |
Hover/Click |
Jan23 |
221108 |
191.55 |
192.90 |
188.65 |
192.20 |
-1.25 |
104 |
107 |
+25 |
|
Feb23 |
221108 |
191.05 |
191.05 |
190.00 |
191.05 |
-1.20 |
0 |
2 |
+0 |
|
Mar23 |
221108 |
190.10 |
190.10 |
190.05 |
190.10 |
-1.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,139 |
26,980 |
-1,027 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
118~140 |
120~010 |
118~030 |
119~300 |
+1~130 |
279,106 |
1,176,272 |
-12,220 |
Hover/Click |
Mar23 |
221108 |
118~040 |
119~250 |
117~300 |
119~220 |
+1~120 |
513 |
4,735 |
+52 |
Hover/Click |
Jun23 |
221108 |
119~220 |
119~300 |
119~220 |
119~220 |
+1~120 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
279,619 |
1,181,007 |
-12,168 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
109~200 |
110~105 |
109~140 |
110~090 |
+0~205 |
1,604,687 |
3,915,582 |
-11,594 |
Hover/Click |
Mar23 |
221108 |
109~270 |
110~185 |
109~225 |
110~175 |
+0~200 |
19,742 |
30,300 |
+7,373 |
Hover/Click |
Jun23 |
221108 |
110~235 |
110~235 |
110~235 |
110~235 |
+0~200 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,624,429 |
3,945,908 |
-4,221 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
105~290 |
106~104 |
105~254 |
106~086 |
+0~116 |
1,099,645 |
4,237,721 |
+32 |
Hover/Click |
Mar23 |
221108 |
106~052 |
106~182 |
106~012 |
106~170 |
+0~122 |
1,995 |
10,090 |
+1,346 |
Hover/Click |
Jun23 |
221108 |
106~250 |
106~250 |
106~250 |
106~250 |
+0~122 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,101,640 |
4,247,811 |
+1,378 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
101~226 |
101~275 |
101~216 |
101~267 |
+0~041 |
664,059 |
2,199,166 |
-32,080 |
Hover/Click |
Mar23 |
221108 |
101~284 |
102~013 |
101~273 |
102~005 |
+0~043 |
1,510 |
5,538 |
+804 |
Hover/Click |
Jun23 |
221108 |
102~015 |
102~015 |
102~006 |
102~015 |
+0~052 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
665,569 |
2,204,704 |
-31,276 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
94.885 |
94.900 |
94.865 |
94.885 |
+0.005 |
138,747 |
1,585,988 |
+25,394 |
|
Mar23 |
221108 |
94.625 |
94.675 |
94.605 |
94.650 |
+0.020 |
102,455 |
915,297 |
+9,465 |
|
Jun23 |
221108 |
94.585 |
94.645 |
94.565 |
94.625 |
+0.035 |
105,183 |
704,462 |
+1,622 |
|
Sep23 |
221108 |
94.720 |
94.810 |
94.710 |
94.795 |
+0.065 |
81,886 |
721,578 |
-481 |
|
Dec23 |
221108 |
94.900 |
95.005 |
94.890 |
94.990 |
+0.080 |
114,101 |
917,687 |
+15,433 |
|
Mar24 |
221108 |
95.150 |
95.260 |
95.130 |
95.240 |
+0.085 |
40,468 |
394,779 |
+1,382 |
|
Jun24 |
221108 |
95.375 |
95.485 |
95.355 |
95.465 |
+0.085 |
32,898 |
397,155 |
-493 |
|
Sep24 |
221108 |
95.550 |
95.660 |
95.530 |
95.640 |
+0.085 |
32,042 |
386,997 |
-1,161 |
|
Dec24 |
221108 |
95.705 |
95.815 |
95.680 |
95.790 |
+0.080 |
40,718 |
615,925 |
-5,879 |
|
Mar25 |
221108 |
95.830 |
95.935 |
95.810 |
95.915 |
+0.080 |
13,892 |
223,390 |
-558 |
|
Jun25 |
221108 |
95.925 |
96.025 |
95.895 |
96.005 |
+0.080 |
16,407 |
166,434 |
-720 |
|
Sep25 |
221108 |
95.985 |
96.090 |
95.955 |
96.070 |
+0.080 |
10,518 |
114,107 |
+1,607 |
|
Dec25 |
221108 |
96.020 |
96.130 |
95.995 |
96.110 |
+0.085 |
14,920 |
143,331 |
+3,209 |
|
Mar26 |
221108 |
96.035 |
96.150 |
96.005 |
96.125 |
+0.090 |
9,895 |
75,385 |
+111 |
|
Jun26 |
221108 |
96.025 |
96.145 |
96.000 |
96.130 |
+0.095 |
10,356 |
82,440 |
+73 |
|
Sep26 |
221108 |
96.025 |
96.140 |
95.995 |
96.130 |
+0.100 |
20,952 |
99,518 |
-1,864 |
|
Dec26 |
221108 |
96.000 |
96.125 |
95.980 |
96.115 |
+0.105 |
13,465 |
60,810 |
+979 |
|
Mar27 |
221108 |
95.985 |
96.105 |
95.955 |
96.090 |
+0.105 |
11,679 |
46,721 |
+2,760 |
|
Total Volume and Open Interest |
856,628 |
7,959,052 |
+62,507 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221108 |
125~00 |
126~30 |
124~16 |
126~17 |
+1~10 |
174,916 |
1,472,052 |
+9,613 |
|
Mar23 |
221108 |
126~15 |
127~08 |
125~06 |
127~00 |
+1~09 |
228 |
236 |
+217 |
|
Jun23 |
221108 |
127~00 |
127~00 |
127~00 |
127~00 |
+1~09 |
|
|
|
|
Total Volume and Open Interest |
175,144 |
1,472,288 |
+9,830 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221108 |
114~210 |
115~185 |
114~130 |
115~170 |
+0~255 |
311,313 |
1,361,488 |
-21,423 |
|
Mar23 |
221108 |
115~190 |
115~190 |
114~230 |
115~190 |
+0~265 |
3 |
106 |
+0 |
|
Jun23 |
221108 |
115~190 |
115~190 |
115~190 |
115~190 |
+0~265 |
|
|
|
|
Total Volume and Open Interest |
311,316 |
1,361,594 |
-21,423 |
|
30 Day Federal Funds(CBOT) |
Nov22 |
221108 |
96.215 |
96.217 |
96.215 |
96.217 |
+0.003 |
40,467 |
409,477 |
+6,010 |
|
Dec22 |
221108 |
95.840 |
95.845 |
95.835 |
95.845 |
+0.010 |
31,664 |
196,071 |
+4,394 |
|
Jan23 |
221108 |
95.580 |
95.590 |
95.575 |
95.590 |
+0.015 |
110,716 |
308,835 |
+8,868 |
|
Feb23 |
221108 |
95.185 |
95.215 |
95.175 |
95.210 |
+0.030 |
70,408 |
164,249 |
+3,646 |
|
Mar23 |
221108 |
95.105 |
95.135 |
95.095 |
95.135 |
+0.035 |
20,100 |
46,142 |
-640 |
|
Apr23 |
221108 |
94.965 |
95.005 |
94.950 |
95.000 |
+0.040 |
37,962 |
92,209 |
+1,469 |
|
Total Volume and Open Interest |
424,654 |
1,482,700 |
+39,587 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221108 |
148.47 |
148.56 |
148.32 |
148.40 |
-0.07 |
1,378 |
17,715 |
-731 |
Hover/Click |
Mar23 |
221108 |
146.86 |
146.86 |
146.86 |
146.86 |
-0.07 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221108 |
146.86 |
146.86 |
146.86 |
146.86 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,378 |
17,716 |
-731 |
|
Euro-Buxl(EUREX) |
Dec22 |
221108 |
140.98 |
144.34 |
139.68 |
143.76 |
+2.32 |
51,959 |
229,460 |
-7,489 |
|
Mar23 |
221108 |
141.20 |
142.62 |
141.20 |
142.62 |
+2.40 |
3 |
19 |
+3 |
|
Jun23 |
221108 |
140.92 |
140.92 |
140.92 |
140.92 |
+2.32 |
|
|
|
|
Total Volume and Open Interest |
51,962 |
229,479 |
-7,486 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221108 |
136.14 |
137.32 |
135.76 |
137.09 |
+0.64 |
610,208 |
1,423,723 |
-47,648 |
Hover/Click |
Mar23 |
221108 |
134.73 |
136.00 |
134.50 |
135.79 |
+0.64 |
108 |
823 |
+67 |
Hover/Click |
Jun23 |
221108 |
133.99 |
133.99 |
133.99 |
133.99 |
+0.64 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
610,316 |
1,424,546 |
-47,581 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221108 |
118.44 |
118.86 |
118.26 |
118.75 |
+0.15 |
402,271 |
1,577,529 |
-13,634 |
Hover/Click |
Mar23 |
221108 |
117.01 |
117.35 |
116.89 |
117.35 |
+0.19 |
21 |
235 |
+20 |
Hover/Click |
Jun23 |
221108 |
118.03 |
118.03 |
118.03 |
118.03 |
+0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
402,292 |
1,577,764 |
-13,614 |
|
Euro-Schatz(EUREX) |
Dec22 |
221108 |
106.49 |
106.61 |
106.42 |
106.53 |
-0.00 |
352,615 |
2,022,260 |
-13,766 |
|
Mar23 |
221108 |
106.04 |
106.18 |
106.04 |
106.15 |
-0.01 |
29 |
99 |
+28 |
|
Jun23 |
221108 |
106.42 |
106.42 |
106.42 |
106.42 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
352,644 |
2,022,359 |
-13,738 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221108 |
97.695 |
97.695 |
97.695 |
97.695 |
-0.005 |
0 |
283 |
+0 |
|
Mar23 |
221108 |
97.080 |
97.080 |
97.080 |
97.080 |
unch |
0 |
396 |
+0 |
|
Jun23 |
221108 |
96.820 |
96.820 |
96.820 |
96.820 |
+0.015 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
0 |
1,554 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221108 |
100~12 |
101~28 |
99~29 |
101~23 |
+0~31 |
155,114 |
458,894 |
+5,754 |
Hover/Click |
Mar23 |
221108 |
99~15 |
99~15 |
99~15 |
99~15 |
+0~26 |
5 |
11 |
+5 |
Hover/Click |
Total Volume and Open Interest |
155,119 |
458,905 |
+5,759 |
|
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 |
221108 |
97.705 |
97.710 |
97.680 |
97.690 |
-0.005 |
81,658 |
710,307 |
-270 |
|
Mar23 |
221108 |
97.080 |
97.090 |
97.045 |
97.075 |
unch |
125,544 |
645,598 |
-10,287 |
|
Jun23 |
221108 |
96.800 |
96.840 |
96.770 |
96.815 |
+0.010 |
109,534 |
506,747 |
+3,021 |
|
Total Volume and Open Interest |
882,949 |
4,346,847 |
-16,124 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221108 |
96.73 |
96.74 |
96.71 |
96.73 |
-0.01 |
19,103 |
196,282 |
-1,711 |
|
Mar23 |
221108 |
96.12 |
96.14 |
96.07 |
96.09 |
-0.04 |
27,851 |
197,321 |
+6,069 |
|
Jun23 |
221108 |
95.83 |
95.84 |
95.73 |
95.75 |
-0.09 |
14,846 |
118,155 |
+2,218 |
|
Sep23 |
221108 |
95.73 |
95.75 |
95.63 |
95.64 |
-0.10 |
11,500 |
109,243 |
+570 |
|
Dec23 |
221108 |
95.72 |
95.75 |
95.61 |
95.62 |
-0.12 |
7,336 |
97,081 |
+464 |
|
Mar24 |
221108 |
95.76 |
95.78 |
95.64 |
95.65 |
-0.12 |
6,726 |
72,388 |
+309 |
|
Jun24 |
221108 |
95.81 |
95.81 |
95.69 |
95.71 |
-0.10 |
5,327 |
65,214 |
+587 |
|
Sep24 |
221108 |
95.85 |
95.89 |
95.76 |
95.78 |
-0.08 |
3,463 |
41,758 |
-680 |
|
Dec24 |
221108 |
95.88 |
95.92 |
95.82 |
95.83 |
-0.06 |
45 |
807 |
+0 |
|
Mar25 |
221108 |
95.87 |
95.87 |
95.87 |
95.87 |
-0.05 |
109 |
183 |
+6 |
|
Total Volume and Open Interest |
96,306 |
898,766 |
+7,832 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221108 |
96.08 |
96.12 |
95.93 |
95.96 |
-0.13 |
165,076 |
952,282 |
+14,675 |
|
Mar23 |
221108 |
95.96 |
95.96 |
95.96 |
95.96 |
-0.13 |
|
|
|
|
Total Volume and Open Interest |
165,076 |
952,282 |
+14,675 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221108 |
96.57 |
96.60 |
96.41 |
96.44 |
-0.14 |
136,276 |
786,984 |
+139 |
|
Mar23 |
221108 |
96.44 |
96.44 |
96.44 |
96.44 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
136,276 |
786,984 |
+139 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221108 |
1678.0 |
1720.4 |
1667.1 |
1716.0 |
+35.5 |
293,521 |
334,619 |
-13,549 |
Hover/Click |
Feb23 |
221108 |
1691.6 |
1734.3 |
1681.3 |
1730.0 |
+35.5 |
18,086 |
98,627 |
+4,204 |
Hover/Click |
Apr23 |
221108 |
1704.8 |
1749.3 |
1696.2 |
1744.9 |
+35.3 |
3,260 |
20,593 |
+907 |
Hover/Click |
Jun23 |
221108 |
1719.2 |
1764.3 |
1713.0 |
1760.0 |
+35.4 |
1,671 |
10,218 |
+106 |
Hover/Click |
Aug23 |
221108 |
1735.0 |
1780.2 |
1735.0 |
1776.3 |
+35.1 |
280 |
2,403 |
-167 |
Hover/Click |
Oct23 |
221108 |
1791.5 |
1791.5 |
1791.5 |
1791.5 |
+34.9 |
13 |
678 |
-2 |
Hover/Click |
Dec23 |
221108 |
1809.0 |
1809.0 |
1805.8 |
1807.3 |
+35.0 |
870 |
4,527 |
+379 |
Hover/Click |
Feb24 |
221108 |
1821.4 |
1821.4 |
1821.4 |
1821.4 |
+35.0 |
0 |
2 |
+0 |
Hover/Click |
Apr24 |
221108 |
1838.0 |
1838.0 |
1832.9 |
1832.9 |
+35.0 |
|
|
|
Hover/Click |
Jun24 |
221108 |
1843.6 |
1843.6 |
1843.6 |
1843.6 |
+35.0 |
0 |
180 |
+0 |
Hover/Click |
Aug24 |
221108 |
1852.1 |
1852.1 |
1852.1 |
1852.1 |
+35.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
318,063 |
474,056 |
-8,687 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221108 |
2085.0 |
2172.0 |
2057.0 |
2150.2 |
+58.3 |
112,097 |
100,384 |
-2,627 |
Hover/Click |
Mar23 |
221108 |
2099.0 |
2186.5 |
2072.0 |
2165.7 |
+58.5 |
8,774 |
31,030 |
+1,954 |
Hover/Click |
May23 |
221108 |
2116.5 |
2200.5 |
2088.0 |
2180.1 |
+59.3 |
535 |
3,170 |
+65 |
Hover/Click |
Jul23 |
221108 |
2127.5 |
2208.5 |
2107.5 |
2194.8 |
+60.5 |
129 |
1,505 |
+15 |
Hover/Click |
Sep23 |
221108 |
2138.5 |
2221.5 |
2138.5 |
2208.8 |
+60.4 |
23 |
734 |
+16 |
Hover/Click |
Dec23 |
221108 |
2200.0 |
2258.0 |
2191.0 |
2232.8 |
+60.4 |
5 |
292 |
+0 |
Hover/Click |
Mar24 |
221108 |
2255.9 |
2255.9 |
2255.9 |
2255.9 |
+60.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
121,860 |
138,538 |
-558 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221108 |
993.5 |
1015.8 |
979.1 |
1014.5 |
+25.1 |
23,264 |
50,755 |
+850 |
Hover/Click |
Apr23 |
221108 |
991.9 |
1012.0 |
978.4 |
1011.5 |
+24.9 |
384 |
4,534 |
+22 |
Hover/Click |
Jul23 |
221108 |
986.3 |
1012.6 |
985.1 |
1012.6 |
+24.3 |
24 |
105 |
+10 |
Hover/Click |
Oct23 |
221108 |
1015.9 |
1015.9 |
1015.9 |
1015.9 |
+24.5 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,672 |
55,403 |
+882 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221108 |
1890.00 |
1937.00 |
1847.50 |
1932.60 |
+35.10 |
3,525 |
6,364 |
-276 |
Hover/Click |
Mar23 |
221108 |
1907.00 |
1953.50 |
1867.50 |
1953.50 |
+39.40 |
778 |
2,859 |
+379 |
Hover/Click |
Jun23 |
221108 |
1959.30 |
1959.30 |
1959.30 |
1959.30 |
+39.40 |
5 |
18 |
-1 |
Hover/Click |
Total Volume and Open Interest |
4,308 |
9,241 |
+102 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221108 |
360.05 |
369.95 |
356.25 |
368.25 |
+7.90 |
163,688 |
95,553 |
-2,498 |
Hover/Click |
Mar23 |
221108 |
359.75 |
369.15 |
356.25 |
367.60 |
+7.55 |
45,206 |
58,554 |
+1,750 |
Hover/Click |
May23 |
221108 |
358.30 |
368.60 |
356.15 |
367.35 |
+7.50 |
5,473 |
12,117 |
-28 |
Hover/Click |
Jul23 |
221108 |
357.95 |
368.15 |
356.25 |
367.05 |
+7.40 |
1,443 |
6,474 |
+43 |
Hover/Click |
Sep23 |
221108 |
361.80 |
366.85 |
361.80 |
366.65 |
+7.45 |
237 |
1,495 |
-14 |
Hover/Click |
Total Volume and Open Interest |
217,373 |
182,980 |
-718 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221108 |
32814 |
33366 |
32766 |
33175 |
+337 |
276,671 |
74,480 |
-378 |
Hover/Click |
Mar23 |
221108 |
33083 |
33612 |
33021 |
33425 |
+342 |
515 |
1,360 |
+12 |
Hover/Click |
Jun23 |
221108 |
33635 |
33635 |
33284 |
33635 |
+310 |
4 |
28 |
+1 |
Hover/Click |
Sep23 |
221108 |
33612 |
33828 |
33612 |
33828 |
+345 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
277,190 |
75,869 |
-365 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
3812.75 |
3867.00 |
3792.75 |
3835.25 |
+20.00 |
2,494,788 |
2,244,531 |
-1,019 |
Hover/Click |
Mar23 |
221108 |
3841.75 |
3899.50 |
3824.50 |
3867.00 |
+20.25 |
2,432 |
60,986 |
+445 |
Hover/Click |
Jun23 |
221108 |
3880.75 |
3934.00 |
3859.75 |
3902.00 |
+20.25 |
94 |
2,284 |
+54 |
Hover/Click |
Sep23 |
221108 |
3935.25 |
3946.25 |
3913.00 |
3935.25 |
+20.50 |
0 |
377 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,497,314 |
2,311,070 |
-520 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
11016.00 |
11231.25 |
10928.75 |
11094.25 |
+80.00 |
881,129 |
278,604 |
-2,801 |
Hover/Click |
Mar23 |
221108 |
11119.25 |
11341.75 |
11040.50 |
11205.50 |
+79.50 |
1,366 |
4,465 |
-14 |
Hover/Click |
Jun23 |
221108 |
11330.00 |
11428.25 |
11188.00 |
11330.00 |
+80.00 |
1 |
258 |
+0 |
Hover/Click |
Total Volume and Open Interest |
882,496 |
283,674 |
-2,815 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221108 |
2427.90 |
2461.30 |
2408.00 |
2435.30 |
+4.10 |
15,010 |
48,182 |
+62 |
Hover/Click |
Mar23 |
221108 |
2437.30 |
2459.00 |
2429.60 |
2437.30 |
+4.90 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221108 |
2444.50 |
2444.50 |
2444.50 |
2444.50 |
+4.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,010 |
48,183 |
+62 |
|
Volatility Index(CBOE) |
Nov22 |
221108 |
25.15 |
26.41 |
24.90 |
26.10 |
+0.94 |
83,536 |
100,282 |
-6,427 |
|
Dec22 |
221108 |
25.45 |
26.43 |
25.20 |
26.19 |
+0.69 |
56,583 |
129,091 |
+6,044 |
|
Jan23 |
221108 |
26.78 |
27.50 |
26.50 |
27.35 |
+0.64 |
22,811 |
47,735 |
-633 |
|
Feb23 |
221108 |
27.00 |
27.55 |
26.77 |
27.45 |
+0.45 |
11,504 |
25,402 |
-128 |
|
Total Volume and Open Interest |
184,512 |
332,786 |
-756 |
|
S & P 600(CME) |
Dec22 |
221108 |
1185.30 |
1185.30 |
1185.30 |
1185.30 |
+1.50 |
|
|
|
|
Mar23 |
221108 |
1188.30 |
1188.30 |
1188.30 |
1188.30 |
+1.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221108 |
1812.60 |
1837.70 |
1790.90 |
1813.20 |
-0.70 |
250,661 |
498,449 |
-2,858 |
Hover/Click |
Mar23 |
221108 |
1830.00 |
1852.00 |
1806.30 |
1827.90 |
-0.90 |
391 |
892 |
+246 |
Hover/Click |
Jun23 |
221108 |
1841.20 |
1850.50 |
1833.10 |
1841.20 |
-0.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
251,052 |
499,341 |
-2,612 |
|
Nikkei 225(CME) |
Dec22 |
221108 |
27665 |
28005 |
27640 |
27880 |
+250 |
5,927 |
13,206 |
+222 |
|
Mar23 |
221108 |
27815 |
27910 |
27795 |
27795 |
+250 |
41 |
30 |
-20 |
|
Total Volume and Open Interest |
5,968 |
13,236 |
+202 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221108 |
27535 |
27940 |
27480 |
27865 |
+325 |
55,632 |
107,118 |
-1,067 |
|
Mar23 |
221108 |
27600 |
27805 |
27600 |
27805 |
+325 |
10 |
1,050 |
+22 |
|
Jun23 |
221108 |
27550 |
27550 |
27550 |
27550 |
+325 |
0 |
2,970 |
+0 |
|
Total Volume and Open Interest |
55,644 |
125,061 |
-1,045 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221108 |
27690 |
27945 |
27665 |
27890 |
+340 |
587,627 |
393,013 |
+18,469 |
|
Mar23 |
221108 |
27460 |
27865 |
27405 |
27800 |
+330 |
45,862 |
26,667 |
-111 |
|
Jun23 |
221108 |
27170 |
27595 |
27160 |
27560 |
+340 |
967 |
1,790 |
+144 |
|
Total Volume and Open Interest |
657,627 |
547,748 |
+24,860 |
|
Nikkei 225(JPX) |
Dec22 |
221108 |
27690 |
27950 |
27660 |
27890 |
+340 |
49,649 |
225,049 |
+931 |
|
Mar23 |
221108 |
27620 |
27860 |
27590 |
27800 |
+330 |
658 |
23,275 |
+359 |
|
Jun23 |
221108 |
27510 |
27560 |
27510 |
27560 |
+340 |
0 |
10,944 |
+0 |
|
Total Volume and Open Interest |
50,316 |
312,176 |
+1,290 |
|
Nikkei 225(CME) Yen |
Dec22 |
221108 |
27655 |
28005 |
27625 |
27880 |
+260 |
33,376 |
50,016 |
+1,113 |
|
Mar23 |
221108 |
27835 |
27915 |
27800 |
27800 |
+260 |
6 |
24 |
+2 |
|
Jun23 |
221108 |
27570 |
27570 |
27570 |
27570 |
+265 |
|
|
|
|
Total Volume and Open Interest |
33,382 |
50,040 |
+1,115 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221108 |
27880 |
27880 |
27880 |
27880 |
+260 |
4 |
1 |
+0 |
|
Mar23 |
221108 |
27800 |
27800 |
27800 |
27800 |
+260 |
|
|
|
|
Jun23 |
221108 |
27570 |
27570 |
27570 |
27570 |
+260 |
|
|
|
|
Total Volume and Open Interest |
4 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov22 |
221108 |
6414.5 |
6452.5 |
6377.5 |
6442.0 |
+24.5 |
82,263 |
230,942 |
+2,224 |
|
Dec22 |
221108 |
6382.0 |
6445.5 |
6376.0 |
6439.0 |
+24.5 |
103 |
19,078 |
+29 |
|
Jan23 |
221108 |
6440.5 |
6440.5 |
6440.5 |
6440.5 |
+24.5 |
|
|
|
|
Mar23 |
221108 |
6460.5 |
6460.5 |
6460.5 |
6460.5 |
+24.5 |
0 |
33 |
+0 |
|
Jun23 |
221108 |
6357.0 |
6357.0 |
6357.0 |
6357.0 |
+24.5 |
|
|
|
|
Sep23 |
221108 |
6391.0 |
6391.0 |
6391.0 |
6391.0 |
+24.5 |
|
|
|
|
Total Volume and Open Interest |
82,366 |
250,056 |
+2,253 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov22 |
221108 |
16660 |
16782 |
16445 |
16580 |
-77 |
215,487 |
132,457 |
+3,527 |
|
Dec22 |
221108 |
16735 |
16800 |
16500 |
16635 |
-69 |
1,274 |
16,184 |
+352 |
|
Jan23 |
221108 |
16650 |
16929 |
16636 |
16689 |
-64 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
217,229 |
152,607 |
+3,754 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221108 |
13564.0 |
13721.0 |
13506.0 |
13707.0 |
+153.0 |
99,780 |
112,967 |
+6,699 |
|
Mar23 |
221108 |
13636.0 |
13783.0 |
13636.0 |
13782.0 |
+153.0 |
146 |
484 |
+19 |
|
Jun23 |
221108 |
13926.0 |
13926.0 |
13926.0 |
13926.0 |
+154.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
99,926 |
113,459 |
+6,718 |
|
Mini-DAX(EUREX) |
Dec22 |
221108 |
13577.0 |
13721.0 |
13507.0 |
13707.0 |
+153.0 |
81,472 |
14,632 |
+1,770 |
|
Mar23 |
221108 |
13596.0 |
13791.0 |
13596.0 |
13782.0 |
+153.0 |
80 |
241 |
+32 |
|
Jun23 |
221108 |
13926.0 |
13926.0 |
13926.0 |
13926.0 |
+154.0 |
0 |
6 |
-1 |
|
Total Volume and Open Interest |
81,552 |
14,879 |
+1,801 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221108 |
3710 |
3741 |
3693 |
3736 |
+28 |
1,318,037 |
4,753,759 |
+81,106 |
|
Mar23 |
221108 |
3718 |
3743 |
3705 |
3741 |
+29 |
1,679 |
38,824 |
-46 |
|
Jun23 |
221108 |
3686 |
3686 |
3686 |
3686 |
+29 |
0 |
19,518 |
+0 |
|
Total Volume and Open Interest |
1,319,717 |
4,820,588 |
+81,060 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221108 |
10738 |
10850 |
10708 |
10826 |
+87 |
38,570 |
193,738 |
+1,082 |
|
Mar23 |
221108 |
10652 |
10745 |
10652 |
10738 |
+87 |
5 |
94 |
-3 |
|
Jun23 |
221108 |
10610 |
10610 |
10610 |
10610 |
+86 |
|
|
|
|
Total Volume and Open Interest |
38,575 |
193,832 |
+1,079 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221108 |
7273.00 |
7316.00 |
7238.50 |
7309.00 |
+9.50 |
143,580 |
558,074 |
+9,006 |
|
Mar23 |
221108 |
7299.00 |
7306.50 |
7299.00 |
7306.50 |
+9.00 |
230 |
2,270 |
+172 |
|
Jun23 |
221108 |
7257.00 |
7327.50 |
7257.00 |
7327.50 |
+9.00 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
143,810 |
560,366 |
+9,178 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221108 |
6940.0 |
6979.0 |
6917.0 |
6956.0 |
+20.0 |
43,335 |
235,045 |
-1,282 |
|
Mar23 |
221108 |
6908.0 |
6908.0 |
6908.0 |
6908.0 |
+20.0 |
0 |
316 |
+0 |
|
Jun23 |
221108 |
6924.0 |
6924.0 |
6924.0 |
6924.0 |
+20.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
43,343 |
235,466 |
-1,280 |
|
FTSE MIB(ISE) |
Dec22 |
221108 |
23380.00 |
23630.00 |
23265.00 |
23606.00 |
+223.00 |
33,231 |
106,773 |
+7,648 |
|
Mar23 |
221108 |
23610.00 |
23640.00 |
23325.00 |
23636.00 |
+226.00 |
53 |
621 |
+47 |
|
Jun23 |
221108 |
23189.00 |
23189.00 |
23189.00 |
23189.00 |
+226.00 |
1 |
6 |
+1 |
|
Total Volume and Open Interest |
33,286 |
107,403 |
+7,697 |
|
KOSPI 200(KFE) |
Dec22 |
221108 |
310.45 |
313.35 |
309.85 |
312.95 |
+3.95 |
331,714 |
341,255 |
+5,543 |
|
Mar23 |
221108 |
308.00 |
311.00 |
307.70 |
310.85 |
+4.20 |
656 |
19,198 |
+69 |
|
Jun23 |
221108 |
311.20 |
311.20 |
311.20 |
311.20 |
+1.85 |
0 |
20,654 |
-154 |
|
Total Volume and Open Interest |
332,371 |
417,078 |
+5,458 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov22 |
221108 |
660.50 |
662.00 |
648.80 |
650.25 |
-13.85 |
19 |
1,131 |
-15 |
|
Dec22 |
221108 |
656.90 |
658.50 |
645.80 |
647.25 |
-12.90 |
4 |
4 |
+4 |
|
Jan23 |
221108 |
649.75 |
649.75 |
649.75 |
649.75 |
-7.90 |
|
|
|
|
Total Volume and Open Interest |
23 |
1,135 |
-11 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|