|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 15, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221115 |
1440.00 |
1464.75 |
1432.50 |
1457.25 |
+16.75 |
113,217 |
253,920 |
+3,648 |
Hover/Click |
Mar23 |
221115 |
1444.50 |
1468.50 |
1436.75 |
1461.75 |
+17.00 |
52,268 |
141,821 |
+5,060 |
Hover/Click |
May23 |
221115 |
1450.75 |
1474.50 |
1443.75 |
1467.00 |
+16.00 |
28,097 |
90,470 |
+948 |
Hover/Click |
Jul23 |
221115 |
1451.50 |
1475.50 |
1444.75 |
1468.25 |
+16.00 |
22,126 |
68,190 |
-335 |
Hover/Click |
Aug23 |
221115 |
1436.75 |
1457.50 |
1429.00 |
1450.50 |
+14.50 |
1,043 |
4,105 |
-35 |
Hover/Click |
Sep23 |
221115 |
1402.00 |
1420.25 |
1393.75 |
1414.00 |
+14.00 |
915 |
2,687 |
+57 |
Hover/Click |
Nov23 |
221115 |
1380.50 |
1402.75 |
1376.75 |
1397.00 |
+14.75 |
5,776 |
48,571 |
+153 |
Hover/Click |
Jan24 |
221115 |
1385.25 |
1404.50 |
1378.75 |
1399.00 |
+15.00 |
921 |
1,433 |
+110 |
Hover/Click |
Mar24 |
221115 |
1388.75 |
1393.50 |
1369.25 |
1388.75 |
+15.25 |
352 |
2,195 |
+16 |
Hover/Click |
May24 |
221115 |
1370.00 |
1388.50 |
1365.00 |
1384.00 |
+15.25 |
538 |
2,465 |
+304 |
Hover/Click |
Jul24 |
221115 |
1369.75 |
1387.25 |
1368.00 |
1384.00 |
+14.75 |
58 |
324 |
+4 |
Hover/Click |
Aug24 |
221115 |
1373.25 |
1373.25 |
1373.25 |
1373.25 |
+14.75 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221115 |
1353.00 |
1353.00 |
1353.00 |
1353.00 |
+14.75 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221115 |
1318.25 |
1335.00 |
1317.00 |
1332.75 |
+12.00 |
136 |
1,009 |
+7 |
Hover/Click |
Total Volume and Open Interest |
225,689 |
617,539 |
+9,786 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
406.10 |
411.30 |
402.20 |
409.90 |
+3.90 |
51,357 |
95,160 |
-7,297 |
Hover/Click |
Jan23 |
221115 |
402.40 |
407.90 |
399.00 |
407.00 |
+4.80 |
41,066 |
116,171 |
+3,174 |
Hover/Click |
Mar23 |
221115 |
398.10 |
404.00 |
395.30 |
402.80 |
+4.70 |
27,726 |
94,499 |
+1,971 |
Hover/Click |
May23 |
221115 |
396.30 |
401.50 |
393.40 |
400.30 |
+4.30 |
13,782 |
48,276 |
+1,958 |
Hover/Click |
Jul23 |
221115 |
396.50 |
401.10 |
393.70 |
399.90 |
+3.70 |
6,327 |
29,915 |
+228 |
Hover/Click |
Aug23 |
221115 |
393.50 |
397.70 |
390.80 |
396.40 |
+3.30 |
1,019 |
6,788 |
+148 |
Hover/Click |
Sep23 |
221115 |
388.30 |
392.20 |
385.90 |
390.90 |
+3.10 |
602 |
4,898 |
+156 |
Hover/Click |
Oct23 |
221115 |
382.20 |
386.10 |
380.40 |
384.90 |
+2.50 |
374 |
3,342 |
+70 |
Hover/Click |
Dec23 |
221115 |
384.00 |
386.20 |
380.00 |
384.70 |
+2.50 |
1,382 |
7,980 |
-6 |
Hover/Click |
Jan24 |
221115 |
379.50 |
385.00 |
379.20 |
383.80 |
+2.60 |
202 |
762 |
+91 |
Hover/Click |
Total Volume and Open Interest |
144,052 |
409,033 |
+562 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
76.28 |
77.47 |
75.70 |
76.98 |
+0.70 |
55,105 |
88,225 |
-5,957 |
Hover/Click |
Jan23 |
221115 |
73.86 |
75.16 |
73.32 |
74.67 |
+0.79 |
47,098 |
105,776 |
+2,756 |
Hover/Click |
Mar23 |
221115 |
71.67 |
72.88 |
71.10 |
72.36 |
+0.67 |
30,176 |
102,796 |
+5,160 |
Hover/Click |
May23 |
221115 |
69.88 |
70.97 |
69.23 |
70.43 |
+0.60 |
16,936 |
63,988 |
+451 |
Hover/Click |
Jul23 |
221115 |
68.25 |
69.33 |
67.61 |
68.79 |
+0.60 |
9,837 |
57,082 |
+1,566 |
Hover/Click |
Aug23 |
221115 |
66.97 |
67.74 |
66.38 |
67.45 |
+0.56 |
1,285 |
7,186 |
+137 |
Hover/Click |
Sep23 |
221115 |
66.02 |
66.78 |
65.27 |
66.29 |
+0.51 |
1,628 |
6,470 |
+144 |
Hover/Click |
Oct23 |
221115 |
65.08 |
65.80 |
64.34 |
65.32 |
+0.51 |
965 |
5,559 |
-12 |
Hover/Click |
Dec23 |
221115 |
64.49 |
65.20 |
63.74 |
64.74 |
+0.51 |
1,471 |
20,957 |
+67 |
Hover/Click |
Jan24 |
221115 |
64.16 |
64.66 |
63.72 |
64.24 |
+0.51 |
110 |
540 |
+25 |
Hover/Click |
Total Volume and Open Interest |
164,731 |
462,227 |
+4,360 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221115 |
884.9 |
899.5 |
881.9 |
894.6 |
+9.7 |
11,257 |
65,404 |
+236 |
Hover/Click |
Mar23 |
221115 |
876.7 |
888.8 |
873.9 |
884.6 |
+8.1 |
9,082 |
78,682 |
+325 |
Hover/Click |
May23 |
221115 |
879.1 |
890.0 |
874.9 |
885.1 |
+7.3 |
4,108 |
48,659 |
+572 |
Hover/Click |
Jul23 |
221115 |
881.3 |
891.5 |
875.7 |
886.4 |
+7.2 |
2,261 |
17,897 |
+577 |
Hover/Click |
Nov23 |
221115 |
857.5 |
867.1 |
852.9 |
862.5 |
+5.8 |
927 |
20,154 |
+552 |
Hover/Click |
Total Volume and Open Interest |
27,704 |
231,098 |
+2,325 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
657.00 |
675.00 |
651.25 |
666.75 |
+9.50 |
233,358 |
416,611 |
-27,687 |
Hover/Click |
Mar23 |
221115 |
658.75 |
677.00 |
653.50 |
669.25 |
+10.00 |
161,055 |
479,269 |
+18,674 |
Hover/Click |
May23 |
221115 |
658.50 |
675.25 |
653.00 |
667.75 |
+9.25 |
31,877 |
168,982 |
-492 |
Hover/Click |
Jul23 |
221115 |
652.75 |
669.75 |
648.50 |
661.50 |
+7.75 |
37,035 |
197,892 |
+4,447 |
Hover/Click |
Sep23 |
221115 |
618.50 |
631.50 |
615.00 |
626.00 |
+7.00 |
7,986 |
60,811 |
+1,974 |
Hover/Click |
Dec23 |
221115 |
606.25 |
619.25 |
603.50 |
614.25 |
+7.00 |
15,032 |
131,082 |
+2,105 |
Hover/Click |
Mar24 |
221115 |
612.25 |
625.75 |
610.50 |
621.00 |
+7.00 |
166 |
6,087 |
+58 |
Hover/Click |
May24 |
221115 |
614.25 |
626.00 |
612.75 |
623.00 |
+6.75 |
12 |
1,646 |
-12 |
Hover/Click |
Jul24 |
221115 |
610.75 |
624.00 |
610.25 |
620.00 |
+6.50 |
42 |
1,530 |
+3 |
Hover/Click |
Sep24 |
221115 |
577.25 |
580.25 |
576.00 |
580.25 |
+6.50 |
0 |
98 |
+0 |
Hover/Click |
Total Volume and Open Interest |
486,636 |
1,469,305 |
-903 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
818.50 |
843.00 |
799.25 |
828.25 |
+9.75 |
75,488 |
95,492 |
-10,522 |
Hover/Click |
Mar23 |
221115 |
838.25 |
862.50 |
820.00 |
848.00 |
+9.75 |
59,421 |
129,358 |
+10,078 |
Hover/Click |
May23 |
221115 |
848.50 |
872.75 |
831.50 |
858.25 |
+9.00 |
11,448 |
35,998 |
+864 |
Hover/Click |
Jul23 |
221115 |
854.00 |
875.75 |
837.50 |
862.25 |
+8.25 |
7,850 |
57,430 |
+870 |
Hover/Click |
Sep23 |
221115 |
859.50 |
881.50 |
845.00 |
869.00 |
+7.75 |
2,848 |
11,790 |
-114 |
Hover/Click |
Dec23 |
221115 |
870.25 |
889.00 |
855.00 |
878.25 |
+7.50 |
1,767 |
22,204 |
-76 |
Hover/Click |
Total Volume and Open Interest |
159,055 |
355,500 |
+1,208 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221115 |
956.00 |
974.75 |
944.50 |
963.00 |
+6.75 |
20,456 |
43,181 |
-3,615 |
Hover/Click |
Mar23 |
221115 |
950.00 |
966.25 |
938.00 |
954.50 |
+4.75 |
18,908 |
64,301 |
+5,286 |
Hover/Click |
May23 |
221115 |
944.00 |
959.00 |
932.25 |
947.50 |
+3.00 |
4,795 |
18,668 |
+211 |
Hover/Click |
Jul23 |
221115 |
935.00 |
949.00 |
923.25 |
937.00 |
+1.25 |
2,253 |
23,898 |
+198 |
Hover/Click |
Sep23 |
221115 |
929.50 |
946.00 |
922.25 |
934.75 |
+0.75 |
691 |
5,553 |
+27 |
Hover/Click |
Dec23 |
221115 |
933.00 |
941.75 |
926.00 |
936.75 |
+0.25 |
72 |
2,990 |
-2 |
Hover/Click |
Mar24 |
221115 |
930.00 |
930.00 |
930.00 |
930.00 |
+0.25 |
15 |
99 |
+1 |
Hover/Click |
Total Volume and Open Interest |
47,192 |
158,999 |
+2,107 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221115 |
962.00 |
982.75 |
954.25 |
974.00 |
+11.00 |
3,037 |
16,272 |
+0 |
Hover/Click |
Mar23 |
221115 |
971.75 |
991.25 |
965.00 |
982.50 |
+8.75 |
2,756 |
22,028 |
+0 |
Hover/Click |
May23 |
221115 |
978.00 |
993.50 |
972.00 |
986.75 |
+8.25 |
335 |
5,237 |
+0 |
Hover/Click |
Jul23 |
221115 |
974.50 |
991.50 |
971.00 |
986.00 |
+8.00 |
161 |
2,205 |
+0 |
Hover/Click |
Sep23 |
221115 |
954.00 |
970.00 |
949.75 |
963.00 |
+8.25 |
158 |
2,815 |
+0 |
Hover/Click |
Dec23 |
221115 |
965.00 |
965.00 |
950.00 |
959.75 |
+6.25 |
20 |
718 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,467 |
49,275 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
394.00 |
399.25 |
389.75 |
398.00 |
+3.75 |
138 |
2,389 |
-38 |
Hover/Click |
Mar23 |
221115 |
394.00 |
398.50 |
389.25 |
395.25 |
unch |
154 |
1,913 |
+51 |
Hover/Click |
May23 |
221115 |
393.00 |
396.00 |
393.00 |
396.00 |
-1.50 |
2 |
169 |
-1 |
Hover/Click |
Jul23 |
221115 |
404.25 |
404.25 |
399.75 |
399.75 |
-1.25 |
2 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
297 |
4,557 |
+13 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221114 |
17.63 |
17.63 |
17.63 |
17.63 |
+0.01 |
26 |
272 |
+0 |
Hover/Click |
Jan23 |
221115 |
17.93 |
17.94 |
17.76 |
17.78 |
-0.17 |
844 |
6,438 |
+76 |
Hover/Click |
Mar23 |
221115 |
18.14 |
18.17 |
18.03 |
18.04 |
-0.18 |
225 |
898 |
+146 |
Hover/Click |
May23 |
221115 |
18.29 |
18.29 |
18.25 |
18.25 |
-0.10 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,155 |
7,543 |
+93 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
151.685 |
152.035 |
151.035 |
151.285 |
-0.295 |
30,454 |
67,002 |
-10,072 |
Hover/Click |
Feb23 |
221115 |
152.685 |
153.850 |
152.485 |
153.050 |
+0.500 |
35,765 |
103,520 |
+5,353 |
Hover/Click |
Apr23 |
221115 |
156.485 |
157.400 |
156.350 |
156.735 |
+0.300 |
14,045 |
55,271 |
+1,345 |
Hover/Click |
Jun23 |
221115 |
153.035 |
153.550 |
152.785 |
153.100 |
-0.085 |
10,904 |
41,740 |
+2,317 |
Hover/Click |
Aug23 |
221115 |
153.200 |
153.535 |
152.950 |
153.200 |
-0.130 |
3,260 |
12,911 |
-104 |
Hover/Click |
Oct23 |
221115 |
156.850 |
157.250 |
156.750 |
156.985 |
-0.115 |
805 |
4,515 |
+111 |
Hover/Click |
Total Volume and Open Interest |
95,451 |
289,013 |
-1,019 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov22 |
221115 |
176.830 |
176.935 |
175.535 |
175.685 |
-1.265 |
1,234 |
2,454 |
-230 |
Hover/Click |
Jan23 |
221115 |
179.450 |
179.830 |
176.330 |
177.035 |
-2.415 |
7,780 |
25,708 |
+360 |
Hover/Click |
Mar23 |
221115 |
181.580 |
181.985 |
179.185 |
179.800 |
-1.985 |
3,064 |
9,451 |
+303 |
Hover/Click |
Apr23 |
221115 |
184.750 |
184.830 |
182.380 |
183.035 |
-1.795 |
1,382 |
4,923 |
+103 |
Hover/Click |
May23 |
221115 |
187.330 |
187.435 |
185.235 |
185.735 |
-1.800 |
690 |
2,699 |
-50 |
Hover/Click |
Aug23 |
221115 |
198.800 |
198.800 |
196.400 |
196.750 |
-2.035 |
186 |
2,401 |
-13 |
Hover/Click |
Sep23 |
221115 |
201.050 |
201.380 |
199.000 |
199.000 |
-2.100 |
28 |
359 |
-3 |
Hover/Click |
Total Volume and Open Interest |
14,371 |
48,042 |
+470 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
84.900 |
86.580 |
84.600 |
85.330 |
+0.450 |
19,323 |
47,812 |
-4,436 |
Hover/Click |
Feb23 |
221115 |
88.730 |
90.600 |
88.680 |
90.080 |
+1.100 |
15,036 |
67,570 |
+3,109 |
Hover/Click |
Apr23 |
221115 |
94.380 |
95.850 |
94.150 |
95.500 |
+1.120 |
5,620 |
37,483 |
+1,161 |
Hover/Click |
May23 |
221115 |
99.400 |
99.800 |
99.250 |
99.800 |
+0.850 |
17 |
764 |
-1 |
|
Jun23 |
221115 |
105.600 |
106.650 |
105.600 |
106.580 |
+0.830 |
2,451 |
16,766 |
+184 |
Hover/Click |
Jul23 |
221115 |
106.080 |
107.000 |
106.080 |
106.930 |
+0.800 |
2,369 |
10,478 |
+536 |
Hover/Click |
Aug23 |
221115 |
105.080 |
105.850 |
105.050 |
105.780 |
+0.830 |
744 |
6,253 |
+120 |
Hover/Click |
Oct23 |
221115 |
89.980 |
90.480 |
89.980 |
90.380 |
+0.480 |
177 |
3,964 |
+35 |
Hover/Click |
Total Volume and Open Interest |
45,835 |
192,048 |
+746 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov22 |
221115 |
21.00 |
21.02 |
20.99 |
20.99 |
unch |
241 |
4,393 |
+30 |
Hover/Click |
Dec22 |
221115 |
21.78 |
21.94 |
21.68 |
21.83 |
+0.05 |
472 |
5,224 |
+30 |
Hover/Click |
Jan23 |
221115 |
20.86 |
21.04 |
20.64 |
20.81 |
+0.09 |
127 |
3,063 |
+8 |
Hover/Click |
Feb23 |
221115 |
20.53 |
20.65 |
20.37 |
20.49 |
-0.03 |
40 |
2,168 |
+14 |
Hover/Click |
Mar23 |
221115 |
20.41 |
20.52 |
20.38 |
20.50 |
+0.10 |
18 |
1,943 |
+5 |
Hover/Click |
Apr23 |
221115 |
20.38 |
20.38 |
20.26 |
20.33 |
-0.04 |
24 |
1,384 |
+5 |
Hover/Click |
May23 |
221115 |
20.28 |
20.28 |
20.15 |
20.23 |
+0.02 |
8 |
1,334 |
+6 |
Hover/Click |
Jun23 |
221115 |
20.31 |
20.33 |
20.18 |
20.26 |
-0.04 |
10 |
1,181 |
+3 |
Hover/Click |
Jul23 |
221115 |
20.29 |
20.38 |
20.29 |
20.38 |
-0.07 |
8 |
735 |
+1 |
Hover/Click |
Aug23 |
221115 |
20.44 |
20.53 |
20.33 |
20.42 |
-0.02 |
8 |
606 |
+6 |
Hover/Click |
Sep23 |
221115 |
20.51 |
20.60 |
20.39 |
20.49 |
-0.03 |
7 |
620 |
+6 |
Hover/Click |
Oct23 |
221115 |
20.59 |
20.60 |
20.36 |
20.60 |
+0.12 |
8 |
351 |
+6 |
Hover/Click |
Nov23 |
221115 |
20.39 |
20.50 |
20.16 |
20.49 |
+0.09 |
4 |
299 |
+4 |
Hover/Click |
Total Volume and Open Interest |
979 |
23,741 |
+128 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221115 |
2498 |
2559 |
2497 |
2500 |
+3 |
13,933 |
29,194 |
-3,745 |
Hover/Click |
Mar23 |
221115 |
2501 |
2558 |
2495 |
2498 |
unch |
29,737 |
118,567 |
+2,529 |
Hover/Click |
May23 |
221115 |
2499 |
2550 |
2493 |
2495 |
-1 |
11,394 |
46,824 |
-264 |
Hover/Click |
Jul23 |
221115 |
2498 |
2544 |
2494 |
2495 |
+1 |
5,280 |
25,105 |
-265 |
Hover/Click |
Sep23 |
221115 |
2501 |
2525 |
2477 |
2480 |
+2 |
1,608 |
12,306 |
+183 |
Hover/Click |
Dec23 |
221115 |
2474 |
2490 |
2450 |
2452 |
+2 |
703 |
19,150 |
-2 |
Hover/Click |
Mar24 |
221115 |
2440 |
2453 |
2413 |
2419 |
+2 |
209 |
9,809 |
-25 |
Hover/Click |
Total Volume and Open Interest |
62,884 |
266,378 |
-1,592 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221115 |
166.15 |
167.70 |
154.10 |
156.75 |
-9.45 |
18,694 |
22,766 |
-13,949 |
Hover/Click |
Mar23 |
221115 |
166.90 |
168.40 |
156.60 |
159.50 |
-7.40 |
23,457 |
100,555 |
-5,369 |
Hover/Click |
May23 |
221115 |
167.00 |
168.05 |
157.45 |
160.30 |
-6.40 |
5,719 |
32,778 |
-526 |
Hover/Click |
Jul23 |
221115 |
166.95 |
167.45 |
157.90 |
160.55 |
-6.00 |
2,804 |
15,818 |
+783 |
Hover/Click |
Sep23 |
221115 |
166.35 |
166.40 |
158.00 |
160.35 |
-5.70 |
1,001 |
8,555 |
+87 |
Hover/Click |
Dec23 |
221115 |
165.85 |
165.85 |
157.80 |
160.20 |
-5.50 |
647 |
12,364 |
+434 |
Hover/Click |
Total Volume and Open Interest |
52,515 |
197,258 |
-18,541 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221115 |
194.90 |
204.55 |
194.90 |
198.00 |
+3.05 |
708 |
9,558 |
-246 |
Hover/Click |
Mar23 |
221115 |
191.05 |
199.80 |
190.75 |
193.75 |
+3.00 |
93 |
994 |
+70 |
Hover/Click |
May23 |
221115 |
191.70 |
191.70 |
191.45 |
191.45 |
+3.60 |
1 |
724 |
-1 |
Hover/Click |
Jul23 |
221115 |
189.05 |
189.05 |
189.05 |
189.05 |
+3.60 |
1 |
1 |
+0 |
Hover/Click |
Sep23 |
221115 |
186.25 |
186.25 |
186.25 |
186.25 |
+3.60 |
|
|
|
Hover/Click |
Nov23 |
221115 |
185.75 |
185.75 |
185.75 |
185.75 |
+3.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
803 |
11,277 |
-177 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221115 |
19.86 |
20.33 |
19.74 |
20.29 |
+0.46 |
86,891 |
362,392 |
+10,057 |
Hover/Click |
May23 |
221115 |
18.75 |
19.18 |
18.70 |
19.16 |
+0.37 |
32,509 |
174,804 |
+4,755 |
Hover/Click |
Jul23 |
221115 |
18.05 |
18.37 |
17.99 |
18.36 |
+0.29 |
21,168 |
109,688 |
+2,139 |
Hover/Click |
Oct23 |
221115 |
17.87 |
18.12 |
17.84 |
18.11 |
+0.21 |
11,781 |
68,892 |
+585 |
Hover/Click |
Mar24 |
221115 |
17.90 |
18.09 |
17.86 |
18.07 |
+0.14 |
6,481 |
42,321 |
+986 |
Hover/Click |
May24 |
221115 |
17.07 |
17.23 |
17.06 |
17.22 |
+0.12 |
4,069 |
11,893 |
+1,456 |
Hover/Click |
Jul24 |
221115 |
16.51 |
16.62 |
16.51 |
16.60 |
+0.08 |
1,689 |
11,951 |
-29 |
Hover/Click |
Oct24 |
221115 |
16.34 |
16.44 |
16.34 |
16.42 |
+0.08 |
1,106 |
11,659 |
+294 |
Hover/Click |
Total Volume and Open Interest |
167,139 |
809,941 |
+20,838 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221115 |
1998 |
2050 |
1997 |
1998 |
-5 |
4,757 |
65,263 |
-479 |
Hover/Click |
Mar23 |
221115 |
1962 |
2001 |
1951 |
1953 |
-10 |
13,127 |
105,588 |
-31 |
Hover/Click |
May23 |
221115 |
1909 |
1942 |
1895 |
1897 |
-14 |
6,206 |
48,452 |
+1,359 |
Hover/Click |
Jul23 |
221115 |
1900 |
1922 |
1882 |
1884 |
-15 |
3,725 |
33,891 |
+503 |
Hover/Click |
Sep23 |
221115 |
1885 |
1901 |
1866 |
1868 |
-16 |
3,166 |
18,861 |
+1,114 |
Hover/Click |
Dec23 |
221115 |
1864 |
1880 |
1847 |
1849 |
-15 |
1,183 |
17,264 |
+250 |
Hover/Click |
Mar24 |
221115 |
1828 |
1830 |
1810 |
1816 |
-11 |
521 |
9,266 |
+210 |
Hover/Click |
Total Volume and Open Interest |
32,797 |
302,852 |
+2,922 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec22 |
221115 |
566.80 |
579.20 |
561.30 |
579.20 |
+10.70 |
5,163 |
12,258 |
-820 |
Hover/Click |
Mar23 |
221115 |
537.10 |
552.40 |
534.30 |
551.30 |
+12.80 |
8,911 |
45,455 |
+1,927 |
Hover/Click |
May23 |
221115 |
529.20 |
542.40 |
526.70 |
541.50 |
+12.00 |
3,000 |
16,325 |
+223 |
Hover/Click |
Aug23 |
221115 |
511.70 |
523.00 |
510.60 |
522.80 |
+9.70 |
1,255 |
7,342 |
-66 |
Hover/Click |
Oct23 |
221115 |
493.90 |
503.60 |
493.20 |
503.40 |
+7.50 |
447 |
6,454 |
+68 |
Hover/Click |
Total Volume and Open Interest |
18,868 |
92,081 |
+1,326 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221115 |
85.35 |
89.28 |
85.23 |
88.74 |
+3.46 |
19,789 |
31,373 |
-16,774 |
Hover/Click |
Mar23 |
221115 |
83.60 |
87.62 |
83.44 |
86.97 |
+3.35 |
19,848 |
97,294 |
+1,513 |
Hover/Click |
May23 |
221115 |
82.41 |
86.37 |
82.34 |
85.84 |
+3.34 |
4,316 |
27,802 |
+830 |
Hover/Click |
Jul23 |
221115 |
81.44 |
84.93 |
81.44 |
84.42 |
+2.85 |
2,137 |
28,783 |
+729 |
Hover/Click |
Oct23 |
221115 |
79.22 |
79.22 |
79.22 |
79.22 |
+2.14 |
2 |
3 |
+0 |
Hover/Click |
Dec23 |
221115 |
77.25 |
79.75 |
77.25 |
78.90 |
+1.84 |
877 |
21,365 |
+169 |
Hover/Click |
Total Volume and Open Interest |
46,984 |
211,811 |
-13,532 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov22 |
221115 |
450.0 |
460.0 |
450.0 |
454.8 |
+7.6 |
43 |
59 |
-10 |
|
Jan23 |
221115 |
422.0 |
436.0 |
417.7 |
430.6 |
+15.4 |
204 |
1,979 |
-38 |
|
Mar23 |
221115 |
437.3 |
449.0 |
434.7 |
448.7 |
+14.9 |
17 |
191 |
+6 |
|
May23 |
221115 |
463.0 |
463.0 |
463.0 |
463.0 |
+14.9 |
0 |
8 |
+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 |
221115 |
85.25 |
88.68 |
84.06 |
86.92 |
+1.05 |
301,664 |
178,089 |
-15,599 |
Hover/Click |
Jan23 |
221115 |
84.62 |
88.05 |
83.54 |
86.25 |
+1.09 |
154,790 |
230,355 |
+14,940 |
Hover/Click |
Feb23 |
221115 |
83.84 |
87.25 |
82.88 |
85.52 |
+1.16 |
66,607 |
94,123 |
+5,478 |
Hover/Click |
Mar23 |
221115 |
83.15 |
86.38 |
82.24 |
84.77 |
+1.25 |
43,242 |
104,186 |
+4,625 |
Hover/Click |
Apr23 |
221115 |
82.21 |
85.52 |
81.58 |
84.02 |
+1.34 |
17,615 |
52,746 |
-201 |
Hover/Click |
May23 |
221115 |
81.93 |
84.74 |
80.94 |
83.30 |
+1.43 |
13,475 |
43,153 |
+1,703 |
Hover/Click |
Jun23 |
221115 |
81.00 |
84.05 |
80.29 |
82.57 |
+1.46 |
33,955 |
127,262 |
+1,533 |
Hover/Click |
Jul23 |
221115 |
80.40 |
83.20 |
80.00 |
81.87 |
+1.48 |
3,988 |
38,339 |
-385 |
Hover/Click |
Aug23 |
221115 |
79.88 |
82.48 |
79.60 |
81.18 |
+1.47 |
2,700 |
30,818 |
+324 |
Hover/Click |
Sep23 |
221115 |
79.08 |
81.89 |
78.56 |
80.53 |
+1.46 |
6,868 |
47,386 |
+535 |
Hover/Click |
Oct23 |
221115 |
78.17 |
81.10 |
78.17 |
79.93 |
+1.46 |
2,434 |
27,806 |
+240 |
Hover/Click |
Nov23 |
221115 |
77.67 |
80.54 |
77.67 |
79.37 |
+1.45 |
1,803 |
23,494 |
+661 |
Hover/Click |
Dec23 |
221115 |
77.57 |
80.06 |
77.03 |
78.82 |
+1.42 |
29,046 |
170,685 |
-1,460 |
Hover/Click |
Jan24 |
221115 |
77.00 |
78.98 |
77.00 |
78.23 |
+1.39 |
363 |
21,944 |
+2 |
Hover/Click |
Feb24 |
221115 |
77.67 |
78.28 |
77.67 |
77.67 |
+1.38 |
333 |
15,288 |
-6 |
Hover/Click |
Mar24 |
221115 |
76.17 |
78.11 |
75.79 |
77.17 |
+1.37 |
2,596 |
19,781 |
+521 |
Hover/Click |
Total Volume and Open Interest |
696,142 |
1,468,011 |
+14,811 |
|
e-miNY Crude Oil(NYM) |
Dec22 |
221115 |
85.350 |
88.675 |
84.075 |
86.925 |
+1.050 |
14,382 |
5,859 |
+219 |
|
Jan23 |
221115 |
84.650 |
88.050 |
83.550 |
86.250 |
+1.100 |
737 |
1,828 |
+8 |
|
Feb23 |
221115 |
84.350 |
87.200 |
83.200 |
85.525 |
+1.175 |
67 |
421 |
-13 |
|
Mar23 |
221115 |
83.200 |
86.200 |
82.250 |
84.775 |
+1.250 |
31 |
296 |
+7 |
|
Apr23 |
221115 |
82.450 |
85.100 |
82.200 |
84.025 |
+1.350 |
5 |
43 |
+1 |
|
May23 |
221115 |
81.050 |
84.300 |
81.050 |
83.300 |
+1.425 |
2 |
37 |
+0 |
|
Jun23 |
221115 |
81.100 |
83.700 |
80.700 |
82.575 |
+1.475 |
5 |
104 |
-2 |
|
Jul23 |
221115 |
81.300 |
82.700 |
81.300 |
81.875 |
+1.475 |
0 |
10 |
+0 |
|
Aug23 |
221115 |
80.000 |
82.150 |
79.900 |
81.175 |
+1.475 |
2 |
22 |
-2 |
|
Sep23 |
221115 |
79.350 |
81.100 |
79.350 |
80.525 |
+1.450 |
1 |
5 |
+1 |
|
Total Volume and Open Interest |
15,235 |
8,729 |
+218 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec22 |
221115 |
356.40 |
371.73 |
353.74 |
364.13 |
+9.73 |
49,242 |
46,061 |
-6,110 |
Hover/Click |
Jan23 |
221115 |
344.41 |
357.89 |
342.07 |
350.99 |
+8.09 |
38,499 |
64,389 |
+5,400 |
Hover/Click |
Feb23 |
221115 |
334.55 |
347.23 |
332.00 |
340.88 |
+7.60 |
17,982 |
30,256 |
+1,409 |
Hover/Click |
Mar23 |
221115 |
323.41 |
336.68 |
322.34 |
330.72 |
+6.85 |
12,941 |
29,852 |
+219 |
Hover/Click |
Apr23 |
221115 |
315.32 |
325.84 |
313.97 |
320.19 |
+6.16 |
8,912 |
29,747 |
+1,625 |
Hover/Click |
May23 |
221115 |
307.14 |
317.23 |
307.14 |
312.00 |
+5.37 |
4,628 |
16,216 |
+709 |
Hover/Click |
Jun23 |
221115 |
301.33 |
310.90 |
299.98 |
305.88 |
+4.74 |
3,953 |
18,164 |
+221 |
Hover/Click |
Jul23 |
221115 |
299.10 |
307.15 |
296.98 |
302.37 |
+4.35 |
1,842 |
7,285 |
+94 |
Hover/Click |
Aug23 |
221115 |
296.67 |
304.37 |
294.94 |
299.80 |
+4.20 |
967 |
3,314 |
-13 |
Hover/Click |
Sep23 |
221115 |
296.64 |
302.23 |
293.46 |
297.76 |
+4.22 |
521 |
3,937 |
-4 |
Hover/Click |
Oct23 |
221115 |
293.75 |
297.71 |
292.34 |
295.83 |
+4.28 |
301 |
3,449 |
+22 |
Hover/Click |
Nov23 |
221115 |
291.85 |
296.35 |
290.97 |
293.86 |
+4.34 |
193 |
1,833 |
+1 |
Hover/Click |
Dec23 |
221115 |
288.85 |
296.14 |
286.69 |
291.78 |
+4.36 |
733 |
14,678 |
+76 |
Hover/Click |
Jan24 |
221115 |
291.50 |
292.08 |
289.57 |
289.57 |
+4.39 |
0 |
1,364 |
+0 |
Hover/Click |
Total Volume and Open Interest |
140,781 |
275,797 |
+3,666 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec22 |
221115 |
254.03 |
257.50 |
248.80 |
251.61 |
-1.24 |
47,267 |
58,051 |
-5,021 |
Hover/Click |
Jan23 |
221115 |
248.33 |
253.17 |
244.16 |
247.42 |
+0.23 |
43,673 |
87,933 |
+7,232 |
Hover/Click |
Feb23 |
221115 |
247.00 |
252.06 |
242.86 |
246.52 |
+0.75 |
14,853 |
20,347 |
+894 |
Hover/Click |
Mar23 |
221115 |
246.43 |
252.87 |
243.71 |
247.48 |
+0.95 |
9,508 |
21,047 |
+590 |
Hover/Click |
Apr23 |
221115 |
264.10 |
270.71 |
261.80 |
265.76 |
+1.27 |
3,906 |
13,513 |
+286 |
Hover/Click |
May23 |
221115 |
263.63 |
269.84 |
262.20 |
265.49 |
+1.45 |
3,957 |
10,663 |
+509 |
Hover/Click |
Jun23 |
221115 |
261.97 |
268.29 |
259.42 |
263.59 |
+1.82 |
4,289 |
15,402 |
-105 |
Hover/Click |
Jul23 |
221115 |
258.57 |
264.70 |
257.90 |
260.65 |
+2.13 |
1,709 |
4,759 |
+280 |
Hover/Click |
Aug23 |
221115 |
256.12 |
260.70 |
253.71 |
256.90 |
+2.37 |
795 |
2,300 |
+84 |
Hover/Click |
Sep23 |
221115 |
250.56 |
255.90 |
249.10 |
252.11 |
+2.51 |
352 |
2,653 |
-2 |
Hover/Click |
Total Volume and Open Interest |
131,648 |
250,087 |
+4,877 |
|
e-miNY RBOB Gasoline(NYM) |
Dec22 |
221115 |
252.90 |
252.90 |
251.61 |
251.61 |
-1.24 |
0 |
1 |
+0 |
|
Jan23 |
221115 |
247.42 |
247.42 |
247.42 |
247.42 |
+0.23 |
|
|
|
|
Feb23 |
221115 |
246.52 |
246.52 |
246.52 |
246.52 |
+0.75 |
|
|
|
|
Mar23 |
221115 |
247.48 |
247.48 |
247.48 |
247.48 |
+0.95 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec22 |
221115 |
6.065 |
6.203 |
5.841 |
6.034 |
+0.101 |
110,492 |
62,606 |
-2,954 |
Hover/Click |
Jan23 |
221115 |
6.434 |
6.531 |
6.190 |
6.395 |
+0.096 |
60,949 |
158,730 |
+2,691 |
Hover/Click |
Feb23 |
221115 |
6.179 |
6.268 |
5.944 |
6.143 |
+0.093 |
28,788 |
64,167 |
-946 |
Hover/Click |
Mar23 |
221115 |
5.528 |
5.538 |
5.285 |
5.457 |
+0.047 |
27,082 |
96,290 |
-1,371 |
Hover/Click |
Apr23 |
221115 |
4.799 |
4.802 |
4.610 |
4.765 |
+0.039 |
25,802 |
83,368 |
+680 |
Hover/Click |
May23 |
221115 |
4.779 |
4.780 |
4.590 |
4.750 |
+0.044 |
18,152 |
91,542 |
+466 |
Hover/Click |
Jun23 |
221115 |
4.860 |
4.860 |
4.683 |
4.833 |
+0.049 |
6,984 |
24,114 |
-408 |
Hover/Click |
Jul23 |
221115 |
4.918 |
4.941 |
4.773 |
4.924 |
+0.056 |
5,924 |
31,851 |
+106 |
Hover/Click |
Aug23 |
221115 |
4.911 |
4.949 |
4.786 |
4.933 |
+0.056 |
5,064 |
27,716 |
+219 |
Hover/Click |
Sep23 |
221115 |
4.871 |
4.886 |
4.723 |
4.870 |
+0.053 |
5,515 |
30,317 |
+435 |
Hover/Click |
Oct23 |
221115 |
4.918 |
4.945 |
4.774 |
4.918 |
+0.048 |
10,216 |
49,952 |
-1,216 |
Hover/Click |
Nov23 |
221115 |
5.229 |
5.259 |
5.096 |
5.229 |
+0.054 |
4,052 |
20,812 |
-260 |
Hover/Click |
Dec23 |
221115 |
5.545 |
5.579 |
5.448 |
5.565 |
+0.062 |
3,489 |
28,607 |
-527 |
Hover/Click |
Jan24 |
221115 |
5.703 |
5.755 |
5.617 |
5.746 |
+0.062 |
3,459 |
34,395 |
-159 |
Hover/Click |
Feb24 |
221115 |
5.441 |
5.509 |
5.395 |
5.509 |
+0.053 |
1,201 |
12,056 |
+13 |
Hover/Click |
Mar24 |
221115 |
4.922 |
4.948 |
4.853 |
4.938 |
+0.035 |
1,518 |
23,729 |
-8 |
Hover/Click |
Total Volume and Open Interest |
322,494 |
982,290 |
-2,274 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221115 |
92.59 |
95.77 |
91.53 |
93.86 |
+0.72 |
238,066 |
347,843 |
-12,384 |
Hover/Click |
Feb23 |
221115 |
91.32 |
94.56 |
90.48 |
92.75 |
+0.93 |
168,059 |
363,978 |
+16,959 |
Hover/Click |
Mar23 |
221115 |
90.16 |
93.44 |
89.53 |
91.73 |
+1.13 |
108,648 |
219,106 |
+9,529 |
Hover/Click |
Apr23 |
221115 |
89.10 |
92.39 |
88.59 |
90.73 |
+1.26 |
48,987 |
100,688 |
+2,924 |
Hover/Click |
May23 |
221115 |
88.15 |
91.38 |
87.73 |
89.79 |
+1.32 |
32,503 |
90,468 |
-529 |
Hover/Click |
Jun23 |
221115 |
87.28 |
90.46 |
86.93 |
88.90 |
+1.37 |
53,571 |
175,227 |
-2,636 |
Hover/Click |
Jul23 |
221115 |
86.67 |
89.62 |
86.21 |
88.11 |
+1.39 |
10,626 |
46,311 |
+786 |
Hover/Click |
Aug23 |
221115 |
85.99 |
88.80 |
85.52 |
87.36 |
+1.41 |
6,862 |
38,114 |
+803 |
Hover/Click |
Sep23 |
221115 |
85.27 |
88.03 |
84.84 |
86.62 |
+1.42 |
10,187 |
46,993 |
+599 |
Hover/Click |
Oct23 |
221115 |
85.92 |
85.92 |
85.92 |
85.92 |
+1.41 |
1,663 |
29,654 |
+187 |
Hover/Click |
Nov23 |
221115 |
85.30 |
85.30 |
85.30 |
85.30 |
+1.40 |
1,179 |
26,729 |
-33 |
Hover/Click |
Dec23 |
221115 |
83.27 |
86.07 |
83.09 |
84.74 |
+1.40 |
37,533 |
171,243 |
+1,046 |
Hover/Click |
Jan24 |
221115 |
84.15 |
84.15 |
84.15 |
84.15 |
+1.38 |
735 |
23,218 |
+42 |
Hover/Click |
Feb24 |
221115 |
83.54 |
83.54 |
83.54 |
83.54 |
+1.37 |
553 |
17,874 |
+113 |
Hover/Click |
Total Volume and Open Interest |
741,493 |
1,933,427 |
+18,981 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221115 |
974.25 |
1018.75 |
970.25 |
990.25 |
-1.50 |
64,934 |
100,829 |
-7,972 |
Hover/Click |
Jan23 |
221115 |
964.75 |
1008.25 |
962.50 |
981.00 |
-1.75 |
65,511 |
95,857 |
+3,194 |
Hover/Click |
Feb23 |
221115 |
944.75 |
986.25 |
942.00 |
960.75 |
-1.50 |
32,352 |
43,908 |
+360 |
Hover/Click |
Mar23 |
221115 |
922.50 |
961.50 |
919.50 |
938.25 |
-1.50 |
28,398 |
44,670 |
+2,651 |
Hover/Click |
Apr23 |
221115 |
899.00 |
936.25 |
895.75 |
915.00 |
-1.00 |
22,247 |
30,846 |
+203 |
Hover/Click |
May23 |
221115 |
881.75 |
915.75 |
877.00 |
896.50 |
+0.50 |
12,472 |
23,371 |
+1,907 |
Hover/Click |
Jun23 |
221115 |
867.00 |
901.00 |
863.50 |
883.25 |
+2.50 |
13,986 |
27,935 |
+708 |
Hover/Click |
Jul23 |
221115 |
861.00 |
889.50 |
855.50 |
874.75 |
+4.00 |
2,572 |
11,109 |
+236 |
Hover/Click |
Aug23 |
221115 |
853.50 |
883.25 |
849.00 |
867.75 |
+5.50 |
1,857 |
9,468 |
+312 |
Hover/Click |
Sep23 |
221115 |
845.75 |
876.25 |
842.75 |
861.25 |
+6.75 |
3,207 |
14,044 |
-44 |
Hover/Click |
Total Volume and Open Interest |
259,547 |
466,117 |
+1,522 |
|
Ethanol(CBOT) |
Dec22 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221115 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221115 |
85.32 |
88.64 |
84.07 |
86.92 |
+1.05 |
32,526 |
52,550 |
-2,029 |
Hover/Click |
Jan23 |
221115 |
84.69 |
87.94 |
83.55 |
86.25 |
+1.09 |
52,012 |
61,260 |
+646 |
Hover/Click |
Feb23 |
221115 |
84.21 |
87.15 |
82.97 |
85.52 |
+1.16 |
39,946 |
32,705 |
-856 |
Hover/Click |
Mar23 |
221115 |
83.54 |
86.29 |
82.30 |
84.77 |
+1.25 |
24,256 |
31,926 |
-175 |
Hover/Click |
Apr23 |
221115 |
81.79 |
84.90 |
81.78 |
84.02 |
+1.34 |
10,332 |
17,645 |
-479 |
Hover/Click |
May23 |
221115 |
81.14 |
83.30 |
81.13 |
83.30 |
+1.43 |
3,974 |
11,153 |
-145 |
Hover/Click |
Jun23 |
221115 |
81.02 |
83.42 |
80.49 |
82.57 |
+1.46 |
5,106 |
55,557 |
+384 |
Hover/Click |
Jul23 |
221115 |
81.42 |
82.70 |
81.42 |
81.87 |
+1.48 |
474 |
5,657 |
+41 |
Hover/Click |
Aug23 |
221115 |
81.18 |
81.18 |
81.18 |
81.18 |
+1.47 |
273 |
4,796 |
+11 |
Hover/Click |
Sep23 |
221115 |
80.53 |
80.53 |
80.53 |
80.53 |
+1.46 |
782 |
11,967 |
-9 |
Hover/Click |
Oct23 |
221115 |
79.93 |
79.93 |
79.93 |
79.93 |
+1.46 |
20 |
2,630 |
-4 |
Hover/Click |
Nov23 |
221115 |
79.37 |
79.37 |
79.37 |
79.37 |
+1.45 |
4 |
5,378 |
+0 |
Hover/Click |
Dec23 |
221115 |
77.22 |
78.82 |
77.15 |
78.82 |
+1.42 |
3,258 |
54,243 |
+653 |
Hover/Click |
Jan24 |
221115 |
78.23 |
78.23 |
78.23 |
78.23 |
+1.39 |
2 |
3,381 |
+0 |
Hover/Click |
Feb24 |
221115 |
77.67 |
77.67 |
77.67 |
77.67 |
+1.38 |
5 |
1,247 |
+5 |
Hover/Click |
Mar24 |
221115 |
77.17 |
77.17 |
77.17 |
77.17 |
+1.37 |
11 |
1,810 |
-11 |
Hover/Click |
Total Volume and Open Interest |
173,753 |
403,648 |
-1,906 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221115 |
106.900 |
106.995 |
105.155 |
106.295 |
-0.235 |
55,539 |
50,874 |
-1,262 |
Hover/Click |
Mar23 |
221115 |
106.500 |
106.500 |
104.800 |
105.895 |
-0.205 |
701 |
1,135 |
-67 |
Hover/Click |
Jun23 |
221115 |
105.695 |
105.695 |
105.695 |
105.695 |
-0.205 |
10 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,250 |
52,026 |
-1,329 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
67.08 |
68.05 |
66.93 |
67.79 |
+0.52 |
117,271 |
160,041 |
-1,263 |
Hover/Click |
Mar23 |
221115 |
67.28 |
68.28 |
67.18 |
68.03 |
+0.51 |
220 |
402 |
+15 |
Hover/Click |
Jun23 |
221115 |
67.90 |
68.46 |
67.48 |
68.26 |
+0.52 |
17 |
83 |
+4 |
Hover/Click |
Total Volume and Open Interest |
117,959 |
160,721 |
-1,395 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
117.64 |
120.41 |
117.52 |
118.85 |
+0.94 |
126,464 |
227,418 |
-4,521 |
Hover/Click |
Mar23 |
221115 |
118.00 |
120.71 |
117.86 |
119.16 |
+0.93 |
365 |
2,414 |
-65 |
Hover/Click |
Jun23 |
221115 |
119.80 |
120.84 |
118.15 |
119.39 |
+0.94 |
0 |
178 |
+0 |
Hover/Click |
Total Volume and Open Interest |
127,208 |
232,776 |
-4,556 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
75.14 |
75.63 |
75.00 |
75.30 |
+0.04 |
81,643 |
138,164 |
-1,386 |
Hover/Click |
Mar23 |
221115 |
75.26 |
75.74 |
75.13 |
75.43 |
+0.05 |
225 |
4,103 |
-42 |
Hover/Click |
Jun23 |
221115 |
75.58 |
75.84 |
75.30 |
75.55 |
+0.04 |
44 |
815 |
+18 |
Hover/Click |
Sep23 |
221115 |
75.68 |
75.99 |
75.42 |
75.68 |
+0.03 |
1 |
210 |
+1 |
Hover/Click |
Total Volume and Open Interest |
81,929 |
143,781 |
-1,409 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
71.74 |
72.93 |
71.40 |
72.19 |
+0.42 |
240,276 |
235,616 |
-7,643 |
Hover/Click |
Mar23 |
221115 |
72.57 |
73.81 |
72.28 |
73.07 |
+0.41 |
413 |
3,636 |
+36 |
Hover/Click |
Jun23 |
221115 |
73.78 |
74.83 |
73.34 |
74.09 |
+0.42 |
133 |
277 |
+104 |
Hover/Click |
Total Volume and Open Interest |
241,121 |
240,283 |
-7,523 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
106.42 |
107.28 |
105.92 |
106.47 |
-0.13 |
39,973 |
43,210 |
-2,303 |
Hover/Click |
Mar23 |
221115 |
107.40 |
108.38 |
107.05 |
107.59 |
-0.13 |
106 |
527 |
+52 |
Hover/Click |
Jun23 |
221115 |
108.76 |
109.47 |
108.32 |
108.76 |
-0.14 |
23 |
322 |
+19 |
Hover/Click |
Total Volume and Open Interest |
40,126 |
44,085 |
-2,208 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
103.50 |
105.09 |
103.06 |
103.90 |
+0.10 |
281,274 |
662,591 |
+8,479 |
Hover/Click |
Mar23 |
221115 |
104.21 |
105.78 |
103.76 |
104.61 |
+0.11 |
1,812 |
12,421 |
+291 |
Hover/Click |
Jun23 |
221115 |
105.66 |
106.40 |
104.47 |
105.26 |
+0.08 |
281 |
5,739 |
+9 |
Hover/Click |
Total Volume and Open Interest |
288,195 |
684,598 |
+5,372 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
513.75 |
516.38 |
510.63 |
513.75 |
unch |
91,902 |
301,264 |
-571 |
Hover/Click |
Mar23 |
221115 |
506.38 |
508.50 |
502.88 |
506.00 |
unch |
15 |
75 |
-13 |
Hover/Click |
Total Volume and Open Interest |
91,924 |
301,364 |
-587 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
187.05 |
188.65 |
186.15 |
186.25 |
-0.90 |
19,361 |
23,495 |
-3,787 |
Hover/Click |
Jan23 |
221115 |
185.95 |
187.45 |
185.20 |
185.20 |
-0.85 |
171 |
462 |
+51 |
|
Feb23 |
221115 |
185.00 |
185.00 |
183.00 |
184.85 |
-0.20 |
0 |
2 |
+0 |
|
Mar23 |
221115 |
183.90 |
183.90 |
183.90 |
183.90 |
-0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
19,532 |
23,959 |
-3,736 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
123~270 |
125~050 |
123~160 |
124~170 |
+0~280 |
507,746 |
1,210,316 |
+0 |
Hover/Click |
Mar23 |
221115 |
123~140 |
124~300 |
123~100 |
124~100 |
+0~280 |
3,539 |
7,214 |
+0 |
Hover/Click |
Jun23 |
221115 |
124~100 |
124~100 |
124~100 |
124~100 |
+0~280 |
3 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
511,288 |
1,217,533 |
+0 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
112~045 |
112~315 |
112~005 |
112~180 |
+0~140 |
2,595,697 |
4,005,492 |
+0 |
Hover/Click |
Mar23 |
221115 |
112~125 |
113~085 |
112~095 |
112~270 |
+0~140 |
45,968 |
71,064 |
+0 |
Hover/Click |
Jun23 |
221115 |
113~010 |
113~010 |
113~010 |
113~010 |
+0~140 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,641,665 |
4,076,582 |
+0 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
107~222 |
108~086 |
107~202 |
108~004 |
+0~104 |
1,775,880 |
4,237,150 |
+0 |
Hover/Click |
Mar23 |
221115 |
107~310 |
108~192 |
107~300 |
108~110 |
+0~112 |
30,958 |
49,454 |
+0 |
Hover/Click |
Jun23 |
221115 |
108~190 |
108~190 |
108~190 |
108~190 |
+0~112 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,806,838 |
4,286,604 |
+0 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
102~115 |
102~157 |
102~105 |
102~135 |
+0~024 |
875,392 |
2,173,022 |
+0 |
Hover/Click |
Mar23 |
221115 |
102~207 |
102~262 |
102~203 |
102~237 |
+0~034 |
14,605 |
49,502 |
+0 |
Hover/Click |
Jun23 |
221115 |
102~247 |
102~247 |
102~247 |
102~247 |
+0~034 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
889,997 |
2,222,524 |
+0 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
94.985 |
95.005 |
94.975 |
94.993 |
+0.007 |
190,248 |
1,586,163 |
+0 |
|
Mar23 |
221115 |
94.800 |
94.850 |
94.795 |
94.825 |
+0.035 |
190,255 |
885,809 |
+0 |
|
Jun23 |
221115 |
94.795 |
94.860 |
94.785 |
94.815 |
+0.030 |
176,678 |
711,656 |
+0 |
|
Sep23 |
221115 |
95.055 |
95.130 |
95.045 |
95.085 |
+0.045 |
102,758 |
708,710 |
+0 |
|
Dec23 |
221115 |
95.355 |
95.465 |
95.340 |
95.415 |
+0.080 |
175,885 |
917,518 |
+0 |
|
Mar24 |
221115 |
95.685 |
95.845 |
95.670 |
95.785 |
+0.120 |
82,128 |
392,500 |
+0 |
|
Jun24 |
221115 |
95.940 |
96.145 |
95.930 |
96.080 |
+0.145 |
70,176 |
397,578 |
+0 |
|
Sep24 |
221115 |
96.125 |
96.335 |
96.110 |
96.270 |
+0.155 |
55,575 |
390,614 |
+0 |
|
Dec24 |
221115 |
96.255 |
96.455 |
96.240 |
96.400 |
+0.150 |
77,262 |
619,832 |
+0 |
|
Mar25 |
221115 |
96.360 |
96.540 |
96.345 |
96.490 |
+0.135 |
29,477 |
223,056 |
+0 |
|
Jun25 |
221115 |
96.425 |
96.590 |
96.415 |
96.550 |
+0.120 |
25,379 |
168,684 |
+0 |
|
Sep25 |
221115 |
96.475 |
96.630 |
96.460 |
96.580 |
+0.105 |
20,725 |
121,275 |
+0 |
|
Dec25 |
221115 |
96.495 |
96.645 |
96.480 |
96.585 |
+0.090 |
29,165 |
153,078 |
+0 |
|
Mar26 |
221115 |
96.485 |
96.635 |
96.475 |
96.570 |
+0.085 |
14,607 |
74,589 |
+0 |
|
Jun26 |
221115 |
96.465 |
96.610 |
96.455 |
96.545 |
+0.080 |
17,561 |
88,070 |
+0 |
|
Sep26 |
221115 |
96.445 |
96.585 |
96.435 |
96.520 |
+0.075 |
19,836 |
98,219 |
+0 |
|
Dec26 |
221115 |
96.420 |
96.555 |
96.405 |
96.490 |
+0.075 |
22,188 |
68,153 |
+0 |
|
Mar27 |
221115 |
96.385 |
96.510 |
96.370 |
96.450 |
+0.075 |
12,406 |
53,466 |
+0 |
|
Total Volume and Open Interest |
1,368,330 |
7,984,428 |
+0 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221115 |
130~20 |
132~25 |
130~06 |
131~30 |
+1~22 |
334,953 |
1,480,152 |
+0 |
|
Mar23 |
221115 |
130~23 |
133~07 |
130~22 |
132~12 |
+1~21 |
216 |
1,318 |
+0 |
|
Jun23 |
221115 |
132~12 |
132~12 |
132~12 |
132~12 |
+1~21 |
|
|
|
|
Total Volume and Open Interest |
335,169 |
1,481,470 |
+0 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221115 |
118~000 |
119~015 |
117~255 |
118~190 |
+0~210 |
504,313 |
1,400,074 |
+0 |
|
Mar23 |
221115 |
117~310 |
119~025 |
117~270 |
118~205 |
+0~210 |
226 |
284 |
+0 |
|
Jun23 |
221115 |
118~205 |
118~205 |
118~205 |
118~205 |
+0~210 |
|
|
|
|
Total Volume and Open Interest |
504,539 |
1,400,358 |
+0 |
|
30 Day Federal Funds(CBOT) |
Nov22 |
221115 |
96.220 |
96.220 |
96.217 |
96.217 |
-0.003 |
92,960 |
363,111 |
+0 |
|
Dec22 |
221115 |
95.875 |
95.880 |
95.870 |
95.875 |
unch |
21,177 |
199,199 |
+0 |
|
Jan23 |
221115 |
95.645 |
95.655 |
95.640 |
95.650 |
+0.005 |
174,912 |
334,376 |
+0 |
|
Feb23 |
221115 |
95.305 |
95.330 |
95.300 |
95.315 |
+0.015 |
107,300 |
165,530 |
+0 |
|
Mar23 |
221115 |
95.245 |
95.275 |
95.245 |
95.255 |
+0.015 |
16,741 |
47,629 |
+0 |
|
Apr23 |
221115 |
95.135 |
95.180 |
95.135 |
95.155 |
+0.025 |
55,134 |
93,897 |
+0 |
|
Total Volume and Open Interest |
621,325 |
1,478,028 |
+0 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221115 |
149.30 |
149.57 |
149.29 |
149.52 |
+0.18 |
3,918 |
15,697 |
-1,559 |
Hover/Click |
Mar23 |
221115 |
148.61 |
148.61 |
148.61 |
148.61 |
+0.18 |
24 |
28 |
+27 |
Hover/Click |
Jun23 |
221115 |
148.61 |
148.61 |
148.61 |
148.61 |
+0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,942 |
15,725 |
-1,532 |
|
Euro-Buxl(EUREX) |
Dec22 |
221115 |
146.06 |
149.78 |
145.66 |
148.28 |
+2.42 |
46,262 |
225,803 |
-3,173 |
|
Mar23 |
221115 |
146.98 |
146.98 |
146.98 |
146.98 |
+2.44 |
126 |
142 |
+119 |
|
Jun23 |
221115 |
145.44 |
145.44 |
145.44 |
145.44 |
+2.42 |
|
|
|
|
Total Volume and Open Interest |
46,388 |
225,945 |
-3,054 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221115 |
138.62 |
139.92 |
138.38 |
139.33 |
+0.79 |
601,218 |
1,410,672 |
-76,838 |
Hover/Click |
Mar23 |
221115 |
137.89 |
138.95 |
137.68 |
138.33 |
+0.85 |
399 |
3,976 |
+270 |
Hover/Click |
Jun23 |
221115 |
136.23 |
136.23 |
136.23 |
136.23 |
+0.79 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
601,617 |
1,414,648 |
-76,568 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221115 |
119.33 |
119.87 |
119.21 |
119.56 |
+0.21 |
433,288 |
1,616,249 |
-35,862 |
Hover/Click |
Mar23 |
221115 |
118.40 |
118.41 |
118.39 |
118.39 |
+0.23 |
388 |
1,891 |
+286 |
Hover/Click |
Jun23 |
221115 |
118.84 |
118.84 |
118.84 |
118.84 |
+0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
433,676 |
1,618,140 |
-35,576 |
|
Euro-Schatz(EUREX) |
Dec22 |
221115 |
106.69 |
106.83 |
106.65 |
106.72 |
+0.03 |
425,716 |
2,038,521 |
-99,140 |
|
Mar23 |
221115 |
106.40 |
106.50 |
106.40 |
106.43 |
+0.05 |
3,282 |
8,041 |
+3,150 |
|
Jun23 |
221115 |
106.62 |
106.62 |
106.62 |
106.62 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
428,998 |
2,046,562 |
-95,990 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221115 |
97.770 |
97.770 |
97.760 |
97.760 |
+0.015 |
0 |
283 |
+0 |
|
Mar23 |
221115 |
97.170 |
97.170 |
97.165 |
97.170 |
+0.045 |
1 |
401 |
+0 |
|
Jun23 |
221115 |
96.980 |
96.980 |
96.980 |
96.980 |
+0.055 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
1 |
1,539 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221115 |
104~17 |
105~08 |
104~00 |
104~31 |
+0~21 |
119,916 |
449,474 |
-1,610 |
Hover/Click |
Mar23 |
221115 |
102~29 |
102~29 |
102~29 |
102~29 |
+0~22 |
1 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
119,917 |
449,488 |
-1,610 |
|
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 |
221115 |
97.735 |
97.775 |
97.735 |
97.760 |
+0.015 |
132,081 |
706,873 |
-22,262 |
|
Mar23 |
221115 |
97.110 |
97.200 |
97.100 |
97.160 |
+0.040 |
113,957 |
587,885 |
-9,556 |
|
Jun23 |
221115 |
96.905 |
97.010 |
96.895 |
96.970 |
+0.050 |
110,927 |
482,014 |
+250 |
|
Total Volume and Open Interest |
1,003,822 |
4,221,182 |
-22,586 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221115 |
96.83 |
96.83 |
96.81 |
96.82 |
-0.01 |
17,191 |
190,366 |
-3,040 |
|
Mar23 |
221115 |
96.31 |
96.33 |
96.27 |
96.31 |
unch |
26,802 |
202,091 |
-3,707 |
|
Jun23 |
221115 |
96.04 |
96.07 |
95.97 |
96.02 |
-0.02 |
24,082 |
118,365 |
+1,977 |
|
Sep23 |
221115 |
95.91 |
95.95 |
95.84 |
95.90 |
-0.01 |
13,566 |
112,135 |
+663 |
|
Dec23 |
221115 |
95.90 |
95.94 |
95.85 |
95.90 |
unch |
12,087 |
97,280 |
-456 |
|
Mar24 |
221115 |
95.91 |
95.95 |
95.86 |
95.92 |
+0.01 |
10,892 |
72,577 |
+556 |
|
Jun24 |
221115 |
95.94 |
95.98 |
95.90 |
95.95 |
+0.01 |
4,755 |
66,708 |
+264 |
|
Sep24 |
221115 |
95.97 |
96.02 |
95.95 |
95.99 |
+0.01 |
3,135 |
40,708 |
-461 |
|
Dec24 |
221115 |
96.02 |
96.04 |
96.02 |
96.03 |
+0.03 |
259 |
1,007 |
+177 |
|
Mar25 |
221115 |
96.05 |
96.05 |
96.03 |
96.03 |
+0.03 |
0 |
196 |
+0 |
|
Total Volume and Open Interest |
112,769 |
901,915 |
-4,027 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221115 |
96.23 |
96.31 |
96.21 |
96.24 |
+0.01 |
176,902 |
1,042,911 |
-12,102 |
|
Mar23 |
221115 |
96.24 |
96.24 |
96.24 |
96.24 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
176,902 |
1,042,911 |
-12,102 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221115 |
96.70 |
96.76 |
96.63 |
96.67 |
-0.02 |
157,977 |
805,361 |
-1,481 |
|
Mar23 |
221115 |
96.67 |
96.67 |
96.67 |
96.67 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
157,977 |
805,361 |
-1,481 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221115 |
1774.0 |
1791.8 |
1770.2 |
1776.8 |
-0.1 |
227,044 |
270,021 |
-6,078 |
Hover/Click |
Feb23 |
221115 |
1788.3 |
1806.0 |
1784.5 |
1791.6 |
+0.8 |
47,441 |
193,707 |
+19,119 |
Hover/Click |
Apr23 |
221115 |
1802.2 |
1821.2 |
1800.0 |
1806.7 |
+1.0 |
4,285 |
22,440 |
-78 |
Hover/Click |
Jun23 |
221115 |
1816.4 |
1836.4 |
1815.7 |
1822.0 |
+1.0 |
2,510 |
12,089 |
+314 |
Hover/Click |
Aug23 |
221115 |
1837.7 |
1848.9 |
1833.7 |
1838.2 |
+0.8 |
356 |
2,737 |
+125 |
Hover/Click |
Oct23 |
221115 |
1853.7 |
1853.7 |
1853.7 |
1853.7 |
+0.8 |
13 |
689 |
-2 |
Hover/Click |
Dec23 |
221115 |
1876.2 |
1876.2 |
1866.0 |
1869.7 |
+1.5 |
79 |
4,879 |
-39 |
Hover/Click |
Feb24 |
221115 |
1887.1 |
1887.1 |
1884.7 |
1884.7 |
+1.5 |
0 |
4 |
+0 |
Hover/Click |
Apr24 |
221115 |
1896.2 |
1896.2 |
1896.2 |
1896.2 |
+1.5 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221115 |
1906.9 |
1906.9 |
1906.9 |
1906.9 |
+1.5 |
0 |
180 |
+0 |
Hover/Click |
Aug24 |
221115 |
1915.4 |
1915.4 |
1915.4 |
1915.4 |
+1.5 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
282,121 |
508,207 |
+13,001 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221115 |
2206.5 |
2238.0 |
2145.0 |
2151.8 |
-59.5 |
77,857 |
71,570 |
-5,330 |
Hover/Click |
Mar23 |
221115 |
2217.0 |
2252.5 |
2163.0 |
2169.4 |
-57.3 |
14,793 |
61,328 |
+6,552 |
Hover/Click |
May23 |
221115 |
2230.5 |
2260.0 |
2184.0 |
2184.8 |
-57.3 |
974 |
4,763 |
+467 |
Hover/Click |
Jul23 |
221115 |
2243.5 |
2277.5 |
2200.0 |
2202.8 |
-55.9 |
99 |
1,573 |
+33 |
Hover/Click |
Sep23 |
221115 |
2217.2 |
2217.2 |
2217.2 |
2217.2 |
-55.2 |
43 |
801 |
-3 |
Hover/Click |
Dec23 |
221115 |
2290.0 |
2290.0 |
2241.0 |
2241.0 |
-55.2 |
5 |
309 |
-1 |
Hover/Click |
Mar24 |
221115 |
2264.1 |
2264.1 |
2264.1 |
2264.1 |
-55.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
94,236 |
141,894 |
+1,695 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221115 |
1029.6 |
1051.5 |
1017.0 |
1022.4 |
-10.6 |
22,553 |
56,843 |
-696 |
Hover/Click |
Apr23 |
221115 |
1024.0 |
1044.7 |
1017.0 |
1019.9 |
-9.7 |
313 |
6,749 |
+29 |
Hover/Click |
Jul23 |
221115 |
1038.7 |
1038.7 |
1019.3 |
1019.3 |
-10.3 |
17 |
179 |
+1 |
Hover/Click |
Oct23 |
221115 |
1044.0 |
1044.0 |
1022.2 |
1022.2 |
-10.4 |
2 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,885 |
63,781 |
-666 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221115 |
2026.00 |
2113.00 |
2018.00 |
2078.30 |
+38.80 |
2,893 |
5,060 |
-359 |
Hover/Click |
Mar23 |
221115 |
2047.00 |
2125.50 |
2047.00 |
2094.20 |
+38.30 |
589 |
4,335 |
+91 |
Hover/Click |
Jun23 |
221115 |
2090.00 |
2101.40 |
2090.00 |
2101.40 |
+38.30 |
16 |
14 |
-4 |
Hover/Click |
Total Volume and Open Interest |
3,498 |
9,409 |
-272 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221115 |
383.80 |
388.90 |
379.15 |
382.00 |
-1.35 |
111,929 |
61,386 |
-5,048 |
Hover/Click |
Mar23 |
221115 |
383.25 |
388.20 |
379.45 |
381.95 |
-0.80 |
47,698 |
72,316 |
+6,614 |
Hover/Click |
May23 |
221115 |
381.80 |
387.35 |
379.25 |
381.55 |
-0.65 |
9,966 |
19,382 |
+1,715 |
Hover/Click |
Jul23 |
221115 |
383.10 |
386.00 |
379.20 |
381.05 |
-0.60 |
2,593 |
8,261 |
+707 |
Hover/Click |
Sep23 |
221115 |
381.60 |
381.65 |
379.70 |
380.60 |
-0.35 |
468 |
2,088 |
+15 |
Hover/Click |
Total Volume and Open Interest |
173,811 |
172,903 |
+4,218 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221115 |
33628 |
34026 |
33324 |
33605 |
+44 |
229,775 |
73,492 |
-1,377 |
Hover/Click |
Mar23 |
221115 |
33889 |
34270 |
33581 |
33851 |
+34 |
745 |
1,721 |
+50 |
Hover/Click |
Jun23 |
221115 |
34039 |
34247 |
33906 |
34039 |
+44 |
0 |
28 |
+0 |
Hover/Click |
Sep23 |
221115 |
34235 |
34235 |
34235 |
34235 |
+44 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
230,520 |
75,243 |
-1,327 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
3974.75 |
4050.75 |
3960.00 |
3999.50 |
+33.50 |
1,927,068 |
2,274,247 |
-13,846 |
Hover/Click |
Mar23 |
221115 |
4009.75 |
4083.75 |
3993.00 |
4033.00 |
+34.00 |
5,167 |
67,973 |
+927 |
Hover/Click |
Jun23 |
221115 |
4052.00 |
4119.75 |
4029.00 |
4068.50 |
+33.75 |
245 |
2,402 |
+82 |
Hover/Click |
Sep23 |
221115 |
4104.00 |
4130.00 |
4103.00 |
4103.00 |
+34.00 |
3 |
384 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,932,483 |
2,347,908 |
-12,836 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
11768.50 |
12118.75 |
11761.75 |
11904.25 |
+169.50 |
682,257 |
267,075 |
-5,708 |
Hover/Click |
Mar23 |
221115 |
11884.25 |
12236.00 |
11880.75 |
12023.50 |
+171.75 |
1,566 |
4,751 |
+49 |
Hover/Click |
Jun23 |
221115 |
12099.00 |
12318.75 |
12099.00 |
12130.00 |
+170.00 |
7 |
269 |
+2 |
Hover/Click |
Total Volume and Open Interest |
683,860 |
272,472 |
-5,627 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221115 |
2518.00 |
2571.30 |
2517.00 |
2549.90 |
+38.90 |
12,542 |
46,539 |
-1,171 |
Hover/Click |
Mar23 |
221115 |
2551.80 |
2568.30 |
2551.80 |
2551.80 |
+38.40 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221115 |
2559.10 |
2559.10 |
2559.10 |
2559.10 |
+38.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,542 |
46,540 |
-1,171 |
|
Volatility Index(CBOE) |
Nov22 |
221115 |
24.05 |
26.05 |
23.38 |
24.58 |
+0.34 |
49,161 |
55,197 |
-9,610 |
|
Dec22 |
221115 |
25.20 |
26.45 |
24.60 |
25.75 |
+0.37 |
72,598 |
154,601 |
-2,824 |
|
Jan23 |
221115 |
27.04 |
27.88 |
26.50 |
27.29 |
+0.14 |
29,345 |
56,426 |
+259 |
|
Feb23 |
221115 |
27.47 |
28.08 |
27.03 |
27.69 |
+0.16 |
18,085 |
30,611 |
+1,116 |
|
Total Volume and Open Interest |
184,380 |
333,068 |
-9,424 |
|
S & P 600(CME) |
Dec22 |
221115 |
1236.00 |
1236.00 |
1236.00 |
1236.00 |
+16.20 |
|
|
|
|
Mar23 |
221115 |
1239.10 |
1239.10 |
1239.10 |
1239.10 |
+16.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
1871.30 |
1913.30 |
1869.40 |
1893.40 |
+27.40 |
229,449 |
470,798 |
-11,131 |
Hover/Click |
Mar23 |
221115 |
1886.50 |
1927.60 |
1885.40 |
1908.90 |
+27.50 |
61 |
1,504 |
+20 |
Hover/Click |
Jun23 |
221115 |
1921.90 |
1926.20 |
1921.90 |
1921.90 |
+27.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
229,510 |
472,302 |
-11,111 |
|
Nikkei 225(CME) |
Dec22 |
221115 |
27990 |
28220 |
27895 |
27995 |
+40 |
5,937 |
13,891 |
-109 |
|
Mar23 |
221115 |
27995 |
28120 |
27815 |
27895 |
+35 |
5 |
43 |
+0 |
|
Total Volume and Open Interest |
5,942 |
13,934 |
-109 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221115 |
27970 |
28165 |
27885 |
28040 |
+75 |
82,524 |
112,006 |
+4,312 |
|
Mar23 |
221115 |
27900 |
27975 |
27900 |
27975 |
+70 |
147 |
1,154 |
+32 |
|
Jun23 |
221115 |
27720 |
27720 |
27720 |
27720 |
+65 |
0 |
3,186 |
+0 |
|
Total Volume and Open Interest |
82,672 |
129,462 |
+3,336 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221115 |
27995 |
28040 |
27885 |
28030 |
+70 |
689,218 |
426,702 |
+1,339 |
|
Mar23 |
221115 |
27915 |
28085 |
27815 |
27960 |
+60 |
57,029 |
34,587 |
+3,259 |
|
Jun23 |
221115 |
27645 |
27820 |
27560 |
27690 |
+60 |
1,448 |
1,810 |
+161 |
|
Total Volume and Open Interest |
760,128 |
500,433 |
-88,643 |
|
Nikkei 225(JPX) |
Dec22 |
221115 |
27990 |
28040 |
27890 |
28030 |
+70 |
59,673 |
221,744 |
-4,034 |
|
Mar23 |
221115 |
27920 |
27960 |
27820 |
27960 |
+60 |
1,184 |
24,343 |
+728 |
|
Jun23 |
221115 |
27690 |
27690 |
27690 |
27690 |
+60 |
8 |
10,923 |
-97 |
|
Total Volume and Open Interest |
60,886 |
310,703 |
-3,395 |
|
Nikkei 225(CME) Yen |
Dec22 |
221115 |
28010 |
28215 |
27890 |
27985 |
+30 |
38,103 |
48,598 |
-2,155 |
|
Mar23 |
221115 |
27940 |
28125 |
27850 |
27910 |
+35 |
5 |
28 |
+3 |
|
Jun23 |
221115 |
27675 |
27675 |
27675 |
27675 |
+40 |
|
|
|
|
Total Volume and Open Interest |
38,108 |
48,626 |
-2,152 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221115 |
27990 |
28210 |
27990 |
27990 |
+30 |
0 |
1 |
+0 |
|
Mar23 |
221115 |
27910 |
27910 |
27910 |
27910 |
+30 |
|
|
|
|
Jun23 |
221115 |
27680 |
27680 |
27680 |
27680 |
+40 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov22 |
221115 |
6618.0 |
6688.0 |
6541.0 |
6643.0 |
+34.0 |
74,346 |
234,193 |
+9,551 |
|
Dec22 |
221115 |
6619.0 |
6684.0 |
6538.5 |
6640.0 |
+34.0 |
579 |
19,316 |
+64 |
|
Jan23 |
221115 |
6641.5 |
6641.5 |
6641.5 |
6641.5 |
+34.0 |
|
|
|
|
Mar23 |
221115 |
6647.5 |
6665.0 |
6641.0 |
6664.0 |
+33.5 |
0 |
34 |
+0 |
|
Jun23 |
221115 |
6558.5 |
6558.5 |
6558.5 |
6558.5 |
+35.0 |
|
|
|
|
Sep23 |
221115 |
6591.0 |
6591.0 |
6591.0 |
6591.0 |
+34.5 |
|
|
|
|
Total Volume and Open Interest |
74,925 |
253,546 |
+9,615 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov22 |
221115 |
17623 |
18382 |
17559 |
18324 |
+638 |
210,732 |
137,065 |
+3,749 |
|
Dec22 |
221115 |
17694 |
18445 |
17645 |
18383 |
+647 |
3,631 |
16,843 |
+800 |
|
Jan23 |
221115 |
17700 |
18536 |
17700 |
18423 |
+637 |
722 |
726 |
+720 |
|
Total Volume and Open Interest |
215,831 |
158,896 |
+5,469 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221115 |
14280.0 |
14461.0 |
14142.0 |
14377.0 |
+52.0 |
71,903 |
100,985 |
-6,679 |
|
Mar23 |
221115 |
14412.0 |
14521.0 |
14241.0 |
14459.0 |
+53.0 |
161 |
584 |
+99 |
|
Jun23 |
221115 |
14610.0 |
14610.0 |
14610.0 |
14610.0 |
+59.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
72,064 |
101,577 |
-6,580 |
|
Mini-DAX(EUREX) |
Dec22 |
221115 |
14281.0 |
14462.0 |
14142.0 |
14377.0 |
+52.0 |
51,551 |
13,708 |
-629 |
|
Mar23 |
221115 |
14420.0 |
14524.0 |
14250.0 |
14459.0 |
+53.0 |
86 |
298 |
+1 |
|
Jun23 |
221115 |
14610.0 |
14610.0 |
14610.0 |
14610.0 |
+59.0 |
1 |
7 |
+1 |
|
Total Volume and Open Interest |
51,638 |
14,013 |
-627 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221115 |
3874 |
3932 |
3847 |
3905 |
+21 |
1,246,108 |
4,741,713 |
-21,605 |
|
Mar23 |
221115 |
3890 |
3934 |
3867 |
3911 |
+21 |
10,751 |
66,596 |
+9,996 |
|
Jun23 |
221115 |
3870 |
3870 |
3854 |
3854 |
+21 |
3 |
19,515 |
-3 |
|
Total Volume and Open Interest |
1,256,862 |
4,836,786 |
-11,612 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221115 |
11020 |
11089 |
10912 |
11040 |
+41 |
39,024 |
195,005 |
-2,107 |
|
Mar23 |
221115 |
10929 |
10960 |
10869 |
10951 |
+41 |
15 |
111 |
+11 |
|
Jun23 |
221115 |
10826 |
10826 |
10826 |
10826 |
+42 |
|
|
|
|
Total Volume and Open Interest |
39,039 |
195,116 |
-2,096 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221115 |
7357.00 |
7415.50 |
7314.00 |
7363.00 |
-29.00 |
121,551 |
555,772 |
-5,879 |
|
Mar23 |
221115 |
7395.00 |
7408.00 |
7318.00 |
7361.50 |
-28.50 |
8 |
2,282 |
+3 |
|
Jun23 |
221115 |
7382.50 |
7382.50 |
7382.50 |
7382.50 |
-28.50 |
1 |
22 |
+0 |
|
Total Volume and Open Interest |
121,560 |
558,076 |
-5,876 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221115 |
7148.0 |
7173.0 |
7111.0 |
7153.0 |
+5.0 |
73,032 |
238,779 |
-490 |
|
Mar23 |
221115 |
7090.0 |
7102.0 |
7090.0 |
7102.0 |
+5.0 |
11 |
318 |
+0 |
|
Jun23 |
221115 |
7118.0 |
7118.0 |
7118.0 |
7118.0 |
+5.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
73,552 |
239,819 |
-1,912 |
|
FTSE MIB(ISE) |
Dec22 |
221115 |
24480.00 |
24650.00 |
24275.00 |
24589.00 |
+110.00 |
21,536 |
109,726 |
+572 |
|
Mar23 |
221115 |
24550.00 |
24680.00 |
24465.00 |
24626.00 |
+110.00 |
24 |
729 |
+4 |
|
Jun23 |
221115 |
24171.00 |
24171.00 |
24171.00 |
24171.00 |
+105.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
21,560 |
110,464 |
+576 |
|
KOSPI 200(KFE) |
Dec22 |
221115 |
324.25 |
324.25 |
321.05 |
323.00 |
+0.40 |
393,585 |
318,740 |
-6,577 |
|
Mar23 |
221115 |
321.50 |
321.90 |
318.80 |
320.80 |
+0.55 |
1,249 |
19,242 |
+36 |
|
Jun23 |
221115 |
321.75 |
321.75 |
321.75 |
321.75 |
-1.45 |
0 |
20,570 |
+5 |
|
Total Volume and Open Interest |
394,934 |
394,865 |
-6,618 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec22 |
221115 |
635.00 |
650.80 |
632.70 |
642.60 |
+6.10 |
156 |
1,110 |
+143 |
|
Jan23 |
221115 |
645.10 |
645.10 |
645.10 |
645.10 |
+6.10 |
|
|
|
|
Feb23 |
221115 |
647.60 |
647.60 |
647.60 |
647.60 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|