|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 17, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221117 |
1430.00 |
1431.75 |
1406.75 |
1417.00 |
-12.25 |
99,988 |
253,238 |
+865 |
Hover/Click |
Mar23 |
221117 |
1435.25 |
1437.25 |
1412.75 |
1422.25 |
-12.50 |
43,536 |
139,744 |
-310 |
Hover/Click |
May23 |
221117 |
1443.00 |
1443.00 |
1419.00 |
1428.50 |
-12.25 |
25,064 |
92,779 |
+255 |
Hover/Click |
Jul23 |
221117 |
1444.00 |
1444.75 |
1421.75 |
1430.75 |
-12.00 |
13,490 |
66,847 |
-1,000 |
Hover/Click |
Aug23 |
221117 |
1425.25 |
1428.75 |
1407.50 |
1415.50 |
-11.75 |
1,232 |
4,022 |
-68 |
Hover/Click |
Sep23 |
221117 |
1392.75 |
1393.50 |
1375.00 |
1383.00 |
-12.75 |
686 |
2,886 |
+138 |
Hover/Click |
Nov23 |
221117 |
1378.00 |
1380.75 |
1357.50 |
1366.50 |
-12.50 |
5,394 |
48,813 |
+126 |
Hover/Click |
Jan24 |
221117 |
1378.00 |
1378.00 |
1360.50 |
1368.75 |
-12.25 |
152 |
1,413 |
-3 |
Hover/Click |
Mar24 |
221117 |
1357.00 |
1359.50 |
1352.25 |
1359.25 |
-11.75 |
54 |
2,249 |
+35 |
Hover/Click |
May24 |
221117 |
1360.00 |
1360.00 |
1349.00 |
1355.25 |
-11.00 |
68 |
2,464 |
+11 |
Hover/Click |
Jul24 |
221117 |
1353.75 |
1357.75 |
1350.25 |
1356.25 |
-10.00 |
29 |
332 |
+6 |
Hover/Click |
Aug24 |
221117 |
1345.50 |
1345.50 |
1345.50 |
1345.50 |
-10.00 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221117 |
1325.25 |
1325.25 |
1325.25 |
1325.25 |
-10.00 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221117 |
1318.25 |
1319.00 |
1308.25 |
1314.50 |
-5.25 |
47 |
1,027 |
+5 |
Hover/Click |
Total Volume and Open Interest |
189,740 |
616,094 |
+60 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
407.10 |
408.60 |
402.80 |
405.70 |
-0.90 |
47,082 |
81,826 |
-6,183 |
Hover/Click |
Jan23 |
221117 |
404.50 |
405.20 |
400.00 |
402.50 |
-1.50 |
34,633 |
115,888 |
+441 |
Hover/Click |
Mar23 |
221117 |
400.60 |
401.30 |
396.10 |
398.70 |
-1.20 |
20,392 |
98,050 |
+110 |
Hover/Click |
May23 |
221117 |
398.50 |
399.10 |
394.10 |
396.30 |
-1.40 |
8,746 |
48,187 |
+252 |
Hover/Click |
Jul23 |
221117 |
398.20 |
399.00 |
394.00 |
396.20 |
-1.40 |
5,784 |
30,204 |
+402 |
Hover/Click |
Aug23 |
221117 |
397.30 |
397.30 |
391.10 |
393.30 |
-1.20 |
940 |
6,933 |
+59 |
Hover/Click |
Sep23 |
221117 |
392.40 |
392.40 |
386.80 |
389.00 |
-1.00 |
436 |
5,186 |
+86 |
Hover/Click |
Oct23 |
221117 |
386.70 |
386.70 |
381.90 |
384.10 |
-0.70 |
617 |
3,556 |
+172 |
Hover/Click |
Dec23 |
221117 |
384.60 |
385.50 |
381.70 |
384.10 |
-1.10 |
1,228 |
8,375 |
+132 |
Hover/Click |
Jan24 |
221117 |
382.30 |
384.00 |
381.00 |
383.40 |
-0.90 |
37 |
766 |
+3 |
Hover/Click |
Total Volume and Open Interest |
119,909 |
400,222 |
-4,521 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
74.44 |
74.44 |
71.44 |
72.13 |
-1.95 |
42,347 |
82,362 |
-3,767 |
Hover/Click |
Jan23 |
221117 |
72.40 |
72.40 |
69.55 |
70.22 |
-1.88 |
37,041 |
110,920 |
+5,324 |
Hover/Click |
Mar23 |
221117 |
70.20 |
70.22 |
67.78 |
68.48 |
-1.56 |
18,276 |
104,206 |
+1,641 |
Hover/Click |
May23 |
221117 |
68.40 |
68.48 |
66.33 |
67.03 |
-1.31 |
13,110 |
64,804 |
+57 |
Hover/Click |
Jul23 |
221117 |
67.00 |
67.08 |
65.10 |
65.82 |
-1.11 |
11,024 |
56,055 |
-1,092 |
Hover/Click |
Aug23 |
221117 |
65.60 |
65.60 |
64.16 |
64.76 |
-0.99 |
2,211 |
7,411 |
+127 |
Hover/Click |
Sep23 |
221117 |
64.71 |
64.81 |
63.14 |
63.85 |
-0.88 |
2,492 |
6,978 |
+498 |
Hover/Click |
Oct23 |
221117 |
63.71 |
63.92 |
62.31 |
63.03 |
-0.82 |
1,260 |
5,497 |
-46 |
Hover/Click |
Dec23 |
221117 |
63.32 |
63.37 |
61.81 |
62.56 |
-0.75 |
2,350 |
20,572 |
-389 |
Hover/Click |
Jan24 |
221117 |
62.84 |
62.84 |
61.44 |
62.16 |
-0.68 |
141 |
626 |
+74 |
Hover/Click |
Total Volume and Open Interest |
130,265 |
463,079 |
+2,427 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221117 |
880.0 |
883.0 |
859.5 |
861.7 |
-20.7 |
8,299 |
64,360 |
+499 |
Hover/Click |
Mar23 |
221117 |
869.2 |
873.5 |
847.8 |
849.7 |
-22.2 |
8,187 |
79,797 |
+579 |
Hover/Click |
May23 |
221117 |
870.5 |
875.1 |
849.3 |
851.1 |
-22.0 |
4,025 |
49,418 |
+688 |
Hover/Click |
Jul23 |
221117 |
871.8 |
876.8 |
853.3 |
853.9 |
-20.9 |
2,658 |
19,635 |
+1,483 |
Hover/Click |
Nov23 |
221117 |
849.0 |
849.0 |
833.9 |
834.8 |
-17.8 |
726 |
20,842 |
+510 |
Hover/Click |
Total Volume and Open Interest |
23,895 |
234,292 |
+3,759 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
665.00 |
668.25 |
654.75 |
667.50 |
+2.25 |
234,097 |
342,967 |
-30,179 |
Hover/Click |
Mar23 |
221117 |
667.00 |
669.50 |
657.00 |
669.00 |
+1.50 |
185,920 |
500,637 |
+17,245 |
Hover/Click |
May23 |
221117 |
665.75 |
667.75 |
656.00 |
667.25 |
+1.00 |
41,776 |
165,946 |
-4,844 |
Hover/Click |
Jul23 |
221117 |
660.25 |
661.75 |
650.75 |
661.50 |
+0.75 |
46,352 |
197,554 |
+42 |
Hover/Click |
Sep23 |
221117 |
624.50 |
624.50 |
616.00 |
624.00 |
-1.25 |
8,331 |
65,682 |
+1,505 |
Hover/Click |
Dec23 |
221117 |
613.25 |
613.75 |
607.00 |
611.50 |
-3.00 |
15,405 |
133,348 |
+558 |
Hover/Click |
Mar24 |
221117 |
615.25 |
618.25 |
614.00 |
618.25 |
-3.00 |
735 |
6,589 |
+354 |
Hover/Click |
May24 |
221117 |
617.00 |
620.75 |
616.75 |
620.75 |
-2.75 |
9 |
1,635 |
-4 |
Hover/Click |
Jul24 |
221117 |
619.50 |
619.50 |
614.75 |
619.00 |
-2.25 |
35 |
1,528 |
+9 |
Hover/Click |
Sep24 |
221117 |
579.25 |
579.25 |
579.25 |
579.25 |
-2.25 |
1 |
97 |
-1 |
Hover/Click |
Total Volume and Open Interest |
533,011 |
1,421,555 |
-15,067 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
818.25 |
818.25 |
793.75 |
806.75 |
-10.75 |
73,685 |
80,370 |
-5,915 |
Hover/Click |
Mar23 |
221117 |
837.25 |
837.25 |
814.50 |
825.00 |
-12.25 |
57,924 |
135,836 |
+4,362 |
Hover/Click |
May23 |
221117 |
844.25 |
845.75 |
825.50 |
835.25 |
-12.00 |
20,081 |
37,265 |
+519 |
Hover/Click |
Jul23 |
221117 |
849.50 |
849.50 |
829.75 |
839.00 |
-12.00 |
13,588 |
58,255 |
+860 |
Hover/Click |
Sep23 |
221117 |
857.00 |
857.00 |
836.50 |
845.50 |
-12.00 |
6,081 |
12,227 |
+615 |
Hover/Click |
Dec23 |
221117 |
863.00 |
863.75 |
845.75 |
854.75 |
-11.50 |
2,957 |
22,933 |
+428 |
Hover/Click |
Total Volume and Open Interest |
174,526 |
350,091 |
+847 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221117 |
955.00 |
955.50 |
933.00 |
938.00 |
-17.50 |
26,829 |
35,378 |
-5,108 |
Hover/Click |
Mar23 |
221117 |
944.00 |
945.75 |
922.50 |
929.00 |
-17.00 |
27,982 |
70,250 |
+4,505 |
Hover/Click |
May23 |
221117 |
937.00 |
938.75 |
916.50 |
923.75 |
-15.00 |
7,749 |
19,360 |
+188 |
Hover/Click |
Jul23 |
221117 |
923.75 |
927.00 |
906.75 |
915.25 |
-12.25 |
4,435 |
21,685 |
-1,158 |
Hover/Click |
Sep23 |
221117 |
922.75 |
925.00 |
905.25 |
914.25 |
-11.25 |
1,591 |
5,683 |
+43 |
Hover/Click |
Dec23 |
221117 |
926.50 |
926.50 |
908.50 |
917.50 |
-10.75 |
439 |
3,009 |
-20 |
Hover/Click |
Mar24 |
221117 |
917.50 |
917.50 |
906.50 |
912.50 |
-9.50 |
6 |
101 |
-1 |
Hover/Click |
Total Volume and Open Interest |
69,037 |
155,780 |
-1,551 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221117 |
964.00 |
966.00 |
948.00 |
953.75 |
-11.75 |
6,724 |
12,990 |
-934 |
Hover/Click |
Mar23 |
221117 |
973.75 |
975.00 |
956.50 |
962.00 |
-12.25 |
5,507 |
22,035 |
+302 |
Hover/Click |
May23 |
221117 |
975.00 |
980.25 |
961.25 |
966.50 |
-12.25 |
1,015 |
5,449 |
+173 |
Hover/Click |
Jul23 |
221117 |
972.50 |
976.00 |
959.00 |
964.50 |
-12.00 |
313 |
2,313 |
+38 |
Hover/Click |
Sep23 |
221117 |
955.00 |
955.00 |
937.00 |
942.00 |
-13.50 |
514 |
2,950 |
+84 |
Hover/Click |
Dec23 |
221117 |
946.75 |
950.00 |
936.75 |
942.75 |
-14.25 |
22 |
742 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,095 |
46,479 |
-337 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
397.00 |
397.50 |
390.25 |
394.50 |
-1.00 |
662 |
2,084 |
-305 |
Hover/Click |
Mar23 |
221117 |
392.25 |
395.75 |
388.75 |
392.75 |
unch |
381 |
2,067 |
+136 |
Hover/Click |
May23 |
221117 |
392.00 |
393.25 |
392.00 |
393.25 |
unch |
8 |
172 |
+4 |
Hover/Click |
Jul23 |
221117 |
397.00 |
397.00 |
397.00 |
397.00 |
-0.25 |
7 |
60 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,058 |
4,413 |
-161 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221114 |
17.63 |
17.63 |
17.63 |
17.63 |
+0.01 |
26 |
272 |
+0 |
Hover/Click |
Jan23 |
221117 |
17.66 |
17.95 |
17.62 |
17.73 |
-0.01 |
446 |
6,634 |
+108 |
Hover/Click |
Mar23 |
221117 |
18.01 |
18.20 |
17.92 |
18.00 |
-0.01 |
88 |
979 |
+61 |
Hover/Click |
May23 |
221117 |
18.24 |
18.24 |
18.20 |
18.20 |
unch |
5 |
27 |
+4 |
Hover/Click |
Total Volume and Open Interest |
539 |
7,684 |
+173 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
151.785 |
152.830 |
151.650 |
152.750 |
+0.950 |
23,305 |
53,995 |
-7,342 |
Hover/Click |
Feb23 |
221117 |
154.000 |
155.450 |
154.000 |
155.400 |
+1.150 |
29,011 |
109,082 |
+2,031 |
Hover/Click |
Apr23 |
221117 |
157.450 |
158.935 |
157.450 |
158.900 |
+1.165 |
7,365 |
56,264 |
+407 |
Hover/Click |
Jun23 |
221117 |
153.580 |
154.650 |
153.350 |
154.580 |
+0.950 |
5,674 |
42,833 |
+535 |
Hover/Click |
Aug23 |
221117 |
153.380 |
154.535 |
153.300 |
154.500 |
+0.900 |
2,122 |
13,195 |
-84 |
Hover/Click |
Oct23 |
221117 |
157.350 |
158.185 |
157.050 |
158.130 |
+0.750 |
659 |
4,678 |
+101 |
Hover/Click |
Total Volume and Open Interest |
68,502 |
284,305 |
-4,207 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov22 |
221117 |
175.650 |
176.050 |
175.580 |
175.850 |
+0.150 |
1,364 |
1,850 |
-309 |
Hover/Click |
Jan23 |
221117 |
177.830 |
180.285 |
177.580 |
179.985 |
+2.500 |
12,381 |
26,901 |
+1,283 |
Hover/Click |
Mar23 |
221117 |
180.500 |
182.900 |
180.380 |
182.500 |
+2.250 |
3,426 |
9,924 |
+333 |
Hover/Click |
Apr23 |
221117 |
183.785 |
186.200 |
183.685 |
185.785 |
+2.135 |
1,584 |
5,258 |
+54 |
Hover/Click |
May23 |
221117 |
186.535 |
188.850 |
186.535 |
188.485 |
+2.135 |
721 |
2,840 |
+56 |
Hover/Click |
Aug23 |
221117 |
197.600 |
199.630 |
197.450 |
199.300 |
+1.970 |
223 |
2,378 |
-34 |
Hover/Click |
Sep23 |
221117 |
200.050 |
202.000 |
200.050 |
201.550 |
+1.850 |
35 |
369 |
-2 |
Hover/Click |
Total Volume and Open Interest |
19,738 |
49,569 |
+1,383 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
85.050 |
86.100 |
84.600 |
84.980 |
-0.600 |
20,312 |
43,094 |
-3,104 |
Hover/Click |
Feb23 |
221117 |
89.930 |
91.350 |
89.480 |
90.800 |
+0.450 |
16,064 |
71,126 |
+2,045 |
Hover/Click |
Apr23 |
221117 |
95.430 |
96.400 |
95.000 |
96.000 |
+0.370 |
5,252 |
38,592 |
+859 |
Hover/Click |
May23 |
221117 |
99.500 |
100.250 |
99.500 |
99.930 |
+0.050 |
62 |
810 |
+35 |
|
Jun23 |
221117 |
106.430 |
106.800 |
106.330 |
106.680 |
+0.130 |
1,915 |
17,393 |
+356 |
Hover/Click |
Jul23 |
221117 |
106.880 |
107.030 |
106.680 |
106.980 |
+0.050 |
1,067 |
10,997 |
+190 |
Hover/Click |
Aug23 |
221117 |
105.830 |
105.950 |
105.430 |
105.800 |
-0.080 |
677 |
6,578 |
+126 |
Hover/Click |
Oct23 |
221117 |
90.700 |
90.980 |
90.450 |
90.980 |
+0.280 |
364 |
4,349 |
+182 |
Hover/Click |
Total Volume and Open Interest |
45,886 |
194,036 |
+792 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov22 |
221117 |
21.04 |
21.05 |
21.03 |
21.03 |
+0.05 |
472 |
4,389 |
-43 |
Hover/Click |
Dec22 |
221117 |
21.92 |
21.97 |
21.69 |
21.72 |
-0.20 |
1,140 |
5,091 |
-65 |
Hover/Click |
Jan23 |
221117 |
20.77 |
20.91 |
20.69 |
20.76 |
-0.10 |
606 |
3,250 |
+148 |
Hover/Click |
Feb23 |
221117 |
20.40 |
20.41 |
20.30 |
20.35 |
-0.10 |
50 |
2,198 |
+11 |
Hover/Click |
Mar23 |
221117 |
20.48 |
20.48 |
20.25 |
20.39 |
-0.02 |
39 |
1,967 |
+6 |
Hover/Click |
Apr23 |
221117 |
20.20 |
20.20 |
20.20 |
20.20 |
-0.08 |
24 |
1,392 |
+5 |
Hover/Click |
May23 |
221117 |
20.20 |
20.23 |
20.18 |
20.22 |
+0.03 |
29 |
1,347 |
+12 |
Hover/Click |
Jun23 |
221117 |
20.30 |
20.30 |
20.22 |
20.22 |
-0.07 |
57 |
1,216 |
+31 |
Hover/Click |
Jul23 |
221117 |
20.35 |
20.35 |
20.32 |
20.35 |
-0.03 |
7 |
740 |
+1 |
Hover/Click |
Aug23 |
221117 |
20.42 |
20.42 |
20.37 |
20.42 |
unch |
21 |
627 |
+19 |
Hover/Click |
Sep23 |
221117 |
20.47 |
20.47 |
20.42 |
20.47 |
-0.02 |
26 |
636 |
+12 |
Hover/Click |
Oct23 |
221117 |
20.55 |
20.55 |
20.47 |
20.55 |
-0.05 |
11 |
352 |
+4 |
Hover/Click |
Nov23 |
221117 |
20.47 |
20.47 |
20.39 |
20.47 |
-0.02 |
18 |
315 |
+14 |
Hover/Click |
Total Volume and Open Interest |
2,510 |
23,965 |
+160 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221117 |
2495 |
2497 |
2425 |
2428 |
-75 |
8,685 |
21,274 |
-1,443 |
Hover/Click |
Mar23 |
221117 |
2498 |
2500 |
2442 |
2447 |
-55 |
31,115 |
118,249 |
-3,180 |
Hover/Click |
May23 |
221117 |
2503 |
2503 |
2446 |
2449 |
-51 |
10,627 |
47,498 |
-155 |
Hover/Click |
Jul23 |
221117 |
2500 |
2500 |
2448 |
2451 |
-49 |
5,833 |
28,794 |
+2,324 |
Hover/Click |
Sep23 |
221117 |
2479 |
2484 |
2435 |
2439 |
-47 |
1,370 |
12,692 |
-51 |
Hover/Click |
Dec23 |
221117 |
2451 |
2460 |
2414 |
2417 |
-44 |
652 |
19,499 |
+156 |
Hover/Click |
Mar24 |
221117 |
2418 |
2419 |
2385 |
2388 |
-42 |
413 |
9,947 |
+124 |
Hover/Click |
Total Volume and Open Interest |
58,889 |
263,407 |
-2,194 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221117 |
154.90 |
156.15 |
150.60 |
152.70 |
-2.75 |
12,892 |
8,563 |
-8,188 |
Hover/Click |
Mar23 |
221117 |
158.25 |
159.25 |
154.05 |
156.35 |
-2.05 |
38,120 |
106,253 |
+4,352 |
Hover/Click |
May23 |
221117 |
159.20 |
159.70 |
154.70 |
157.00 |
-1.80 |
11,499 |
35,152 |
+1,008 |
Hover/Click |
Jul23 |
221117 |
159.25 |
159.85 |
155.20 |
157.35 |
-1.70 |
4,585 |
16,886 |
+261 |
Hover/Click |
Sep23 |
221117 |
159.15 |
159.80 |
155.25 |
157.35 |
-1.60 |
2,615 |
8,212 |
-287 |
Hover/Click |
Dec23 |
221117 |
158.80 |
160.00 |
155.45 |
157.60 |
-1.45 |
2,111 |
11,957 |
-501 |
Hover/Click |
Total Volume and Open Interest |
72,668 |
191,743 |
-3,097 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221117 |
201.85 |
202.90 |
198.65 |
201.00 |
-1.65 |
1,165 |
8,981 |
-263 |
Hover/Click |
Mar23 |
221117 |
196.45 |
197.15 |
194.30 |
196.55 |
-1.50 |
391 |
1,194 |
+174 |
Hover/Click |
May23 |
221117 |
194.10 |
194.55 |
194.10 |
194.10 |
-1.20 |
2 |
737 |
+1 |
Hover/Click |
Jul23 |
221117 |
191.85 |
191.85 |
191.85 |
191.85 |
-1.05 |
0 |
2 |
+0 |
Hover/Click |
Sep23 |
221117 |
189.05 |
189.05 |
189.05 |
189.05 |
-1.05 |
|
|
|
Hover/Click |
Nov23 |
221117 |
187.05 |
187.05 |
187.05 |
187.05 |
-2.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,558 |
10,914 |
-88 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221117 |
20.11 |
20.20 |
19.68 |
19.73 |
-0.54 |
90,633 |
374,082 |
+592 |
Hover/Click |
May23 |
221117 |
19.04 |
19.04 |
18.56 |
18.62 |
-0.44 |
23,575 |
179,004 |
+2,230 |
Hover/Click |
Jul23 |
221117 |
18.24 |
18.24 |
17.87 |
17.92 |
-0.36 |
15,587 |
112,875 |
+1,929 |
Hover/Click |
Oct23 |
221117 |
17.97 |
17.98 |
17.62 |
17.68 |
-0.32 |
7,984 |
70,311 |
+1,402 |
Hover/Click |
Mar24 |
221117 |
17.88 |
17.90 |
17.53 |
17.64 |
-0.28 |
2,829 |
43,978 |
+882 |
Hover/Click |
May24 |
221117 |
16.96 |
16.99 |
16.56 |
16.76 |
-0.22 |
731 |
12,107 |
+291 |
Hover/Click |
Jul24 |
221117 |
16.29 |
16.35 |
15.85 |
16.13 |
-0.16 |
216 |
11,947 |
+47 |
Hover/Click |
Oct24 |
221117 |
16.10 |
16.20 |
15.69 |
15.99 |
-0.11 |
195 |
11,734 |
+35 |
Hover/Click |
Total Volume and Open Interest |
141,929 |
832,522 |
+7,483 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221117 |
2004 |
2008 |
1987 |
2002 |
-6 |
4,969 |
65,340 |
+210 |
Hover/Click |
Mar23 |
221117 |
1950 |
1955 |
1937 |
1947 |
-8 |
16,422 |
106,567 |
+1,354 |
Hover/Click |
May23 |
221117 |
1898 |
1900 |
1883 |
1893 |
-5 |
10,027 |
48,243 |
-567 |
Hover/Click |
Jul23 |
221117 |
1878 |
1885 |
1869 |
1876 |
-7 |
5,874 |
34,568 |
+494 |
Hover/Click |
Sep23 |
221117 |
1866 |
1867 |
1853 |
1859 |
-7 |
2,136 |
19,651 |
+678 |
Hover/Click |
Dec23 |
221117 |
1843 |
1851 |
1837 |
1844 |
-4 |
2,186 |
18,531 |
+835 |
Hover/Click |
Mar24 |
221117 |
1812 |
1822 |
1812 |
1816 |
+1 |
792 |
9,869 |
+312 |
Hover/Click |
Total Volume and Open Interest |
43,096 |
307,192 |
+3,433 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221117 |
542.30 |
542.30 |
528.50 |
533.40 |
-11.20 |
6,681 |
48,552 |
+1,652 |
Hover/Click |
May23 |
221117 |
534.00 |
534.00 |
522.00 |
525.30 |
-11.80 |
1,925 |
17,440 |
+701 |
Hover/Click |
Aug23 |
221117 |
516.00 |
516.00 |
506.30 |
508.00 |
-11.10 |
983 |
7,421 |
-66 |
Hover/Click |
Oct23 |
221117 |
497.70 |
497.70 |
487.90 |
489.60 |
-10.50 |
350 |
6,553 |
+78 |
Hover/Click |
Dec23 |
221117 |
488.40 |
489.10 |
480.20 |
482.60 |
-9.60 |
54 |
2,606 |
+8 |
Hover/Click |
Total Volume and Open Interest |
9,997 |
84,204 |
-7,403 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221117 |
88.07 |
88.82 |
85.64 |
87.04 |
-1.40 |
14,469 |
18,931 |
-6,455 |
Hover/Click |
Mar23 |
221117 |
86.76 |
87.22 |
83.84 |
85.28 |
-1.48 |
27,660 |
99,059 |
-590 |
Hover/Click |
May23 |
221117 |
85.87 |
86.23 |
82.90 |
84.39 |
-1.48 |
6,368 |
27,698 |
-423 |
Hover/Click |
Jul23 |
221117 |
84.49 |
84.70 |
81.61 |
83.29 |
-1.22 |
3,701 |
28,027 |
-358 |
Hover/Click |
Oct23 |
221117 |
79.38 |
79.38 |
79.38 |
79.38 |
-0.33 |
0 |
3 |
+0 |
Hover/Click |
Dec23 |
221117 |
79.70 |
80.10 |
77.10 |
79.17 |
-0.25 |
1,437 |
21,500 |
-19 |
Hover/Click |
Total Volume and Open Interest |
53,648 |
200,411 |
-7,844 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221117 |
428.0 |
445.0 |
424.0 |
440.4 |
+10.4 |
253 |
2,156 |
+45 |
|
Mar23 |
221117 |
444.4 |
452.5 |
439.5 |
449.4 |
+4.1 |
43 |
213 |
-2 |
|
May23 |
221117 |
463.7 |
463.7 |
463.7 |
463.7 |
+4.1 |
3 |
16 |
+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 |
221117 |
85.22 |
85.45 |
81.40 |
81.64 |
-3.95 |
331,709 |
132,443 |
-29,320 |
Hover/Click |
Jan23 |
221117 |
84.98 |
84.98 |
81.19 |
81.40 |
-3.60 |
239,602 |
266,136 |
+15,598 |
Hover/Click |
Feb23 |
221117 |
84.00 |
84.10 |
80.81 |
81.09 |
-3.17 |
100,656 |
97,866 |
-1,079 |
Hover/Click |
Mar23 |
221117 |
83.22 |
83.35 |
80.33 |
80.67 |
-2.85 |
65,666 |
110,434 |
+1,927 |
Hover/Click |
Apr23 |
221117 |
82.59 |
82.59 |
79.82 |
80.15 |
-2.62 |
32,667 |
54,039 |
+1,083 |
Hover/Click |
May23 |
221117 |
81.78 |
81.83 |
79.24 |
79.58 |
-2.46 |
27,591 |
42,979 |
-259 |
Hover/Click |
Jun23 |
221117 |
81.11 |
81.22 |
78.54 |
78.98 |
-2.33 |
62,227 |
125,773 |
-2,172 |
Hover/Click |
Jul23 |
221117 |
80.06 |
80.49 |
77.97 |
78.39 |
-2.21 |
12,831 |
38,575 |
-1,090 |
Hover/Click |
Aug23 |
221117 |
79.00 |
79.72 |
77.71 |
77.80 |
-2.09 |
4,356 |
30,938 |
+105 |
Hover/Click |
Sep23 |
221117 |
78.62 |
78.90 |
76.81 |
77.22 |
-2.00 |
9,500 |
48,303 |
+783 |
Hover/Click |
Oct23 |
221117 |
77.34 |
77.88 |
76.16 |
76.66 |
-1.93 |
1,382 |
28,078 |
+248 |
Hover/Click |
Nov23 |
221117 |
77.47 |
77.57 |
75.54 |
76.14 |
-1.86 |
1,064 |
23,750 |
+175 |
Hover/Click |
Dec23 |
221117 |
77.15 |
77.33 |
74.98 |
75.65 |
-1.77 |
34,457 |
171,258 |
-1,765 |
Hover/Click |
Jan24 |
221117 |
76.31 |
76.31 |
74.95 |
75.13 |
-1.69 |
338 |
21,805 |
-166 |
Hover/Click |
Feb24 |
221117 |
74.73 |
74.73 |
74.49 |
74.65 |
-1.60 |
83 |
15,253 |
+19 |
Hover/Click |
Mar24 |
221117 |
74.71 |
74.82 |
73.69 |
74.24 |
-1.51 |
302 |
19,660 |
+41 |
Hover/Click |
Total Volume and Open Interest |
940,328 |
1,469,437 |
-16,396 |
|
e-miNY Crude Oil(NYM) |
Dec22 |
221117 |
85.225 |
85.425 |
81.425 |
81.650 |
-3.950 |
20,923 |
6,401 |
-79 |
|
Jan23 |
221117 |
84.675 |
84.875 |
81.200 |
81.400 |
-3.600 |
2,473 |
2,100 |
+71 |
|
Feb23 |
221117 |
83.975 |
84.000 |
80.875 |
81.100 |
-3.150 |
100 |
446 |
+4 |
|
Mar23 |
221117 |
82.500 |
82.875 |
80.375 |
80.675 |
-2.850 |
44 |
323 |
+15 |
|
Apr23 |
221117 |
80.275 |
80.275 |
79.825 |
80.150 |
-2.625 |
8 |
44 |
-2 |
|
May23 |
221117 |
80.200 |
80.200 |
79.575 |
79.575 |
-2.475 |
9 |
39 |
+2 |
|
Jun23 |
221117 |
80.000 |
80.550 |
78.900 |
78.975 |
-2.325 |
13 |
106 |
+0 |
|
Jul23 |
221117 |
79.500 |
79.500 |
78.400 |
78.400 |
-2.200 |
2 |
9 |
-1 |
|
Aug23 |
221117 |
79.175 |
79.175 |
77.800 |
77.800 |
-2.100 |
7 |
23 |
-1 |
|
Sep23 |
221117 |
78.300 |
78.400 |
77.225 |
77.225 |
-2.000 |
1 |
5 |
+0 |
|
Total Volume and Open Interest |
23,587 |
9,615 |
+8 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec22 |
221117 |
362.59 |
362.92 |
347.68 |
352.48 |
-8.88 |
36,800 |
41,225 |
-3,458 |
Hover/Click |
Jan23 |
221117 |
349.75 |
350.07 |
335.76 |
339.70 |
-8.69 |
34,474 |
67,862 |
+1,444 |
Hover/Click |
Feb23 |
221117 |
339.00 |
339.63 |
326.51 |
330.09 |
-8.03 |
16,342 |
31,269 |
+231 |
Hover/Click |
Mar23 |
221117 |
328.58 |
328.73 |
317.27 |
320.36 |
-7.51 |
9,838 |
29,557 |
-36 |
Hover/Click |
Apr23 |
221117 |
318.00 |
318.00 |
307.27 |
310.23 |
-7.04 |
6,205 |
28,847 |
-219 |
Hover/Click |
May23 |
221117 |
306.87 |
306.98 |
300.09 |
302.37 |
-6.64 |
3,677 |
15,926 |
+6 |
Hover/Click |
Jun23 |
221117 |
301.50 |
303.17 |
294.36 |
296.61 |
-6.20 |
3,997 |
18,560 |
+184 |
Hover/Click |
Jul23 |
221117 |
300.00 |
300.00 |
291.19 |
293.32 |
-5.90 |
1,479 |
7,387 |
+21 |
Hover/Click |
Aug23 |
221117 |
291.39 |
292.56 |
288.84 |
290.91 |
-5.69 |
1,150 |
3,568 |
+164 |
Hover/Click |
Sep23 |
221117 |
289.32 |
290.56 |
287.04 |
289.05 |
-5.53 |
728 |
3,970 |
-39 |
Hover/Click |
Oct23 |
221117 |
289.91 |
289.91 |
285.55 |
287.25 |
-5.46 |
530 |
3,441 |
+21 |
Hover/Click |
Nov23 |
221117 |
291.00 |
291.00 |
283.70 |
285.40 |
-5.40 |
532 |
1,984 |
+41 |
Hover/Click |
Dec23 |
221117 |
288.77 |
288.77 |
281.26 |
283.37 |
-5.35 |
954 |
14,719 |
+321 |
Hover/Click |
Jan24 |
221117 |
283.00 |
283.00 |
280.42 |
281.14 |
-5.36 |
70 |
1,572 |
+45 |
Hover/Click |
Total Volume and Open Interest |
116,830 |
275,254 |
-1,239 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec22 |
221117 |
250.74 |
251.45 |
243.54 |
245.47 |
-5.33 |
44,545 |
54,590 |
-743 |
Hover/Click |
Jan23 |
221117 |
246.35 |
246.75 |
238.62 |
239.75 |
-6.22 |
47,899 |
99,386 |
+8,034 |
Hover/Click |
Feb23 |
221117 |
244.96 |
245.34 |
237.28 |
238.12 |
-6.60 |
17,503 |
21,862 |
+1,323 |
Hover/Click |
Mar23 |
221117 |
245.38 |
245.59 |
238.11 |
238.97 |
-6.59 |
9,070 |
21,617 |
+754 |
Hover/Click |
Apr23 |
221117 |
261.91 |
262.39 |
256.48 |
257.04 |
-6.66 |
5,032 |
14,600 |
+735 |
Hover/Click |
May23 |
221117 |
261.10 |
261.10 |
256.55 |
256.83 |
-6.37 |
4,027 |
12,237 |
+571 |
Hover/Click |
Jun23 |
221117 |
258.85 |
259.67 |
254.61 |
255.21 |
-5.93 |
3,288 |
15,464 |
-33 |
Hover/Click |
Jul23 |
221117 |
254.06 |
256.49 |
252.16 |
252.47 |
-5.61 |
1,556 |
4,661 |
-103 |
Hover/Click |
Aug23 |
221117 |
250.52 |
252.24 |
248.90 |
249.03 |
-5.30 |
1,576 |
2,502 |
+90 |
Hover/Click |
Sep23 |
221117 |
245.77 |
247.30 |
244.12 |
244.58 |
-4.99 |
849 |
3,059 |
+166 |
Hover/Click |
Total Volume and Open Interest |
136,565 |
263,890 |
+11,023 |
|
e-miNY RBOB Gasoline(NYM) |
Dec22 |
221117 |
250.80 |
250.80 |
245.47 |
245.47 |
-5.33 |
1 |
1 |
+0 |
|
Jan23 |
221117 |
239.75 |
239.75 |
239.75 |
239.75 |
-6.22 |
|
|
|
|
Feb23 |
221117 |
238.12 |
238.12 |
238.12 |
238.12 |
-6.60 |
|
|
|
|
Mar23 |
221117 |
238.97 |
238.97 |
238.97 |
238.97 |
-6.59 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec22 |
221117 |
6.205 |
6.547 |
6.162 |
6.369 |
+0.169 |
76,925 |
51,805 |
-5,245 |
Hover/Click |
Jan23 |
221117 |
6.612 |
6.912 |
6.554 |
6.744 |
+0.137 |
42,664 |
163,161 |
+1,510 |
Hover/Click |
Feb23 |
221117 |
6.324 |
6.650 |
6.303 |
6.491 |
+0.138 |
17,326 |
63,715 |
-291 |
Hover/Click |
Mar23 |
221117 |
5.586 |
5.789 |
5.563 |
5.706 |
+0.116 |
16,622 |
97,563 |
+499 |
Hover/Click |
Apr23 |
221117 |
4.820 |
4.871 |
4.770 |
4.838 |
+0.039 |
17,039 |
86,541 |
+963 |
Hover/Click |
May23 |
221117 |
4.778 |
4.840 |
4.750 |
4.803 |
+0.029 |
12,719 |
91,386 |
+283 |
Hover/Click |
Jun23 |
221117 |
4.857 |
4.912 |
4.817 |
4.883 |
+0.025 |
7,756 |
24,593 |
-75 |
Hover/Click |
Jul23 |
221117 |
4.971 |
4.996 |
4.905 |
4.968 |
+0.021 |
7,285 |
32,402 |
+243 |
Hover/Click |
Aug23 |
221117 |
4.982 |
5.008 |
4.929 |
4.981 |
+0.023 |
4,554 |
26,954 |
-106 |
Hover/Click |
Sep23 |
221117 |
4.890 |
4.944 |
4.861 |
4.920 |
+0.024 |
4,717 |
31,293 |
+711 |
Hover/Click |
Oct23 |
221117 |
4.938 |
4.992 |
4.913 |
4.965 |
+0.021 |
8,643 |
49,418 |
-512 |
Hover/Click |
Nov23 |
221117 |
5.284 |
5.290 |
5.227 |
5.268 |
+0.012 |
2,968 |
20,210 |
-143 |
Hover/Click |
Dec23 |
221117 |
5.596 |
5.619 |
5.565 |
5.601 |
+0.014 |
2,120 |
27,880 |
-329 |
Hover/Click |
Jan24 |
221117 |
5.817 |
5.829 |
5.765 |
5.799 |
+0.022 |
2,379 |
34,243 |
-14 |
Hover/Click |
Feb24 |
221117 |
5.558 |
5.573 |
5.552 |
5.555 |
+0.014 |
630 |
11,964 |
-97 |
Hover/Click |
Mar24 |
221117 |
4.954 |
4.985 |
4.948 |
4.975 |
+0.013 |
1,031 |
23,818 |
+98 |
Hover/Click |
Total Volume and Open Interest |
229,363 |
978,425 |
-3,194 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221117 |
92.73 |
92.91 |
89.53 |
89.78 |
-3.08 |
317,499 |
291,201 |
-33,009 |
Hover/Click |
Feb23 |
221117 |
91.54 |
91.63 |
88.45 |
88.82 |
-2.83 |
271,792 |
376,603 |
+8,291 |
Hover/Click |
Mar23 |
221117 |
90.46 |
90.49 |
87.56 |
87.99 |
-2.58 |
204,470 |
232,905 |
+8,232 |
Hover/Click |
Apr23 |
221117 |
89.32 |
89.41 |
86.72 |
87.17 |
-2.36 |
93,501 |
103,902 |
+1,609 |
Hover/Click |
May23 |
221117 |
88.34 |
88.47 |
85.84 |
86.35 |
-2.21 |
55,904 |
93,787 |
+2,108 |
Hover/Click |
Jun23 |
221117 |
87.42 |
87.57 |
85.02 |
85.55 |
-2.09 |
96,238 |
182,018 |
+5,931 |
Hover/Click |
Jul23 |
221117 |
86.36 |
86.77 |
84.28 |
84.85 |
-1.98 |
19,104 |
50,295 |
+2,292 |
Hover/Click |
Aug23 |
221117 |
85.62 |
85.98 |
83.57 |
84.17 |
-1.88 |
11,360 |
38,844 |
+611 |
Hover/Click |
Sep23 |
221117 |
84.84 |
85.26 |
82.88 |
83.51 |
-1.78 |
18,343 |
48,267 |
+2,186 |
Hover/Click |
Oct23 |
221117 |
83.25 |
83.39 |
82.79 |
82.88 |
-1.70 |
4,422 |
31,649 |
+1,858 |
Hover/Click |
Nov23 |
221117 |
82.32 |
82.32 |
82.32 |
82.32 |
-1.63 |
3,650 |
26,967 |
+166 |
Hover/Click |
Dec23 |
221117 |
83.03 |
83.36 |
81.04 |
81.79 |
-1.59 |
54,348 |
168,419 |
-294 |
Hover/Click |
Jan24 |
221117 |
81.24 |
81.24 |
81.24 |
81.24 |
-1.54 |
962 |
23,406 |
+101 |
Hover/Click |
Feb24 |
221117 |
80.71 |
80.71 |
80.71 |
80.71 |
-1.46 |
575 |
18,113 |
+123 |
Hover/Click |
Total Volume and Open Interest |
1,180,457 |
1,922,490 |
+268 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221117 |
990.75 |
995.50 |
950.00 |
956.00 |
-35.75 |
46,021 |
95,799 |
-1,210 |
Hover/Click |
Jan23 |
221117 |
978.75 |
983.00 |
939.00 |
944.25 |
-35.00 |
53,943 |
98,941 |
+2,554 |
Hover/Click |
Feb23 |
221117 |
956.75 |
961.00 |
918.75 |
923.75 |
-33.25 |
29,393 |
43,998 |
+665 |
Hover/Click |
Mar23 |
221117 |
933.25 |
937.25 |
897.00 |
901.75 |
-31.50 |
21,475 |
44,878 |
-388 |
Hover/Click |
Apr23 |
221117 |
902.75 |
911.25 |
874.75 |
879.25 |
-29.50 |
13,801 |
30,920 |
-116 |
Hover/Click |
May23 |
221117 |
884.75 |
891.00 |
858.25 |
862.25 |
-27.00 |
8,843 |
23,133 |
-90 |
Hover/Click |
Jun23 |
221117 |
870.50 |
876.25 |
846.25 |
850.25 |
-25.25 |
13,245 |
26,310 |
-156 |
Hover/Click |
Jul23 |
221117 |
864.25 |
865.00 |
839.75 |
842.25 |
-24.25 |
2,019 |
11,289 |
+88 |
Hover/Click |
Aug23 |
221117 |
856.75 |
856.75 |
833.75 |
835.25 |
-23.25 |
1,450 |
9,476 |
-24 |
Hover/Click |
Sep23 |
221117 |
844.50 |
850.75 |
824.75 |
829.00 |
-22.75 |
3,674 |
13,818 |
-292 |
Hover/Click |
Total Volume and Open Interest |
205,076 |
463,687 |
+1,112 |
|
Ethanol(CBOT) |
Dec22 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221117 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221117 |
85.33 |
85.36 |
81.42 |
81.64 |
-3.95 |
47,592 |
39,514 |
-7,988 |
Hover/Click |
Jan23 |
221117 |
84.76 |
84.85 |
81.22 |
81.40 |
-3.60 |
73,415 |
62,612 |
-913 |
Hover/Click |
Feb23 |
221117 |
83.35 |
84.04 |
80.90 |
81.09 |
-3.17 |
59,660 |
33,465 |
-2,324 |
Hover/Click |
Mar23 |
221117 |
83.26 |
83.26 |
80.67 |
80.67 |
-2.85 |
38,863 |
33,675 |
+732 |
Hover/Click |
Apr23 |
221117 |
81.93 |
82.51 |
80.13 |
80.15 |
-2.62 |
16,521 |
19,393 |
-507 |
Hover/Click |
May23 |
221117 |
81.80 |
81.80 |
79.44 |
79.58 |
-2.46 |
8,466 |
11,868 |
+264 |
Hover/Click |
Jun23 |
221117 |
80.52 |
81.10 |
78.98 |
78.98 |
-2.33 |
9,724 |
55,318 |
-401 |
Hover/Click |
Jul23 |
221117 |
78.34 |
78.75 |
78.34 |
78.39 |
-2.21 |
804 |
5,961 |
+270 |
Hover/Click |
Aug23 |
221117 |
77.80 |
77.80 |
77.80 |
77.80 |
-2.09 |
297 |
4,876 |
+32 |
Hover/Click |
Sep23 |
221117 |
77.22 |
77.22 |
77.22 |
77.22 |
-2.00 |
1,454 |
11,424 |
-490 |
Hover/Click |
Oct23 |
221117 |
76.66 |
76.66 |
76.66 |
76.66 |
-1.93 |
274 |
2,781 |
+170 |
Hover/Click |
Nov23 |
221117 |
76.14 |
76.14 |
76.14 |
76.14 |
-1.86 |
7 |
5,378 |
+1 |
Hover/Click |
Dec23 |
221117 |
76.46 |
76.50 |
75.20 |
75.65 |
-1.77 |
5,127 |
55,203 |
+323 |
Hover/Click |
Jan24 |
221117 |
75.13 |
75.13 |
75.13 |
75.13 |
-1.69 |
3 |
3,384 |
+3 |
Hover/Click |
Feb24 |
221117 |
74.65 |
74.65 |
74.65 |
74.65 |
-1.60 |
0 |
1,247 |
+0 |
Hover/Click |
Mar24 |
221117 |
74.24 |
74.24 |
74.24 |
74.24 |
-1.51 |
8 |
1,818 |
+8 |
Hover/Click |
Total Volume and Open Interest |
265,759 |
398,748 |
-9,861 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221117 |
106.250 |
107.140 |
105.975 |
106.592 |
+0.440 |
75,905 |
47,180 |
-2,167 |
Hover/Click |
Mar23 |
221117 |
105.865 |
106.725 |
105.650 |
106.207 |
+0.445 |
519 |
1,175 |
+15 |
Hover/Click |
Jun23 |
221117 |
105.800 |
106.100 |
105.600 |
105.957 |
+0.445 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,424 |
48,382 |
-2,152 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
67.45 |
67.58 |
66.40 |
66.91 |
-0.57 |
142,418 |
161,765 |
+1,321 |
Hover/Click |
Mar23 |
221117 |
67.68 |
67.81 |
66.65 |
67.15 |
-0.57 |
181 |
447 |
+27 |
Hover/Click |
Jun23 |
221117 |
67.54 |
68.03 |
66.93 |
67.40 |
-0.55 |
12 |
93 |
+11 |
Hover/Click |
Total Volume and Open Interest |
142,623 |
162,440 |
+1,361 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
119.27 |
119.67 |
117.72 |
118.60 |
-0.62 |
152,973 |
225,622 |
-9 |
Hover/Click |
Mar23 |
221117 |
119.55 |
119.96 |
118.04 |
118.91 |
-0.62 |
641 |
2,463 |
+38 |
Hover/Click |
Jun23 |
221117 |
119.13 |
120.17 |
118.31 |
119.13 |
-0.62 |
23 |
167 |
-11 |
Hover/Click |
Total Volume and Open Interest |
154,010 |
230,102 |
-43 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
75.04 |
75.17 |
74.64 |
75.04 |
unch |
102,250 |
134,236 |
-2,789 |
Hover/Click |
Mar23 |
221117 |
75.10 |
75.28 |
74.75 |
75.16 |
unch |
178 |
4,191 |
+70 |
Hover/Click |
Jun23 |
221117 |
75.13 |
75.38 |
74.90 |
75.28 |
unch |
85 |
867 |
+48 |
Hover/Click |
Sep23 |
221117 |
75.15 |
75.50 |
75.03 |
75.41 |
+0.01 |
0 |
210 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,515 |
139,688 |
-2,742 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
71.92 |
72.26 |
71.30 |
71.57 |
-0.49 |
206,648 |
228,855 |
-880 |
Hover/Click |
Mar23 |
221117 |
72.95 |
73.13 |
72.18 |
72.45 |
-0.49 |
331 |
3,709 |
+1 |
Hover/Click |
Jun23 |
221117 |
73.49 |
74.17 |
73.26 |
73.47 |
-0.51 |
20 |
298 |
+12 |
Hover/Click |
Total Volume and Open Interest |
207,550 |
233,346 |
-706 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
106.20 |
106.35 |
104.97 |
105.39 |
-0.90 |
28,223 |
41,070 |
-385 |
Hover/Click |
Mar23 |
221117 |
107.20 |
107.45 |
106.13 |
106.51 |
-0.91 |
67 |
548 |
+2 |
Hover/Click |
Jun23 |
221117 |
107.70 |
108.66 |
107.37 |
107.70 |
-0.90 |
0 |
322 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,290 |
41,966 |
-383 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
104.19 |
104.29 |
103.28 |
103.87 |
-0.30 |
356,311 |
660,744 |
+356 |
Hover/Click |
Mar23 |
221117 |
104.92 |
105.00 |
104.00 |
104.59 |
-0.29 |
1,907 |
12,471 |
+261 |
Hover/Click |
Jun23 |
221117 |
104.96 |
105.68 |
104.71 |
105.28 |
-0.29 |
362 |
5,755 |
-3 |
Hover/Click |
Total Volume and Open Interest |
359,421 |
682,575 |
+769 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
514.75 |
515.25 |
510.88 |
512.50 |
-2.50 |
65,704 |
303,312 |
+1,790 |
Hover/Click |
Mar23 |
221117 |
503.75 |
504.75 |
503.25 |
504.75 |
-2.50 |
14 |
93 |
+11 |
Hover/Click |
Total Volume and Open Interest |
65,730 |
303,442 |
+1,813 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
184.85 |
184.95 |
180.30 |
182.85 |
-2.00 |
3,136 |
22,927 |
+693 |
Hover/Click |
Jan23 |
221117 |
183.80 |
183.80 |
179.20 |
181.75 |
-2.00 |
148 |
540 |
+82 |
|
Feb23 |
221117 |
180.70 |
180.70 |
180.70 |
180.70 |
-2.10 |
2 |
2 |
+0 |
|
Mar23 |
221117 |
179.85 |
179.85 |
179.85 |
179.85 |
-2.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,286 |
23,469 |
+775 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
126~170 |
126~270 |
125~060 |
125~270 |
-0~180 |
355,803 |
1,180,495 |
-7,932 |
Hover/Click |
Mar23 |
221117 |
126~070 |
126~190 |
125~000 |
125~200 |
-0~190 |
13,625 |
19,188 |
+9,488 |
Hover/Click |
Jun23 |
221117 |
126~000 |
126~000 |
125~200 |
125~200 |
-0~190 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
369,428 |
1,199,687 |
+1,556 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
113~050 |
113~095 |
112~130 |
112~200 |
-0~185 |
1,777,674 |
3,906,122 |
-39,016 |
Hover/Click |
Mar23 |
221117 |
113~130 |
113~180 |
112~220 |
112~290 |
-0~185 |
56,549 |
109,685 |
+12,497 |
Hover/Click |
Jun23 |
221117 |
113~120 |
113~120 |
113~030 |
113~030 |
-0~185 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,834,223 |
4,015,833 |
-26,519 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
108~084 |
108~114 |
107~240 |
107~282 |
-0~130 |
1,261,337 |
4,237,378 |
-21,879 |
Hover/Click |
Mar23 |
221117 |
108~192 |
108~224 |
108~026 |
108~070 |
-0~134 |
66,485 |
96,534 |
+30,823 |
Hover/Click |
Jun23 |
221117 |
108~150 |
108~150 |
108~150 |
108~150 |
-0~134 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,327,822 |
4,333,912 |
+8,944 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
102~140 |
102~146 |
102~066 |
102~085 |
-0~052 |
606,152 |
2,203,622 |
-5,727 |
Hover/Click |
Mar23 |
221117 |
102~234 |
102~243 |
102~154 |
102~175 |
-0~062 |
22,222 |
57,420 |
+5,713 |
Hover/Click |
Jun23 |
221117 |
102~185 |
102~185 |
102~185 |
102~185 |
-0~062 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
628,374 |
2,261,042 |
-14 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
95.020 |
95.025 |
94.978 |
95.010 |
+0.005 |
171,002 |
1,528,413 |
-35,092 |
|
Mar23 |
221117 |
94.825 |
94.830 |
94.740 |
94.795 |
-0.025 |
128,372 |
833,007 |
-20,304 |
|
Jun23 |
221117 |
94.815 |
94.830 |
94.700 |
94.780 |
-0.030 |
122,089 |
684,049 |
-20,346 |
|
Sep23 |
221117 |
95.075 |
95.085 |
94.925 |
94.975 |
-0.095 |
96,021 |
692,506 |
-15,481 |
|
Dec23 |
221117 |
95.405 |
95.415 |
95.235 |
95.270 |
-0.135 |
76,457 |
894,192 |
-6,471 |
|
Mar24 |
221117 |
95.790 |
95.800 |
95.610 |
95.640 |
-0.150 |
49,479 |
386,954 |
-830 |
|
Jun24 |
221117 |
96.115 |
96.125 |
95.940 |
95.965 |
-0.150 |
38,472 |
396,463 |
-535 |
|
Sep24 |
221117 |
96.335 |
96.345 |
96.175 |
96.195 |
-0.135 |
65,053 |
384,124 |
-5,035 |
|
Dec24 |
221117 |
96.470 |
96.495 |
96.340 |
96.360 |
-0.120 |
50,521 |
628,102 |
-1,293 |
|
Mar25 |
221117 |
96.565 |
96.595 |
96.450 |
96.480 |
-0.100 |
20,353 |
222,735 |
+850 |
|
Jun25 |
221117 |
96.630 |
96.660 |
96.520 |
96.555 |
-0.090 |
16,891 |
170,414 |
+2,133 |
|
Sep25 |
221117 |
96.685 |
96.705 |
96.570 |
96.605 |
-0.080 |
13,619 |
120,464 |
+796 |
|
Dec25 |
221117 |
96.695 |
96.720 |
96.590 |
96.625 |
-0.075 |
19,755 |
152,234 |
-968 |
|
Mar26 |
221117 |
96.700 |
96.705 |
96.580 |
96.620 |
-0.070 |
10,835 |
75,981 |
+790 |
|
Jun26 |
221117 |
96.665 |
96.685 |
96.560 |
96.600 |
-0.065 |
11,960 |
87,121 |
-390 |
|
Sep26 |
221117 |
96.650 |
96.670 |
96.545 |
96.580 |
-0.065 |
10,328 |
98,175 |
-153 |
|
Dec26 |
221117 |
96.625 |
96.645 |
96.520 |
96.555 |
-0.060 |
14,568 |
72,413 |
+1,338 |
|
Mar27 |
221117 |
96.590 |
96.605 |
96.480 |
96.520 |
-0.055 |
9,404 |
54,329 |
+1,612 |
|
Total Volume and Open Interest |
958,121 |
7,670,696 |
-101,948 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221117 |
134~31 |
135~14 |
133~02 |
133~27 |
-0~26 |
241,585 |
1,450,998 |
-16,321 |
|
Mar23 |
221117 |
135~10 |
135~27 |
133~17 |
134~10 |
-0~25 |
32,932 |
43,017 |
+30,936 |
|
Jun23 |
221117 |
134~10 |
134~10 |
134~10 |
134~10 |
-0~25 |
|
|
|
|
Total Volume and Open Interest |
274,517 |
1,494,015 |
+14,615 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221117 |
119~200 |
119~245 |
118~170 |
118~275 |
-0~245 |
339,960 |
1,391,705 |
-1,607 |
|
Mar23 |
221117 |
119~205 |
119~260 |
118~190 |
118~290 |
-0~245 |
3,122 |
4,173 |
+1,354 |
|
Jun23 |
221117 |
118~290 |
118~290 |
118~290 |
118~290 |
-0~245 |
|
|
|
|
Total Volume and Open Interest |
343,082 |
1,395,878 |
-253 |
|
30 Day Federal Funds(CBOT) |
Nov22 |
221117 |
96.220 |
96.220 |
96.217 |
96.217 |
unch |
54,254 |
336,793 |
-14,337 |
|
Dec22 |
221117 |
95.875 |
95.880 |
95.865 |
95.870 |
-0.005 |
25,258 |
204,728 |
+3,724 |
|
Jan23 |
221117 |
95.655 |
95.655 |
95.635 |
95.640 |
-0.010 |
95,054 |
362,442 |
+13,088 |
|
Feb23 |
221117 |
95.325 |
95.330 |
95.275 |
95.295 |
-0.020 |
61,991 |
174,281 |
-2,545 |
|
Mar23 |
221117 |
95.265 |
95.270 |
95.205 |
95.225 |
-0.025 |
13,852 |
49,478 |
+174 |
|
Apr23 |
221117 |
95.155 |
95.155 |
95.070 |
95.105 |
-0.040 |
34,127 |
87,200 |
-8,044 |
|
Total Volume and Open Interest |
379,291 |
1,488,043 |
-9,241 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221117 |
149.38 |
149.57 |
149.37 |
149.48 |
+0.11 |
1,125 |
15,541 |
+76 |
Hover/Click |
Mar23 |
221117 |
148.64 |
148.64 |
148.57 |
148.57 |
+0.11 |
0 |
39 |
+0 |
Hover/Click |
Jun23 |
221117 |
148.57 |
148.57 |
148.57 |
148.57 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,125 |
15,580 |
+76 |
|
Euro-Buxl(EUREX) |
Dec22 |
221117 |
152.18 |
153.20 |
150.88 |
152.00 |
+0.36 |
67,108 |
230,565 |
+2,615 |
|
Mar23 |
221117 |
150.60 |
151.58 |
150.30 |
150.94 |
+0.52 |
0 |
90 |
+0 |
|
Jun23 |
221117 |
149.16 |
149.16 |
149.16 |
149.16 |
+0.36 |
|
|
|
|
Total Volume and Open Interest |
67,108 |
230,655 |
+2,615 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221117 |
140.70 |
141.09 |
139.73 |
140.01 |
-0.37 |
842,088 |
1,472,389 |
+81,410 |
Hover/Click |
Mar23 |
221117 |
139.76 |
140.12 |
138.85 |
139.13 |
-0.32 |
4,360 |
7,402 |
+3,452 |
Hover/Click |
Jun23 |
221117 |
136.91 |
136.91 |
136.91 |
136.91 |
-0.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
846,448 |
1,479,791 |
+84,862 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221117 |
120.15 |
120.32 |
119.64 |
119.73 |
-0.21 |
588,006 |
1,673,627 |
+52,364 |
Hover/Click |
Mar23 |
221117 |
118.88 |
118.88 |
118.59 |
118.59 |
-0.18 |
38,544 |
41,281 |
+38,033 |
Hover/Click |
Jun23 |
221117 |
119.01 |
119.01 |
119.01 |
119.01 |
-0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
626,550 |
1,714,908 |
+90,397 |
|
Euro-Schatz(EUREX) |
Dec22 |
221117 |
106.89 |
106.94 |
106.72 |
106.75 |
-0.04 |
467,669 |
2,011,579 |
+3,396 |
|
Mar23 |
221117 |
106.63 |
106.63 |
106.50 |
106.50 |
-0.04 |
3,867 |
14,464 |
+3,814 |
|
Jun23 |
221117 |
106.64 |
106.64 |
106.64 |
106.64 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
471,536 |
2,026,043 |
+7,210 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221117 |
97.795 |
97.795 |
97.795 |
97.795 |
+0.010 |
41 |
283 |
+0 |
|
Mar23 |
221117 |
97.165 |
97.165 |
97.165 |
97.165 |
-0.015 |
40 |
401 |
+0 |
|
Jun23 |
221117 |
96.925 |
96.925 |
96.925 |
96.925 |
-0.055 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
141 |
1,479 |
-60 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221117 |
106~27 |
107~05 |
105~09 |
106~03 |
-0~13 |
241,987 |
445,272 |
+1,526 |
Hover/Click |
Mar23 |
221117 |
106~00 |
106~00 |
104~16 |
104~23 |
-0~24 |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
241,987 |
445,286 |
+1,526 |
|
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 |
221117 |
97.810 |
97.830 |
97.790 |
97.795 |
+0.015 |
112,670 |
721,311 |
+7,015 |
|
Mar23 |
221117 |
97.235 |
97.260 |
97.160 |
97.160 |
-0.015 |
110,431 |
581,711 |
+1,907 |
|
Jun23 |
221117 |
97.040 |
97.055 |
96.920 |
96.930 |
-0.045 |
106,704 |
470,216 |
-7,638 |
|
Total Volume and Open Interest |
1,009,237 |
4,170,054 |
+8,218 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221117 |
96.82 |
96.85 |
96.82 |
96.84 |
+0.01 |
19,175 |
193,102 |
+334 |
|
Mar23 |
221117 |
96.33 |
96.41 |
96.32 |
96.38 |
+0.05 |
26,265 |
208,070 |
+2,956 |
|
Jun23 |
221117 |
96.07 |
96.19 |
96.05 |
96.14 |
+0.07 |
21,194 |
116,695 |
-2,448 |
|
Sep23 |
221117 |
95.93 |
96.07 |
95.93 |
96.02 |
+0.09 |
14,935 |
110,835 |
-507 |
|
Dec23 |
221117 |
95.92 |
96.07 |
95.91 |
96.02 |
+0.10 |
7,271 |
96,920 |
+1,040 |
|
Mar24 |
221117 |
95.96 |
96.14 |
95.96 |
96.09 |
+0.12 |
6,453 |
72,543 |
-332 |
|
Jun24 |
221117 |
96.04 |
96.19 |
96.02 |
96.17 |
+0.14 |
3,686 |
69,176 |
+1,132 |
|
Sep24 |
221117 |
96.09 |
96.27 |
96.08 |
96.25 |
+0.15 |
1,946 |
41,145 |
+27 |
|
Dec24 |
221117 |
96.17 |
96.31 |
96.17 |
96.30 |
+0.15 |
287 |
1,240 |
+180 |
|
Mar25 |
221117 |
96.31 |
96.33 |
96.28 |
96.33 |
+0.18 |
46 |
217 |
+21 |
|
Total Volume and Open Interest |
101,258 |
910,405 |
+2,403 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221117 |
96.27 |
96.41 |
96.24 |
96.38 |
+0.11 |
121,153 |
1,059,525 |
-4,924 |
|
Mar23 |
221117 |
96.38 |
96.38 |
96.38 |
96.38 |
+0.11 |
|
|
|
|
Total Volume and Open Interest |
121,153 |
1,059,525 |
-4,924 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221117 |
96.71 |
96.81 |
96.69 |
96.78 |
+0.07 |
144,114 |
796,316 |
-3,680 |
|
Mar23 |
221117 |
96.78 |
96.78 |
96.78 |
96.78 |
+0.07 |
|
|
|
|
Total Volume and Open Interest |
144,114 |
796,316 |
-3,680 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221117 |
1777.0 |
1777.6 |
1756.6 |
1763.0 |
-12.8 |
283,019 |
225,920 |
-28,353 |
Hover/Click |
Feb23 |
221117 |
1775.0 |
1792.6 |
1771.4 |
1777.8 |
-13.2 |
88,741 |
222,071 |
+20,373 |
Hover/Click |
Apr23 |
221117 |
1804.4 |
1806.0 |
1786.5 |
1792.9 |
-13.1 |
3,777 |
23,727 |
+537 |
Hover/Click |
Jun23 |
221117 |
1820.9 |
1821.0 |
1801.9 |
1808.0 |
-13.2 |
1,746 |
13,233 |
+306 |
Hover/Click |
Aug23 |
221117 |
1837.5 |
1838.0 |
1821.3 |
1824.3 |
-13.3 |
466 |
2,964 |
+170 |
Hover/Click |
Oct23 |
221117 |
1839.9 |
1839.9 |
1839.9 |
1839.9 |
-13.5 |
8 |
699 |
+2 |
Hover/Click |
Dec23 |
221117 |
1858.6 |
1858.6 |
1854.1 |
1855.6 |
-13.2 |
74 |
4,869 |
-4 |
Hover/Click |
Feb24 |
221117 |
1870.6 |
1870.6 |
1870.6 |
1870.6 |
-13.2 |
2 |
6 |
+2 |
Hover/Click |
Apr24 |
221117 |
1882.1 |
1882.1 |
1882.1 |
1882.1 |
-13.2 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221117 |
1892.8 |
1892.8 |
1892.8 |
1892.8 |
-13.2 |
0 |
180 |
+0 |
Hover/Click |
Aug24 |
221117 |
1901.3 |
1901.3 |
1901.3 |
1901.3 |
-13.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
378,233 |
495,171 |
-7,053 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221117 |
2150.5 |
2153.5 |
2078.5 |
2097.5 |
-54.9 |
94,519 |
63,474 |
-5,581 |
Hover/Click |
Mar23 |
221117 |
2171.5 |
2172.0 |
2097.0 |
2116.4 |
-56.2 |
19,504 |
68,872 |
+2,849 |
Hover/Click |
May23 |
221117 |
2152.0 |
2165.0 |
2118.5 |
2127.1 |
-61.1 |
723 |
5,025 |
+223 |
Hover/Click |
Jul23 |
221117 |
2150.0 |
2150.0 |
2139.0 |
2143.3 |
-60.7 |
284 |
1,561 |
-11 |
Hover/Click |
Sep23 |
221117 |
2179.0 |
2179.0 |
2158.7 |
2158.7 |
-59.7 |
141 |
874 |
+72 |
Hover/Click |
Dec23 |
221117 |
2227.0 |
2227.0 |
2179.5 |
2184.5 |
-57.7 |
30 |
321 |
+10 |
Hover/Click |
Mar24 |
221117 |
2207.6 |
2207.6 |
2207.6 |
2207.6 |
-57.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
116,040 |
141,623 |
-2,485 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221117 |
1016.0 |
1019.3 |
985.0 |
991.5 |
-24.7 |
19,987 |
56,161 |
-347 |
Hover/Click |
Apr23 |
221117 |
1014.2 |
1014.2 |
985.1 |
990.9 |
-22.9 |
621 |
7,015 |
+266 |
Hover/Click |
Jul23 |
221117 |
1002.0 |
1002.0 |
986.1 |
990.3 |
-22.8 |
44 |
203 |
+13 |
Hover/Click |
Oct23 |
221117 |
1000.0 |
1000.0 |
993.1 |
993.1 |
-22.9 |
2 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
20,654 |
63,391 |
-67 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221117 |
2070.50 |
2072.50 |
1976.50 |
2010.00 |
-71.30 |
3,352 |
4,434 |
-236 |
Hover/Click |
Mar23 |
221117 |
2088.00 |
2088.00 |
1994.50 |
2024.30 |
-71.30 |
702 |
4,346 |
+52 |
Hover/Click |
Jun23 |
221117 |
2032.90 |
2032.90 |
2032.90 |
2032.90 |
-69.90 |
3 |
13 |
-1 |
Hover/Click |
Total Volume and Open Interest |
4,057 |
8,793 |
-185 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221117 |
376.10 |
377.25 |
366.50 |
368.80 |
-8.55 |
81,582 |
50,878 |
-5,555 |
Hover/Click |
Mar23 |
221117 |
375.70 |
377.65 |
367.30 |
369.40 |
-7.95 |
39,808 |
77,965 |
+1,086 |
Hover/Click |
May23 |
221117 |
376.30 |
377.30 |
367.95 |
369.50 |
-7.65 |
7,622 |
20,159 |
+992 |
Hover/Click |
Jul23 |
221117 |
373.80 |
376.55 |
367.50 |
369.60 |
-7.05 |
1,799 |
8,125 |
-619 |
Hover/Click |
Sep23 |
221117 |
370.35 |
370.35 |
368.00 |
369.60 |
-6.50 |
646 |
2,169 |
+273 |
Hover/Click |
Total Volume and Open Interest |
133,364 |
168,962 |
-3,622 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221117 |
33675 |
33732 |
33189 |
33581 |
-10 |
257,569 |
72,051 |
+741 |
Hover/Click |
Mar23 |
221117 |
33907 |
33967 |
33444 |
33829 |
-12 |
567 |
1,752 |
+64 |
Hover/Click |
Jun23 |
221117 |
33997 |
33997 |
33771 |
33997 |
-25 |
0 |
28 |
+0 |
Hover/Click |
Sep23 |
221117 |
34192 |
34192 |
34192 |
34192 |
-26 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
258,136 |
73,833 |
+805 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
3977.25 |
3990.25 |
3912.50 |
3955.25 |
-13.25 |
2,230,543 |
2,263,721 |
-4,399 |
Hover/Click |
Mar23 |
221117 |
4010.50 |
4023.50 |
3945.50 |
3988.50 |
-13.25 |
14,879 |
74,137 |
+5,200 |
Hover/Click |
Jun23 |
221117 |
4043.75 |
4058.25 |
3982.50 |
4024.00 |
-12.75 |
161 |
2,365 |
+10 |
Hover/Click |
Sep23 |
221117 |
4058.00 |
4077.25 |
4036.50 |
4058.00 |
-13.00 |
2 |
384 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,245,585 |
2,343,509 |
+811 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
11777.75 |
11827.50 |
11528.25 |
11710.50 |
-29.00 |
771,822 |
263,100 |
+1,734 |
Hover/Click |
Mar23 |
221117 |
11894.00 |
11943.00 |
11646.25 |
11827.75 |
-29.00 |
2,735 |
4,673 |
-66 |
Hover/Click |
Jun23 |
221117 |
11845.00 |
12033.50 |
11784.75 |
11939.00 |
-29.50 |
11 |
277 |
+4 |
Hover/Click |
Total Volume and Open Interest |
774,569 |
268,428 |
+1,673 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221117 |
2515.90 |
2523.80 |
2467.10 |
2498.20 |
-15.20 |
13,422 |
45,589 |
-358 |
Hover/Click |
Mar23 |
221117 |
2498.80 |
2522.00 |
2488.80 |
2515.20 |
+0.10 |
0 |
1 |
+0 |
Hover/Click |
Jun23 |
221117 |
2507.40 |
2507.40 |
2507.40 |
2507.40 |
-15.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,422 |
45,590 |
-358 |
|
Volatility Index(CBOE) |
Nov22 |
221116 |
24.70 |
25.60 |
23.85 |
24.40 |
-0.18 |
58,704 |
37,886 |
-17,311 |
|
Dec22 |
221117 |
25.15 |
25.75 |
24.70 |
24.77 |
-0.28 |
94,261 |
165,085 |
+6,367 |
|
Jan23 |
221117 |
26.90 |
27.50 |
26.63 |
26.67 |
-0.18 |
41,841 |
64,735 |
+2,276 |
|
Feb23 |
221117 |
27.36 |
27.91 |
27.19 |
27.23 |
-0.13 |
19,655 |
31,438 |
+503 |
|
Total Volume and Open Interest |
235,339 |
299,312 |
-27,879 |
|
S & P 600(CME) |
Dec22 |
221117 |
1210.90 |
1210.90 |
1210.90 |
1210.90 |
-4.40 |
|
|
|
|
Mar23 |
221117 |
1213.90 |
1213.90 |
1213.90 |
1213.90 |
-4.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
1861.90 |
1867.10 |
1820.60 |
1842.60 |
-15.30 |
231,813 |
464,853 |
-3,911 |
Hover/Click |
Mar23 |
221117 |
1875.00 |
1881.00 |
1836.90 |
1858.20 |
-15.00 |
233 |
1,501 |
-20 |
Hover/Click |
Jun23 |
221117 |
1870.10 |
1870.10 |
1864.50 |
1870.10 |
-15.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
232,046 |
466,354 |
-3,931 |
|
Nikkei 225(CME) |
Dec22 |
221117 |
27970 |
28030 |
27780 |
27975 |
+50 |
5,682 |
14,180 |
+59 |
|
Mar23 |
221117 |
27730 |
27925 |
27690 |
27880 |
+55 |
2 |
45 |
+1 |
|
Total Volume and Open Interest |
5,684 |
14,225 |
+60 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221117 |
28050 |
28105 |
27885 |
28000 |
-40 |
37,051 |
111,749 |
+1,037 |
|
Mar23 |
221117 |
27935 |
27935 |
27935 |
27935 |
-45 |
4 |
1,167 |
+4 |
|
Jun23 |
221117 |
27680 |
27680 |
27680 |
27680 |
-40 |
0 |
3,186 |
+0 |
|
Total Volume and Open Interest |
37,455 |
129,618 |
+1,441 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221117 |
27910 |
28030 |
27890 |
27980 |
-60 |
318,423 |
512,324 |
+86,714 |
|
Mar23 |
221117 |
27990 |
28035 |
27815 |
27910 |
-60 |
35,914 |
38,658 |
+5,112 |
|
Jun23 |
221117 |
27710 |
27770 |
27560 |
27650 |
-60 |
342 |
1,768 |
+15 |
|
Total Volume and Open Interest |
362,496 |
594,339 |
+94,797 |
|
Nikkei 225(JPX) |
Dec22 |
221117 |
27910 |
28020 |
27890 |
27980 |
-60 |
23,184 |
237,828 |
+9,696 |
|
Mar23 |
221117 |
27840 |
27940 |
27820 |
27910 |
-60 |
531 |
23,525 |
+304 |
|
Jun23 |
221117 |
27620 |
27650 |
27620 |
27650 |
-60 |
0 |
11,527 |
+667 |
|
Total Volume and Open Interest |
23,719 |
326,182 |
+10,671 |
|
Nikkei 225(CME) Yen |
Dec22 |
221117 |
27970 |
28025 |
27775 |
27965 |
+45 |
31,986 |
47,419 |
+121 |
|
Mar23 |
221117 |
27745 |
27925 |
27715 |
27885 |
+45 |
9 |
31 |
+0 |
|
Jun23 |
221117 |
27650 |
27650 |
27650 |
27650 |
+45 |
|
|
|
|
Total Volume and Open Interest |
31,995 |
47,450 |
+121 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221117 |
27810 |
28020 |
27810 |
27970 |
+50 |
0 |
1 |
+0 |
|
Mar23 |
221117 |
27890 |
27890 |
27890 |
27890 |
+50 |
|
|
|
|
Jun23 |
221117 |
27650 |
27650 |
27650 |
27650 |
+40 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov22 |
221117 |
6622.0 |
6636.5 |
6522.5 |
6577.0 |
-31.5 |
207,558 |
231,559 |
+2,580 |
|
Dec22 |
221117 |
6619.0 |
6634.0 |
6519.5 |
6574.0 |
-31.0 |
139,379 |
57,163 |
+37,457 |
|
Jan23 |
221117 |
6607.0 |
6607.0 |
6557.5 |
6576.5 |
-31.5 |
|
|
|
|
Mar23 |
221117 |
6597.0 |
6597.0 |
6597.0 |
6597.0 |
-32.0 |
5 |
34 |
+0 |
|
Jun23 |
221117 |
6490.5 |
6490.5 |
6490.5 |
6490.5 |
-33.5 |
|
|
|
|
Sep23 |
221117 |
6521.0 |
6521.0 |
6521.0 |
6521.0 |
-35.5 |
|
|
|
|
Total Volume and Open Interest |
346,942 |
288,759 |
+40,037 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov22 |
221117 |
18212 |
18319 |
17722 |
18045 |
-188 |
175,876 |
134,584 |
-923 |
|
Dec22 |
221117 |
18272 |
18379 |
17793 |
18111 |
-189 |
2,920 |
16,514 |
-174 |
|
Jan23 |
221117 |
18274 |
18403 |
18232 |
18232 |
-95 |
12 |
728 |
-7 |
|
Total Volume and Open Interest |
179,701 |
156,507 |
-665 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221117 |
14281.0 |
14401.0 |
14163.0 |
14273.0 |
+13.0 |
95,023 |
109,144 |
+7,288 |
|
Mar23 |
221117 |
14425.0 |
14425.0 |
14311.0 |
14353.0 |
+12.0 |
95 |
720 |
+41 |
|
Jun23 |
221117 |
14500.0 |
14500.0 |
14500.0 |
14500.0 |
+13.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
95,118 |
109,872 |
+7,329 |
|
Mini-DAX(EUREX) |
Dec22 |
221117 |
14278.0 |
14401.0 |
14163.0 |
14273.0 |
+13.0 |
58,493 |
14,592 |
+292 |
|
Mar23 |
221117 |
14385.0 |
14456.0 |
14244.0 |
14353.0 |
+12.0 |
163 |
333 |
+24 |
|
Jun23 |
221117 |
14500.0 |
14500.0 |
14500.0 |
14500.0 |
+13.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
58,656 |
14,932 |
+316 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221117 |
3881 |
3909 |
3840 |
3872 |
-11 |
1,130,135 |
4,724,230 |
+49,496 |
|
Mar23 |
221117 |
3892 |
3901 |
3848 |
3877 |
-11 |
1,006 |
66,823 |
+277 |
|
Jun23 |
221117 |
3820 |
3820 |
3820 |
3820 |
-11 |
2 |
19,518 |
+1 |
|
Total Volume and Open Interest |
1,131,143 |
4,819,533 |
+49,774 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221117 |
10952 |
10993 |
10837 |
10920 |
-20 |
25,712 |
189,545 |
-2,052 |
|
Mar23 |
221117 |
10853 |
10853 |
10755 |
10831 |
-20 |
8 |
106 |
+2 |
|
Jun23 |
221117 |
10704 |
10704 |
10704 |
10704 |
-21 |
|
|
|
|
Total Volume and Open Interest |
25,720 |
189,651 |
-2,050 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221117 |
7335.00 |
7384.50 |
7300.00 |
7352.00 |
-6.50 |
101,909 |
557,115 |
-786 |
|
Mar23 |
221117 |
7325.00 |
7354.50 |
7307.00 |
7352.00 |
-5.00 |
11 |
2,288 |
-2 |
|
Jun23 |
221117 |
7367.00 |
7367.00 |
7367.00 |
7367.00 |
-11.00 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
101,920 |
559,425 |
-788 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221117 |
7136.0 |
7161.0 |
7110.0 |
7156.0 |
+26.0 |
43,631 |
230,030 |
-6,013 |
|
Mar23 |
221117 |
7087.0 |
7106.0 |
7085.0 |
7106.0 |
+27.0 |
2 |
318 |
+0 |
|
Jun23 |
221117 |
7122.0 |
7122.0 |
7122.0 |
7122.0 |
+27.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
47,272 |
233,666 |
-3,876 |
|
FTSE MIB(ISE) |
Dec22 |
221117 |
24490.00 |
24560.00 |
24060.00 |
24219.00 |
-218.00 |
20,089 |
108,733 |
+336 |
|
Mar23 |
221117 |
24600.00 |
24600.00 |
24210.00 |
24271.00 |
-221.00 |
54 |
818 |
+38 |
|
Jun23 |
221117 |
23831.00 |
23831.00 |
23831.00 |
23831.00 |
-221.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
20,143 |
109,560 |
+374 |
|
KOSPI 200(KFE) |
Dec22 |
221117 |
320.45 |
321.30 |
317.85 |
319.25 |
-3.70 |
279,555 |
307,588 |
-955 |
|
Mar23 |
221117 |
318.25 |
319.00 |
315.70 |
317.00 |
-3.55 |
3,082 |
18,941 |
+162 |
|
Jun23 |
221117 |
319.55 |
319.55 |
317.75 |
318.40 |
-0.65 |
0 |
20,569 |
+0 |
|
Total Volume and Open Interest |
282,645 |
383,409 |
-792 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec22 |
221117 |
630.30 |
632.65 |
622.80 |
623.90 |
-14.20 |
11 |
1,162 |
+9 |
|
Jan23 |
221117 |
626.40 |
626.40 |
626.40 |
626.40 |
-14.20 |
|
|
|
|
Feb23 |
221117 |
628.90 |
628.90 |
628.90 |
628.90 |
-9.20 |
|
|
|
|
Total Volume and Open Interest |
11 |
1,162 |
-32 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|