|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 11, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov22 |
221111 |
1439.00 |
1463.75 |
1439.00 |
1455.50 |
+25.00 |
820 |
532 |
-460 |
Hover/Click |
Jan23 |
221111 |
1424.50 |
1458.75 |
1424.25 |
1450.00 |
+27.00 |
99,754 |
256,412 |
-1,775 |
Hover/Click |
Mar23 |
221111 |
1429.00 |
1463.00 |
1429.00 |
1453.75 |
+25.75 |
44,479 |
132,553 |
-1,457 |
Hover/Click |
May23 |
221111 |
1435.25 |
1468.50 |
1435.25 |
1459.25 |
+25.00 |
23,059 |
90,696 |
+1,525 |
Hover/Click |
Jul23 |
221111 |
1435.75 |
1470.00 |
1435.75 |
1460.00 |
+24.25 |
16,856 |
68,171 |
+454 |
Hover/Click |
Aug23 |
221111 |
1435.50 |
1452.50 |
1435.50 |
1443.00 |
+23.25 |
2,992 |
4,049 |
-77 |
Hover/Click |
Sep23 |
221111 |
1397.50 |
1414.00 |
1397.50 |
1405.25 |
+22.00 |
1,285 |
2,512 |
+178 |
Hover/Click |
Nov23 |
221111 |
1365.00 |
1395.50 |
1364.50 |
1387.25 |
+22.25 |
4,461 |
47,708 |
+284 |
Hover/Click |
Jan24 |
221111 |
1381.25 |
1396.75 |
1381.25 |
1389.25 |
+22.00 |
458 |
1,332 |
+35 |
Hover/Click |
Mar24 |
221111 |
1375.50 |
1386.75 |
1374.75 |
1379.00 |
+20.00 |
120 |
2,154 |
+14 |
Hover/Click |
May24 |
221111 |
1370.00 |
1381.75 |
1368.75 |
1374.00 |
+18.75 |
84 |
1,983 |
-5 |
Hover/Click |
Jul24 |
221111 |
1372.50 |
1380.75 |
1371.50 |
1374.25 |
+18.00 |
44 |
323 |
+11 |
Hover/Click |
Aug24 |
221111 |
1363.50 |
1363.50 |
1363.50 |
1363.50 |
+18.00 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221111 |
1343.25 |
1343.25 |
1343.25 |
1343.25 |
+18.00 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
194,535 |
609,749 |
-1,262 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
404.30 |
410.60 |
404.20 |
407.40 |
+3.30 |
48,615 |
114,826 |
-6,342 |
Hover/Click |
Jan23 |
221111 |
400.60 |
406.80 |
400.40 |
403.60 |
+3.20 |
32,351 |
108,409 |
+3,737 |
Hover/Click |
Mar23 |
221111 |
395.60 |
402.30 |
395.40 |
398.50 |
+3.20 |
21,915 |
89,373 |
+1,232 |
Hover/Click |
May23 |
221111 |
393.10 |
400.00 |
393.10 |
396.00 |
+3.20 |
10,630 |
44,680 |
+722 |
Hover/Click |
Jul23 |
221111 |
392.90 |
400.30 |
392.90 |
395.80 |
+3.30 |
6,370 |
29,567 |
+588 |
Hover/Click |
Aug23 |
221111 |
390.20 |
396.60 |
390.00 |
392.40 |
+3.50 |
1,401 |
6,391 |
+89 |
Hover/Click |
Sep23 |
221111 |
385.20 |
391.20 |
385.10 |
386.70 |
+3.70 |
457 |
4,660 |
+72 |
Hover/Click |
Oct23 |
221111 |
379.70 |
384.80 |
379.70 |
380.00 |
+3.50 |
143 |
2,748 |
+43 |
Hover/Click |
Dec23 |
221111 |
377.60 |
384.30 |
377.60 |
379.60 |
+3.60 |
753 |
8,100 |
+56 |
Hover/Click |
Jan24 |
221111 |
377.40 |
383.10 |
377.40 |
378.60 |
+3.50 |
7 |
643 |
+0 |
Hover/Click |
Total Volume and Open Interest |
122,648 |
410,488 |
+196 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
76.00 |
78.64 |
75.88 |
76.97 |
+0.88 |
52,526 |
97,822 |
-3,241 |
Hover/Click |
Jan23 |
221111 |
73.55 |
75.94 |
73.44 |
74.54 |
+0.91 |
37,462 |
99,848 |
+2,266 |
Hover/Click |
Mar23 |
221111 |
71.36 |
73.50 |
71.24 |
72.38 |
+1.02 |
24,358 |
94,386 |
+2,416 |
Hover/Click |
May23 |
221111 |
69.57 |
71.52 |
69.55 |
70.52 |
+1.07 |
11,421 |
61,843 |
+1,662 |
Hover/Click |
Jul23 |
221111 |
67.63 |
69.76 |
67.63 |
68.85 |
+1.09 |
7,139 |
54,961 |
+694 |
Hover/Click |
Aug23 |
221111 |
66.58 |
68.37 |
66.58 |
67.50 |
+1.07 |
1,519 |
7,032 |
+99 |
Hover/Click |
Sep23 |
221111 |
65.60 |
67.22 |
65.47 |
66.34 |
+1.04 |
1,100 |
5,987 |
+158 |
Hover/Click |
Oct23 |
221111 |
64.63 |
66.19 |
64.55 |
65.32 |
+1.02 |
208 |
5,343 |
+0 |
Hover/Click |
Dec23 |
221111 |
63.64 |
65.56 |
63.64 |
64.67 |
+1.03 |
711 |
20,380 |
+58 |
Hover/Click |
Jan24 |
221111 |
64.45 |
64.92 |
63.88 |
64.12 |
+1.00 |
0 |
516 |
+0 |
Hover/Click |
Total Volume and Open Interest |
136,444 |
451,744 |
+4,112 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov22 |
221110 |
896.3 |
896.3 |
896.3 |
896.3 |
-8.3 |
|
|
|
Hover/Click |
Jan23 |
221110 |
891.6 |
904.0 |
882.5 |
883.2 |
-8.3 |
12,206 |
64,697 |
+153 |
Hover/Click |
Mar23 |
221110 |
889.2 |
899.3 |
876.7 |
878.0 |
-10.5 |
8,586 |
78,036 |
+1,532 |
Hover/Click |
May23 |
221110 |
893.2 |
901.2 |
879.8 |
880.7 |
-10.8 |
3,808 |
47,847 |
+724 |
Hover/Click |
Jul23 |
221110 |
895.6 |
902.0 |
881.4 |
882.4 |
-10.7 |
1,911 |
16,951 |
+567 |
Hover/Click |
Total Volume and Open Interest |
27,017 |
226,652 |
+3,218 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
653.75 |
661.00 |
653.50 |
658.00 |
+4.75 |
246,968 |
477,202 |
-27,973 |
Hover/Click |
Mar23 |
221111 |
659.50 |
666.75 |
659.25 |
663.00 |
+3.50 |
158,321 |
444,247 |
+19,057 |
Hover/Click |
May23 |
221111 |
659.50 |
666.75 |
659.50 |
662.75 |
+3.25 |
39,740 |
168,982 |
+1,395 |
Hover/Click |
Jul23 |
221111 |
655.50 |
662.25 |
655.25 |
658.25 |
+3.00 |
49,023 |
190,624 |
+2,283 |
Hover/Click |
Sep23 |
221111 |
619.00 |
625.00 |
619.00 |
622.00 |
+2.75 |
9,185 |
57,231 |
-84 |
Hover/Click |
Dec23 |
221111 |
608.00 |
613.25 |
607.00 |
609.75 |
+2.00 |
22,049 |
127,903 |
+1,520 |
Hover/Click |
Mar24 |
221111 |
615.00 |
620.00 |
614.00 |
616.50 |
+2.00 |
271 |
5,991 |
+50 |
Hover/Click |
May24 |
221111 |
618.75 |
621.75 |
618.75 |
618.75 |
+2.25 |
16 |
1,669 |
+14 |
Hover/Click |
Jul24 |
221111 |
615.25 |
619.50 |
614.25 |
616.75 |
+2.50 |
38 |
1,546 |
+11 |
Hover/Click |
Sep24 |
221111 |
574.75 |
574.75 |
574.75 |
574.75 |
+0.25 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
525,718 |
1,480,687 |
-3,740 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
804.25 |
819.50 |
799.50 |
813.75 |
+10.25 |
95,226 |
114,707 |
-6,534 |
Hover/Click |
Mar23 |
221111 |
825.50 |
839.75 |
821.25 |
835.25 |
+9.50 |
71,370 |
111,326 |
+7,881 |
Hover/Click |
May23 |
221111 |
836.50 |
850.50 |
832.75 |
846.50 |
+9.50 |
15,798 |
35,455 |
+263 |
Hover/Click |
Jul23 |
221111 |
844.75 |
855.50 |
839.25 |
852.50 |
+9.25 |
12,465 |
54,475 |
+538 |
Hover/Click |
Sep23 |
221111 |
857.00 |
863.00 |
846.75 |
860.25 |
+9.25 |
2,707 |
11,753 |
+67 |
Hover/Click |
Dec23 |
221111 |
863.00 |
872.25 |
857.25 |
870.25 |
+9.00 |
1,972 |
22,250 |
-61 |
Hover/Click |
Total Volume and Open Interest |
199,855 |
353,004 |
+2,161 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221111 |
925.00 |
945.75 |
922.75 |
943.50 |
+18.25 |
23,627 |
50,396 |
-4,164 |
Hover/Click |
Mar23 |
221111 |
921.50 |
941.25 |
919.00 |
939.00 |
+17.50 |
19,642 |
54,874 |
+3,806 |
Hover/Click |
May23 |
221111 |
917.75 |
937.25 |
915.75 |
935.75 |
+17.75 |
7,108 |
18,790 |
+30 |
Hover/Click |
Jul23 |
221111 |
911.25 |
930.00 |
909.00 |
928.50 |
+17.25 |
4,285 |
23,186 |
+585 |
Hover/Click |
Sep23 |
221111 |
910.00 |
927.75 |
908.50 |
926.25 |
+16.25 |
1,179 |
5,272 |
+243 |
Hover/Click |
Dec23 |
221111 |
914.00 |
929.50 |
911.50 |
929.50 |
+17.00 |
105 |
2,921 |
+3 |
Hover/Click |
Mar24 |
221111 |
913.00 |
923.25 |
913.00 |
923.25 |
+16.75 |
4 |
93 |
+2 |
Hover/Click |
Total Volume and Open Interest |
55,953 |
155,837 |
+504 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221111 |
932.25 |
950.00 |
931.50 |
945.75 |
+14.25 |
3,439 |
17,130 |
-859 |
Hover/Click |
Mar23 |
221111 |
945.00 |
962.25 |
944.00 |
958.25 |
+13.75 |
3,081 |
21,602 |
-32 |
Hover/Click |
May23 |
221111 |
951.25 |
967.00 |
951.00 |
964.25 |
+14.50 |
800 |
5,226 |
+216 |
Hover/Click |
Jul23 |
221111 |
950.50 |
965.25 |
950.00 |
962.50 |
+14.25 |
224 |
2,172 |
+84 |
Hover/Click |
Sep23 |
221111 |
930.25 |
941.25 |
930.00 |
940.25 |
+12.25 |
144 |
2,745 |
+24 |
Hover/Click |
Dec23 |
221111 |
930.00 |
941.00 |
930.00 |
941.00 |
+14.25 |
14 |
719 |
-4 |
Hover/Click |
Total Volume and Open Interest |
7,702 |
49,594 |
-571 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
379.00 |
387.50 |
377.75 |
387.00 |
+8.75 |
102 |
2,476 |
-20 |
Hover/Click |
Mar23 |
221111 |
379.25 |
388.25 |
379.25 |
387.50 |
+8.75 |
78 |
1,833 |
+27 |
Hover/Click |
May23 |
221111 |
389.75 |
389.75 |
389.75 |
389.75 |
+8.75 |
1 |
171 |
+0 |
Hover/Click |
Jul23 |
221111 |
392.75 |
392.75 |
392.75 |
392.75 |
+9.00 |
0 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
181 |
4,565 |
+7 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221111 |
17.62 |
17.62 |
17.62 |
17.62 |
-0.05 |
18 |
272 |
-19 |
Hover/Click |
Jan23 |
221111 |
17.98 |
18.04 |
17.90 |
17.98 |
-0.03 |
655 |
6,216 |
+165 |
Hover/Click |
Mar23 |
221111 |
18.30 |
18.30 |
18.24 |
18.25 |
-0.04 |
114 |
749 |
+62 |
Hover/Click |
May23 |
221111 |
18.35 |
18.35 |
18.35 |
18.35 |
-0.03 |
4 |
21 |
+2 |
Hover/Click |
Total Volume and Open Interest |
791 |
7,299 |
+210 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
152.785 |
153.100 |
151.285 |
151.535 |
-1.545 |
42,028 |
85,969 |
-13,197 |
Hover/Click |
Feb23 |
221111 |
154.900 |
155.235 |
153.100 |
153.250 |
-1.785 |
35,032 |
92,911 |
+11,348 |
Hover/Click |
Apr23 |
221111 |
158.350 |
158.580 |
156.985 |
157.050 |
-1.450 |
8,667 |
53,750 |
+593 |
Hover/Click |
Jun23 |
221111 |
154.535 |
154.600 |
153.700 |
153.935 |
-0.715 |
5,634 |
39,091 |
+1,481 |
Hover/Click |
Aug23 |
221111 |
154.500 |
154.550 |
153.535 |
153.750 |
-0.880 |
2,188 |
11,993 |
+256 |
Hover/Click |
Oct23 |
221111 |
158.000 |
158.200 |
157.285 |
157.435 |
-0.850 |
556 |
4,300 |
+10 |
Hover/Click |
Total Volume and Open Interest |
94,165 |
292,024 |
+507 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov22 |
221111 |
178.185 |
178.200 |
176.850 |
176.950 |
-1.680 |
824 |
2,815 |
-158 |
Hover/Click |
Jan23 |
221111 |
181.380 |
181.600 |
178.535 |
178.580 |
-3.120 |
5,309 |
25,557 |
-71 |
Hover/Click |
Mar23 |
221111 |
183.785 |
183.785 |
181.000 |
181.150 |
-2.650 |
3,317 |
9,017 |
-61 |
Hover/Click |
Apr23 |
221111 |
186.985 |
186.985 |
184.450 |
184.600 |
-2.350 |
2,217 |
4,724 |
+61 |
Hover/Click |
May23 |
221111 |
189.380 |
189.380 |
187.235 |
187.330 |
-2.220 |
415 |
2,764 |
-20 |
Hover/Click |
Aug23 |
221111 |
201.000 |
201.000 |
198.630 |
198.785 |
-2.065 |
98 |
2,376 |
+24 |
Hover/Click |
Sep23 |
221111 |
202.100 |
202.100 |
201.200 |
201.380 |
-1.620 |
23 |
345 |
+7 |
Hover/Click |
Total Volume and Open Interest |
12,205 |
47,634 |
-216 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
85.050 |
85.700 |
83.800 |
84.350 |
-0.530 |
29,213 |
58,081 |
-5,673 |
Hover/Click |
Feb23 |
221111 |
89.100 |
89.500 |
87.830 |
88.400 |
-0.430 |
24,204 |
59,645 |
+5,166 |
Hover/Click |
Apr23 |
221111 |
94.580 |
94.900 |
93.600 |
94.100 |
-0.130 |
7,033 |
36,054 |
+679 |
Hover/Click |
May23 |
221111 |
98.750 |
98.800 |
98.250 |
98.450 |
unch |
149 |
771 |
+20 |
|
Jun23 |
221111 |
105.400 |
105.680 |
104.550 |
105.180 |
+0.150 |
3,937 |
16,049 |
+417 |
Hover/Click |
Jul23 |
221111 |
105.980 |
105.980 |
104.930 |
105.630 |
+0.100 |
2,813 |
9,669 |
+577 |
Hover/Click |
Aug23 |
221111 |
104.830 |
105.000 |
103.750 |
104.500 |
+0.120 |
1,049 |
5,766 |
+298 |
Hover/Click |
Oct23 |
221111 |
90.430 |
90.430 |
89.680 |
90.080 |
+0.030 |
478 |
3,671 |
+181 |
Hover/Click |
Total Volume and Open Interest |
68,967 |
190,566 |
+1,712 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov22 |
221111 |
20.93 |
20.99 |
20.91 |
20.98 |
+0.02 |
371 |
4,454 |
-68 |
Hover/Click |
Dec22 |
221111 |
21.53 |
21.77 |
21.37 |
21.58 |
+0.05 |
717 |
5,204 |
+62 |
Hover/Click |
Jan23 |
221111 |
20.80 |
20.90 |
20.65 |
20.79 |
-0.05 |
339 |
3,074 |
+119 |
Hover/Click |
Feb23 |
221111 |
20.54 |
20.60 |
20.38 |
20.55 |
-0.03 |
109 |
2,147 |
+20 |
Hover/Click |
Mar23 |
221111 |
20.50 |
20.50 |
20.28 |
20.37 |
-0.10 |
111 |
1,930 |
+28 |
Hover/Click |
Apr23 |
221111 |
20.32 |
20.39 |
20.27 |
20.28 |
-0.02 |
36 |
1,369 |
+15 |
Hover/Click |
May23 |
221111 |
20.30 |
20.34 |
20.27 |
20.29 |
+0.04 |
20 |
1,318 |
+12 |
Hover/Click |
Jun23 |
221111 |
20.37 |
20.37 |
20.28 |
20.28 |
-0.02 |
20 |
1,162 |
-3 |
Hover/Click |
Jul23 |
221111 |
20.49 |
20.49 |
20.47 |
20.47 |
+0.09 |
12 |
722 |
+3 |
Hover/Click |
Aug23 |
221111 |
20.44 |
20.50 |
20.44 |
20.50 |
+0.06 |
4 |
587 |
+3 |
Hover/Click |
Sep23 |
221111 |
20.50 |
20.50 |
20.49 |
20.50 |
unch |
5 |
581 |
+4 |
Hover/Click |
Oct23 |
221111 |
20.48 |
20.50 |
20.48 |
20.48 |
+0.18 |
2 |
339 |
+0 |
Hover/Click |
Nov23 |
221111 |
20.30 |
20.30 |
20.30 |
20.30 |
unch |
3 |
287 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,750 |
23,585 |
+197 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221111 |
2568 |
2580 |
2510 |
2520 |
-38 |
26,406 |
38,291 |
-8,957 |
Hover/Click |
Mar23 |
221111 |
2564 |
2577 |
2510 |
2518 |
-37 |
45,518 |
114,713 |
-2,932 |
Hover/Click |
May23 |
221111 |
2551 |
2565 |
2503 |
2512 |
-32 |
13,343 |
47,248 |
+1,391 |
Hover/Click |
Jul23 |
221111 |
2547 |
2557 |
2498 |
2507 |
-32 |
5,971 |
26,136 |
-7 |
Hover/Click |
Sep23 |
221111 |
2541 |
2541 |
2487 |
2493 |
-36 |
730 |
12,204 |
+39 |
Hover/Click |
Dec23 |
221111 |
2516 |
2516 |
2461 |
2469 |
-36 |
1,606 |
19,008 |
+638 |
Hover/Click |
Mar24 |
221111 |
2480 |
2480 |
2431 |
2440 |
-31 |
439 |
9,787 |
+146 |
Hover/Click |
Total Volume and Open Interest |
94,173 |
272,796 |
-9,668 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221111 |
170.25 |
173.70 |
168.70 |
170.10 |
-0.90 |
22,941 |
42,256 |
-7,510 |
Hover/Click |
Mar23 |
221111 |
167.10 |
171.45 |
166.05 |
168.10 |
+0.40 |
21,687 |
101,710 |
+2,757 |
Hover/Click |
May23 |
221111 |
166.90 |
170.75 |
165.40 |
167.50 |
+0.60 |
8,500 |
32,570 |
+507 |
Hover/Click |
Jul23 |
221111 |
166.10 |
170.10 |
164.80 |
166.95 |
+0.75 |
4,794 |
14,778 |
+1,029 |
Hover/Click |
Sep23 |
221111 |
165.30 |
169.10 |
164.15 |
166.05 |
+0.70 |
1,941 |
8,140 |
+195 |
Hover/Click |
Dec23 |
221111 |
164.50 |
168.10 |
163.45 |
165.15 |
+0.55 |
1,234 |
11,264 |
+342 |
Hover/Click |
Total Volume and Open Interest |
61,413 |
214,999 |
-2,647 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221111 |
206.60 |
206.60 |
200.60 |
203.30 |
-4.90 |
447 |
9,807 |
+9 |
Hover/Click |
Mar23 |
221111 |
199.50 |
200.15 |
196.70 |
198.50 |
-4.55 |
68 |
859 |
+32 |
Hover/Click |
May23 |
221111 |
197.00 |
197.00 |
195.60 |
195.60 |
-4.25 |
24 |
726 |
+2 |
Hover/Click |
Jul23 |
221111 |
190.25 |
190.25 |
190.25 |
190.25 |
-3.40 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
221111 |
187.45 |
187.45 |
187.45 |
187.45 |
-3.40 |
|
|
|
Hover/Click |
Nov23 |
221111 |
186.95 |
186.95 |
186.95 |
186.95 |
-3.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
539 |
11,393 |
-96 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221111 |
19.45 |
19.85 |
19.44 |
19.64 |
+0.23 |
100,832 |
345,311 |
+3,196 |
Hover/Click |
May23 |
221111 |
18.45 |
18.73 |
18.44 |
18.60 |
+0.20 |
32,290 |
167,059 |
+680 |
Hover/Click |
Jul23 |
221111 |
17.72 |
17.94 |
17.72 |
17.89 |
+0.20 |
24,370 |
105,765 |
+2,709 |
Hover/Click |
Oct23 |
221111 |
17.60 |
17.74 |
17.56 |
17.72 |
+0.17 |
13,419 |
68,482 |
+240 |
Hover/Click |
Mar24 |
221111 |
17.69 |
17.80 |
17.61 |
17.75 |
+0.13 |
5,232 |
39,908 |
+1,329 |
Hover/Click |
May24 |
221111 |
16.99 |
17.06 |
16.74 |
16.94 |
+0.02 |
1,141 |
10,238 |
+180 |
Hover/Click |
Jul24 |
221111 |
16.48 |
16.56 |
16.11 |
16.37 |
-0.04 |
362 |
12,060 |
-80 |
Hover/Click |
Oct24 |
221111 |
16.32 |
16.41 |
15.89 |
16.19 |
-0.05 |
181 |
11,210 |
+9 |
Hover/Click |
Total Volume and Open Interest |
177,983 |
774,650 |
+8,310 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221111 |
2074 |
2078 |
2009 |
2013 |
-56 |
12,209 |
67,186 |
-1,592 |
Hover/Click |
Mar23 |
221111 |
2032 |
2043 |
1966 |
1971 |
-61 |
19,514 |
104,223 |
+1,991 |
Hover/Click |
May23 |
221111 |
1980 |
1986 |
1915 |
1920 |
-57 |
12,411 |
46,837 |
+1,974 |
Hover/Click |
Jul23 |
221111 |
1964 |
1970 |
1901 |
1909 |
-52 |
6,710 |
33,608 |
+2,402 |
Hover/Click |
Sep23 |
221111 |
1950 |
1952 |
1885 |
1893 |
-49 |
2,257 |
17,741 |
+784 |
Hover/Click |
Dec23 |
221111 |
1918 |
1918 |
1867 |
1873 |
-49 |
1,363 |
16,962 |
+264 |
Hover/Click |
Mar24 |
221111 |
1870 |
1872 |
1830 |
1836 |
-49 |
280 |
9,053 |
+25 |
Hover/Click |
Total Volume and Open Interest |
54,928 |
299,794 |
+5,853 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
221111 |
557.10 |
569.40 |
557.10 |
566.50 |
+11.40 |
11,147 |
16,442 |
-4,423 |
Hover/Click |
Mar23 |
221111 |
533.40 |
542.00 |
532.90 |
538.70 |
+8.30 |
10,774 |
40,550 |
+3,711 |
Hover/Click |
May23 |
221111 |
522.60 |
530.00 |
522.40 |
528.60 |
+8.30 |
3,562 |
15,747 |
+1,032 |
Hover/Click |
Aug23 |
221111 |
505.90 |
512.40 |
505.90 |
512.00 |
+7.60 |
943 |
7,565 |
+223 |
Hover/Click |
Oct23 |
221111 |
489.00 |
495.80 |
489.00 |
495.50 |
+7.10 |
289 |
6,135 |
+145 |
Hover/Click |
Total Volume and Open Interest |
26,799 |
90,630 |
+741 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221111 |
86.52 |
88.75 |
86.38 |
88.20 |
+1.82 |
24,710 |
57,140 |
-9,528 |
Hover/Click |
Mar23 |
221111 |
84.56 |
86.85 |
84.49 |
86.33 |
+1.77 |
23,536 |
92,833 |
+3,053 |
Hover/Click |
May23 |
221111 |
84.01 |
85.92 |
83.95 |
85.56 |
+1.59 |
8,204 |
26,988 |
+1,061 |
Hover/Click |
Jul23 |
221111 |
83.40 |
85.10 |
83.34 |
84.87 |
+1.53 |
4,879 |
27,510 |
+1,356 |
Hover/Click |
Oct23 |
221111 |
81.61 |
81.61 |
79.50 |
79.50 |
+1.17 |
1 |
3 |
+1 |
Hover/Click |
Dec23 |
221111 |
78.86 |
79.74 |
78.30 |
79.56 |
+1.16 |
683 |
21,168 |
+29 |
Hover/Click |
Total Volume and Open Interest |
62,046 |
230,832 |
-4,012 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
221111 |
440.2 |
453.6 |
439.8 |
444.6 |
-15.4 |
27 |
80 |
-18 |
|
Jan23 |
221111 |
436.9 |
442.9 |
428.5 |
430.6 |
-4.4 |
443 |
1,928 |
+118 |
|
Mar23 |
221111 |
446.3 |
454.4 |
442.4 |
445.9 |
+0.9 |
51 |
170 |
+18 |
|
May23 |
221111 |
466.9 |
466.9 |
466.9 |
466.9 |
+0.9 |
2 |
8 |
+1 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec22 |
221111 |
86.27 |
90.10 |
86.18 |
88.96 |
+2.49 |
388,301 |
211,651 |
-24,305 |
Hover/Click |
Jan23 |
221111 |
85.40 |
89.21 |
85.36 |
88.16 |
+2.50 |
200,275 |
205,197 |
+16,710 |
Hover/Click |
Feb23 |
221111 |
84.43 |
88.10 |
84.43 |
87.17 |
+2.48 |
94,309 |
85,220 |
+2,149 |
Hover/Click |
Mar23 |
221111 |
83.54 |
86.99 |
83.50 |
86.14 |
+2.44 |
55,775 |
97,632 |
+2,592 |
Hover/Click |
Apr23 |
221111 |
82.75 |
85.82 |
82.75 |
85.14 |
+2.39 |
32,800 |
52,828 |
+2,054 |
Hover/Click |
May23 |
221111 |
82.52 |
84.85 |
82.52 |
84.18 |
+2.32 |
21,154 |
40,902 |
-693 |
Hover/Click |
Jun23 |
221111 |
80.88 |
83.93 |
80.75 |
83.25 |
+2.23 |
56,352 |
123,439 |
+343 |
Hover/Click |
Jul23 |
221111 |
80.36 |
82.98 |
80.36 |
82.37 |
+2.14 |
13,878 |
40,043 |
+1,626 |
Hover/Click |
Aug23 |
221111 |
79.96 |
81.93 |
79.96 |
81.54 |
+2.06 |
5,711 |
30,439 |
-519 |
Hover/Click |
Sep23 |
221111 |
78.56 |
81.35 |
78.56 |
80.77 |
+1.99 |
10,819 |
47,158 |
+950 |
Hover/Click |
Oct23 |
221111 |
79.63 |
80.64 |
79.55 |
80.06 |
+1.91 |
1,434 |
27,581 |
+294 |
Hover/Click |
Nov23 |
221111 |
79.39 |
79.96 |
78.76 |
79.42 |
+1.86 |
1,098 |
22,819 |
+217 |
Hover/Click |
Dec23 |
221111 |
76.83 |
79.41 |
76.75 |
78.81 |
+1.81 |
38,512 |
171,625 |
+1,207 |
Hover/Click |
Jan24 |
221111 |
78.16 |
78.25 |
78.16 |
78.16 |
+1.75 |
110 |
22,032 |
+41 |
Hover/Click |
Feb24 |
221111 |
77.53 |
77.56 |
77.53 |
77.53 |
+1.69 |
64 |
15,298 |
-18 |
Hover/Click |
Mar24 |
221111 |
76.97 |
77.31 |
76.97 |
76.97 |
+1.65 |
581 |
19,144 |
+81 |
Hover/Click |
Total Volume and Open Interest |
939,237 |
1,451,641 |
+4,983 |
|
e-miNY Crude Oil(NYM) |
Dec22 |
221111 |
86.225 |
90.075 |
86.200 |
88.950 |
+2.475 |
16,405 |
5,601 |
-61 |
|
Jan23 |
221111 |
85.450 |
89.200 |
85.450 |
88.150 |
+2.500 |
798 |
1,690 |
+131 |
|
Feb23 |
221111 |
84.575 |
88.000 |
84.575 |
87.175 |
+2.475 |
66 |
440 |
+40 |
|
Mar23 |
221111 |
85.200 |
86.800 |
85.200 |
86.150 |
+2.450 |
34 |
290 |
+8 |
|
Apr23 |
221111 |
82.600 |
85.500 |
82.600 |
85.150 |
+2.400 |
12 |
41 |
+0 |
|
May23 |
221111 |
84.600 |
84.600 |
83.675 |
84.175 |
+2.325 |
4 |
38 |
+0 |
|
Jun23 |
221111 |
82.700 |
83.500 |
82.650 |
83.250 |
+2.225 |
8 |
102 |
+4 |
|
Jul23 |
221111 |
82.375 |
82.500 |
82.375 |
82.375 |
+2.150 |
0 |
7 |
+0 |
|
Aug23 |
221111 |
81.350 |
81.750 |
81.350 |
81.550 |
+2.075 |
5 |
24 |
+2 |
|
Sep23 |
221111 |
78.800 |
80.775 |
78.800 |
80.775 |
+2.000 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
17,335 |
8,342 |
+126 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec22 |
221111 |
357.29 |
369.48 |
350.78 |
355.53 |
-1.41 |
45,818 |
55,791 |
-3,421 |
Hover/Click |
Jan23 |
221111 |
342.36 |
355.08 |
340.30 |
345.07 |
+1.80 |
33,821 |
55,419 |
+4,393 |
Hover/Click |
Feb23 |
221111 |
333.77 |
344.34 |
331.58 |
336.14 |
+2.71 |
17,366 |
28,895 |
+1,325 |
Hover/Click |
Mar23 |
221111 |
324.71 |
334.15 |
323.17 |
327.38 |
+3.40 |
10,288 |
29,441 |
+304 |
Hover/Click |
Apr23 |
221111 |
322.53 |
323.71 |
314.01 |
317.97 |
+3.82 |
5,869 |
26,840 |
+102 |
Hover/Click |
May23 |
221111 |
314.01 |
315.63 |
306.95 |
310.75 |
+4.40 |
3,067 |
15,180 |
+332 |
Hover/Click |
Jun23 |
221111 |
306.81 |
309.14 |
301.30 |
305.12 |
+4.93 |
3,202 |
18,043 |
+349 |
Hover/Click |
Jul23 |
221111 |
302.05 |
305.10 |
298.04 |
301.66 |
+5.14 |
1,141 |
7,288 |
+97 |
Hover/Click |
Aug23 |
221111 |
300.30 |
301.90 |
295.46 |
298.83 |
+5.13 |
925 |
3,245 |
+115 |
Hover/Click |
Sep23 |
221111 |
297.50 |
299.49 |
293.26 |
296.50 |
+5.09 |
762 |
3,895 |
+2 |
Hover/Click |
Oct23 |
221111 |
295.70 |
297.45 |
292.75 |
294.40 |
+4.99 |
361 |
3,433 |
-7 |
Hover/Click |
Nov23 |
221111 |
293.45 |
294.91 |
292.25 |
292.34 |
+4.90 |
229 |
1,828 |
+36 |
Hover/Click |
Dec23 |
221111 |
289.61 |
293.33 |
287.12 |
290.25 |
+4.80 |
539 |
14,604 |
+75 |
Hover/Click |
Jan24 |
221111 |
288.01 |
289.07 |
288.01 |
288.01 |
+4.70 |
21 |
1,306 |
+3 |
Hover/Click |
Total Volume and Open Interest |
123,421 |
270,435 |
+3,705 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec22 |
221111 |
256.38 |
264.80 |
255.48 |
260.96 |
+4.33 |
53,543 |
68,487 |
-4,924 |
Hover/Click |
Jan23 |
221111 |
250.49 |
258.15 |
249.88 |
255.56 |
+4.70 |
52,247 |
76,890 |
+2,729 |
Hover/Click |
Feb23 |
221111 |
248.29 |
255.97 |
248.28 |
254.04 |
+4.85 |
20,556 |
19,831 |
-591 |
Hover/Click |
Mar23 |
221111 |
251.91 |
256.26 |
249.37 |
254.69 |
+5.06 |
14,816 |
19,703 |
-169 |
Hover/Click |
Apr23 |
221111 |
270.56 |
273.76 |
269.29 |
272.28 |
+5.14 |
4,336 |
13,104 |
+223 |
Hover/Click |
May23 |
221111 |
270.90 |
272.12 |
268.19 |
271.44 |
+5.29 |
3,642 |
9,991 |
+86 |
Hover/Click |
Jun23 |
221111 |
267.16 |
269.75 |
265.53 |
268.92 |
+5.40 |
3,387 |
15,175 |
-53 |
Hover/Click |
Jul23 |
221111 |
264.70 |
266.13 |
262.52 |
265.44 |
+5.55 |
1,695 |
4,256 |
+282 |
Hover/Click |
Aug23 |
221111 |
260.12 |
261.55 |
258.30 |
261.19 |
+5.70 |
924 |
2,296 |
-18 |
Hover/Click |
Sep23 |
221111 |
255.12 |
256.42 |
253.23 |
256.08 |
+5.85 |
536 |
2,595 |
-10 |
Hover/Click |
Total Volume and Open Interest |
156,191 |
245,309 |
-2,370 |
|
e-miNY RBOB Gasoline(NYM) |
Dec22 |
221111 |
260.96 |
260.96 |
260.96 |
260.96 |
+4.33 |
0 |
1 |
+0 |
|
Jan23 |
221111 |
255.56 |
255.56 |
255.56 |
255.56 |
+4.70 |
|
|
|
|
Feb23 |
221111 |
254.04 |
254.04 |
254.04 |
254.04 |
+4.85 |
|
|
|
|
Mar23 |
221111 |
254.69 |
254.69 |
254.69 |
254.69 |
+5.06 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec22 |
221111 |
6.165 |
6.505 |
5.775 |
5.879 |
-0.360 |
134,654 |
70,251 |
-6,003 |
Hover/Click |
Jan23 |
221111 |
6.540 |
6.864 |
6.172 |
6.263 |
-0.350 |
84,856 |
151,412 |
+4,334 |
Hover/Click |
Feb23 |
221111 |
6.274 |
6.572 |
5.929 |
6.022 |
-0.324 |
32,799 |
64,612 |
+2,644 |
Hover/Click |
Mar23 |
221111 |
5.582 |
5.769 |
5.305 |
5.369 |
-0.261 |
33,273 |
97,750 |
-1,158 |
Hover/Click |
Apr23 |
221111 |
4.862 |
4.960 |
4.671 |
4.728 |
-0.169 |
29,111 |
82,243 |
+35 |
Hover/Click |
May23 |
221111 |
4.822 |
4.926 |
4.648 |
4.712 |
-0.147 |
21,112 |
91,092 |
+1,910 |
Hover/Click |
Jun23 |
221111 |
4.898 |
4.994 |
4.727 |
4.787 |
-0.142 |
8,519 |
24,576 |
+316 |
Hover/Click |
Jul23 |
221111 |
4.968 |
5.061 |
4.806 |
4.868 |
-0.134 |
8,919 |
31,783 |
-801 |
Hover/Click |
Aug23 |
221111 |
4.979 |
5.068 |
4.820 |
4.880 |
-0.129 |
6,241 |
26,888 |
+987 |
Hover/Click |
Sep23 |
221111 |
4.912 |
5.008 |
4.765 |
4.824 |
-0.125 |
7,796 |
29,713 |
-501 |
Hover/Click |
Oct23 |
221111 |
4.942 |
5.060 |
4.818 |
4.879 |
-0.124 |
11,424 |
51,790 |
+245 |
Hover/Click |
Nov23 |
221111 |
5.319 |
5.347 |
5.135 |
5.176 |
-0.128 |
4,385 |
21,298 |
-57 |
Hover/Click |
Dec23 |
221111 |
5.618 |
5.663 |
5.483 |
5.500 |
-0.127 |
4,015 |
29,734 |
-251 |
Hover/Click |
Jan24 |
221111 |
5.797 |
5.836 |
5.658 |
5.684 |
-0.116 |
2,894 |
35,066 |
-442 |
Hover/Click |
Feb24 |
221111 |
5.554 |
5.559 |
5.429 |
5.454 |
-0.095 |
636 |
11,926 |
-28 |
Hover/Click |
Mar24 |
221111 |
5.001 |
5.008 |
4.910 |
4.936 |
-0.065 |
1,107 |
23,607 |
-134 |
Hover/Click |
Total Volume and Open Interest |
394,528 |
983,960 |
+1,364 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221111 |
93.84 |
96.92 |
93.69 |
95.99 |
+2.32 |
308,020 |
368,749 |
-17,638 |
Hover/Click |
Feb23 |
221111 |
92.29 |
95.25 |
92.15 |
94.41 |
+2.32 |
200,135 |
329,875 |
+6,233 |
Hover/Click |
Mar23 |
221111 |
90.85 |
93.77 |
90.77 |
92.98 |
+2.27 |
146,543 |
200,253 |
+9,222 |
Hover/Click |
Apr23 |
221111 |
89.63 |
92.42 |
89.54 |
91.68 |
+2.22 |
44,767 |
97,279 |
+1,895 |
Hover/Click |
May23 |
221111 |
88.50 |
91.22 |
88.46 |
90.52 |
+2.18 |
35,783 |
89,437 |
-532 |
Hover/Click |
Jun23 |
221111 |
87.46 |
90.13 |
87.37 |
89.45 |
+2.14 |
68,541 |
180,531 |
-736 |
Hover/Click |
Jul23 |
221111 |
86.55 |
89.09 |
86.50 |
88.50 |
+2.09 |
16,259 |
47,304 |
-695 |
Hover/Click |
Aug23 |
221111 |
85.71 |
88.19 |
85.67 |
87.62 |
+2.03 |
8,776 |
36,961 |
+617 |
Hover/Click |
Sep23 |
221111 |
85.11 |
87.34 |
84.87 |
86.78 |
+1.97 |
14,749 |
46,507 |
+1,197 |
Hover/Click |
Oct23 |
221111 |
86.05 |
86.20 |
85.39 |
86.00 |
+1.92 |
2,141 |
29,540 |
+225 |
Hover/Click |
Nov23 |
221111 |
85.28 |
85.62 |
85.28 |
85.30 |
+1.87 |
1,389 |
26,606 |
+223 |
Hover/Click |
Dec23 |
221111 |
82.95 |
85.25 |
82.86 |
84.66 |
+1.83 |
40,144 |
170,371 |
-2,067 |
Hover/Click |
Jan24 |
221111 |
84.01 |
84.01 |
84.01 |
84.01 |
+1.79 |
1,216 |
23,137 |
+84 |
Hover/Click |
Feb24 |
221111 |
83.35 |
83.35 |
83.35 |
83.35 |
+1.75 |
1,295 |
17,677 |
+430 |
Hover/Click |
Total Volume and Open Interest |
907,355 |
1,897,221 |
-263 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221111 |
972.75 |
1014.00 |
971.75 |
987.75 |
+3.25 |
76,815 |
113,141 |
-4,829 |
Hover/Click |
Jan23 |
221111 |
966.75 |
1004.50 |
964.25 |
981.50 |
+4.25 |
55,518 |
89,669 |
+3,882 |
Hover/Click |
Feb23 |
221111 |
945.25 |
980.75 |
944.75 |
961.50 |
+6.00 |
24,362 |
43,502 |
+943 |
Hover/Click |
Mar23 |
221111 |
922.00 |
955.00 |
922.00 |
940.25 |
+8.50 |
21,773 |
40,605 |
+881 |
Hover/Click |
Apr23 |
221111 |
902.50 |
928.75 |
902.50 |
918.50 |
+11.25 |
11,667 |
30,467 |
+368 |
Hover/Click |
May23 |
221111 |
882.00 |
906.25 |
882.00 |
899.25 |
+13.50 |
8,545 |
20,837 |
+897 |
Hover/Click |
Jun23 |
221111 |
866.75 |
891.75 |
866.75 |
884.75 |
+14.25 |
12,851 |
26,556 |
-4 |
Hover/Click |
Jul23 |
221111 |
877.75 |
880.50 |
863.25 |
875.00 |
+14.25 |
2,845 |
11,006 |
-50 |
Hover/Click |
Aug23 |
221111 |
868.50 |
872.00 |
855.75 |
866.50 |
+13.75 |
1,632 |
9,210 |
+160 |
Hover/Click |
Sep23 |
221111 |
856.25 |
864.50 |
848.00 |
858.50 |
+13.00 |
2,875 |
13,917 |
+107 |
Hover/Click |
Total Volume and Open Interest |
246,305 |
463,608 |
-8,964 |
|
Ethanol(CBOT) |
Dec22 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221111 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221111 |
86.66 |
90.07 |
86.66 |
88.96 |
+2.49 |
45,936 |
60,134 |
+183 |
Hover/Click |
Jan23 |
221111 |
85.86 |
89.18 |
85.86 |
88.16 |
+2.50 |
58,513 |
62,361 |
+3,968 |
Hover/Click |
Feb23 |
221111 |
84.94 |
88.05 |
84.94 |
87.17 |
+2.48 |
43,252 |
31,071 |
+1,493 |
Hover/Click |
Mar23 |
221111 |
84.27 |
86.93 |
84.27 |
86.14 |
+2.44 |
29,113 |
31,703 |
+1,251 |
Hover/Click |
Apr23 |
221111 |
83.30 |
85.80 |
83.30 |
85.14 |
+2.39 |
11,695 |
16,437 |
+580 |
Hover/Click |
May23 |
221111 |
82.40 |
84.60 |
82.40 |
84.18 |
+2.32 |
5,457 |
11,841 |
-390 |
Hover/Click |
Jun23 |
221111 |
81.54 |
83.74 |
81.54 |
83.25 |
+2.23 |
12,912 |
54,815 |
+2,203 |
Hover/Click |
Jul23 |
221111 |
82.60 |
82.60 |
82.37 |
82.37 |
+2.14 |
1,178 |
5,702 |
-19 |
Hover/Click |
Aug23 |
221111 |
81.54 |
81.54 |
81.54 |
81.54 |
+2.06 |
538 |
4,833 |
+21 |
Hover/Click |
Sep23 |
221111 |
80.77 |
80.77 |
80.77 |
80.77 |
+1.99 |
1,071 |
11,809 |
+66 |
Hover/Click |
Oct23 |
221111 |
80.06 |
80.06 |
80.06 |
80.06 |
+1.91 |
62 |
2,678 |
-43 |
Hover/Click |
Nov23 |
221111 |
79.42 |
79.42 |
79.42 |
79.42 |
+1.86 |
3 |
5,378 |
+0 |
Hover/Click |
Dec23 |
221111 |
78.42 |
79.29 |
78.42 |
78.81 |
+1.81 |
5,952 |
53,317 |
+255 |
Hover/Click |
Jan24 |
221111 |
78.16 |
78.16 |
78.16 |
78.16 |
+1.75 |
0 |
3,381 |
+0 |
Hover/Click |
Feb24 |
221111 |
77.53 |
77.53 |
77.53 |
77.53 |
+1.69 |
0 |
1,242 |
+0 |
Hover/Click |
Mar24 |
221111 |
76.97 |
76.97 |
76.97 |
76.97 |
+1.65 |
101 |
1,822 |
+16 |
Hover/Click |
Total Volume and Open Interest |
217,133 |
408,129 |
+9,332 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221111 |
108.050 |
108.320 |
106.140 |
106.165 |
-1.927 |
46,854 |
52,756 |
-2,419 |
Hover/Click |
Mar23 |
221111 |
107.665 |
107.855 |
105.715 |
105.740 |
-1.952 |
181 |
1,179 |
+31 |
Hover/Click |
Jun23 |
221111 |
105.700 |
105.700 |
105.700 |
105.700 |
-1.943 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,035 |
53,952 |
-2,388 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
66.09 |
67.24 |
65.86 |
67.22 |
+1.22 |
91,855 |
161,252 |
-518 |
Hover/Click |
Mar23 |
221111 |
66.40 |
67.48 |
66.11 |
67.47 |
+1.22 |
33 |
372 |
+2 |
Hover/Click |
Jun23 |
221111 |
66.32 |
67.69 |
66.32 |
67.69 |
+1.23 |
1 |
73 |
+0 |
Hover/Click |
Total Volume and Open Interest |
92,008 |
162,003 |
-520 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
117.15 |
118.67 |
116.59 |
118.65 |
+1.57 |
111,991 |
232,359 |
-16 |
Hover/Click |
Mar23 |
221111 |
117.41 |
118.98 |
116.93 |
118.97 |
+1.56 |
637 |
2,582 |
+237 |
Hover/Click |
Jun23 |
221111 |
119.19 |
119.19 |
117.22 |
119.19 |
+1.57 |
0 |
179 |
+0 |
Hover/Click |
Total Volume and Open Interest |
112,890 |
237,620 |
+286 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
74.97 |
75.57 |
74.87 |
75.51 |
+0.58 |
79,930 |
143,114 |
+1,105 |
Hover/Click |
Mar23 |
221111 |
75.14 |
75.68 |
74.99 |
75.63 |
+0.58 |
97 |
4,082 |
+5 |
Hover/Click |
Jun23 |
221111 |
75.55 |
75.78 |
75.55 |
75.77 |
+0.59 |
67 |
795 |
+34 |
Hover/Click |
Sep23 |
221111 |
75.65 |
75.93 |
75.65 |
75.91 |
+0.60 |
0 |
211 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,145 |
148,711 |
+1,156 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
70.90 |
72.53 |
70.48 |
72.51 |
+1.69 |
121,238 |
244,681 |
-2,095 |
Hover/Click |
Mar23 |
221111 |
71.72 |
73.40 |
71.36 |
73.39 |
+1.70 |
194 |
3,626 |
+44 |
Hover/Click |
Jun23 |
221111 |
72.74 |
74.43 |
72.43 |
74.41 |
+1.72 |
63 |
167 |
+8 |
Hover/Click |
Total Volume and Open Interest |
121,790 |
249,334 |
-2,044 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
104.14 |
106.82 |
103.68 |
106.70 |
+2.82 |
19,954 |
48,257 |
-993 |
Hover/Click |
Mar23 |
221111 |
105.09 |
107.92 |
104.81 |
107.81 |
+2.84 |
61 |
433 |
+45 |
Hover/Click |
Jun23 |
221111 |
106.60 |
108.97 |
106.60 |
108.97 |
+2.86 |
3 |
270 |
+3 |
Hover/Click |
Total Volume and Open Interest |
20,018 |
48,962 |
-945 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
102.27 |
103.92 |
101.90 |
103.90 |
+1.82 |
188,234 |
641,207 |
-1,640 |
Hover/Click |
Mar23 |
221111 |
102.93 |
104.61 |
102.60 |
104.60 |
+1.83 |
644 |
11,749 |
+87 |
Hover/Click |
Jun23 |
221111 |
104.14 |
105.29 |
103.34 |
105.25 |
+1.82 |
72 |
5,072 |
+0 |
Hover/Click |
Total Volume and Open Interest |
189,982 |
666,478 |
-1,424 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
514.13 |
515.75 |
507.25 |
509.75 |
-3.75 |
47,706 |
300,892 |
+948 |
Hover/Click |
Mar23 |
221111 |
503.50 |
506.75 |
500.00 |
502.00 |
-3.75 |
0 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,706 |
300,968 |
+948 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
186.20 |
189.75 |
183.00 |
186.60 |
+1.35 |
10,952 |
26,782 |
-986 |
Hover/Click |
Jan23 |
221111 |
184.55 |
188.60 |
183.30 |
185.50 |
+1.35 |
97 |
262 |
-14 |
|
Feb23 |
221111 |
184.40 |
184.40 |
184.40 |
184.40 |
+1.35 |
0 |
2 |
+0 |
|
Mar23 |
221111 |
183.40 |
183.40 |
183.40 |
183.40 |
+1.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,049 |
27,046 |
-1,000 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
124~030 |
124~050 |
123~020 |
123~260 |
-0~100 |
296,803 |
1,208,068 |
+5,849 |
Hover/Click |
Mar23 |
221111 |
124~040 |
124~040 |
122~270 |
123~190 |
-0~090 |
1,053 |
6,077 |
+391 |
Hover/Click |
Jun23 |
221111 |
123~190 |
123~190 |
123~070 |
123~190 |
-0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
297,856 |
1,214,145 |
+6,240 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
112~170 |
112~180 |
112~000 |
112~100 |
-0~065 |
1,452,703 |
4,000,918 |
+22,568 |
Hover/Click |
Mar23 |
221111 |
112~245 |
112~260 |
112~095 |
112~185 |
-0~065 |
20,381 |
60,151 |
+7,757 |
Hover/Click |
Jun23 |
221111 |
112~245 |
112~245 |
112~245 |
112~245 |
-0~065 |
2 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,473,086 |
4,061,095 |
+30,325 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
107~292 |
107~310 |
107~196 |
107~260 |
-0~032 |
840,590 |
4,242,409 |
-13,323 |
Hover/Click |
Mar23 |
221111 |
108~042 |
108~080 |
107~294 |
108~030 |
-0~034 |
14,272 |
33,968 |
+8,380 |
Hover/Click |
Jun23 |
221111 |
108~110 |
108~110 |
108~110 |
108~110 |
-0~034 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
854,862 |
4,276,377 |
-4,943 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
102~146 |
102~157 |
102~111 |
102~136 |
-0~016 |
486,748 |
2,177,131 |
-580 |
Hover/Click |
Mar23 |
221111 |
102~234 |
102~245 |
102~202 |
102~232 |
-0~014 |
22,273 |
41,361 |
+13,499 |
Hover/Click |
Jun23 |
221111 |
102~242 |
102~242 |
102~242 |
102~242 |
-0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
509,021 |
2,218,492 |
+12,919 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
94.990 |
95.025 |
94.985 |
95.015 |
+0.020 |
119,954 |
1,546,378 |
-6,325 |
|
Mar23 |
221111 |
94.810 |
94.850 |
94.775 |
94.835 |
unch |
76,530 |
896,549 |
-5,468 |
|
Jun23 |
221111 |
94.855 |
94.880 |
94.800 |
94.855 |
-0.030 |
81,730 |
724,786 |
+12,062 |
|
Sep23 |
221111 |
95.135 |
95.145 |
95.065 |
95.110 |
-0.045 |
33,823 |
712,040 |
-1,221 |
|
Dec23 |
221111 |
95.435 |
95.435 |
95.355 |
95.410 |
-0.020 |
67,549 |
913,291 |
-11,831 |
|
Mar24 |
221111 |
95.750 |
95.760 |
95.670 |
95.740 |
+0.005 |
32,568 |
397,115 |
+112 |
|
Jun24 |
221111 |
95.995 |
96.020 |
95.920 |
96.000 |
+0.025 |
28,462 |
396,412 |
-3,056 |
|
Sep24 |
221111 |
96.150 |
96.185 |
96.080 |
96.175 |
+0.040 |
25,653 |
391,722 |
+739 |
|
Dec24 |
221111 |
96.280 |
96.310 |
96.210 |
96.305 |
+0.045 |
25,100 |
617,518 |
-559 |
|
Mar25 |
221111 |
96.375 |
96.410 |
96.310 |
96.405 |
+0.045 |
9,640 |
223,362 |
-416 |
|
Jun25 |
221111 |
96.440 |
96.480 |
96.380 |
96.475 |
+0.045 |
10,559 |
166,727 |
-274 |
|
Sep25 |
221111 |
96.490 |
96.525 |
96.430 |
96.520 |
+0.045 |
11,712 |
120,100 |
+4,062 |
|
Dec25 |
221111 |
96.505 |
96.545 |
96.455 |
96.540 |
+0.040 |
9,859 |
153,663 |
+231 |
|
Mar26 |
221111 |
96.510 |
96.540 |
96.450 |
96.535 |
+0.040 |
5,036 |
75,419 |
+316 |
|
Jun26 |
221111 |
96.485 |
96.520 |
96.435 |
96.515 |
+0.035 |
6,608 |
88,047 |
+531 |
|
Sep26 |
221111 |
96.480 |
96.500 |
96.415 |
96.495 |
+0.030 |
6,108 |
99,414 |
+305 |
|
Dec26 |
221111 |
96.445 |
96.475 |
96.390 |
96.465 |
+0.030 |
9,604 |
63,112 |
+2,689 |
|
Mar27 |
221111 |
96.415 |
96.435 |
96.350 |
96.425 |
+0.025 |
6,147 |
52,695 |
+419 |
|
Total Volume and Open Interest |
604,514 |
7,970,396 |
-2,955 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221111 |
131~08 |
131~12 |
129~26 |
130~29 |
+0~02 |
176,408 |
1,469,046 |
+4,730 |
|
Mar23 |
221111 |
130~17 |
131~25 |
130~09 |
131~11 |
+0~02 |
217 |
1,268 |
+184 |
|
Jun23 |
221111 |
131~11 |
131~11 |
131~11 |
131~11 |
+0~02 |
|
|
|
|
Total Volume and Open Interest |
176,625 |
1,470,314 |
+4,914 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221111 |
118~150 |
118~155 |
117~210 |
118~040 |
-0~060 |
364,144 |
1,392,257 |
+8,964 |
|
Mar23 |
221111 |
118~120 |
118~165 |
117~230 |
118~055 |
-0~060 |
69 |
123 |
+17 |
|
Jun23 |
221111 |
118~055 |
118~055 |
118~055 |
118~055 |
-0~060 |
|
|
|
|
Total Volume and Open Interest |
364,213 |
1,392,380 |
+8,981 |
|
30 Day Federal Funds(CBOT) |
Nov22 |
221111 |
96.220 |
96.220 |
96.217 |
96.217 |
-0.003 |
6,382 |
401,541 |
-2,446 |
|
Dec22 |
221111 |
95.875 |
95.880 |
95.870 |
95.875 |
-0.005 |
8,480 |
197,100 |
+228 |
|
Jan23 |
221111 |
95.645 |
95.655 |
95.645 |
95.645 |
-0.010 |
44,747 |
312,473 |
+1,257 |
|
Feb23 |
221111 |
95.305 |
95.325 |
95.295 |
95.315 |
-0.005 |
31,823 |
168,734 |
+560 |
|
Mar23 |
221111 |
95.245 |
95.270 |
95.225 |
95.260 |
-0.005 |
10,581 |
48,221 |
+1,042 |
|
Apr23 |
221111 |
95.125 |
95.170 |
95.110 |
95.155 |
-0.010 |
18,873 |
91,224 |
+1,749 |
|
Total Volume and Open Interest |
181,045 |
1,496,818 |
+6,135 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221110 |
148.87 |
149.14 |
148.80 |
149.05 |
+0.16 |
778 |
17,158 |
-326 |
Hover/Click |
Mar23 |
221110 |
147.78 |
147.78 |
147.78 |
147.78 |
+0.43 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221110 |
147.78 |
147.78 |
147.78 |
147.78 |
+0.43 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
778 |
17,159 |
-326 |
|
Euro-Buxl(EUREX) |
Dec22 |
221111 |
150.34 |
150.34 |
145.76 |
146.18 |
-4.64 |
47,820 |
225,457 |
-2,704 |
|
Mar23 |
221111 |
148.20 |
148.20 |
144.86 |
144.86 |
-4.76 |
2 |
21 |
+2 |
|
Jun23 |
221111 |
143.34 |
143.34 |
143.34 |
143.34 |
-4.64 |
|
|
|
|
Total Volume and Open Interest |
47,822 |
225,478 |
-2,702 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221111 |
140.32 |
140.38 |
138.40 |
138.52 |
-1.98 |
717,497 |
1,458,858 |
-12,380 |
Hover/Click |
Mar23 |
221111 |
138.90 |
138.90 |
137.42 |
137.49 |
-1.92 |
2,652 |
2,725 |
+1,417 |
Hover/Click |
Jun23 |
221111 |
135.42 |
135.42 |
135.42 |
135.42 |
-1.98 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
720,149 |
1,461,583 |
-10,963 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221111 |
120.24 |
120.24 |
119.26 |
119.33 |
-1.04 |
594,090 |
1,653,412 |
+46,583 |
Hover/Click |
Mar23 |
221111 |
118.22 |
118.22 |
118.01 |
118.01 |
-1.01 |
10 |
1,184 |
+8 |
Hover/Click |
Jun23 |
221111 |
118.61 |
118.61 |
118.61 |
118.61 |
-1.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
594,100 |
1,654,596 |
+46,591 |
|
Euro-Schatz(EUREX) |
Dec22 |
221111 |
106.97 |
106.97 |
106.64 |
106.66 |
-0.33 |
462,764 |
2,048,076 |
-96,584 |
|
Mar23 |
221111 |
106.46 |
106.46 |
106.31 |
106.32 |
-0.33 |
170 |
1,562 |
+156 |
|
Jun23 |
221111 |
106.56 |
106.56 |
106.56 |
106.56 |
-0.33 |
|
|
|
|
Total Volume and Open Interest |
462,934 |
2,049,638 |
-96,428 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221111 |
97.730 |
97.730 |
97.730 |
97.730 |
-0.030 |
0 |
283 |
+0 |
|
Mar23 |
221111 |
97.210 |
97.210 |
97.110 |
97.110 |
-0.100 |
5 |
401 |
+5 |
|
Jun23 |
221111 |
96.910 |
96.910 |
96.910 |
96.910 |
-0.115 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
25 |
1,539 |
-15 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221111 |
104~12 |
104~31 |
103~31 |
104~05 |
-1~01 |
167,148 |
447,168 |
-468 |
Hover/Click |
Mar23 |
221111 |
102~00 |
102~00 |
102~00 |
102~00 |
-0~31 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
167,148 |
447,181 |
-468 |
|
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 |
221111 |
97.750 |
97.755 |
97.710 |
97.725 |
-0.040 |
128,589 |
722,893 |
-3,575 |
|
Mar23 |
221111 |
97.200 |
97.200 |
97.090 |
97.105 |
-0.110 |
152,208 |
632,842 |
-12,783 |
|
Jun23 |
221111 |
97.010 |
97.015 |
96.875 |
96.905 |
-0.125 |
112,018 |
488,648 |
-6,871 |
|
Total Volume and Open Interest |
1,142,826 |
4,304,234 |
-57,999 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221111 |
96.79 |
96.89 |
96.77 |
96.84 |
+0.05 |
14,839 |
194,904 |
-1,540 |
|
Mar23 |
221111 |
96.26 |
96.41 |
96.23 |
96.34 |
+0.07 |
17,578 |
205,625 |
+1,537 |
|
Jun23 |
221111 |
96.01 |
96.21 |
95.96 |
96.11 |
+0.09 |
15,955 |
114,285 |
-1,724 |
|
Sep23 |
221111 |
95.92 |
96.12 |
95.86 |
96.01 |
+0.09 |
12,136 |
111,461 |
+1,984 |
|
Dec23 |
221111 |
95.89 |
96.12 |
95.85 |
96.00 |
+0.09 |
6,434 |
97,986 |
+565 |
|
Mar24 |
221111 |
95.91 |
96.16 |
95.87 |
96.02 |
+0.09 |
5,792 |
72,673 |
+1,405 |
|
Jun24 |
221111 |
95.95 |
96.22 |
95.91 |
96.06 |
+0.08 |
4,155 |
67,032 |
+1,093 |
|
Sep24 |
221111 |
96.01 |
96.26 |
95.96 |
96.08 |
+0.06 |
2,627 |
42,132 |
-246 |
|
Dec24 |
221111 |
96.01 |
96.24 |
96.01 |
96.11 |
+0.05 |
209 |
986 |
+40 |
|
Mar25 |
221111 |
96.12 |
96.12 |
96.12 |
96.12 |
+0.02 |
10 |
193 |
+10 |
|
Total Volume and Open Interest |
79,765 |
907,622 |
+3,135 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221111 |
96.27 |
96.45 |
96.21 |
96.34 |
+0.06 |
233,300 |
1,073,516 |
+46,854 |
|
Mar23 |
221111 |
96.34 |
96.34 |
96.34 |
96.34 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
233,300 |
1,073,516 |
+46,854 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221111 |
96.69 |
96.89 |
96.65 |
96.79 |
+0.09 |
140,008 |
791,157 |
-9,381 |
|
Mar23 |
221111 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.09 |
|
|
|
|
Total Volume and Open Interest |
140,008 |
791,157 |
-9,381 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221111 |
1758.3 |
1775.6 |
1750.3 |
1769.4 |
+15.7 |
239,645 |
292,766 |
-15,423 |
Hover/Click |
Feb23 |
221111 |
1771.8 |
1788.4 |
1764.9 |
1783.5 |
+15.7 |
52,461 |
155,466 |
+17,640 |
Hover/Click |
Apr23 |
221111 |
1785.1 |
1803.7 |
1779.8 |
1798.4 |
+15.7 |
3,416 |
21,464 |
+125 |
Hover/Click |
Jun23 |
221111 |
1801.3 |
1818.4 |
1795.0 |
1813.5 |
+15.8 |
1,912 |
11,402 |
+312 |
Hover/Click |
Aug23 |
221111 |
1814.0 |
1830.5 |
1814.0 |
1829.8 |
+16.4 |
514 |
2,396 |
+110 |
Hover/Click |
Oct23 |
221111 |
1841.4 |
1845.2 |
1841.4 |
1845.2 |
+16.4 |
1 |
695 |
+0 |
Hover/Click |
Dec23 |
221111 |
1840.6 |
1860.2 |
1840.6 |
1860.2 |
+16.5 |
117 |
4,858 |
-30 |
Hover/Click |
Feb24 |
221111 |
1874.6 |
1874.6 |
1874.6 |
1874.6 |
+16.5 |
6 |
4 |
+0 |
Hover/Click |
Apr24 |
221111 |
1886.1 |
1886.1 |
1886.1 |
1886.1 |
+16.5 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221111 |
1896.8 |
1896.8 |
1896.8 |
1896.8 |
+16.5 |
0 |
180 |
+0 |
Hover/Click |
Aug24 |
221111 |
1905.3 |
1905.3 |
1905.3 |
1905.3 |
+16.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
298,675 |
491,257 |
+2,786 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221111 |
2177.0 |
2216.0 |
2135.5 |
2166.7 |
-3.5 |
80,561 |
82,493 |
-8,142 |
Hover/Click |
Mar23 |
221111 |
2186.5 |
2231.0 |
2151.5 |
2182.2 |
-3.1 |
18,976 |
47,432 |
+5,866 |
Hover/Click |
May23 |
221111 |
2202.5 |
2241.5 |
2174.0 |
2198.3 |
-2.4 |
1,113 |
4,213 |
+307 |
Hover/Click |
Jul23 |
221111 |
2198.0 |
2255.0 |
2192.5 |
2215.4 |
-1.4 |
61 |
1,556 |
+28 |
Hover/Click |
Sep23 |
221111 |
2207.5 |
2229.1 |
2207.5 |
2229.1 |
-1.4 |
9 |
804 |
+0 |
Hover/Click |
Dec23 |
221111 |
2242.5 |
2252.9 |
2242.5 |
2252.9 |
-1.6 |
2 |
301 |
+0 |
Hover/Click |
Mar24 |
221111 |
2276.0 |
2276.0 |
2276.0 |
2276.0 |
-1.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
101,267 |
138,363 |
-2,074 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221111 |
1049.3 |
1074.1 |
1035.1 |
1038.1 |
-16.9 |
24,050 |
54,907 |
-425 |
Hover/Click |
Apr23 |
221111 |
1042.7 |
1066.5 |
1033.7 |
1034.6 |
-16.6 |
840 |
5,443 |
+602 |
Hover/Click |
Jul23 |
221111 |
1058.8 |
1064.6 |
1034.5 |
1034.5 |
-16.2 |
51 |
148 |
+29 |
Hover/Click |
Oct23 |
221111 |
1066.0 |
1066.0 |
1035.4 |
1035.4 |
-18.2 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
24,941 |
60,507 |
+206 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221111 |
1971.50 |
2047.00 |
1933.50 |
2026.50 |
+72.30 |
2,348 |
5,702 |
-52 |
Hover/Click |
Mar23 |
221111 |
1956.50 |
2060.00 |
1952.00 |
2045.80 |
+71.70 |
503 |
3,960 |
+265 |
Hover/Click |
Jun23 |
221111 |
1989.00 |
2055.00 |
1989.00 |
2053.00 |
+71.70 |
3 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,854 |
9,680 |
+213 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221111 |
377.80 |
394.45 |
376.15 |
391.35 |
+15.55 |
100,618 |
71,223 |
-7,679 |
Hover/Click |
Mar23 |
221111 |
376.50 |
393.20 |
375.20 |
390.10 |
+15.15 |
42,767 |
61,751 |
+3,411 |
Hover/Click |
May23 |
221111 |
375.50 |
392.35 |
375.20 |
389.45 |
+15.25 |
6,363 |
15,261 |
+973 |
Hover/Click |
Jul23 |
221111 |
373.60 |
391.00 |
373.60 |
388.45 |
+15.40 |
1,910 |
7,207 |
-233 |
Hover/Click |
Sep23 |
221111 |
376.15 |
388.85 |
376.15 |
387.40 |
+15.70 |
703 |
2,473 |
+571 |
Hover/Click |
Total Volume and Open Interest |
153,502 |
167,114 |
-2,815 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221111 |
33796 |
33982 |
33409 |
33763 |
+51 |
217,271 |
73,190 |
-3,079 |
Hover/Click |
Mar23 |
221111 |
33988 |
34224 |
33673 |
34013 |
+49 |
947 |
1,574 |
+123 |
Hover/Click |
Jun23 |
221111 |
34222 |
34222 |
34160 |
34222 |
+42 |
0 |
28 |
+0 |
Hover/Click |
Sep23 |
221111 |
34419 |
34419 |
34419 |
34419 |
+42 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
218,218 |
74,794 |
-2,956 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
3973.00 |
4009.75 |
3951.00 |
4000.25 |
+39.25 |
1,889,153 |
2,240,687 |
-10,450 |
Hover/Click |
Mar23 |
221111 |
4002.50 |
4042.50 |
3984.25 |
4033.00 |
+39.50 |
2,706 |
62,367 |
+213 |
Hover/Click |
Jun23 |
221111 |
4030.50 |
4077.50 |
4020.75 |
4068.50 |
+39.75 |
80 |
2,310 |
-25 |
Hover/Click |
Sep23 |
221111 |
4100.00 |
4103.00 |
4100.00 |
4103.00 |
+43.00 |
0 |
377 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,891,939 |
2,308,633 |
-10,262 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
11669.75 |
11876.75 |
11569.25 |
11848.00 |
+215.75 |
669,071 |
265,968 |
-1,888 |
Hover/Click |
Mar23 |
221111 |
11768.00 |
11991.25 |
11687.00 |
11964.50 |
+218.50 |
1,318 |
4,706 |
+116 |
Hover/Click |
Jun23 |
221111 |
11900.00 |
12102.25 |
11822.50 |
12073.00 |
+202.00 |
6 |
263 |
+2 |
Hover/Click |
Total Volume and Open Interest |
670,395 |
271,284 |
-1,770 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221111 |
2529.40 |
2557.70 |
2522.30 |
2536.80 |
+14.80 |
10,207 |
47,758 |
+300 |
Hover/Click |
Mar23 |
221111 |
2538.20 |
2554.90 |
2538.20 |
2538.20 |
+14.00 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221111 |
2546.00 |
2546.00 |
2546.00 |
2546.00 |
+14.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,207 |
47,759 |
+300 |
|
Volatility Index(CBOE) |
Nov22 |
221111 |
24.75 |
25.21 |
23.83 |
23.95 |
-0.68 |
61,955 |
68,924 |
-9,658 |
|
Dec22 |
221111 |
25.75 |
26.10 |
25.40 |
25.45 |
-0.23 |
66,532 |
150,931 |
+7,429 |
|
Jan23 |
221111 |
27.10 |
27.45 |
26.98 |
27.20 |
+0.05 |
28,639 |
54,968 |
+1,571 |
|
Feb23 |
221111 |
27.35 |
27.60 |
27.20 |
27.57 |
+0.17 |
11,232 |
26,622 |
+281 |
|
Total Volume and Open Interest |
180,789 |
334,086 |
+1,055 |
|
S & P 600(CME) |
Dec22 |
221111 |
1233.40 |
1233.40 |
1233.40 |
1233.40 |
+7.20 |
|
|
|
|
Mar23 |
221111 |
1236.40 |
1236.40 |
1236.40 |
1236.40 |
+7.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221111 |
1877.80 |
1906.10 |
1869.90 |
1886.80 |
+16.40 |
194,363 |
495,703 |
+2,128 |
Hover/Click |
Mar23 |
221111 |
1889.90 |
1920.50 |
1886.00 |
1902.00 |
+16.30 |
794 |
1,399 |
+341 |
Hover/Click |
Jun23 |
221111 |
1916.00 |
1919.60 |
1916.00 |
1916.00 |
+15.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
195,157 |
497,102 |
+2,469 |
|
Nikkei 225(CME) |
Dec22 |
221111 |
27975 |
28325 |
27975 |
28120 |
+145 |
5,633 |
13,205 |
-104 |
|
Mar23 |
221111 |
27995 |
28225 |
27905 |
28020 |
+145 |
41 |
40 |
+14 |
|
Total Volume and Open Interest |
5,674 |
13,245 |
-90 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221110 |
27655 |
27775 |
27355 |
27420 |
-240 |
49,760 |
110,047 |
+4,463 |
|
Mar23 |
221110 |
27565 |
27575 |
27355 |
27355 |
-245 |
91 |
1,122 |
+44 |
|
Jun23 |
221110 |
27100 |
27100 |
27100 |
27100 |
-245 |
0 |
2,970 |
+0 |
|
Total Volume and Open Interest |
49,852 |
128,063 |
+4,508 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221111 |
28055 |
28330 |
28040 |
28270 |
+840 |
399,585 |
422,290 |
-6,516 |
|
Mar23 |
221110 |
27610 |
27695 |
27280 |
27360 |
-220 |
25,825 |
31,085 |
+2,161 |
|
Jun23 |
221110 |
27340 |
27425 |
27025 |
27090 |
-230 |
786 |
1,674 |
-10 |
|
Total Volume and Open Interest |
505,777 |
602,569 |
+56,313 |
|
Nikkei 225(JPX) |
Dec22 |
221111 |
28050 |
28330 |
28040 |
28270 |
+840 |
30,075 |
223,384 |
+395 |
|
Mar23 |
221111 |
27980 |
28240 |
27970 |
28200 |
+840 |
394 |
23,715 |
+151 |
|
Jun23 |
221111 |
27760 |
27930 |
27760 |
27930 |
+840 |
0 |
11,122 |
+479 |
|
Total Volume and Open Interest |
30,478 |
312,006 |
+2,100 |
|
Nikkei 225(CME) Yen |
Dec22 |
221111 |
27980 |
28325 |
27970 |
28120 |
+145 |
29,311 |
50,927 |
+1,466 |
|
Mar23 |
221111 |
28200 |
28230 |
27920 |
28040 |
+140 |
3 |
23 |
+1 |
|
Jun23 |
221111 |
27795 |
27795 |
27795 |
27795 |
+125 |
|
|
|
|
Total Volume and Open Interest |
29,314 |
50,950 |
+1,467 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221111 |
28120 |
28130 |
28120 |
28120 |
+140 |
3 |
1 |
+0 |
|
Mar23 |
221111 |
28040 |
28040 |
28040 |
28040 |
+140 |
|
|
|
|
Jun23 |
221111 |
27800 |
27800 |
27800 |
27800 |
+130 |
|
|
|
|
Total Volume and Open Interest |
3 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov22 |
221111 |
6624.5 |
6642.5 |
6572.5 |
6594.0 |
+36.5 |
48,151 |
224,205 |
-6,056 |
|
Dec22 |
221111 |
6620.5 |
6638.5 |
6572.0 |
6590.5 |
+36.0 |
185 |
19,171 |
-21 |
|
Jan23 |
221111 |
6592.5 |
6592.5 |
6592.5 |
6592.5 |
+36.5 |
|
|
|
|
Mar23 |
221111 |
6612.0 |
6612.0 |
6612.0 |
6612.0 |
+36.5 |
0 |
34 |
+0 |
|
Jun23 |
221111 |
6508.5 |
6508.5 |
6508.5 |
6508.5 |
+36.5 |
|
|
|
|
Sep23 |
221111 |
6541.5 |
6541.5 |
6541.5 |
6541.5 |
+40.5 |
|
|
|
|
Total Volume and Open Interest |
48,336 |
243,413 |
-6,077 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov22 |
221111 |
16080 |
17388 |
16040 |
17360 |
+1284 |
133,911 |
135,236 |
-1,883 |
|
Dec22 |
221111 |
16154 |
17435 |
16100 |
17420 |
+1286 |
1,279 |
15,924 |
-53 |
|
Jan23 |
221111 |
17403 |
17538 |
17403 |
17538 |
+1356 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
135,360 |
155,141 |
-1,865 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221111 |
14205.0 |
14351.0 |
14167.0 |
14257.0 |
+82.0 |
61,090 |
102,856 |
+221 |
|
Mar23 |
221111 |
14355.0 |
14415.0 |
14300.0 |
14338.0 |
+85.0 |
25 |
480 |
+6 |
|
Jun23 |
221111 |
14487.0 |
14487.0 |
14487.0 |
14487.0 |
+93.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
61,115 |
103,344 |
+227 |
|
Mini-DAX(EUREX) |
Dec22 |
221111 |
14205.0 |
14351.0 |
14168.0 |
14257.0 |
+82.0 |
48,405 |
13,571 |
+161 |
|
Mar23 |
221111 |
14300.0 |
14419.0 |
14264.0 |
14338.0 |
+85.0 |
88 |
282 |
+19 |
|
Jun23 |
221111 |
14327.0 |
14487.0 |
14327.0 |
14487.0 |
+93.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
48,493 |
13,859 |
+180 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221111 |
3858 |
3895 |
3844 |
3868 |
+21 |
686,780 |
4,578,351 |
-43,183 |
|
Mar23 |
221111 |
3862 |
3895 |
3862 |
3873 |
+21 |
13,329 |
41,454 |
+1,599 |
|
Jun23 |
221111 |
3810 |
3817 |
3810 |
3817 |
+21 |
0 |
19,518 |
+0 |
|
Total Volume and Open Interest |
700,109 |
4,648,280 |
-41,584 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221111 |
11180 |
11240 |
11092 |
11120 |
+17 |
24,175 |
191,454 |
-1,309 |
|
Mar23 |
221111 |
11063 |
11064 |
11031 |
11031 |
+18 |
5 |
100 |
+2 |
|
Jun23 |
221111 |
10908 |
10908 |
10908 |
10908 |
+26 |
|
|
|
|
Total Volume and Open Interest |
24,180 |
191,554 |
-1,307 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221111 |
7399.00 |
7436.50 |
7320.50 |
7332.50 |
-65.50 |
85,977 |
555,964 |
+51 |
|
Mar23 |
221111 |
7405.00 |
7428.00 |
7323.00 |
7330.00 |
-65.50 |
9 |
2,269 |
+0 |
|
Jun23 |
221111 |
7351.00 |
7351.00 |
7351.00 |
7351.00 |
-65.50 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
85,986 |
558,255 |
+51 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221111 |
6958.0 |
7178.0 |
6954.0 |
7162.0 |
+204.0 |
38,889 |
234,797 |
-2,681 |
|
Mar23 |
221111 |
7095.0 |
7111.0 |
7095.0 |
7111.0 |
+203.0 |
17 |
317 |
-1 |
|
Jun23 |
221111 |
7127.0 |
7127.0 |
7127.0 |
7127.0 |
+203.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
38,959 |
235,272 |
-2,629 |
|
FTSE MIB(ISE) |
Dec22 |
221111 |
24500.00 |
24595.00 |
24285.00 |
24364.00 |
+59.00 |
16,593 |
105,540 |
+2,099 |
|
Mar23 |
221111 |
24400.00 |
24565.00 |
24396.00 |
24396.00 |
+61.00 |
24 |
675 |
+16 |
|
Jun23 |
221111 |
23946.00 |
23946.00 |
23946.00 |
23946.00 |
+71.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
16,617 |
106,224 |
+2,115 |
|
KOSPI 200(KFE) |
Dec22 |
221111 |
322.00 |
324.95 |
321.40 |
324.95 |
+13.50 |
313,436 |
329,597 |
-4,524 |
|
Mar23 |
221111 |
320.00 |
322.65 |
319.20 |
322.60 |
+13.35 |
825 |
18,882 |
+269 |
|
Jun23 |
221111 |
321.85 |
321.85 |
321.85 |
321.85 |
+9.50 |
9 |
20,561 |
+126 |
|
Total Volume and Open Interest |
314,276 |
405,576 |
-3,863 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov22 |
221111 |
650.20 |
655.50 |
645.15 |
649.85 |
+11.50 |
371 |
434 |
-280 |
|
Dec22 |
221111 |
650.25 |
653.10 |
643.55 |
647.95 |
+12.25 |
365 |
800 |
+338 |
|
Jan23 |
221111 |
645.45 |
645.45 |
645.45 |
645.45 |
+7.25 |
|
|
|
|
Total Volume and Open Interest |
736 |
1,234 |
+58 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|