|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 21, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221121 |
1427.25 |
1438.00 |
1417.25 |
1436.75 |
+8.50 |
88,314 |
247,249 |
-2,072 |
Hover/Click |
Mar23 |
221121 |
1432.50 |
1442.50 |
1422.00 |
1441.75 |
+8.50 |
37,627 |
145,121 |
+5,532 |
Hover/Click |
May23 |
221121 |
1438.00 |
1448.75 |
1428.25 |
1448.00 |
+8.25 |
12,550 |
94,860 |
+1,311 |
Hover/Click |
Jul23 |
221121 |
1440.50 |
1451.00 |
1430.75 |
1450.75 |
+8.50 |
11,287 |
66,002 |
+854 |
Hover/Click |
Aug23 |
221121 |
1417.50 |
1434.00 |
1417.00 |
1433.75 |
+7.75 |
1,185 |
4,108 |
-35 |
Hover/Click |
Sep23 |
221121 |
1391.00 |
1397.25 |
1382.00 |
1397.00 |
+5.50 |
1,113 |
3,113 |
+19 |
Hover/Click |
Nov23 |
221121 |
1370.00 |
1378.50 |
1363.00 |
1378.50 |
+5.00 |
5,160 |
48,416 |
-386 |
Hover/Click |
Jan24 |
221121 |
1365.75 |
1380.00 |
1365.75 |
1380.00 |
+4.50 |
213 |
1,424 |
+6 |
Hover/Click |
Mar24 |
221121 |
1362.50 |
1370.00 |
1357.00 |
1370.00 |
+4.75 |
184 |
2,397 |
+75 |
Hover/Click |
May24 |
221121 |
1361.00 |
1365.25 |
1353.00 |
1365.25 |
+4.50 |
122 |
2,451 |
-13 |
Hover/Click |
Jul24 |
221121 |
1365.00 |
1365.00 |
1355.25 |
1365.00 |
+4.25 |
28 |
328 |
-8 |
Hover/Click |
Aug24 |
221121 |
1354.25 |
1354.25 |
1354.25 |
1354.25 |
+4.25 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221121 |
1334.00 |
1334.00 |
1334.00 |
1334.00 |
+4.25 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221121 |
1309.25 |
1314.25 |
1308.25 |
1312.00 |
-2.25 |
205 |
1,164 |
+101 |
Hover/Click |
Total Volume and Open Interest |
157,988 |
616,913 |
+5,384 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
410.30 |
415.40 |
408.60 |
411.40 |
+1.00 |
35,036 |
67,381 |
-6,741 |
Hover/Click |
Jan23 |
221121 |
405.70 |
410.80 |
404.10 |
408.00 |
+1.90 |
33,011 |
123,340 |
+3,399 |
Hover/Click |
Mar23 |
221121 |
401.70 |
406.10 |
399.40 |
404.00 |
+2.30 |
20,235 |
101,230 |
+2,059 |
Hover/Click |
May23 |
221121 |
398.40 |
403.10 |
396.60 |
401.10 |
+2.20 |
7,739 |
48,787 |
+732 |
Hover/Click |
Jul23 |
221121 |
398.20 |
402.30 |
396.20 |
400.40 |
+2.20 |
5,318 |
30,951 |
+774 |
Hover/Click |
Aug23 |
221121 |
395.10 |
398.70 |
392.90 |
396.90 |
+2.10 |
1,484 |
7,244 |
+222 |
Hover/Click |
Sep23 |
221121 |
390.20 |
393.20 |
388.30 |
392.00 |
+2.00 |
748 |
5,432 |
+169 |
Hover/Click |
Oct23 |
221121 |
384.90 |
387.70 |
383.30 |
386.50 |
+1.60 |
306 |
3,927 |
+173 |
Hover/Click |
Dec23 |
221121 |
384.80 |
387.50 |
382.90 |
386.20 |
+1.30 |
1,505 |
8,930 |
+345 |
Hover/Click |
Jan24 |
221121 |
382.90 |
386.10 |
382.50 |
385.20 |
+1.10 |
68 |
811 |
+31 |
Hover/Click |
Total Volume and Open Interest |
105,469 |
399,306 |
+1,178 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
72.75 |
73.18 |
71.30 |
73.00 |
+0.26 |
55,412 |
63,657 |
-9,479 |
Hover/Click |
Jan23 |
221121 |
70.61 |
71.03 |
69.18 |
70.73 |
+0.12 |
59,146 |
113,575 |
+915 |
Hover/Click |
Mar23 |
221121 |
68.92 |
69.18 |
67.52 |
69.06 |
+0.13 |
29,940 |
107,061 |
+2,214 |
Hover/Click |
May23 |
221121 |
67.79 |
67.79 |
66.23 |
67.68 |
+0.12 |
15,796 |
63,419 |
-433 |
Hover/Click |
Jul23 |
221121 |
66.62 |
66.63 |
65.21 |
66.53 |
+0.10 |
15,144 |
54,740 |
-519 |
Hover/Click |
Aug23 |
221121 |
65.62 |
65.62 |
64.28 |
65.52 |
+0.08 |
2,809 |
7,719 |
-209 |
Hover/Click |
Sep23 |
221121 |
64.59 |
64.71 |
63.42 |
64.63 |
+0.08 |
1,992 |
7,249 |
+62 |
Hover/Click |
Oct23 |
221121 |
63.73 |
63.88 |
62.63 |
63.82 |
+0.09 |
1,431 |
6,163 |
+430 |
Hover/Click |
Dec23 |
221121 |
62.90 |
63.41 |
62.13 |
63.35 |
+0.10 |
3,197 |
20,653 |
+126 |
Hover/Click |
Jan24 |
221121 |
62.81 |
62.91 |
61.88 |
62.89 |
+0.06 |
88 |
679 |
+6 |
Hover/Click |
Total Volume and Open Interest |
185,013 |
448,582 |
-6,870 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221121 |
857.1 |
857.5 |
841.0 |
844.8 |
-12.3 |
12,785 |
66,976 |
+5,276 |
Hover/Click |
Mar23 |
221121 |
843.9 |
843.9 |
830.4 |
837.6 |
-9.4 |
10,093 |
81,355 |
+745 |
Hover/Click |
May23 |
221121 |
844.5 |
846.3 |
832.0 |
839.9 |
-9.6 |
4,814 |
51,519 |
+971 |
Hover/Click |
Jul23 |
221121 |
848.6 |
849.0 |
835.2 |
843.9 |
-9.6 |
3,704 |
23,743 |
+2,649 |
Hover/Click |
Nov23 |
221121 |
834.0 |
834.0 |
820.4 |
827.3 |
-10.4 |
371 |
21,453 |
+93 |
Hover/Click |
Total Volume and Open Interest |
31,797 |
245,286 |
+9,734 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
666.50 |
666.75 |
657.25 |
659.50 |
-8.25 |
138,561 |
308,766 |
-19,068 |
Hover/Click |
Mar23 |
221121 |
669.00 |
669.25 |
660.25 |
663.50 |
-6.50 |
104,283 |
511,817 |
+2,049 |
Hover/Click |
May23 |
221121 |
667.00 |
667.00 |
659.25 |
662.50 |
-5.50 |
21,269 |
168,576 |
-601 |
Hover/Click |
Jul23 |
221121 |
662.25 |
662.25 |
654.25 |
657.25 |
-5.25 |
31,594 |
196,675 |
+52 |
Hover/Click |
Sep23 |
221121 |
622.00 |
622.00 |
616.50 |
619.25 |
-3.50 |
8,373 |
64,429 |
-603 |
Hover/Click |
Dec23 |
221121 |
610.00 |
610.00 |
604.75 |
607.25 |
-3.25 |
14,083 |
135,683 |
+1,964 |
Hover/Click |
Mar24 |
221121 |
614.75 |
615.75 |
611.50 |
614.00 |
-3.25 |
344 |
6,744 |
+100 |
Hover/Click |
May24 |
221121 |
618.50 |
618.50 |
614.75 |
616.75 |
-3.00 |
77 |
1,638 |
+6 |
Hover/Click |
Jul24 |
221121 |
616.00 |
616.25 |
612.50 |
615.50 |
-2.25 |
133 |
1,555 |
+21 |
Hover/Click |
Sep24 |
221121 |
575.25 |
575.25 |
575.25 |
575.25 |
-2.75 |
0 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
318,861 |
1,401,483 |
-16,152 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
805.25 |
808.75 |
786.00 |
799.25 |
-4.00 |
40,772 |
69,596 |
-2,567 |
Hover/Click |
Mar23 |
221121 |
824.00 |
827.00 |
804.50 |
818.25 |
-3.75 |
35,732 |
142,134 |
+4,058 |
Hover/Click |
May23 |
221121 |
834.00 |
836.25 |
814.25 |
827.50 |
-4.00 |
9,696 |
37,494 |
-227 |
Hover/Click |
Jul23 |
221121 |
833.50 |
839.75 |
818.50 |
831.00 |
-4.25 |
6,615 |
57,596 |
-167 |
Hover/Click |
Sep23 |
221121 |
839.00 |
845.50 |
824.50 |
836.75 |
-4.00 |
3,321 |
12,955 |
+211 |
Hover/Click |
Dec23 |
221121 |
850.50 |
854.00 |
833.00 |
845.00 |
-4.25 |
2,070 |
22,873 |
-89 |
Hover/Click |
Total Volume and Open Interest |
98,832 |
345,869 |
+1,250 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221121 |
934.75 |
942.00 |
923.50 |
934.25 |
unch |
13,456 |
28,453 |
-3,611 |
Hover/Click |
Mar23 |
221121 |
923.75 |
931.25 |
911.50 |
922.75 |
-1.00 |
17,058 |
72,160 |
+978 |
Hover/Click |
May23 |
221121 |
918.25 |
925.00 |
907.00 |
917.00 |
-1.50 |
5,489 |
18,948 |
-670 |
Hover/Click |
Jul23 |
221121 |
911.00 |
917.75 |
900.00 |
909.00 |
-2.25 |
2,845 |
21,529 |
+525 |
Hover/Click |
Sep23 |
221121 |
915.50 |
916.50 |
899.50 |
908.00 |
-2.50 |
1,261 |
6,215 |
+188 |
Hover/Click |
Dec23 |
221121 |
907.00 |
919.25 |
903.00 |
910.50 |
-3.50 |
594 |
3,440 |
+342 |
Hover/Click |
Mar24 |
221121 |
905.00 |
905.00 |
905.00 |
905.00 |
-3.75 |
17 |
107 |
+4 |
Hover/Click |
Total Volume and Open Interest |
40,734 |
151,171 |
-2,240 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221121 |
952.00 |
954.75 |
945.00 |
948.00 |
-3.50 |
1,937 |
10,757 |
-1,226 |
Hover/Click |
Mar23 |
221121 |
960.00 |
962.00 |
951.75 |
953.75 |
-5.00 |
3,325 |
25,558 |
+3,471 |
Hover/Click |
May23 |
221121 |
965.00 |
965.00 |
955.75 |
958.00 |
-5.25 |
471 |
5,619 |
+177 |
Hover/Click |
Jul23 |
221121 |
963.25 |
963.25 |
954.00 |
955.25 |
-6.00 |
210 |
2,444 |
+45 |
Hover/Click |
Sep23 |
221121 |
940.00 |
941.50 |
932.25 |
934.00 |
-5.75 |
355 |
3,017 |
+38 |
Hover/Click |
Dec23 |
221121 |
944.00 |
944.25 |
939.25 |
939.25 |
-5.25 |
68 |
750 |
-3 |
Hover/Click |
Total Volume and Open Interest |
6,366 |
48,145 |
+2,502 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
395.00 |
399.25 |
391.75 |
398.75 |
+2.50 |
175 |
1,850 |
-73 |
Hover/Click |
Mar23 |
221121 |
390.25 |
397.25 |
386.50 |
395.00 |
+4.00 |
265 |
2,158 |
+5 |
Hover/Click |
May23 |
221121 |
392.00 |
394.25 |
392.00 |
394.25 |
+4.25 |
1 |
172 |
-1 |
Hover/Click |
Jul23 |
221121 |
397.00 |
397.00 |
397.00 |
397.00 |
+4.00 |
0 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
441 |
4,271 |
-69 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov22 |
221114 |
17.63 |
17.63 |
17.63 |
17.63 |
+0.01 |
26 |
272 |
+0 |
Hover/Click |
Jan23 |
221121 |
17.76 |
17.88 |
17.76 |
17.81 |
+0.01 |
693 |
6,783 |
+114 |
Hover/Click |
Mar23 |
221121 |
18.07 |
18.14 |
18.04 |
18.08 |
+0.01 |
282 |
887 |
-132 |
Hover/Click |
May23 |
221121 |
18.28 |
18.28 |
18.28 |
18.28 |
+0.02 |
5 |
27 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,001 |
7,758 |
-2 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
153.350 |
153.900 |
153.100 |
153.550 |
+0.470 |
9,332 |
44,841 |
-3,043 |
Hover/Click |
Feb23 |
221121 |
156.300 |
156.880 |
156.250 |
156.735 |
+0.885 |
18,659 |
112,829 |
+1,406 |
Hover/Click |
Apr23 |
221121 |
159.750 |
160.235 |
159.700 |
160.130 |
+0.880 |
6,660 |
56,703 |
+387 |
Hover/Click |
Jun23 |
221121 |
155.630 |
156.235 |
155.550 |
156.185 |
+1.055 |
5,361 |
43,889 |
+732 |
Hover/Click |
Aug23 |
221121 |
155.400 |
156.235 |
155.250 |
156.185 |
+1.185 |
2,382 |
13,536 |
+140 |
Hover/Click |
Oct23 |
221121 |
158.900 |
159.750 |
158.900 |
159.685 |
+1.055 |
1,008 |
5,173 |
+262 |
Hover/Click |
Total Volume and Open Interest |
43,912 |
281,537 |
+84 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
221121 |
181.500 |
183.080 |
181.500 |
182.630 |
+1.845 |
10,831 |
26,180 |
-1,193 |
Hover/Click |
Mar23 |
221121 |
183.900 |
185.350 |
183.900 |
185.100 |
+1.970 |
2,864 |
9,894 |
+18 |
Hover/Click |
Apr23 |
221121 |
187.000 |
188.235 |
187.000 |
188.050 |
+1.950 |
961 |
5,245 |
+63 |
Hover/Click |
May23 |
221121 |
189.700 |
190.700 |
189.550 |
190.550 |
+1.815 |
503 |
2,963 |
+29 |
Hover/Click |
Aug23 |
221121 |
200.500 |
201.600 |
200.500 |
201.250 |
+1.315 |
274 |
2,400 |
+68 |
Hover/Click |
Sep23 |
221121 |
203.000 |
204.000 |
203.000 |
203.450 |
+1.200 |
53 |
392 |
+26 |
Hover/Click |
Oct23 |
221121 |
204.330 |
205.450 |
204.330 |
205.185 |
+1.385 |
13 |
54 |
+5 |
Hover/Click |
Total Volume and Open Interest |
15,499 |
47,128 |
-2,716 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
84.500 |
84.630 |
83.480 |
83.800 |
-0.430 |
13,658 |
39,481 |
-1,591 |
Hover/Click |
Feb23 |
221121 |
90.000 |
90.880 |
89.400 |
90.150 |
+0.600 |
18,183 |
74,274 |
+2,421 |
Hover/Click |
Apr23 |
221121 |
95.100 |
96.030 |
94.880 |
95.480 |
+0.550 |
5,690 |
39,567 |
+439 |
Hover/Click |
May23 |
221121 |
100.250 |
100.250 |
99.580 |
99.850 |
+0.370 |
75 |
853 |
+43 |
|
Jun23 |
221121 |
106.200 |
106.800 |
106.150 |
106.500 |
+0.350 |
3,374 |
18,010 |
+577 |
Hover/Click |
Jul23 |
221121 |
106.780 |
107.230 |
106.700 |
107.080 |
+0.330 |
1,647 |
11,399 |
+334 |
Hover/Click |
Aug23 |
221121 |
106.000 |
106.180 |
105.480 |
106.100 |
+0.400 |
1,430 |
6,871 |
+200 |
Hover/Click |
Oct23 |
221121 |
91.050 |
91.250 |
90.700 |
91.230 |
+0.230 |
899 |
4,764 |
+269 |
Hover/Click |
Total Volume and Open Interest |
45,538 |
196,707 |
+3,024 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov22 |
221121 |
21.02 |
21.04 |
21.01 |
21.02 |
+0.01 |
48 |
4,332 |
-35 |
Hover/Click |
Dec22 |
221121 |
21.47 |
21.48 |
21.19 |
21.25 |
-0.22 |
649 |
5,152 |
-19 |
Hover/Click |
Jan23 |
221121 |
20.57 |
20.65 |
20.52 |
20.53 |
-0.17 |
538 |
3,292 |
-77 |
Hover/Click |
Feb23 |
221121 |
20.06 |
20.12 |
19.89 |
19.99 |
-0.33 |
97 |
2,242 |
+23 |
Hover/Click |
Mar23 |
221121 |
20.07 |
20.07 |
19.85 |
19.95 |
-0.25 |
7 |
1,988 |
+0 |
Hover/Click |
Apr23 |
221121 |
20.03 |
20.03 |
19.90 |
19.92 |
-0.18 |
3 |
1,395 |
+0 |
Hover/Click |
May23 |
221121 |
20.01 |
20.01 |
19.90 |
20.00 |
-0.15 |
6 |
1,365 |
+3 |
Hover/Click |
Jun23 |
221121 |
19.96 |
20.00 |
19.96 |
20.00 |
-0.13 |
20 |
1,246 |
+19 |
Hover/Click |
Jul23 |
221121 |
20.09 |
20.14 |
20.09 |
20.14 |
-0.10 |
4 |
742 |
+2 |
Hover/Click |
Aug23 |
221121 |
20.26 |
20.26 |
20.24 |
20.26 |
-0.14 |
6 |
629 |
+2 |
Hover/Click |
Sep23 |
221121 |
20.25 |
20.25 |
20.25 |
20.25 |
-0.13 |
3 |
639 |
+2 |
Hover/Click |
Oct23 |
221121 |
20.25 |
20.25 |
20.25 |
20.25 |
-0.08 |
2 |
354 |
+2 |
Hover/Click |
Nov23 |
221121 |
20.11 |
20.11 |
20.11 |
20.11 |
-0.19 |
2 |
317 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,387 |
24,138 |
-74 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221121 |
2403 |
2415 |
2358 |
2387 |
-25 |
12,726 |
12,233 |
-7,353 |
Hover/Click |
Mar23 |
221121 |
2449 |
2464 |
2425 |
2453 |
-3 |
34,579 |
121,420 |
+3,594 |
Hover/Click |
May23 |
221121 |
2458 |
2471 |
2433 |
2460 |
unch |
11,166 |
50,362 |
+831 |
Hover/Click |
Jul23 |
221121 |
2460 |
2472 |
2435 |
2459 |
-2 |
4,141 |
28,903 |
+167 |
Hover/Click |
Sep23 |
221121 |
2451 |
2453 |
2424 |
2445 |
-8 |
1,000 |
13,074 |
+326 |
Hover/Click |
Dec23 |
221121 |
2440 |
2441 |
2406 |
2427 |
-12 |
518 |
19,354 |
-42 |
Hover/Click |
Mar24 |
221121 |
2396 |
2407 |
2379 |
2399 |
-17 |
276 |
10,086 |
-81 |
Hover/Click |
Total Volume and Open Interest |
64,694 |
261,530 |
-2,290 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221121 |
151.50 |
159.00 |
150.45 |
157.50 |
+6.20 |
6,069 |
4,040 |
-1,754 |
Hover/Click |
Mar23 |
221121 |
154.25 |
161.95 |
154.15 |
160.40 |
+5.30 |
26,323 |
110,203 |
+2,027 |
Hover/Click |
May23 |
221121 |
155.10 |
162.20 |
154.70 |
160.75 |
+5.05 |
7,518 |
38,229 |
+780 |
Hover/Click |
Jul23 |
221121 |
155.45 |
162.25 |
155.25 |
160.90 |
+4.70 |
2,966 |
16,775 |
+11 |
Hover/Click |
Sep23 |
221121 |
156.55 |
161.50 |
155.35 |
160.75 |
+4.45 |
1,481 |
8,284 |
-7 |
Hover/Click |
Dec23 |
221121 |
155.55 |
161.40 |
155.10 |
160.65 |
+4.10 |
1,535 |
12,625 |
+231 |
Hover/Click |
Total Volume and Open Interest |
46,473 |
194,861 |
+1,328 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221121 |
203.15 |
206.75 |
201.05 |
205.75 |
+4.60 |
427 |
8,847 |
-24 |
Hover/Click |
Mar23 |
221121 |
196.50 |
201.20 |
196.50 |
200.60 |
+3.95 |
43 |
1,233 |
+24 |
Hover/Click |
May23 |
221121 |
194.35 |
197.65 |
194.35 |
197.65 |
+3.30 |
10 |
730 |
-1 |
Hover/Click |
Jul23 |
221121 |
195.55 |
195.55 |
195.55 |
195.55 |
+3.45 |
4 |
5 |
+3 |
Hover/Click |
Sep23 |
221121 |
191.30 |
191.30 |
191.30 |
191.30 |
+2.00 |
|
|
|
Hover/Click |
Nov23 |
221121 |
187.70 |
187.70 |
187.70 |
187.70 |
+0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
484 |
10,815 |
+2 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221121 |
19.98 |
20.00 |
19.73 |
19.86 |
-0.19 |
82,262 |
384,334 |
+3,882 |
Hover/Click |
May23 |
221121 |
18.80 |
18.80 |
18.58 |
18.70 |
-0.14 |
23,831 |
181,195 |
-695 |
Hover/Click |
Jul23 |
221121 |
17.97 |
18.04 |
17.86 |
17.98 |
-0.11 |
18,657 |
113,360 |
+1,147 |
Hover/Click |
Oct23 |
221121 |
17.80 |
17.80 |
17.63 |
17.75 |
-0.08 |
11,535 |
72,374 |
+352 |
Hover/Click |
Mar24 |
221121 |
17.65 |
17.76 |
17.62 |
17.73 |
-0.05 |
4,652 |
45,802 |
+1,256 |
Hover/Click |
May24 |
221121 |
16.80 |
16.95 |
16.76 |
16.90 |
-0.03 |
2,409 |
13,144 |
+795 |
Hover/Click |
Jul24 |
221121 |
16.18 |
16.37 |
16.16 |
16.34 |
+0.03 |
1,486 |
12,947 |
+443 |
Hover/Click |
Oct24 |
221121 |
16.03 |
16.23 |
16.03 |
16.21 |
+0.05 |
1,130 |
12,834 |
+613 |
Hover/Click |
Total Volume and Open Interest |
147,422 |
853,223 |
+8,485 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221121 |
2014 |
2056 |
2006 |
2050 |
+34 |
2,799 |
64,894 |
-343 |
Hover/Click |
Mar23 |
221121 |
1957 |
1983 |
1945 |
1979 |
+26 |
11,896 |
106,328 |
-120 |
Hover/Click |
May23 |
221121 |
1892 |
1917 |
1887 |
1911 |
+15 |
6,203 |
51,392 |
+2,917 |
Hover/Click |
Jul23 |
221121 |
1874 |
1893 |
1869 |
1886 |
+10 |
2,185 |
35,631 |
+185 |
Hover/Click |
Sep23 |
221121 |
1857 |
1872 |
1849 |
1867 |
+9 |
784 |
20,019 |
+84 |
Hover/Click |
Dec23 |
221121 |
1842 |
1855 |
1835 |
1850 |
+6 |
641 |
19,194 |
+248 |
Hover/Click |
Mar24 |
221121 |
1812 |
1826 |
1805 |
1822 |
+6 |
305 |
10,367 |
+12 |
Hover/Click |
Total Volume and Open Interest |
24,934 |
312,401 |
+3,046 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221121 |
540.40 |
541.00 |
532.70 |
535.90 |
-7.40 |
5,463 |
47,330 |
-1,050 |
Hover/Click |
May23 |
221121 |
530.50 |
531.10 |
524.80 |
527.80 |
-5.60 |
2,085 |
18,363 |
+258 |
Hover/Click |
Aug23 |
221121 |
511.60 |
512.50 |
507.30 |
510.40 |
-4.40 |
972 |
7,411 |
-109 |
Hover/Click |
Oct23 |
221121 |
491.80 |
494.00 |
490.00 |
492.10 |
-3.30 |
504 |
6,713 |
+184 |
Hover/Click |
Dec23 |
221121 |
483.90 |
485.60 |
483.90 |
484.40 |
-3.10 |
176 |
2,699 |
+98 |
Hover/Click |
Total Volume and Open Interest |
9,215 |
84,149 |
-616 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221121 |
84.99 |
84.99 |
81.16 |
81.16 |
-4.00 |
6,717 |
10,313 |
-3,464 |
Hover/Click |
Mar23 |
221121 |
83.47 |
83.47 |
79.78 |
79.78 |
-4.00 |
16,752 |
100,245 |
+824 |
Hover/Click |
May23 |
221121 |
82.38 |
82.38 |
79.07 |
79.15 |
-3.92 |
3,512 |
29,090 |
+739 |
Hover/Click |
Jul23 |
221121 |
81.11 |
81.11 |
78.27 |
78.56 |
-3.46 |
1,875 |
27,784 |
-43 |
Hover/Click |
Oct23 |
221121 |
76.21 |
76.21 |
76.21 |
76.21 |
-3.00 |
0 |
3 |
+0 |
Hover/Click |
Dec23 |
221121 |
77.65 |
77.81 |
75.81 |
76.47 |
-2.49 |
765 |
21,690 |
+202 |
Hover/Click |
Total Volume and Open Interest |
29,635 |
194,376 |
-1,736 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221121 |
425.1 |
445.0 |
425.1 |
435.0 |
+8.5 |
184 |
2,127 |
-1 |
|
Mar23 |
221121 |
438.0 |
449.6 |
435.0 |
443.3 |
+7.5 |
45 |
200 |
-12 |
|
May23 |
221121 |
461.7 |
461.7 |
461.7 |
461.7 |
+6.7 |
0 |
16 |
+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 |
Jan23 |
221121 |
80.26 |
80.50 |
75.27 |
80.04 |
-0.07 |
390,058 |
306,957 |
+29,622 |
Hover/Click |
Feb23 |
221121 |
79.87 |
80.26 |
75.30 |
79.91 |
+0.08 |
139,312 |
107,792 |
+6,454 |
Hover/Click |
Mar23 |
221121 |
79.51 |
79.99 |
75.27 |
79.72 |
+0.23 |
91,521 |
116,663 |
+3,208 |
Hover/Click |
Apr23 |
221121 |
79.39 |
79.69 |
75.15 |
79.46 |
+0.39 |
46,337 |
62,194 |
+6,549 |
Hover/Click |
May23 |
221121 |
79.00 |
79.33 |
74.95 |
79.13 |
+0.51 |
32,397 |
40,585 |
-2,545 |
Hover/Click |
Jun23 |
221121 |
78.33 |
78.95 |
74.70 |
78.74 |
+0.60 |
71,104 |
125,374 |
-1,720 |
Hover/Click |
Jul23 |
221121 |
77.99 |
78.47 |
74.45 |
78.30 |
+0.66 |
11,520 |
40,724 |
+1,269 |
Hover/Click |
Aug23 |
221121 |
76.90 |
77.94 |
74.11 |
77.83 |
+0.71 |
5,724 |
31,217 |
+129 |
Hover/Click |
Sep23 |
221121 |
75.85 |
77.40 |
73.62 |
77.34 |
+0.77 |
17,599 |
49,020 |
+388 |
Hover/Click |
Oct23 |
221121 |
76.33 |
76.91 |
73.26 |
76.86 |
+0.82 |
2,260 |
29,348 |
+635 |
Hover/Click |
Nov23 |
221121 |
75.34 |
76.59 |
72.81 |
76.38 |
+0.84 |
1,224 |
23,588 |
-290 |
Hover/Click |
Dec23 |
221121 |
75.48 |
76.16 |
72.41 |
75.91 |
+0.87 |
49,366 |
172,985 |
+490 |
Hover/Click |
Jan24 |
221121 |
75.50 |
75.50 |
72.53 |
75.44 |
+0.89 |
761 |
23,474 |
+202 |
Hover/Click |
Feb24 |
221121 |
74.99 |
74.99 |
72.23 |
74.99 |
+0.90 |
517 |
15,786 |
-88 |
Hover/Click |
Mar24 |
221121 |
74.62 |
74.62 |
71.89 |
74.62 |
+0.92 |
2,048 |
19,157 |
-396 |
Hover/Click |
Apr24 |
221121 |
74.27 |
74.27 |
71.64 |
74.27 |
+0.93 |
622 |
10,481 |
-188 |
Hover/Click |
Total Volume and Open Interest |
1,034,811 |
1,451,894 |
+14,760 |
|
e-miNY Crude Oil(NYM) |
Jan23 |
221121 |
80.300 |
80.475 |
75.250 |
80.050 |
-0.050 |
18,055 |
2,898 |
+737 |
|
Feb23 |
221121 |
80.125 |
80.225 |
75.350 |
79.900 |
+0.075 |
241 |
530 |
+80 |
|
Mar23 |
221121 |
79.775 |
80.000 |
75.375 |
79.725 |
+0.225 |
33 |
337 |
+11 |
|
Apr23 |
221121 |
78.350 |
79.750 |
75.500 |
79.450 |
+0.375 |
5 |
44 |
+0 |
|
May23 |
221121 |
78.000 |
79.200 |
75.000 |
79.125 |
+0.500 |
1 |
38 |
+0 |
|
Jun23 |
221121 |
76.700 |
78.750 |
75.300 |
78.750 |
+0.600 |
7 |
111 |
+1 |
|
Jul23 |
221121 |
75.750 |
78.300 |
74.900 |
78.300 |
+0.650 |
5 |
14 |
+5 |
|
Aug23 |
221121 |
77.350 |
77.825 |
74.500 |
77.825 |
+0.700 |
4 |
32 |
+4 |
|
Sep23 |
221121 |
77.350 |
77.350 |
74.025 |
77.350 |
+0.775 |
2 |
6 |
+1 |
|
Oct23 |
221121 |
76.850 |
76.850 |
76.850 |
76.850 |
+0.800 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
20,746 |
10,082 |
+631 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec22 |
221121 |
351.76 |
351.81 |
336.81 |
349.73 |
-2.08 |
28,754 |
37,334 |
-688 |
Hover/Click |
Jan23 |
221121 |
338.80 |
340.26 |
325.24 |
337.87 |
-1.81 |
34,406 |
73,329 |
+3,513 |
Hover/Click |
Feb23 |
221121 |
329.93 |
330.48 |
316.25 |
328.43 |
-1.28 |
14,973 |
31,218 |
+441 |
Hover/Click |
Mar23 |
221121 |
318.65 |
320.50 |
306.96 |
318.84 |
-0.75 |
9,401 |
29,455 |
+105 |
Hover/Click |
Apr23 |
221121 |
304.56 |
309.95 |
297.20 |
308.71 |
-0.35 |
6,063 |
29,024 |
+290 |
Hover/Click |
May23 |
221121 |
301.29 |
301.73 |
289.84 |
300.85 |
-0.02 |
3,347 |
16,027 |
+154 |
Hover/Click |
Jun23 |
221121 |
291.71 |
296.50 |
284.28 |
295.14 |
+0.28 |
2,944 |
18,695 |
+62 |
Hover/Click |
Jul23 |
221121 |
292.50 |
293.33 |
281.40 |
291.96 |
+0.53 |
1,390 |
7,481 |
+106 |
Hover/Click |
Aug23 |
221121 |
289.46 |
290.97 |
279.51 |
289.66 |
+0.69 |
901 |
3,558 |
-19 |
Hover/Click |
Sep23 |
221121 |
287.65 |
289.37 |
278.11 |
287.97 |
+0.82 |
786 |
4,028 |
+82 |
Hover/Click |
Oct23 |
221121 |
285.50 |
287.00 |
277.00 |
286.33 |
+0.93 |
450 |
3,419 |
-12 |
Hover/Click |
Nov23 |
221121 |
283.50 |
285.25 |
275.60 |
284.59 |
+1.05 |
320 |
1,946 |
-23 |
Hover/Click |
Dec23 |
221121 |
281.98 |
284.69 |
273.31 |
282.69 |
+1.18 |
774 |
14,850 |
+28 |
Hover/Click |
Jan24 |
221121 |
280.63 |
280.63 |
273.67 |
280.63 |
+1.24 |
61 |
1,599 |
+21 |
Hover/Click |
Total Volume and Open Interest |
104,703 |
277,358 |
+4,086 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec22 |
221121 |
242.14 |
248.45 |
232.60 |
243.71 |
+1.63 |
44,474 |
48,369 |
-2,408 |
Hover/Click |
Jan23 |
221121 |
235.30 |
239.18 |
225.38 |
236.46 |
+1.36 |
57,490 |
108,434 |
+4,641 |
Hover/Click |
Feb23 |
221121 |
234.33 |
237.33 |
224.34 |
235.20 |
+1.43 |
18,782 |
25,857 |
+1,464 |
Hover/Click |
Mar23 |
221121 |
235.50 |
238.26 |
225.67 |
236.31 |
+1.49 |
7,009 |
21,044 |
-205 |
Hover/Click |
Apr23 |
221121 |
251.92 |
256.58 |
244.44 |
254.82 |
+1.66 |
3,226 |
14,341 |
-129 |
Hover/Click |
May23 |
221121 |
251.27 |
255.74 |
244.43 |
254.68 |
+1.74 |
2,675 |
12,315 |
-68 |
Hover/Click |
Jun23 |
221121 |
249.70 |
254.51 |
243.00 |
253.07 |
+1.79 |
2,667 |
14,940 |
-288 |
Hover/Click |
Jul23 |
221121 |
249.13 |
250.90 |
240.90 |
250.17 |
+1.71 |
1,224 |
4,641 |
+29 |
Hover/Click |
Aug23 |
221121 |
245.50 |
247.15 |
237.50 |
246.40 |
+1.55 |
1,045 |
2,777 |
+45 |
Hover/Click |
Sep23 |
221121 |
240.98 |
242.89 |
232.44 |
241.77 |
+1.40 |
536 |
3,225 |
+76 |
Hover/Click |
Total Volume and Open Interest |
139,840 |
270,112 |
+3,241 |
|
e-miNY RBOB Gasoline(NYM) |
Dec22 |
221121 |
243.71 |
243.71 |
243.71 |
243.71 |
+1.63 |
1 |
2 |
+1 |
|
Jan23 |
221121 |
236.46 |
236.46 |
236.46 |
236.46 |
+1.36 |
|
|
|
|
Feb23 |
221121 |
235.20 |
235.20 |
235.20 |
235.20 |
+1.43 |
|
|
|
|
Mar23 |
221121 |
236.31 |
236.31 |
236.31 |
236.31 |
+1.49 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec22 |
221121 |
6.333 |
6.837 |
6.145 |
6.776 |
+0.473 |
106,768 |
40,049 |
-3,482 |
Hover/Click |
Jan23 |
221121 |
6.796 |
7.273 |
6.571 |
7.223 |
+0.507 |
72,237 |
170,177 |
+1,010 |
Hover/Click |
Feb23 |
221121 |
6.547 |
7.003 |
6.342 |
6.962 |
+0.479 |
28,488 |
64,627 |
+913 |
Hover/Click |
Mar23 |
221121 |
5.703 |
6.125 |
5.582 |
6.111 |
+0.408 |
33,448 |
102,512 |
+3,329 |
Hover/Click |
Apr23 |
221121 |
4.806 |
4.972 |
4.735 |
4.966 |
+0.152 |
29,181 |
90,726 |
+2,831 |
Hover/Click |
May23 |
221121 |
4.748 |
4.917 |
4.711 |
4.917 |
+0.131 |
12,395 |
91,078 |
-749 |
Hover/Click |
Jun23 |
221121 |
4.837 |
4.995 |
4.799 |
4.995 |
+0.120 |
7,973 |
26,643 |
+2,408 |
Hover/Click |
Jul23 |
221121 |
4.932 |
5.077 |
4.898 |
5.077 |
+0.109 |
6,589 |
32,433 |
+88 |
Hover/Click |
Aug23 |
221121 |
4.945 |
5.094 |
4.915 |
5.089 |
+0.104 |
5,381 |
27,287 |
-146 |
Hover/Click |
Sep23 |
221121 |
4.888 |
5.032 |
4.852 |
5.032 |
+0.101 |
5,481 |
33,505 |
+1,064 |
Hover/Click |
Oct23 |
221121 |
4.963 |
5.076 |
4.906 |
5.076 |
+0.097 |
11,390 |
50,578 |
+618 |
Hover/Click |
Nov23 |
221121 |
5.266 |
5.370 |
5.213 |
5.369 |
+0.082 |
3,341 |
20,143 |
+133 |
Hover/Click |
Dec23 |
221121 |
5.587 |
5.725 |
5.578 |
5.722 |
+0.085 |
2,759 |
27,888 |
+356 |
Hover/Click |
Jan24 |
221121 |
5.807 |
5.907 |
5.799 |
5.906 |
+0.069 |
3,018 |
34,171 |
-8 |
Hover/Click |
Feb24 |
221121 |
5.609 |
5.632 |
5.570 |
5.630 |
+0.050 |
1,065 |
12,056 |
-19 |
Hover/Click |
Mar24 |
221121 |
5.020 |
5.035 |
4.993 |
5.019 |
+0.025 |
1,262 |
23,897 |
-97 |
Hover/Click |
Total Volume and Open Interest |
334,756 |
989,626 |
+8,416 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221121 |
87.74 |
87.98 |
82.31 |
87.45 |
-0.17 |
313,529 |
252,040 |
-12,948 |
Hover/Click |
Feb23 |
221121 |
87.33 |
87.57 |
82.30 |
87.09 |
-0.06 |
251,545 |
387,622 |
-729 |
Hover/Click |
Mar23 |
221121 |
86.86 |
87.00 |
82.14 |
86.67 |
+0.11 |
162,177 |
223,089 |
-7,002 |
Hover/Click |
Apr23 |
221121 |
86.18 |
86.47 |
81.90 |
86.16 |
+0.23 |
67,642 |
105,004 |
-2,359 |
Hover/Click |
May23 |
221121 |
85.66 |
85.90 |
81.57 |
85.60 |
+0.33 |
45,562 |
97,067 |
+317 |
Hover/Click |
Jun23 |
221121 |
84.82 |
85.29 |
81.11 |
84.98 |
+0.41 |
91,846 |
176,703 |
+1,735 |
Hover/Click |
Jul23 |
221121 |
83.75 |
84.74 |
80.69 |
84.42 |
+0.46 |
18,116 |
50,254 |
+1,796 |
Hover/Click |
Aug23 |
221121 |
83.18 |
84.19 |
80.24 |
83.87 |
+0.51 |
9,708 |
39,229 |
+28 |
Hover/Click |
Sep23 |
221121 |
82.59 |
83.65 |
79.78 |
83.33 |
+0.57 |
18,915 |
47,712 |
+1,211 |
Hover/Click |
Oct23 |
221121 |
79.86 |
83.26 |
79.86 |
82.77 |
+0.59 |
2,842 |
31,846 |
-130 |
Hover/Click |
Nov23 |
221121 |
82.70 |
82.70 |
82.24 |
82.24 |
+0.60 |
1,576 |
27,237 |
+386 |
Hover/Click |
Dec23 |
221121 |
81.58 |
82.08 |
78.42 |
81.76 |
+0.62 |
46,369 |
169,214 |
+457 |
Hover/Click |
Jan24 |
221121 |
80.90 |
81.28 |
79.06 |
81.28 |
+0.65 |
620 |
23,426 |
-61 |
Hover/Click |
Feb24 |
221121 |
80.78 |
80.78 |
80.78 |
80.78 |
+0.67 |
997 |
18,403 |
+193 |
Hover/Click |
Total Volume and Open Interest |
1,066,414 |
1,888,633 |
-14,510 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221121 |
950.25 |
961.25 |
915.25 |
916.75 |
-29.25 |
51,424 |
87,256 |
-4,212 |
Hover/Click |
Jan23 |
221121 |
936.50 |
947.75 |
902.25 |
903.75 |
-29.25 |
57,337 |
104,753 |
+3,925 |
Hover/Click |
Feb23 |
221121 |
920.00 |
927.25 |
884.00 |
885.50 |
-28.50 |
28,175 |
45,400 |
+638 |
Hover/Click |
Mar23 |
221121 |
902.50 |
905.00 |
864.00 |
865.75 |
-27.25 |
21,580 |
46,156 |
+1,525 |
Hover/Click |
Apr23 |
221121 |
871.25 |
881.50 |
843.50 |
845.25 |
-25.75 |
13,825 |
29,194 |
-1,926 |
Hover/Click |
May23 |
221121 |
853.75 |
864.50 |
828.75 |
829.75 |
-24.75 |
5,740 |
22,887 |
-94 |
Hover/Click |
Jun23 |
221121 |
841.75 |
853.75 |
818.75 |
819.75 |
-23.25 |
11,032 |
26,319 |
+106 |
Hover/Click |
Jul23 |
221121 |
833.25 |
843.75 |
811.75 |
813.00 |
-21.75 |
2,283 |
11,646 |
+261 |
Hover/Click |
Aug23 |
221121 |
827.50 |
836.50 |
805.50 |
807.00 |
-20.25 |
1,656 |
9,693 |
+128 |
Hover/Click |
Sep23 |
221121 |
822.75 |
833.75 |
800.25 |
801.75 |
-19.00 |
2,196 |
13,600 |
-326 |
Hover/Click |
Total Volume and Open Interest |
203,716 |
462,830 |
+331 |
|
Ethanol(CBOT) |
Dec22 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jan23 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221121 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221118 |
81.89 |
81.89 |
77.32 |
80.08 |
-1.56 |
35,725 |
34,504 |
-5,010 |
Hover/Click |
Jan23 |
221121 |
80.33 |
80.50 |
75.32 |
80.04 |
-0.07 |
81,975 |
60,633 |
-2,934 |
Hover/Click |
Feb23 |
221121 |
80.09 |
80.25 |
75.34 |
79.91 |
+0.08 |
69,625 |
36,010 |
+2,927 |
Hover/Click |
Mar23 |
221121 |
78.78 |
79.97 |
75.31 |
79.72 |
+0.23 |
49,624 |
39,696 |
+5,125 |
Hover/Click |
Apr23 |
221121 |
78.56 |
79.63 |
75.21 |
79.46 |
+0.39 |
22,378 |
19,379 |
+81 |
Hover/Click |
May23 |
221121 |
78.61 |
79.21 |
75.15 |
79.13 |
+0.51 |
11,028 |
11,481 |
-285 |
Hover/Click |
Jun23 |
221121 |
78.19 |
78.93 |
74.82 |
78.74 |
+0.60 |
10,817 |
56,626 |
+808 |
Hover/Click |
Jul23 |
221121 |
75.59 |
78.30 |
74.88 |
78.30 |
+0.66 |
1,210 |
6,474 |
+105 |
Hover/Click |
Aug23 |
221121 |
77.83 |
77.83 |
77.83 |
77.83 |
+0.71 |
220 |
5,045 |
-11 |
Hover/Click |
Sep23 |
221121 |
74.25 |
77.34 |
74.25 |
77.34 |
+0.77 |
1,396 |
11,186 |
-213 |
Hover/Click |
Oct23 |
221121 |
76.86 |
76.86 |
76.86 |
76.86 |
+0.82 |
379 |
3,041 |
+168 |
Hover/Click |
Nov23 |
221121 |
76.38 |
76.38 |
76.38 |
76.38 |
+0.84 |
0 |
5,378 |
+0 |
Hover/Click |
Dec23 |
221121 |
73.38 |
75.91 |
72.53 |
75.91 |
+0.87 |
4,356 |
56,311 |
-109 |
Hover/Click |
Jan24 |
221121 |
75.44 |
75.44 |
75.44 |
75.44 |
+0.89 |
3 |
3,387 |
+3 |
Hover/Click |
Feb24 |
221121 |
74.99 |
74.99 |
74.99 |
74.99 |
+0.90 |
0 |
1,251 |
+0 |
Hover/Click |
Mar24 |
221121 |
74.62 |
74.62 |
74.62 |
74.62 |
+0.92 |
10 |
1,831 |
+10 |
Hover/Click |
Total Volume and Open Interest |
282,722 |
393,859 |
-4,597 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221121 |
106.910 |
107.895 |
106.780 |
107.732 |
+0.908 |
35,048 |
47,053 |
-389 |
Hover/Click |
Mar23 |
221121 |
106.400 |
107.500 |
106.400 |
107.342 |
+0.908 |
441 |
1,320 |
+104 |
Hover/Click |
Jun23 |
221121 |
106.918 |
106.918 |
106.918 |
106.918 |
+0.783 |
3 |
30 |
+3 |
Hover/Click |
Total Volume and Open Interest |
35,492 |
48,403 |
-282 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
66.79 |
66.89 |
65.91 |
66.04 |
-0.77 |
100,452 |
156,405 |
-2,780 |
Hover/Click |
Mar23 |
221121 |
67.09 |
67.12 |
66.16 |
66.29 |
-0.76 |
110 |
3,483 |
+39 |
Hover/Click |
Jun23 |
221121 |
67.00 |
67.00 |
66.46 |
66.53 |
-0.77 |
2 |
95 |
+2 |
Hover/Click |
Total Volume and Open Interest |
100,594 |
160,129 |
-2,739 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
118.94 |
119.04 |
117.87 |
118.24 |
-0.76 |
100,572 |
220,085 |
-2,357 |
Hover/Click |
Mar23 |
221121 |
119.15 |
119.15 |
118.20 |
118.55 |
-0.76 |
301 |
2,444 |
+4 |
Hover/Click |
Jun23 |
221121 |
118.59 |
118.80 |
118.50 |
118.80 |
-0.74 |
0 |
171 |
+0 |
Hover/Click |
Total Volume and Open Interest |
100,918 |
224,612 |
-2,353 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
74.74 |
74.77 |
74.11 |
74.37 |
-0.36 |
75,614 |
133,026 |
-505 |
Hover/Click |
Mar23 |
221121 |
74.86 |
74.87 |
74.25 |
74.50 |
-0.36 |
251 |
4,199 |
-7 |
Hover/Click |
Jun23 |
221121 |
74.63 |
74.64 |
74.41 |
74.64 |
-0.35 |
45 |
917 |
+29 |
Hover/Click |
Sep23 |
221121 |
74.65 |
74.77 |
74.54 |
74.77 |
-0.36 |
3 |
213 |
+3 |
Hover/Click |
Total Volume and Open Interest |
75,924 |
138,549 |
-474 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
71.45 |
71.56 |
70.51 |
70.56 |
-0.91 |
108,105 |
225,043 |
-4,281 |
Hover/Click |
Mar23 |
221121 |
72.41 |
72.41 |
71.38 |
71.42 |
-0.93 |
222 |
3,708 |
-7 |
Hover/Click |
Jun23 |
221121 |
72.43 |
73.38 |
72.43 |
72.43 |
-0.94 |
7 |
297 |
-5 |
Hover/Click |
Total Volume and Open Interest |
108,355 |
229,537 |
-4,288 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
105.17 |
105.23 |
104.50 |
104.54 |
-0.66 |
18,615 |
41,221 |
-125 |
Hover/Click |
Mar23 |
221121 |
105.97 |
105.99 |
105.65 |
105.67 |
-0.66 |
44 |
561 |
-4 |
Hover/Click |
Jun23 |
221121 |
106.88 |
106.88 |
106.88 |
106.88 |
-0.65 |
0 |
322 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,659 |
42,118 |
-129 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
103.50 |
103.55 |
102.44 |
102.60 |
-0.90 |
182,882 |
657,535 |
-969 |
Hover/Click |
Mar23 |
221121 |
104.17 |
104.23 |
103.16 |
103.31 |
-0.91 |
1,363 |
12,169 |
-99 |
Hover/Click |
Jun23 |
221121 |
104.23 |
104.24 |
103.89 |
104.01 |
-0.90 |
18 |
5,865 |
-9 |
Hover/Click |
Total Volume and Open Interest |
185,186 |
679,032 |
-1,141 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
511.38 |
512.50 |
507.75 |
509.00 |
-2.75 |
46,702 |
299,831 |
-4,597 |
Hover/Click |
Mar23 |
221121 |
503.00 |
504.50 |
500.25 |
501.25 |
-2.75 |
27 |
111 |
+17 |
Hover/Click |
Total Volume and Open Interest |
46,730 |
299,999 |
-4,580 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
185.25 |
188.35 |
183.25 |
187.85 |
+2.45 |
33,731 |
29,164 |
+7,123 |
Hover/Click |
Jan23 |
221121 |
183.50 |
187.15 |
183.05 |
186.75 |
+2.45 |
346 |
686 |
+139 |
|
Feb23 |
221121 |
185.80 |
185.80 |
185.80 |
185.80 |
+2.35 |
0 |
2 |
+0 |
|
Mar23 |
221121 |
184.85 |
184.85 |
184.85 |
184.85 |
+2.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
34,077 |
29,852 |
+7,262 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
125~130 |
126~130 |
125~070 |
125~150 |
+0~010 |
356,445 |
1,163,608 |
-19,784 |
Hover/Click |
Mar23 |
221121 |
125~060 |
126~070 |
125~000 |
125~100 |
+0~020 |
21,167 |
49,159 |
+16,704 |
Hover/Click |
Jun23 |
221121 |
125~100 |
125~100 |
125~100 |
125~100 |
+0~020 |
1 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
377,613 |
1,212,771 |
-3,080 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
112~085 |
112~230 |
112~040 |
112~100 |
+0~005 |
1,467,726 |
3,831,716 |
-41,435 |
Hover/Click |
Mar23 |
221121 |
112~175 |
112~315 |
112~115 |
112~185 |
+0~005 |
62,977 |
158,484 |
+23,989 |
Hover/Click |
Jun23 |
221121 |
112~245 |
112~245 |
112~245 |
112~245 |
+0~005 |
25 |
10 |
-16 |
Hover/Click |
Total Volume and Open Interest |
1,530,728 |
3,990,210 |
-17,462 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
107~186 |
107~274 |
107~144 |
107~180 |
-0~022 |
1,015,956 |
4,154,282 |
-69,166 |
Hover/Click |
Mar23 |
221121 |
107~304 |
108~060 |
107~252 |
107~286 |
-0~016 |
60,528 |
150,060 |
+36,862 |
Hover/Click |
Jun23 |
221121 |
108~046 |
108~046 |
108~046 |
108~046 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,076,484 |
4,304,342 |
-32,304 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
102~040 |
102~061 |
102~021 |
102~032 |
-0~017 |
555,196 |
2,174,536 |
-20,668 |
Hover/Click |
Mar23 |
221121 |
102~126 |
102~154 |
102~111 |
102~122 |
-0~016 |
39,613 |
95,362 |
+28,450 |
Hover/Click |
Jun23 |
221121 |
102~160 |
102~160 |
102~160 |
102~160 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
594,809 |
2,269,898 |
+7,782 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
95.010 |
95.015 |
95.000 |
95.007 |
-0.007 |
223,015 |
1,482,074 |
-35,946 |
|
Mar23 |
221121 |
94.730 |
94.750 |
94.715 |
94.730 |
-0.020 |
95,156 |
834,395 |
-3,431 |
|
Jun23 |
221121 |
94.685 |
94.705 |
94.660 |
94.680 |
-0.025 |
98,160 |
685,991 |
+3,647 |
|
Sep23 |
221121 |
94.865 |
94.900 |
94.820 |
94.850 |
-0.045 |
45,930 |
686,203 |
-279 |
|
Dec23 |
221121 |
95.160 |
95.210 |
95.115 |
95.145 |
-0.040 |
72,700 |
870,708 |
-597 |
|
Mar24 |
221121 |
95.530 |
95.595 |
95.485 |
95.520 |
-0.030 |
34,456 |
383,853 |
+307 |
|
Jun24 |
221121 |
95.865 |
95.935 |
95.825 |
95.860 |
-0.015 |
30,893 |
395,475 |
-619 |
|
Sep24 |
221121 |
96.085 |
96.170 |
96.055 |
96.095 |
-0.005 |
32,506 |
376,159 |
-2,641 |
|
Dec24 |
221121 |
96.250 |
96.330 |
96.210 |
96.245 |
-0.015 |
34,039 |
616,295 |
-2,446 |
|
Mar25 |
221121 |
96.375 |
96.450 |
96.325 |
96.360 |
-0.020 |
15,422 |
225,769 |
-646 |
|
Jun25 |
221121 |
96.460 |
96.535 |
96.410 |
96.440 |
-0.025 |
15,425 |
167,372 |
-2,822 |
|
Sep25 |
221121 |
96.525 |
96.585 |
96.470 |
96.495 |
-0.025 |
8,272 |
119,152 |
-562 |
|
Dec25 |
221121 |
96.540 |
96.605 |
96.500 |
96.520 |
-0.025 |
9,817 |
154,483 |
+408 |
|
Mar26 |
221121 |
96.550 |
96.600 |
96.500 |
96.515 |
-0.025 |
6,771 |
75,607 |
-335 |
|
Jun26 |
221121 |
96.525 |
96.585 |
96.485 |
96.505 |
-0.020 |
6,054 |
84,589 |
+619 |
|
Sep26 |
221121 |
96.510 |
96.570 |
96.470 |
96.495 |
-0.010 |
5,917 |
96,315 |
+496 |
|
Dec26 |
221121 |
96.480 |
96.550 |
96.450 |
96.475 |
-0.005 |
8,498 |
77,074 |
+1,336 |
|
Mar27 |
221121 |
96.455 |
96.515 |
96.415 |
96.445 |
unch |
6,562 |
54,857 |
+209 |
|
Total Volume and Open Interest |
769,908 |
7,578,825 |
-40,375 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221121 |
133~01 |
134~15 |
132~28 |
133~16 |
+0~15 |
231,495 |
1,414,080 |
-18,974 |
|
Mar23 |
221121 |
133~22 |
134~30 |
133~12 |
134~00 |
+0~16 |
29,467 |
88,492 |
+20,025 |
|
Jun23 |
221121 |
134~00 |
134~00 |
134~00 |
134~00 |
+0~16 |
|
|
|
|
Total Volume and Open Interest |
260,962 |
1,502,572 |
+1,051 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221121 |
118~120 |
119~010 |
118~070 |
118~140 |
unch |
344,725 |
1,381,813 |
-4,541 |
|
Mar23 |
221121 |
118~170 |
119~015 |
118~085 |
118~145 |
-0~010 |
11,296 |
17,539 |
+8,453 |
|
Jun23 |
221121 |
118~145 |
118~145 |
118~145 |
118~145 |
-0~010 |
|
|
|
|
Total Volume and Open Interest |
356,021 |
1,399,352 |
+3,912 |
|
30 Day Federal Funds(CBOT) |
Nov22 |
221121 |
96.220 |
96.220 |
96.217 |
96.217 |
unch |
5,222 |
337,722 |
-35 |
|
Dec22 |
221121 |
95.860 |
95.870 |
95.850 |
95.855 |
-0.005 |
20,853 |
205,183 |
-1,801 |
|
Jan23 |
221121 |
95.630 |
95.635 |
95.620 |
95.625 |
unch |
67,542 |
355,061 |
-8,054 |
|
Feb23 |
221121 |
95.270 |
95.275 |
95.250 |
95.260 |
-0.010 |
51,994 |
186,781 |
+6,246 |
|
Mar23 |
221121 |
95.190 |
95.195 |
95.170 |
95.180 |
-0.015 |
9,358 |
49,935 |
-387 |
|
Apr23 |
221121 |
95.045 |
95.065 |
95.030 |
95.040 |
-0.020 |
31,290 |
87,386 |
+1,687 |
|
Total Volume and Open Interest |
268,432 |
1,495,180 |
-3,842 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221121 |
149.28 |
149.44 |
149.21 |
149.32 |
-0.16 |
1,445 |
15,557 |
+16 |
Hover/Click |
Mar23 |
221121 |
148.47 |
148.50 |
148.41 |
148.41 |
-0.16 |
0 |
39 |
+0 |
Hover/Click |
Jun23 |
221121 |
148.41 |
148.41 |
148.41 |
148.41 |
-0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,445 |
15,596 |
+16 |
|
Euro-Buxl(EUREX) |
Dec22 |
221121 |
152.00 |
154.18 |
150.66 |
152.98 |
+0.76 |
56,677 |
225,560 |
+416 |
|
Mar23 |
221121 |
151.20 |
152.00 |
151.20 |
151.92 |
+0.74 |
115 |
237 |
+87 |
|
Jun23 |
221121 |
150.14 |
150.14 |
150.14 |
150.14 |
+0.76 |
|
|
|
|
Total Volume and Open Interest |
56,792 |
225,797 |
+503 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221121 |
140.14 |
140.88 |
139.55 |
140.42 |
+0.24 |
701,189 |
1,429,269 |
-39,991 |
Hover/Click |
Mar23 |
221121 |
139.54 |
140.05 |
138.74 |
139.64 |
+0.26 |
17,073 |
32,734 |
+14,825 |
Hover/Click |
Jun23 |
221121 |
137.32 |
137.32 |
137.32 |
137.32 |
+0.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
718,262 |
1,462,003 |
-25,166 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221121 |
119.80 |
120.20 |
119.58 |
119.95 |
+0.08 |
536,343 |
1,603,925 |
-51,984 |
Hover/Click |
Mar23 |
221121 |
118.78 |
118.90 |
118.47 |
118.83 |
+0.10 |
10,653 |
57,950 |
+10,496 |
Hover/Click |
Jun23 |
221121 |
119.23 |
119.23 |
119.23 |
119.23 |
+0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
546,996 |
1,661,875 |
-41,488 |
|
Euro-Schatz(EUREX) |
Dec22 |
221121 |
106.81 |
106.93 |
106.76 |
106.85 |
+0.01 |
360,462 |
1,929,633 |
-75,364 |
|
Mar23 |
221121 |
106.50 |
106.63 |
106.50 |
106.59 |
unch |
4,736 |
28,108 |
+1,815 |
|
Jun23 |
221121 |
106.74 |
106.74 |
106.74 |
106.74 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
365,198 |
1,957,741 |
-73,549 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221121 |
97.835 |
97.835 |
97.835 |
97.835 |
+0.010 |
0 |
283 |
+0 |
|
Mar23 |
221121 |
97.195 |
97.195 |
97.195 |
97.195 |
+0.010 |
0 |
401 |
+0 |
|
Jun23 |
221121 |
96.975 |
96.975 |
96.975 |
96.975 |
+0.005 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
0 |
1,479 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221121 |
105~23 |
106~17 |
105~07 |
106~08 |
+0~18 |
185,432 |
442,583 |
+1,169 |
Hover/Click |
Mar23 |
221121 |
103~31 |
104~16 |
103~17 |
104~13 |
+0~18 |
36 |
78 |
+25 |
Hover/Click |
Total Volume and Open Interest |
185,468 |
442,661 |
+1,194 |
|
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 |
221121 |
97.815 |
97.835 |
97.805 |
97.830 |
+0.005 |
114,946 |
720,196 |
-3,309 |
|
Mar23 |
221121 |
97.185 |
97.210 |
97.150 |
97.190 |
+0.005 |
104,769 |
556,826 |
+2,085 |
|
Jun23 |
221121 |
96.970 |
97.000 |
96.930 |
96.970 |
+0.005 |
109,402 |
471,379 |
+108 |
|
Total Volume and Open Interest |
887,429 |
4,125,708 |
-6,706 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221121 |
96.83 |
96.85 |
96.83 |
96.84 |
unch |
22,639 |
198,986 |
+2,094 |
|
Mar23 |
221121 |
96.39 |
96.42 |
96.37 |
96.41 |
+0.02 |
28,854 |
214,367 |
-439 |
|
Jun23 |
221121 |
96.13 |
96.17 |
96.10 |
96.15 |
+0.02 |
20,089 |
124,859 |
+5,324 |
|
Sep23 |
221121 |
96.02 |
96.05 |
95.97 |
96.02 |
+0.01 |
12,174 |
113,128 |
+833 |
|
Dec23 |
221121 |
96.01 |
96.04 |
95.96 |
96.01 |
unch |
11,066 |
105,339 |
+1,364 |
|
Mar24 |
221121 |
96.08 |
96.10 |
96.03 |
96.07 |
unch |
5,800 |
72,677 |
+819 |
|
Jun24 |
221121 |
96.16 |
96.17 |
96.10 |
96.14 |
-0.01 |
5,942 |
72,140 |
+1,133 |
|
Sep24 |
221121 |
96.24 |
96.26 |
96.18 |
96.21 |
-0.03 |
4,669 |
41,936 |
+723 |
|
Dec24 |
221121 |
96.27 |
96.27 |
96.27 |
96.27 |
-0.03 |
351 |
1,457 |
-8 |
|
Mar25 |
221121 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.03 |
64 |
311 |
+64 |
|
Total Volume and Open Interest |
111,698 |
945,707 |
+11,952 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221121 |
96.39 |
96.42 |
96.33 |
96.41 |
+0.02 |
140,058 |
1,094,494 |
+16,787 |
|
Mar23 |
221121 |
96.39 |
96.39 |
96.39 |
96.39 |
unch |
|
|
|
|
Total Volume and Open Interest |
140,058 |
1,094,494 |
+16,787 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221121 |
96.76 |
96.78 |
96.70 |
96.77 |
+0.01 |
159,290 |
821,054 |
+16,502 |
|
Mar23 |
221121 |
96.77 |
96.77 |
96.77 |
96.77 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
159,290 |
821,054 |
+16,502 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221121 |
1752.0 |
1755.0 |
1733.9 |
1739.6 |
-14.8 |
169,097 |
186,807 |
-11,806 |
Hover/Click |
Feb23 |
221121 |
1766.6 |
1769.7 |
1748.8 |
1754.6 |
-14.4 |
28,826 |
238,183 |
+7,769 |
Hover/Click |
Apr23 |
221121 |
1784.7 |
1784.7 |
1764.2 |
1769.8 |
-14.2 |
2,420 |
24,490 |
+154 |
Hover/Click |
Jun23 |
221121 |
1797.7 |
1797.7 |
1779.0 |
1785.2 |
-14.1 |
1,459 |
13,988 |
+260 |
Hover/Click |
Aug23 |
221121 |
1814.4 |
1814.4 |
1796.3 |
1801.7 |
-14.1 |
120 |
3,144 |
+67 |
Hover/Click |
Oct23 |
221121 |
1817.3 |
1817.3 |
1817.3 |
1817.3 |
-14.1 |
2 |
701 |
+2 |
Hover/Click |
Dec23 |
221121 |
1839.5 |
1839.9 |
1832.5 |
1833.7 |
-14.2 |
195 |
4,921 |
+46 |
Hover/Click |
Feb24 |
221121 |
1848.7 |
1848.7 |
1848.7 |
1848.7 |
-14.2 |
0 |
6 |
+0 |
Hover/Click |
Apr24 |
221121 |
1860.2 |
1860.2 |
1860.2 |
1860.2 |
-14.2 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221121 |
1870.9 |
1870.9 |
1870.9 |
1870.9 |
-14.2 |
0 |
180 |
+0 |
Hover/Click |
Aug24 |
221121 |
1879.4 |
1879.4 |
1879.4 |
1879.4 |
-14.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
202,355 |
474,243 |
-3,531 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221121 |
2098.5 |
2104.0 |
2060.0 |
2087.2 |
-12.5 |
68,303 |
52,183 |
-4,447 |
Hover/Click |
Mar23 |
221121 |
2117.5 |
2123.0 |
2079.0 |
2106.2 |
-13.4 |
15,905 |
76,911 |
+3,938 |
Hover/Click |
May23 |
221121 |
2112.0 |
2123.5 |
2094.5 |
2121.5 |
-12.7 |
1,077 |
5,335 |
+349 |
Hover/Click |
Jul23 |
221121 |
2123.0 |
2148.0 |
2113.0 |
2136.9 |
-12.4 |
145 |
1,598 |
+15 |
Hover/Click |
Sep23 |
221121 |
2158.5 |
2168.5 |
2155.0 |
2157.1 |
-11.6 |
21 |
899 |
+1 |
Hover/Click |
Dec23 |
221121 |
2203.0 |
2212.5 |
2163.5 |
2182.9 |
-11.6 |
29 |
351 |
+10 |
Hover/Click |
Mar24 |
221121 |
2206.0 |
2206.0 |
2206.0 |
2206.0 |
-11.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
85,633 |
138,792 |
-115 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221121 |
986.1 |
995.3 |
970.7 |
987.9 |
+3.6 |
19,539 |
57,044 |
+279 |
Hover/Click |
Apr23 |
221121 |
985.5 |
994.3 |
970.5 |
987.0 |
+3.3 |
1,327 |
7,647 |
+558 |
Hover/Click |
Jul23 |
221121 |
982.0 |
987.8 |
972.0 |
987.8 |
+3.5 |
62 |
243 |
+39 |
Hover/Click |
Oct23 |
221121 |
990.5 |
990.5 |
990.5 |
990.5 |
+2.8 |
4 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,932 |
64,946 |
+876 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221121 |
1932.50 |
1946.00 |
1826.50 |
1853.00 |
-85.90 |
2,299 |
3,755 |
-289 |
Hover/Click |
Mar23 |
221121 |
1946.50 |
1958.50 |
1841.50 |
1865.70 |
-86.00 |
881 |
4,583 |
+142 |
Hover/Click |
Jun23 |
221121 |
1880.00 |
1882.00 |
1872.00 |
1874.30 |
-86.00 |
6 |
14 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,186 |
8,352 |
-146 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221121 |
364.35 |
364.80 |
354.75 |
357.15 |
-6.05 |
56,357 |
41,730 |
-4,208 |
Hover/Click |
Mar23 |
221121 |
365.00 |
365.50 |
355.60 |
357.60 |
-6.55 |
24,884 |
79,471 |
-26 |
Hover/Click |
May23 |
221121 |
365.55 |
365.65 |
356.50 |
357.90 |
-6.50 |
6,949 |
21,126 |
-352 |
Hover/Click |
Jul23 |
221121 |
361.90 |
365.00 |
357.00 |
358.00 |
-6.60 |
3,997 |
9,312 |
+825 |
Hover/Click |
Sep23 |
221121 |
360.10 |
360.95 |
357.35 |
358.10 |
-6.55 |
1,133 |
2,753 |
+875 |
Hover/Click |
Total Volume and Open Interest |
95,123 |
163,863 |
-2,912 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221121 |
33762 |
33899 |
33585 |
33735 |
-40 |
170,670 |
70,990 |
+148 |
Hover/Click |
Mar23 |
221121 |
33963 |
34135 |
33837 |
33979 |
-46 |
270 |
1,804 |
+24 |
Hover/Click |
Jun23 |
221121 |
34153 |
34373 |
34095 |
34145 |
-58 |
0 |
28 |
+0 |
Hover/Click |
Sep23 |
221121 |
34342 |
34342 |
34342 |
34342 |
-58 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
170,940 |
72,824 |
+172 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
3972.50 |
3982.00 |
3937.50 |
3958.00 |
-16.00 |
1,560,808 |
2,235,822 |
-8,487 |
Hover/Click |
Mar23 |
221121 |
4011.75 |
4014.75 |
3972.00 |
3991.50 |
-16.00 |
10,460 |
84,174 |
+5,614 |
Hover/Click |
Jun23 |
221121 |
4040.00 |
4049.25 |
4010.75 |
4027.75 |
-16.00 |
658 |
2,895 |
+530 |
Hover/Click |
Sep23 |
221121 |
4067.00 |
4067.00 |
4063.00 |
4067.00 |
-11.00 |
0 |
384 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,571,926 |
2,326,177 |
-2,343 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
11723.00 |
11756.00 |
11553.00 |
11588.00 |
-120.00 |
658,469 |
246,638 |
-11,709 |
Hover/Click |
Mar23 |
221121 |
11834.25 |
11869.25 |
11671.50 |
11705.00 |
-120.50 |
902 |
4,766 |
-1 |
Hover/Click |
Jun23 |
221121 |
11791.00 |
11837.00 |
11791.00 |
11837.00 |
-100.00 |
2 |
275 |
-2 |
Hover/Click |
Total Volume and Open Interest |
659,373 |
252,057 |
-11,712 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221121 |
2517.50 |
2520.00 |
2495.10 |
2508.90 |
-5.20 |
22,378 |
45,526 |
-167 |
Hover/Click |
Mar23 |
221121 |
2510.90 |
2510.90 |
2510.90 |
2510.90 |
-5.60 |
3 |
3 |
+2 |
Hover/Click |
Jun23 |
221121 |
2518.10 |
2518.10 |
2518.10 |
2518.10 |
-5.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
22,381 |
45,529 |
-165 |
|
Volatility Index(CBOE) |
Nov22 |
221116 |
24.70 |
25.60 |
23.85 |
24.40 |
-0.18 |
58,704 |
37,886 |
-17,311 |
|
Dec22 |
221121 |
24.45 |
24.80 |
23.80 |
23.81 |
-0.71 |
51,937 |
160,323 |
-399 |
|
Jan23 |
221121 |
26.49 |
26.70 |
25.90 |
25.95 |
-0.56 |
40,678 |
71,720 |
+2,708 |
|
Feb23 |
221121 |
26.98 |
27.16 |
26.50 |
26.51 |
-0.49 |
15,418 |
35,114 |
+822 |
|
Total Volume and Open Interest |
123,806 |
308,100 |
+4,538 |
|
S & P 600(CME) |
Dec22 |
221121 |
1215.00 |
1215.00 |
1215.00 |
1215.00 |
-3.80 |
|
|
|
|
Mar23 |
221121 |
1218.10 |
1218.10 |
1218.10 |
1218.10 |
-3.80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
1853.10 |
1857.90 |
1829.80 |
1843.20 |
-10.00 |
178,212 |
467,642 |
+142 |
Hover/Click |
Mar23 |
221121 |
1862.20 |
1871.90 |
1844.70 |
1858.40 |
-10.20 |
1,215 |
2,345 |
+813 |
Hover/Click |
Jun23 |
221121 |
1870.50 |
1870.50 |
1870.50 |
1870.50 |
-10.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
179,427 |
469,987 |
+955 |
|
Nikkei 225(CME) |
Dec22 |
221121 |
28005 |
28090 |
27840 |
28050 |
+80 |
4,859 |
14,692 |
+14 |
|
Mar23 |
221121 |
27885 |
28000 |
27780 |
27985 |
+85 |
33 |
64 |
+19 |
|
Total Volume and Open Interest |
4,892 |
14,756 |
+33 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221121 |
27870 |
28020 |
27840 |
27960 |
-40 |
60,794 |
113,291 |
+1,542 |
|
Mar23 |
221121 |
27895 |
27930 |
27895 |
27895 |
-40 |
117 |
1,229 |
+62 |
|
Jun23 |
221121 |
27640 |
27640 |
27640 |
27640 |
-40 |
0 |
3,186 |
+0 |
|
Total Volume and Open Interest |
61,859 |
131,401 |
+1,783 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221121 |
27970 |
28000 |
27840 |
27970 |
+90 |
310,914 |
419,631 |
-500 |
|
Mar23 |
221121 |
27830 |
27965 |
27765 |
27890 |
-20 |
55,846 |
33,551 |
-5,107 |
|
Jun23 |
221121 |
27565 |
27690 |
27520 |
27640 |
-10 |
909 |
1,793 |
+25 |
|
Total Volume and Open Interest |
644,437 |
493,533 |
-100,806 |
|
Nikkei 225(JPX) |
Dec22 |
221121 |
27970 |
28000 |
27840 |
27970 |
+90 |
24,451 |
228,468 |
-38 |
|
Mar23 |
221121 |
27890 |
27920 |
27770 |
27890 |
+80 |
481 |
24,558 |
+517 |
|
Jun23 |
221121 |
27640 |
27640 |
27640 |
27640 |
+90 |
1 |
11,328 |
+0 |
|
Total Volume and Open Interest |
24,939 |
317,162 |
+176 |
|
Nikkei 225(CME) Yen |
Dec22 |
221121 |
27995 |
28090 |
27845 |
28045 |
+80 |
26,852 |
48,525 |
+889 |
|
Mar23 |
221121 |
27900 |
27995 |
27805 |
27970 |
+80 |
28 |
31 |
+0 |
|
Jun23 |
221121 |
27745 |
27745 |
27745 |
27745 |
+85 |
|
|
|
|
Total Volume and Open Interest |
26,880 |
48,556 |
+889 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221121 |
28050 |
28080 |
28050 |
28050 |
+80 |
6 |
1 |
+0 |
|
Mar23 |
221121 |
27970 |
27970 |
27970 |
27970 |
+80 |
|
|
|
|
Jun23 |
221121 |
27750 |
27750 |
27750 |
27750 |
+90 |
|
|
|
|
Total Volume and Open Interest |
6 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221121 |
6624.5 |
6662.0 |
6609.5 |
6632.0 |
-9.5 |
86,992 |
184,396 |
+45,131 |
|
Jan23 |
221121 |
6634.5 |
6634.5 |
6634.5 |
6634.5 |
-9.5 |
6 |
5 |
+5 |
|
Feb23 |
221121 |
6644.5 |
6644.5 |
6644.5 |
6644.5 |
|
|
|
|
|
Mar23 |
221121 |
6640.0 |
6655.5 |
6640.0 |
6655.5 |
-9.5 |
0 |
43 |
+4 |
|
Jun23 |
221121 |
6550.0 |
6550.0 |
6550.0 |
6550.0 |
-9.5 |
|
|
|
|
Sep23 |
221121 |
6581.0 |
6581.0 |
6581.0 |
6581.0 |
-9.5 |
|
|
|
|
Total Volume and Open Interest |
153,580 |
330,880 |
+11,663 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov22 |
221121 |
18020 |
18100 |
17395 |
17664 |
-329 |
150,284 |
127,433 |
-2,902 |
|
Dec22 |
221121 |
18124 |
18160 |
17477 |
17733 |
-330 |
1,433 |
16,611 |
+27 |
|
Jan23 |
221121 |
17680 |
17762 |
17680 |
17762 |
-417 |
5 |
727 |
-2 |
|
Total Volume and Open Interest |
153,041 |
150,961 |
-2,572 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221121 |
14431.0 |
14454.0 |
14335.0 |
14402.0 |
-45.0 |
59,603 |
96,504 |
-2,325 |
|
Mar23 |
221121 |
14462.0 |
14506.0 |
14434.0 |
14483.0 |
-45.0 |
36 |
726 |
-2 |
|
Jun23 |
221121 |
14633.0 |
14633.0 |
14633.0 |
14633.0 |
-46.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
59,639 |
97,238 |
-2,327 |
|
Mini-DAX(EUREX) |
Dec22 |
221121 |
14429.0 |
14448.0 |
14335.0 |
14402.0 |
-45.0 |
40,031 |
12,912 |
-120 |
|
Mar23 |
221121 |
14460.0 |
14492.0 |
14460.0 |
14483.0 |
-45.0 |
55 |
318 |
-6 |
|
Jun23 |
221121 |
14633.0 |
14633.0 |
14633.0 |
14633.0 |
-46.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
40,086 |
13,237 |
-126 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221121 |
3922 |
3928 |
3895 |
3911 |
-12 |
876,850 |
4,673,461 |
-46,657 |
|
Mar23 |
221121 |
3918 |
3920 |
3904 |
3916 |
-13 |
13,359 |
81,117 |
+9,255 |
|
Jun23 |
221121 |
3858 |
3858 |
3858 |
3858 |
-13 |
0 |
19,518 |
+0 |
|
Total Volume and Open Interest |
890,209 |
4,783,058 |
-37,402 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221121 |
11013 |
11121 |
11013 |
11092 |
+54 |
29,055 |
189,471 |
-2,588 |
|
Mar23 |
221121 |
10946 |
11002 |
10946 |
11002 |
+54 |
3 |
105 |
+1 |
|
Jun23 |
221121 |
10875 |
10875 |
10875 |
10875 |
+53 |
|
|
|
|
Total Volume and Open Interest |
29,058 |
189,576 |
-2,587 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221121 |
7396.00 |
7424.00 |
7348.00 |
7386.00 |
-4.50 |
85,240 |
562,775 |
+3,115 |
|
Mar23 |
221121 |
7375.00 |
7420.00 |
7370.00 |
7385.00 |
-5.50 |
41 |
2,303 |
+17 |
|
Jun23 |
221121 |
7400.00 |
7400.00 |
7400.00 |
7400.00 |
-5.50 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
85,281 |
565,100 |
+3,132 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221121 |
7160.0 |
7203.0 |
7145.0 |
7148.0 |
-20.0 |
41,201 |
232,687 |
-1,031 |
|
Mar23 |
221121 |
7136.0 |
7136.0 |
7099.0 |
7099.0 |
-20.0 |
27 |
335 |
+17 |
|
Jun23 |
221121 |
7115.0 |
7115.0 |
7115.0 |
7115.0 |
-20.0 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
41,232 |
237,108 |
-1,012 |
|
FTSE MIB(ISE) |
Dec22 |
221121 |
24460.00 |
24595.00 |
24340.00 |
24389.00 |
-143.00 |
17,747 |
105,124 |
-2,512 |
|
Mar23 |
221121 |
24610.00 |
24610.00 |
24405.00 |
24446.00 |
-143.00 |
48 |
957 |
+25 |
|
Jun23 |
221121 |
24016.00 |
24016.00 |
24016.00 |
24016.00 |
-123.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
17,795 |
106,090 |
-2,487 |
|
KOSPI 200(KFE) |
Dec22 |
221121 |
317.90 |
318.50 |
314.00 |
314.45 |
-3.00 |
284,564 |
300,176 |
-1,679 |
|
Mar23 |
221121 |
315.45 |
316.25 |
312.00 |
312.65 |
-2.70 |
1,612 |
19,782 |
+611 |
|
Jun23 |
221121 |
317.20 |
317.20 |
314.25 |
315.65 |
-1.40 |
33 |
20,577 |
+9 |
|
Total Volume and Open Interest |
286,330 |
376,726 |
-1,066 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec22 |
221121 |
615.35 |
619.50 |
600.15 |
618.35 |
-0.15 |
12 |
1,167 |
-5 |
|
Jan23 |
221121 |
620.85 |
620.85 |
620.85 |
620.85 |
-0.15 |
|
|
|
|
Feb23 |
221121 |
623.35 |
623.35 |
623.35 |
623.35 |
+4.85 |
|
|
|
|
Total Volume and Open Interest |
12 |
1,167 |
-5 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|