|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 05, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221205 |
1440.50 |
1451.00 |
1435.25 |
1437.75 |
-0.75 |
134,068 |
228,169 |
-8,167 |
Hover/Click |
Mar23 |
221205 |
1447.00 |
1458.00 |
1443.00 |
1445.00 |
-1.50 |
67,598 |
163,203 |
+2,255 |
Hover/Click |
May23 |
221205 |
1455.00 |
1465.50 |
1451.25 |
1453.00 |
-1.00 |
25,522 |
98,766 |
-55 |
Hover/Click |
Jul23 |
221205 |
1459.00 |
1469.75 |
1455.75 |
1457.75 |
-0.75 |
18,816 |
74,248 |
-1,817 |
Hover/Click |
Aug23 |
221205 |
1441.00 |
1450.75 |
1438.50 |
1440.75 |
-0.25 |
2,049 |
4,448 |
-29 |
Hover/Click |
Sep23 |
221205 |
1405.00 |
1407.00 |
1396.50 |
1398.75 |
-0.25 |
1,384 |
4,026 |
-67 |
Hover/Click |
Nov23 |
221205 |
1376.00 |
1383.75 |
1373.75 |
1376.75 |
-1.00 |
8,033 |
51,632 |
+503 |
Hover/Click |
Jan24 |
221205 |
1383.25 |
1385.75 |
1377.00 |
1380.25 |
-0.25 |
443 |
2,087 |
+62 |
Hover/Click |
Mar24 |
221205 |
1377.25 |
1379.50 |
1372.00 |
1375.25 |
+0.50 |
513 |
3,483 |
+130 |
Hover/Click |
May24 |
221205 |
1373.50 |
1377.75 |
1371.00 |
1373.50 |
+0.75 |
300 |
2,721 |
-31 |
Hover/Click |
Jul24 |
221205 |
1375.00 |
1379.00 |
1373.00 |
1375.25 |
+0.50 |
170 |
443 |
+41 |
Hover/Click |
Aug24 |
221205 |
1364.50 |
1364.50 |
1364.50 |
1364.50 |
+0.50 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221205 |
1344.25 |
1344.25 |
1344.25 |
1344.25 |
+0.50 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221205 |
1324.00 |
1325.25 |
1319.00 |
1323.00 |
-1.25 |
87 |
1,207 |
+21 |
Hover/Click |
Total Volume and Open Interest |
258,986 |
634,715 |
-7,154 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
424.80 |
433.40 |
424.80 |
432.00 |
+7.50 |
854 |
1,810 |
-489 |
Hover/Click |
Jan23 |
221205 |
424.10 |
433.90 |
423.00 |
432.10 |
+8.00 |
59,249 |
129,417 |
-1,712 |
Hover/Click |
Mar23 |
221205 |
422.80 |
431.80 |
421.70 |
430.50 |
+7.70 |
48,268 |
125,652 |
+2,704 |
Hover/Click |
May23 |
221205 |
420.80 |
429.00 |
419.70 |
428.40 |
+7.60 |
23,121 |
57,604 |
+775 |
Hover/Click |
Jul23 |
221205 |
420.00 |
427.60 |
418.90 |
427.00 |
+7.00 |
9,579 |
33,574 |
-8 |
Hover/Click |
Aug23 |
221205 |
415.10 |
423.10 |
414.80 |
422.60 |
+6.60 |
2,828 |
8,073 |
+268 |
Hover/Click |
Sep23 |
221205 |
408.70 |
416.40 |
408.00 |
415.90 |
+6.10 |
1,888 |
6,124 |
+0 |
Hover/Click |
Oct23 |
221205 |
400.90 |
408.80 |
400.80 |
408.30 |
+5.80 |
984 |
4,569 |
+295 |
Hover/Click |
Dec23 |
221205 |
400.90 |
407.80 |
399.70 |
407.20 |
+5.70 |
2,863 |
10,314 |
+414 |
Hover/Click |
Jan24 |
221205 |
403.00 |
406.30 |
399.60 |
406.00 |
+5.50 |
118 |
868 |
+38 |
Hover/Click |
Total Volume and Open Interest |
149,788 |
379,329 |
+2,299 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
67.10 |
68.45 |
64.75 |
64.90 |
-2.69 |
2,994 |
1,318 |
-2,684 |
Hover/Click |
Jan23 |
221205 |
65.72 |
66.31 |
62.50 |
62.57 |
-2.65 |
106,107 |
130,447 |
-3,374 |
Hover/Click |
Mar23 |
221205 |
65.02 |
65.52 |
62.20 |
62.27 |
-2.17 |
73,227 |
134,740 |
+1,810 |
Hover/Click |
May23 |
221205 |
64.49 |
64.90 |
61.91 |
61.98 |
-1.83 |
39,805 |
68,252 |
+1,614 |
Hover/Click |
Jul23 |
221205 |
63.80 |
64.20 |
61.53 |
61.59 |
-1.60 |
45,264 |
54,324 |
-3,841 |
Hover/Click |
Aug23 |
221205 |
62.90 |
63.58 |
61.11 |
61.15 |
-1.47 |
11,837 |
9,328 |
+230 |
Hover/Click |
Sep23 |
221205 |
62.89 |
62.89 |
60.60 |
60.67 |
-1.41 |
9,047 |
9,940 |
+1,093 |
Hover/Click |
Oct23 |
221205 |
62.25 |
62.25 |
60.00 |
60.13 |
-1.36 |
6,193 |
6,299 |
+246 |
Hover/Click |
Dec23 |
221205 |
61.42 |
61.85 |
59.68 |
59.84 |
-1.31 |
10,939 |
21,591 |
-1,313 |
Hover/Click |
Jan24 |
221205 |
60.43 |
61.21 |
59.47 |
59.60 |
-1.26 |
239 |
787 |
-11 |
Hover/Click |
Total Volume and Open Interest |
305,909 |
440,938 |
-6,118 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221205 |
849.0 |
864.2 |
841.0 |
859.0 |
+9.7 |
10,509 |
43,084 |
-2,828 |
Hover/Click |
Mar23 |
221205 |
847.3 |
855.9 |
832.0 |
850.0 |
+8.3 |
14,265 |
72,435 |
+778 |
Hover/Click |
May23 |
221205 |
844.0 |
859.6 |
835.1 |
853.9 |
+9.1 |
5,110 |
59,490 |
+31 |
Hover/Click |
Jul23 |
221205 |
847.8 |
862.9 |
839.0 |
857.5 |
+9.2 |
1,221 |
35,082 |
+480 |
Hover/Click |
Nov23 |
221205 |
829.4 |
841.6 |
821.7 |
837.3 |
+7.1 |
597 |
22,068 |
+263 |
Hover/Click |
Total Volume and Open Interest |
31,702 |
232,418 |
-1,276 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
635.50 |
638.25 |
625.50 |
628.75 |
-6.25 |
8,565 |
5,113 |
-3,742 |
Hover/Click |
Mar23 |
221205 |
646.50 |
649.00 |
637.75 |
640.50 |
-5.75 |
116,810 |
599,875 |
-5,189 |
Hover/Click |
May23 |
221205 |
648.50 |
649.50 |
639.75 |
642.25 |
-5.00 |
27,368 |
182,674 |
+1,284 |
Hover/Click |
Jul23 |
221205 |
644.50 |
646.75 |
637.50 |
639.50 |
-4.75 |
30,691 |
205,735 |
+3,810 |
Hover/Click |
Sep23 |
221205 |
609.00 |
610.50 |
605.25 |
606.00 |
-2.50 |
10,206 |
69,661 |
+3,052 |
Hover/Click |
Dec23 |
221205 |
598.00 |
599.50 |
594.75 |
595.25 |
-2.75 |
15,907 |
140,624 |
+2,298 |
Hover/Click |
Mar24 |
221205 |
605.75 |
606.50 |
602.25 |
603.00 |
-2.50 |
899 |
7,992 |
+255 |
Hover/Click |
May24 |
221205 |
609.50 |
609.50 |
605.75 |
606.25 |
-2.50 |
34 |
1,732 |
+12 |
Hover/Click |
Jul24 |
221205 |
608.00 |
608.50 |
604.25 |
605.00 |
-2.75 |
224 |
1,465 |
-150 |
Hover/Click |
Sep24 |
221205 |
571.75 |
571.75 |
571.75 |
571.75 |
-1.50 |
3 |
92 |
-1 |
Hover/Click |
Total Volume and Open Interest |
210,953 |
1,220,982 |
+1,819 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
730.50 |
730.50 |
715.50 |
715.50 |
-21.75 |
841 |
867 |
-275 |
Hover/Click |
Mar23 |
221205 |
763.25 |
768.00 |
734.00 |
739.00 |
-22.00 |
41,085 |
169,705 |
+2,419 |
Hover/Click |
May23 |
221205 |
775.00 |
779.75 |
745.75 |
750.75 |
-22.50 |
15,127 |
45,455 |
+1,984 |
Hover/Click |
Jul23 |
221205 |
781.00 |
786.50 |
753.25 |
757.00 |
-22.75 |
8,355 |
62,330 |
+1,141 |
Hover/Click |
Sep23 |
221205 |
788.50 |
795.00 |
763.25 |
766.25 |
-22.50 |
3,081 |
13,835 |
-61 |
Hover/Click |
Dec23 |
221205 |
802.00 |
806.50 |
775.50 |
778.00 |
-22.50 |
2,356 |
21,917 |
-346 |
Hover/Click |
Total Volume and Open Interest |
71,484 |
317,767 |
+4,999 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221205 |
888.50 |
891.25 |
854.75 |
854.75 |
-27.25 |
69 |
757 |
-46 |
Hover/Click |
Mar23 |
221205 |
875.25 |
877.75 |
840.75 |
841.75 |
-29.00 |
13,617 |
87,728 |
+151 |
Hover/Click |
May23 |
221205 |
865.25 |
871.25 |
837.25 |
838.50 |
-26.75 |
4,630 |
22,038 |
+496 |
Hover/Click |
Jul23 |
221205 |
858.25 |
864.00 |
833.00 |
833.75 |
-25.25 |
3,652 |
21,473 |
-86 |
Hover/Click |
Sep23 |
221205 |
862.00 |
865.50 |
835.50 |
836.00 |
-24.75 |
1,637 |
7,737 |
+347 |
Hover/Click |
Dec23 |
221205 |
866.00 |
869.75 |
840.50 |
841.00 |
-24.00 |
941 |
4,101 |
-13 |
Hover/Click |
Mar24 |
221205 |
856.00 |
856.00 |
839.00 |
839.00 |
-23.00 |
49 |
149 |
+18 |
Hover/Click |
Total Volume and Open Interest |
24,606 |
144,317 |
+867 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221205 |
935.00 |
935.00 |
904.00 |
912.75 |
-27.00 |
74 |
382 |
+0 |
Hover/Click |
Mar23 |
221205 |
920.00 |
924.50 |
900.75 |
902.00 |
-19.25 |
3,358 |
29,283 |
+182 |
Hover/Click |
May23 |
221205 |
917.50 |
921.50 |
900.50 |
901.75 |
-17.00 |
928 |
7,376 |
+324 |
Hover/Click |
Jul23 |
221205 |
918.25 |
918.25 |
900.00 |
900.75 |
-16.50 |
234 |
2,758 |
-30 |
Hover/Click |
Sep23 |
221205 |
903.00 |
903.25 |
890.00 |
891.00 |
-10.25 |
148 |
3,435 |
+5 |
Hover/Click |
Dec23 |
221205 |
906.75 |
906.75 |
895.50 |
895.50 |
-10.75 |
77 |
888 |
+3 |
Hover/Click |
Total Volume and Open Interest |
4,819 |
44,132 |
+484 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
339.25 |
339.25 |
339.25 |
339.25 |
-22.00 |
40 |
37 |
-32 |
Hover/Click |
Mar23 |
221205 |
356.00 |
361.00 |
333.50 |
335.75 |
-22.00 |
354 |
2,984 |
+64 |
Hover/Click |
May23 |
221205 |
359.50 |
359.50 |
328.75 |
328.75 |
-28.50 |
6 |
186 |
+5 |
Hover/Click |
Jul23 |
221205 |
350.00 |
350.00 |
328.25 |
328.25 |
-29.50 |
1 |
65 |
+1 |
Hover/Click |
Total Volume and Open Interest |
401 |
3,304 |
+38 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan23 |
221205 |
17.68 |
17.74 |
17.02 |
17.03 |
-0.60 |
359 |
6,702 |
-127 |
Hover/Click |
Mar23 |
221205 |
17.97 |
18.05 |
17.34 |
17.36 |
-0.61 |
187 |
1,333 |
+85 |
Hover/Click |
May23 |
221205 |
17.67 |
17.67 |
17.50 |
17.56 |
-0.65 |
0 |
38 |
+0 |
Hover/Click |
Jul23 |
221205 |
17.65 |
17.65 |
17.65 |
17.65 |
-0.65 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
546 |
8,432 |
-42 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
153.200 |
153.550 |
153.000 |
153.235 |
-0.115 |
6,722 |
23,732 |
-2,259 |
Hover/Click |
Feb23 |
221205 |
155.650 |
156.380 |
155.450 |
155.830 |
-0.050 |
20,173 |
128,646 |
+1,344 |
Hover/Click |
Apr23 |
221205 |
159.450 |
160.050 |
159.250 |
159.580 |
unch |
7,564 |
64,066 |
+596 |
Hover/Click |
Jun23 |
221205 |
155.950 |
156.400 |
155.830 |
156.285 |
+0.085 |
5,734 |
48,259 |
+957 |
Hover/Click |
Aug23 |
221205 |
156.250 |
156.685 |
155.985 |
156.550 |
+0.170 |
2,138 |
17,473 |
+148 |
Hover/Click |
Oct23 |
221205 |
159.830 |
160.435 |
159.785 |
160.350 |
+0.165 |
1,051 |
6,397 |
+34 |
Hover/Click |
Total Volume and Open Interest |
43,802 |
294,121 |
+939 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
221205 |
182.350 |
184.200 |
181.950 |
183.785 |
+1.335 |
6,292 |
24,998 |
-705 |
Hover/Click |
Mar23 |
221205 |
185.000 |
186.750 |
184.900 |
186.380 |
+1.095 |
3,486 |
11,241 |
+57 |
Hover/Click |
Apr23 |
221205 |
188.600 |
189.850 |
188.285 |
189.535 |
+0.905 |
1,084 |
5,930 |
+121 |
Hover/Click |
May23 |
221205 |
191.235 |
192.650 |
191.185 |
192.250 |
+0.670 |
871 |
3,244 |
+27 |
Hover/Click |
Aug23 |
221205 |
201.535 |
202.580 |
201.350 |
202.150 |
+0.465 |
288 |
2,912 |
+109 |
Hover/Click |
Sep23 |
221205 |
203.650 |
204.400 |
203.535 |
203.935 |
+0.285 |
93 |
486 |
+5 |
Hover/Click |
Oct23 |
221205 |
205.050 |
206.000 |
205.050 |
205.580 |
+0.630 |
50 |
98 |
+7 |
Hover/Click |
Total Volume and Open Interest |
12,190 |
48,953 |
-367 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
82.830 |
82.950 |
81.730 |
82.080 |
-0.350 |
8,431 |
21,771 |
-823 |
Hover/Click |
Feb23 |
221205 |
90.350 |
91.900 |
89.830 |
90.530 |
+0.100 |
26,042 |
78,732 |
+1,757 |
Hover/Click |
Apr23 |
221205 |
95.500 |
96.780 |
95.130 |
95.830 |
unch |
7,437 |
40,499 |
-671 |
Hover/Click |
May23 |
221205 |
100.000 |
100.700 |
99.800 |
99.900 |
-0.100 |
27 |
882 |
+4 |
|
Jun23 |
221205 |
106.680 |
107.550 |
106.300 |
106.880 |
unch |
4,511 |
20,212 |
+363 |
Hover/Click |
Jul23 |
221205 |
106.900 |
107.530 |
106.780 |
107.050 |
-0.100 |
2,195 |
13,085 |
-154 |
Hover/Click |
Aug23 |
221205 |
106.080 |
106.430 |
105.730 |
106.100 |
-0.300 |
1,853 |
9,106 |
+184 |
Hover/Click |
Oct23 |
221205 |
91.500 |
91.600 |
90.980 |
91.500 |
+0.050 |
964 |
6,895 |
+198 |
Hover/Click |
Total Volume and Open Interest |
52,127 |
193,751 |
+1,197 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
20.30 |
20.45 |
20.27 |
20.41 |
+0.12 |
686 |
4,950 |
+34 |
Hover/Click |
Jan23 |
221205 |
20.00 |
20.05 |
19.82 |
19.99 |
-0.01 |
800 |
3,720 |
+5 |
Hover/Click |
Feb23 |
221205 |
19.79 |
19.86 |
19.70 |
19.72 |
-0.17 |
95 |
2,470 |
+17 |
Hover/Click |
Mar23 |
221205 |
19.80 |
19.99 |
19.78 |
19.84 |
-0.14 |
142 |
2,178 |
+61 |
Hover/Click |
Apr23 |
221205 |
19.85 |
20.00 |
19.85 |
19.88 |
-0.12 |
37 |
1,419 |
-1 |
Hover/Click |
May23 |
221205 |
20.08 |
20.08 |
19.98 |
20.08 |
-0.02 |
65 |
1,441 |
+46 |
Hover/Click |
Jun23 |
221205 |
20.11 |
20.14 |
20.11 |
20.14 |
unch |
15 |
1,289 |
+3 |
Hover/Click |
Jul23 |
221205 |
20.20 |
20.25 |
20.18 |
20.25 |
+0.05 |
1 |
775 |
+0 |
Hover/Click |
Aug23 |
221205 |
20.32 |
20.35 |
20.26 |
20.26 |
+0.01 |
4 |
656 |
+3 |
Hover/Click |
Sep23 |
221205 |
20.45 |
20.46 |
20.41 |
20.43 |
+0.03 |
1 |
659 |
+0 |
Hover/Click |
Oct23 |
221205 |
20.40 |
20.45 |
20.40 |
20.40 |
unch |
5 |
358 |
+0 |
Hover/Click |
Nov23 |
221205 |
20.25 |
20.25 |
20.25 |
20.25 |
unch |
9 |
335 |
+5 |
Hover/Click |
Dec23 |
221205 |
20.11 |
20.11 |
20.11 |
20.11 |
unch |
20 |
316 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,880 |
20,716 |
+177 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221205 |
2432 |
2432 |
2432 |
2432 |
-57 |
0 |
141 |
+0 |
Hover/Click |
Mar23 |
221205 |
2529 |
2539 |
2470 |
2479 |
-57 |
25,278 |
122,449 |
+1,351 |
Hover/Click |
May23 |
221205 |
2537 |
2543 |
2476 |
2485 |
-56 |
8,404 |
53,443 |
+973 |
Hover/Click |
Jul23 |
221205 |
2523 |
2539 |
2477 |
2486 |
-53 |
2,865 |
30,807 |
+34 |
Hover/Click |
Sep23 |
221205 |
2533 |
2533 |
2475 |
2484 |
-49 |
1,000 |
13,414 |
+180 |
Hover/Click |
Dec23 |
221205 |
2499 |
2513 |
2458 |
2468 |
-48 |
454 |
18,970 |
-59 |
Hover/Click |
Mar24 |
221205 |
2476 |
2488 |
2440 |
2444 |
-49 |
266 |
10,914 |
-59 |
Hover/Click |
Total Volume and Open Interest |
38,377 |
257,091 |
+2,370 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221205 |
160.15 |
160.15 |
160.15 |
160.15 |
unch |
2 |
1,357 |
-63 |
Hover/Click |
Mar23 |
221205 |
162.25 |
165.10 |
162.00 |
162.60 |
unch |
23,673 |
109,488 |
+760 |
Hover/Click |
May23 |
221205 |
163.00 |
165.65 |
162.70 |
163.25 |
+0.05 |
8,966 |
42,928 |
+410 |
Hover/Click |
Jul23 |
221205 |
163.40 |
165.90 |
163.30 |
163.70 |
+0.10 |
4,717 |
18,341 |
+599 |
Hover/Click |
Sep23 |
221205 |
163.80 |
165.55 |
163.25 |
163.70 |
+0.15 |
1,590 |
8,962 |
+371 |
Hover/Click |
Dec23 |
221205 |
164.25 |
165.55 |
163.15 |
163.80 |
+0.20 |
969 |
12,226 |
-85 |
Hover/Click |
Total Volume and Open Interest |
40,380 |
198,570 |
+2,115 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221205 |
204.25 |
206.90 |
203.00 |
205.65 |
+2.10 |
1,051 |
8,339 |
-459 |
Hover/Click |
Mar23 |
221205 |
197.80 |
200.40 |
197.05 |
199.85 |
+2.50 |
399 |
2,028 |
+327 |
Hover/Click |
May23 |
221205 |
194.75 |
197.15 |
194.75 |
197.15 |
+2.70 |
91 |
787 |
+39 |
Hover/Click |
Jul23 |
221205 |
194.60 |
194.60 |
194.60 |
194.60 |
+2.20 |
18 |
21 |
+13 |
Hover/Click |
Sep23 |
221205 |
192.75 |
192.75 |
192.75 |
192.75 |
+1.30 |
4 |
4 |
+4 |
Hover/Click |
Nov23 |
221205 |
189.35 |
189.35 |
189.35 |
189.35 |
+0.10 |
10 |
12 |
+8 |
Hover/Click |
Total Volume and Open Interest |
1,573 |
11,191 |
-68 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221205 |
19.55 |
19.94 |
19.52 |
19.55 |
+0.07 |
49,725 |
386,153 |
-1,035 |
Hover/Click |
May23 |
221205 |
18.42 |
18.74 |
18.36 |
18.43 |
+0.10 |
17,498 |
190,681 |
+2,128 |
Hover/Click |
Jul23 |
221205 |
17.75 |
18.01 |
17.68 |
17.78 |
+0.13 |
9,864 |
121,882 |
+916 |
Hover/Click |
Oct23 |
221205 |
17.60 |
17.78 |
17.49 |
17.61 |
+0.15 |
3,475 |
76,903 |
+75 |
Hover/Click |
Mar24 |
221205 |
17.56 |
17.72 |
17.46 |
17.61 |
+0.17 |
841 |
46,398 |
+4 |
Hover/Click |
May24 |
221205 |
16.85 |
16.97 |
16.80 |
16.90 |
+0.19 |
453 |
13,718 |
+162 |
Hover/Click |
Jul24 |
221205 |
16.42 |
16.49 |
16.32 |
16.45 |
+0.21 |
265 |
13,426 |
+165 |
Hover/Click |
Oct24 |
221205 |
16.31 |
16.40 |
16.31 |
16.40 |
+0.22 |
28 |
13,255 |
-11 |
Hover/Click |
Total Volume and Open Interest |
82,205 |
880,530 |
+2,376 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221205 |
2140 |
2140 |
2110 |
2120 |
-24 |
4,019 |
19,412 |
-8,602 |
Hover/Click |
Mar23 |
221205 |
1967 |
1971 |
1942 |
1949 |
-22 |
11,648 |
107,258 |
-1,120 |
Hover/Click |
May23 |
221205 |
1904 |
1904 |
1879 |
1886 |
-16 |
4,672 |
52,810 |
+327 |
Hover/Click |
Jul23 |
221205 |
1879 |
1881 |
1860 |
1867 |
-14 |
2,038 |
38,939 |
-163 |
Hover/Click |
Sep23 |
221205 |
1858 |
1858 |
1842 |
1848 |
-11 |
910 |
22,392 |
+59 |
Hover/Click |
Dec23 |
221205 |
1845 |
1845 |
1829 |
1835 |
-10 |
1,091 |
22,781 |
+339 |
Hover/Click |
Mar24 |
221205 |
1811 |
1812 |
1810 |
1812 |
-9 |
172 |
10,853 |
+9 |
Hover/Click |
Total Volume and Open Interest |
25,062 |
281,654 |
-8,788 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221205 |
535.00 |
548.50 |
535.00 |
539.10 |
+6.20 |
3,978 |
48,100 |
-30 |
Hover/Click |
May23 |
221205 |
524.10 |
533.70 |
524.00 |
525.50 |
+3.70 |
1,644 |
19,478 |
+408 |
Hover/Click |
Aug23 |
221205 |
505.30 |
513.30 |
505.30 |
507.60 |
+2.90 |
1,297 |
7,588 |
+39 |
Hover/Click |
Oct23 |
221205 |
488.30 |
492.40 |
487.80 |
489.70 |
+3.30 |
156 |
6,824 |
-52 |
Hover/Click |
Dec23 |
221205 |
481.90 |
484.90 |
480.80 |
483.00 |
+4.20 |
19 |
2,713 |
+1 |
Hover/Click |
Total Volume and Open Interest |
7,112 |
86,384 |
+370 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221205 |
84.80 |
85.35 |
84.72 |
84.94 |
+0.66 |
39 |
81 |
-36 |
Hover/Click |
Mar23 |
221205 |
83.29 |
85.36 |
82.75 |
83.86 |
+0.66 |
18,529 |
105,391 |
-1,116 |
Hover/Click |
May23 |
221205 |
82.86 |
84.50 |
82.22 |
83.23 |
+0.67 |
5,921 |
32,540 |
+203 |
Hover/Click |
Jul23 |
221205 |
82.20 |
83.82 |
81.76 |
82.59 |
+0.60 |
2,785 |
28,594 |
+131 |
Hover/Click |
Oct23 |
221205 |
80.84 |
80.84 |
80.84 |
80.84 |
-0.87 |
106 |
6 |
+4 |
Hover/Click |
Dec23 |
221205 |
79.90 |
80.74 |
78.75 |
79.62 |
+0.19 |
1,310 |
21,888 |
+3 |
Hover/Click |
Total Volume and Open Interest |
28,850 |
193,922 |
-854 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221205 |
395.5 |
402.5 |
382.8 |
391.1 |
-4.9 |
508 |
2,206 |
+10 |
|
Mar23 |
221205 |
398.0 |
408.6 |
391.0 |
397.6 |
-5.4 |
247 |
521 |
+89 |
|
May23 |
221205 |
410.0 |
424.8 |
410.0 |
424.8 |
+7.4 |
19 |
39 |
+13 |
|
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 |
221205 |
79.99 |
82.72 |
76.77 |
76.93 |
-3.05 |
321,432 |
265,246 |
-10,676 |
Hover/Click |
Feb23 |
221205 |
80.03 |
82.75 |
76.92 |
77.08 |
-2.97 |
116,197 |
128,805 |
+3,185 |
Hover/Click |
Mar23 |
221205 |
79.79 |
82.71 |
77.04 |
77.20 |
-2.88 |
87,582 |
132,730 |
+1,807 |
Hover/Click |
Apr23 |
221205 |
79.81 |
82.57 |
77.16 |
77.31 |
-2.71 |
36,528 |
63,367 |
-4,754 |
Hover/Click |
May23 |
221205 |
80.19 |
82.41 |
77.24 |
77.40 |
-2.53 |
25,110 |
46,137 |
-45 |
Hover/Click |
Jun23 |
221205 |
79.77 |
82.20 |
77.21 |
77.39 |
-2.39 |
52,281 |
123,610 |
+1,884 |
Hover/Click |
Jul23 |
221205 |
80.11 |
81.89 |
77.16 |
77.28 |
-2.27 |
9,688 |
39,336 |
+427 |
Hover/Click |
Aug23 |
221205 |
79.70 |
81.48 |
76.93 |
77.09 |
-2.17 |
7,225 |
32,634 |
+420 |
Hover/Click |
Sep23 |
221205 |
79.19 |
81.12 |
76.72 |
76.83 |
-2.10 |
14,793 |
46,976 |
+475 |
Hover/Click |
Oct23 |
221205 |
79.80 |
80.58 |
76.42 |
76.54 |
-2.04 |
3,114 |
29,930 |
-126 |
Hover/Click |
Nov23 |
221205 |
79.51 |
80.27 |
76.21 |
76.25 |
-1.97 |
2,439 |
25,129 |
+3 |
Hover/Click |
Dec23 |
221205 |
78.22 |
79.85 |
75.81 |
75.96 |
-1.88 |
37,743 |
166,499 |
+1,515 |
Hover/Click |
Jan24 |
221205 |
78.10 |
78.88 |
75.63 |
75.63 |
-1.83 |
2,436 |
26,057 |
+1,227 |
Hover/Click |
Feb24 |
221205 |
77.26 |
78.35 |
75.29 |
75.29 |
-1.78 |
1,303 |
17,367 |
-776 |
Hover/Click |
Mar24 |
221205 |
77.00 |
77.97 |
74.94 |
74.94 |
-1.74 |
3,022 |
20,355 |
+68 |
Hover/Click |
Apr24 |
221205 |
76.07 |
77.54 |
74.63 |
74.63 |
-1.68 |
762 |
10,701 |
+139 |
Hover/Click |
Total Volume and Open Interest |
742,271 |
1,414,811 |
-5,971 |
|
e-miNY Crude Oil(NYM) |
Jan23 |
221205 |
80.025 |
82.725 |
76.775 |
76.925 |
-3.050 |
15,624 |
4,212 |
-86 |
|
Feb23 |
221205 |
80.300 |
82.750 |
76.925 |
77.075 |
-2.975 |
694 |
2,177 |
+44 |
|
Mar23 |
221205 |
80.450 |
82.675 |
77.125 |
77.200 |
-2.875 |
112 |
439 |
+17 |
|
Apr23 |
221205 |
81.250 |
82.200 |
77.300 |
77.300 |
-2.725 |
6 |
52 |
-2 |
|
May23 |
221205 |
81.500 |
81.950 |
77.400 |
77.400 |
-2.525 |
4 |
37 |
+0 |
|
Jun23 |
221205 |
80.000 |
82.100 |
77.400 |
77.400 |
-2.375 |
6 |
109 |
+0 |
|
Jul23 |
221205 |
81.075 |
81.450 |
77.275 |
77.275 |
-2.275 |
2 |
11 |
-1 |
|
Aug23 |
221205 |
80.750 |
81.300 |
77.100 |
77.100 |
-2.150 |
4 |
41 |
-2 |
|
Sep23 |
221205 |
76.825 |
80.700 |
76.825 |
76.825 |
-2.100 |
0 |
6 |
+0 |
|
Oct23 |
221205 |
76.550 |
76.550 |
76.550 |
76.550 |
-2.025 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
16,454 |
7,201 |
-32 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan23 |
221205 |
318.01 |
323.85 |
298.23 |
299.98 |
-16.87 |
52,140 |
77,172 |
-4,865 |
Hover/Click |
Feb23 |
221205 |
314.14 |
319.98 |
296.25 |
297.02 |
-15.92 |
40,751 |
33,339 |
-3,103 |
Hover/Click |
Mar23 |
221205 |
307.46 |
312.99 |
290.87 |
291.52 |
-15.07 |
21,182 |
34,938 |
-1,249 |
Hover/Click |
Apr23 |
221205 |
299.80 |
304.74 |
284.73 |
285.23 |
-14.07 |
12,416 |
34,444 |
-679 |
Hover/Click |
May23 |
221205 |
296.26 |
298.39 |
280.36 |
280.72 |
-12.86 |
9,115 |
17,328 |
-95 |
Hover/Click |
Jun23 |
221205 |
290.20 |
294.19 |
277.71 |
277.98 |
-11.56 |
8,402 |
19,400 |
+788 |
Hover/Click |
Jul23 |
221205 |
289.14 |
291.88 |
276.64 |
276.93 |
-10.61 |
2,322 |
7,691 |
+165 |
Hover/Click |
Aug23 |
221205 |
289.39 |
290.43 |
275.78 |
276.12 |
-10.04 |
1,295 |
4,440 |
+89 |
Hover/Click |
Sep23 |
221205 |
285.40 |
289.14 |
275.00 |
275.28 |
-9.80 |
1,501 |
4,865 |
+199 |
Hover/Click |
Oct23 |
221205 |
288.20 |
288.20 |
274.46 |
274.46 |
-9.57 |
1,099 |
3,926 |
+74 |
Hover/Click |
Nov23 |
221205 |
286.40 |
286.68 |
273.48 |
273.48 |
-9.40 |
829 |
2,126 |
-30 |
Hover/Click |
Dec23 |
221205 |
283.96 |
285.57 |
272.18 |
272.36 |
-9.24 |
1,585 |
14,842 |
-312 |
Hover/Click |
Jan24 |
221205 |
283.37 |
283.39 |
271.10 |
271.10 |
-9.08 |
77 |
1,691 |
+25 |
Hover/Click |
Feb24 |
221205 |
282.78 |
282.78 |
269.21 |
269.58 |
-9.03 |
0 |
364 |
+0 |
Hover/Click |
Total Volume and Open Interest |
152,776 |
261,898 |
-8,951 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan23 |
221205 |
229.85 |
234.80 |
219.62 |
220.19 |
-7.85 |
43,897 |
106,283 |
-2,042 |
Hover/Click |
Feb23 |
221205 |
229.92 |
235.22 |
220.69 |
221.22 |
-7.49 |
25,136 |
36,705 |
+2,301 |
Hover/Click |
Mar23 |
221205 |
231.87 |
236.86 |
222.68 |
223.20 |
-7.10 |
14,530 |
28,681 |
+755 |
Hover/Click |
Apr23 |
221205 |
250.16 |
255.30 |
241.64 |
242.17 |
-6.97 |
8,272 |
15,484 |
-963 |
Hover/Click |
May23 |
221205 |
252.37 |
255.93 |
242.71 |
243.25 |
-6.70 |
6,573 |
15,447 |
+338 |
Hover/Click |
Jun23 |
221205 |
251.45 |
255.33 |
242.25 |
242.75 |
-6.52 |
6,309 |
16,148 |
-91 |
Hover/Click |
Jul23 |
221205 |
251.18 |
252.70 |
240.67 |
241.16 |
-6.29 |
1,980 |
4,978 |
+340 |
Hover/Click |
Aug23 |
221205 |
250.51 |
250.51 |
238.49 |
238.76 |
-6.01 |
1,285 |
3,043 |
+142 |
Hover/Click |
Sep23 |
221205 |
245.45 |
246.67 |
234.77 |
235.29 |
-5.71 |
2,068 |
4,209 |
+411 |
Hover/Click |
Oct23 |
221205 |
230.96 |
232.30 |
219.97 |
220.58 |
-6.01 |
1,339 |
2,525 |
+110 |
Hover/Click |
Total Volume and Open Interest |
115,293 |
249,452 |
+2,201 |
|
e-miNY RBOB Gasoline(NYM) |
Jan23 |
221205 |
220.20 |
220.20 |
220.19 |
220.19 |
-7.85 |
0 |
1 |
+0 |
|
Feb23 |
221205 |
221.22 |
221.22 |
221.22 |
221.22 |
-7.49 |
|
|
|
|
Mar23 |
221205 |
223.20 |
223.20 |
223.20 |
223.20 |
-7.10 |
|
|
|
|
Apr23 |
221205 |
242.17 |
242.17 |
242.17 |
242.17 |
-6.97 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan23 |
221205 |
5.900 |
6.052 |
5.556 |
5.577 |
-0.704 |
94,563 |
157,118 |
-1,680 |
Hover/Click |
Feb23 |
221205 |
5.850 |
5.949 |
5.468 |
5.484 |
-0.685 |
28,550 |
66,838 |
-943 |
Hover/Click |
Mar23 |
221205 |
5.314 |
5.314 |
5.010 |
5.024 |
-0.558 |
34,132 |
117,849 |
-298 |
Hover/Click |
Apr23 |
221205 |
4.755 |
4.782 |
4.590 |
4.620 |
-0.315 |
30,717 |
106,248 |
-385 |
Hover/Click |
May23 |
221205 |
4.690 |
4.749 |
4.570 |
4.602 |
-0.304 |
16,110 |
95,258 |
+1,449 |
Hover/Click |
Jun23 |
221205 |
4.816 |
4.839 |
4.665 |
4.694 |
-0.297 |
8,073 |
29,257 |
+463 |
Hover/Click |
Jul23 |
221205 |
4.905 |
4.936 |
4.759 |
4.788 |
-0.292 |
6,463 |
31,926 |
+539 |
Hover/Click |
Aug23 |
221205 |
4.922 |
4.930 |
4.765 |
4.794 |
-0.292 |
4,039 |
29,531 |
+171 |
Hover/Click |
Sep23 |
221205 |
4.865 |
4.876 |
4.708 |
4.736 |
-0.292 |
3,999 |
35,134 |
+93 |
Hover/Click |
Oct23 |
221205 |
4.916 |
4.941 |
4.763 |
4.794 |
-0.288 |
9,074 |
48,152 |
+633 |
Hover/Click |
Nov23 |
221205 |
5.150 |
5.213 |
5.062 |
5.084 |
-0.255 |
2,936 |
19,916 |
+104 |
Hover/Click |
Dec23 |
221205 |
5.563 |
5.573 |
5.447 |
5.473 |
-0.228 |
4,004 |
30,771 |
+318 |
Hover/Click |
Jan24 |
221205 |
5.844 |
5.844 |
5.686 |
5.729 |
-0.197 |
4,703 |
38,514 |
+299 |
Hover/Click |
Feb24 |
221205 |
5.528 |
5.557 |
5.473 |
5.511 |
-0.158 |
1,500 |
13,452 |
-80 |
Hover/Click |
Mar24 |
221205 |
4.929 |
4.946 |
4.865 |
4.905 |
-0.123 |
2,840 |
25,681 |
+375 |
Hover/Click |
Apr24 |
221205 |
4.170 |
4.239 |
4.122 |
4.202 |
-0.075 |
2,880 |
23,998 |
-133 |
Hover/Click |
Total Volume and Open Interest |
257,155 |
991,956 |
+1,685 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
221205 |
85.73 |
88.44 |
82.52 |
82.68 |
-2.89 |
229,128 |
387,539 |
-16,141 |
Hover/Click |
Mar23 |
221205 |
85.70 |
88.20 |
82.53 |
82.66 |
-2.89 |
160,527 |
254,943 |
+3,743 |
Hover/Click |
Apr23 |
221205 |
85.44 |
87.92 |
82.50 |
82.63 |
-2.80 |
74,739 |
139,781 |
+11,150 |
Hover/Click |
May23 |
221205 |
85.30 |
87.65 |
82.46 |
82.59 |
-2.68 |
51,071 |
117,113 |
+2,541 |
Hover/Click |
Jun23 |
221205 |
85.00 |
87.26 |
82.30 |
82.44 |
-2.54 |
76,873 |
178,517 |
+1,104 |
Hover/Click |
Jul23 |
221205 |
84.68 |
86.85 |
82.11 |
82.26 |
-2.40 |
18,300 |
57,928 |
+671 |
Hover/Click |
Aug23 |
221205 |
84.33 |
86.43 |
81.85 |
82.01 |
-2.29 |
10,682 |
43,195 |
+14 |
Hover/Click |
Sep23 |
221205 |
83.96 |
85.99 |
81.56 |
81.73 |
-2.21 |
19,146 |
56,426 |
+2,063 |
Hover/Click |
Oct23 |
221205 |
83.76 |
85.47 |
81.29 |
81.43 |
-2.14 |
4,832 |
36,013 |
-22 |
Hover/Click |
Nov23 |
221205 |
81.13 |
81.13 |
81.13 |
81.13 |
-2.09 |
3,945 |
33,887 |
+168 |
Hover/Click |
Dec23 |
221205 |
82.87 |
84.72 |
80.67 |
80.82 |
-2.05 |
39,310 |
163,963 |
+932 |
Hover/Click |
Jan24 |
221205 |
80.86 |
80.87 |
80.46 |
80.51 |
-2.00 |
1,610 |
26,654 |
+171 |
Hover/Click |
Feb24 |
221205 |
81.00 |
81.00 |
80.18 |
80.18 |
-1.95 |
1,908 |
22,632 |
+824 |
Hover/Click |
Mar24 |
221205 |
80.38 |
80.46 |
79.84 |
79.84 |
-1.89 |
1,364 |
19,296 |
-193 |
Hover/Click |
Total Volume and Open Interest |
711,923 |
1,766,442 |
+7,688 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221205 |
904.00 |
930.00 |
861.50 |
893.50 |
-18.75 |
23,567 |
50,314 |
-2,619 |
Hover/Click |
Jan23 |
221205 |
913.00 |
928.75 |
859.75 |
890.25 |
-26.00 |
69,036 |
118,449 |
+1,748 |
Hover/Click |
Feb23 |
221205 |
896.25 |
916.75 |
850.75 |
881.50 |
-24.50 |
39,177 |
53,847 |
+2,268 |
Hover/Click |
Mar23 |
221205 |
879.00 |
899.25 |
837.75 |
867.50 |
-22.75 |
24,241 |
54,428 |
+127 |
Hover/Click |
Apr23 |
221205 |
861.00 |
879.50 |
822.50 |
851.25 |
-20.25 |
14,177 |
33,134 |
+1,049 |
Hover/Click |
May23 |
221205 |
847.75 |
863.75 |
811.50 |
838.75 |
-18.00 |
7,892 |
24,506 |
-252 |
Hover/Click |
Jun23 |
221205 |
838.25 |
852.75 |
804.50 |
830.25 |
-16.50 |
13,845 |
28,888 |
-245 |
Hover/Click |
Jul23 |
221205 |
840.75 |
845.50 |
801.50 |
825.00 |
-15.25 |
3,573 |
12,487 |
+266 |
Hover/Click |
Aug23 |
221205 |
835.50 |
839.75 |
800.00 |
820.25 |
-14.25 |
2,544 |
10,577 |
+25 |
Hover/Click |
Sep23 |
221205 |
830.50 |
836.25 |
796.25 |
816.00 |
-13.75 |
3,301 |
12,969 |
+139 |
Hover/Click |
Total Volume and Open Interest |
209,481 |
468,177 |
+2,713 |
|
Ethanol(CBOT) |
Jan23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
221205 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221205 |
80.16 |
82.70 |
76.78 |
76.93 |
-3.05 |
32,141 |
39,462 |
-2,768 |
Hover/Click |
Feb23 |
221205 |
80.49 |
82.69 |
76.94 |
77.08 |
-2.97 |
40,175 |
45,562 |
+1,504 |
Hover/Click |
Mar23 |
221205 |
81.60 |
82.65 |
77.20 |
77.20 |
-2.88 |
36,794 |
41,617 |
-2,103 |
Hover/Click |
Apr23 |
221205 |
80.63 |
82.23 |
77.31 |
77.31 |
-2.71 |
19,470 |
22,995 |
-41 |
Hover/Click |
May23 |
221205 |
80.54 |
82.08 |
77.40 |
77.40 |
-2.53 |
11,376 |
11,589 |
-287 |
Hover/Click |
Jun23 |
221205 |
80.40 |
81.90 |
77.39 |
77.39 |
-2.39 |
17,307 |
54,231 |
+943 |
Hover/Click |
Jul23 |
221205 |
81.47 |
81.49 |
77.28 |
77.28 |
-2.27 |
1,948 |
9,357 |
+312 |
Hover/Click |
Aug23 |
221205 |
80.11 |
80.11 |
77.09 |
77.09 |
-2.17 |
830 |
4,833 |
+1 |
Hover/Click |
Sep23 |
221205 |
76.83 |
76.83 |
76.83 |
76.83 |
-2.10 |
3,881 |
12,791 |
+1,870 |
Hover/Click |
Oct23 |
221205 |
76.54 |
76.54 |
76.54 |
76.54 |
-2.04 |
163 |
2,793 |
-42 |
Hover/Click |
Nov23 |
221205 |
76.25 |
76.25 |
76.25 |
76.25 |
-1.97 |
32 |
5,453 |
+2 |
Hover/Click |
Dec23 |
221205 |
79.52 |
79.52 |
75.96 |
75.96 |
-1.88 |
4,546 |
55,842 |
+469 |
Hover/Click |
Jan24 |
221205 |
75.63 |
75.63 |
75.63 |
75.63 |
-1.83 |
2 |
3,466 |
+0 |
Hover/Click |
Feb24 |
221205 |
75.29 |
75.29 |
75.29 |
75.29 |
-1.78 |
0 |
1,254 |
+0 |
Hover/Click |
Mar24 |
221205 |
74.94 |
74.94 |
74.94 |
74.94 |
-1.74 |
0 |
2,054 |
+0 |
Hover/Click |
Apr24 |
221205 |
74.63 |
74.63 |
74.63 |
74.63 |
-1.68 |
12 |
539 |
+1 |
Hover/Click |
Total Volume and Open Interest |
170,395 |
367,389 |
-158 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221205 |
104.435 |
105.360 |
104.065 |
105.240 |
+0.740 |
43,745 |
42,983 |
-931 |
Hover/Click |
Mar23 |
221205 |
104.100 |
105.015 |
103.725 |
104.885 |
+0.720 |
1,069 |
1,839 |
+44 |
Hover/Click |
Jun23 |
221205 |
103.790 |
104.515 |
103.600 |
104.515 |
+0.570 |
15 |
45 |
+12 |
Hover/Click |
Total Volume and Open Interest |
44,829 |
44,867 |
-875 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
67.93 |
68.55 |
66.90 |
67.00 |
-1.13 |
124,083 |
149,207 |
-1,693 |
Hover/Click |
Mar23 |
221205 |
68.22 |
68.81 |
67.17 |
67.27 |
-1.12 |
3,288 |
10,614 |
+1,651 |
Hover/Click |
Jun23 |
221205 |
68.10 |
69.08 |
67.56 |
67.56 |
-1.09 |
2 |
106 |
+1 |
Hover/Click |
Total Volume and Open Interest |
127,575 |
160,286 |
+105 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
122.95 |
123.50 |
121.67 |
121.79 |
-1.13 |
125,160 |
217,861 |
+961 |
Hover/Click |
Mar23 |
221205 |
123.23 |
123.78 |
121.98 |
122.09 |
-1.13 |
2,395 |
8,553 |
+928 |
Hover/Click |
Jun23 |
221205 |
122.35 |
123.97 |
122.31 |
122.31 |
-1.12 |
145 |
282 |
+51 |
Hover/Click |
Total Volume and Open Interest |
128,230 |
228,841 |
+2,048 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
74.28 |
74.72 |
73.51 |
73.57 |
-0.73 |
89,901 |
121,690 |
-1,760 |
Hover/Click |
Mar23 |
221205 |
74.38 |
74.83 |
73.62 |
73.68 |
-0.74 |
1,292 |
7,253 |
+848 |
Hover/Click |
Jun23 |
221205 |
74.66 |
74.95 |
73.78 |
73.83 |
-0.73 |
26 |
1,215 |
+22 |
Hover/Click |
Sep23 |
221205 |
73.97 |
75.09 |
73.97 |
73.97 |
-0.70 |
3 |
344 |
+1 |
Hover/Click |
Total Volume and Open Interest |
91,239 |
130,829 |
-903 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
74.59 |
74.68 |
73.19 |
73.30 |
-1.22 |
209,165 |
219,495 |
-2,183 |
Hover/Click |
Mar23 |
221205 |
75.42 |
75.55 |
74.06 |
74.16 |
-1.24 |
5,186 |
8,794 |
+1,061 |
Hover/Click |
Jun23 |
221205 |
76.36 |
76.61 |
75.16 |
75.20 |
-1.23 |
12 |
361 |
+8 |
Hover/Click |
Total Volume and Open Interest |
215,131 |
229,687 |
-806 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
106.91 |
107.33 |
106.14 |
106.25 |
-0.60 |
22,529 |
39,879 |
+944 |
Hover/Click |
Mar23 |
221205 |
108.00 |
108.40 |
107.23 |
107.32 |
-0.61 |
294 |
760 |
+167 |
Hover/Click |
Jun23 |
221205 |
108.48 |
109.58 |
108.48 |
108.48 |
-0.60 |
1 |
337 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,826 |
40,992 |
+1,113 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
105.49 |
106.06 |
104.92 |
105.05 |
-0.43 |
262,082 |
668,780 |
+10,751 |
Hover/Click |
Mar23 |
221205 |
106.19 |
106.75 |
105.60 |
105.73 |
-0.43 |
15,057 |
39,740 |
+10,613 |
Hover/Click |
Jun23 |
221205 |
107.00 |
107.43 |
106.38 |
106.42 |
-0.42 |
257 |
6,426 |
+149 |
Hover/Click |
Total Volume and Open Interest |
278,638 |
720,441 |
+21,467 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
513.63 |
515.63 |
502.25 |
505.50 |
-8.13 |
74,019 |
305,072 |
+145 |
Hover/Click |
Mar23 |
221205 |
507.50 |
508.25 |
495.00 |
498.13 |
-8.00 |
314 |
735 |
+175 |
Hover/Click |
Total Volume and Open Interest |
74,333 |
305,883 |
+320 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan23 |
221205 |
190.95 |
193.20 |
187.80 |
188.50 |
-2.00 |
7,520 |
22,390 |
+1,213 |
|
Feb23 |
221205 |
191.15 |
191.65 |
187.10 |
187.45 |
-1.95 |
48 |
26 |
-14 |
|
Mar23 |
221205 |
186.50 |
186.55 |
186.50 |
186.55 |
-1.95 |
0 |
68 |
+0 |
Hover/Click |
Apr23 |
221205 |
185.45 |
185.45 |
185.45 |
185.45 |
-2.00 |
|
|
|
|
Total Volume and Open Interest |
7,568 |
22,484 |
+1,199 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
129~210 |
130~010 |
128~150 |
128~280 |
-0~310 |
7,559 |
5,610 |
-21,283 |
Hover/Click |
Mar23 |
221205 |
129~280 |
130~000 |
128~120 |
128~260 |
-0~310 |
400,150 |
1,170,337 |
-2,456 |
Hover/Click |
Jun23 |
221205 |
128~260 |
128~260 |
128~260 |
128~260 |
-0~310 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
407,709 |
1,175,962 |
-23,739 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
114~105 |
114~105 |
113~170 |
113~190 |
-0~245 |
43,465 |
31,247 |
-37,494 |
Hover/Click |
Mar23 |
221205 |
114~185 |
114~200 |
113~250 |
113~275 |
-0~255 |
1,991,454 |
3,777,417 |
+19,330 |
Hover/Click |
Jun23 |
221205 |
115~000 |
115~130 |
114~180 |
114~180 |
-0~220 |
4 |
9 |
-2 |
Hover/Click |
Total Volume and Open Interest |
2,034,923 |
3,808,673 |
-18,166 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
108~266 |
108~300 |
108~106 |
108~126 |
-0~176 |
29,857 |
20,180 |
-79,960 |
Hover/Click |
Mar23 |
221205 |
109~072 |
109~084 |
108~196 |
108~220 |
-0~192 |
1,280,102 |
4,199,545 |
+1,307 |
Hover/Click |
Jun23 |
221205 |
108~300 |
108~300 |
108~300 |
108~300 |
-0~192 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,309,959 |
4,219,725 |
-78,653 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
102~184 |
102~195 |
102~120 |
102~132 |
-0~057 |
35,010 |
26,082 |
-11,668 |
Hover/Click |
Mar23 |
221205 |
102~275 |
102~276 |
102~195 |
102~207 |
-0~073 |
662,938 |
2,096,957 |
+14,058 |
Hover/Click |
Jun23 |
221205 |
102~245 |
102~245 |
102~245 |
102~245 |
-0~073 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
697,948 |
2,123,039 |
+2,390 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
95.168 |
95.185 |
95.152 |
95.175 |
+0.007 |
116,718 |
1,300,522 |
-15,210 |
|
Mar23 |
221205 |
94.900 |
94.900 |
94.815 |
94.840 |
-0.065 |
104,609 |
848,934 |
+6,923 |
|
Jun23 |
221205 |
94.885 |
94.885 |
94.755 |
94.785 |
-0.105 |
88,373 |
661,571 |
+1,597 |
|
Sep23 |
221205 |
95.035 |
95.035 |
94.880 |
94.910 |
-0.140 |
47,158 |
682,822 |
+834 |
|
Dec23 |
221205 |
95.375 |
95.375 |
95.205 |
95.230 |
-0.160 |
97,498 |
790,386 |
-4,494 |
|
Mar24 |
221205 |
95.835 |
95.835 |
95.655 |
95.685 |
-0.170 |
49,816 |
372,891 |
+11 |
|
Jun24 |
221205 |
96.265 |
96.265 |
96.090 |
96.120 |
-0.165 |
33,817 |
391,486 |
-1,629 |
|
Sep24 |
221205 |
96.565 |
96.570 |
96.415 |
96.440 |
-0.145 |
32,879 |
352,367 |
+171 |
|
Dec24 |
221205 |
96.760 |
96.760 |
96.605 |
96.630 |
-0.135 |
62,133 |
596,556 |
+218 |
|
Mar25 |
221205 |
96.850 |
96.860 |
96.710 |
96.735 |
-0.135 |
20,106 |
233,302 |
+1,336 |
|
Jun25 |
221205 |
96.920 |
96.920 |
96.775 |
96.790 |
-0.135 |
11,876 |
165,087 |
-15 |
|
Sep25 |
221205 |
96.955 |
96.955 |
96.815 |
96.830 |
-0.135 |
11,480 |
117,489 |
+95 |
|
Dec25 |
221205 |
96.985 |
96.985 |
96.830 |
96.845 |
-0.135 |
25,405 |
145,228 |
-417 |
|
Mar26 |
221205 |
96.960 |
96.960 |
96.825 |
96.835 |
-0.130 |
9,177 |
80,491 |
-968 |
|
Jun26 |
221205 |
96.940 |
96.940 |
96.810 |
96.820 |
-0.125 |
8,849 |
78,775 |
-631 |
|
Sep26 |
221205 |
96.915 |
96.915 |
96.790 |
96.805 |
-0.120 |
8,762 |
93,596 |
+331 |
|
Dec26 |
221205 |
96.890 |
96.890 |
96.770 |
96.785 |
-0.120 |
11,440 |
70,382 |
-558 |
|
Mar27 |
221205 |
96.860 |
96.860 |
96.740 |
96.760 |
-0.115 |
8,499 |
47,061 |
-58 |
|
Total Volume and Open Interest |
781,733 |
7,247,860 |
-7,987 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221205 |
142~05 |
142~16 |
140~01 |
140~27 |
-1~06 |
16,522 |
5,731 |
-14,184 |
|
Mar23 |
221205 |
142~05 |
142~29 |
140~07 |
141~02 |
-1~09 |
260,706 |
1,418,669 |
-9,024 |
|
Jun23 |
221205 |
141~02 |
141~02 |
141~02 |
141~02 |
-1~09 |
|
|
|
|
Total Volume and Open Interest |
277,228 |
1,424,400 |
-23,208 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221205 |
121~105 |
121~150 |
120~145 |
120~180 |
-0~300 |
6,719 |
3,789 |
-15,958 |
|
Mar23 |
221205 |
121~135 |
121~185 |
120~150 |
120~195 |
-0~305 |
397,141 |
1,392,306 |
+16,392 |
|
Jun23 |
221205 |
120~195 |
120~195 |
120~195 |
120~195 |
-0~305 |
|
|
|
|
Total Volume and Open Interest |
403,860 |
1,396,095 |
+434 |
|
30 Day Federal Funds(CBOT) |
Dec22 |
221205 |
95.880 |
95.880 |
95.875 |
95.880 |
-0.003 |
13,431 |
245,093 |
-279 |
|
Jan23 |
221205 |
95.650 |
95.650 |
95.640 |
95.645 |
-0.005 |
81,351 |
389,904 |
+3,549 |
|
Feb23 |
221205 |
95.305 |
95.305 |
95.270 |
95.275 |
-0.030 |
92,814 |
224,928 |
-16,957 |
|
Mar23 |
221205 |
95.245 |
95.245 |
95.195 |
95.205 |
-0.040 |
16,158 |
58,753 |
-1,350 |
|
Apr23 |
221205 |
95.120 |
95.135 |
95.060 |
95.080 |
-0.055 |
45,037 |
103,465 |
+329 |
|
May23 |
221205 |
95.080 |
95.085 |
94.990 |
95.005 |
-0.080 |
39,109 |
69,652 |
+3,673 |
|
Total Volume and Open Interest |
354,267 |
1,306,887 |
-4,521 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221205 |
149.04 |
149.09 |
148.72 |
148.84 |
-0.15 |
985 |
14,754 |
-102 |
Hover/Click |
Mar23 |
221205 |
148.09 |
148.09 |
147.79 |
147.80 |
-0.28 |
79 |
147 |
+62 |
Hover/Click |
Jun23 |
221205 |
147.80 |
147.80 |
147.80 |
147.80 |
-0.28 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,064 |
14,901 |
-40 |
|
Euro-Buxl(EUREX) |
Dec22 |
221205 |
163.46 |
164.60 |
161.78 |
162.90 |
+0.62 |
111,237 |
236,569 |
+7,305 |
|
Mar23 |
221205 |
162.18 |
163.40 |
160.56 |
161.74 |
+0.62 |
45,629 |
59,929 |
+37,329 |
|
Jun23 |
221205 |
161.62 |
161.82 |
160.06 |
160.06 |
+0.62 |
|
|
|
|
Total Volume and Open Interest |
156,866 |
296,498 |
+44,634 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221205 |
142.06 |
142.47 |
141.46 |
141.77 |
-0.12 |
1,497,066 |
1,637,351 |
+173,964 |
Hover/Click |
Mar23 |
221205 |
141.39 |
141.74 |
140.69 |
140.99 |
-0.18 |
775,035 |
503,537 |
+325,291 |
Hover/Click |
Jun23 |
221205 |
139.54 |
139.60 |
138.67 |
138.67 |
-0.12 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,272,101 |
2,140,889 |
+499,255 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221205 |
120.68 |
120.73 |
120.32 |
120.44 |
-0.07 |
908,429 |
1,753,827 |
+126,617 |
Hover/Click |
Mar23 |
221205 |
119.51 |
119.53 |
119.13 |
119.25 |
-0.10 |
422,324 |
450,517 |
+249,337 |
Hover/Click |
Jun23 |
221205 |
119.72 |
119.72 |
119.72 |
119.72 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,330,753 |
2,204,344 |
+375,954 |
|
Euro-Schatz(EUREX) |
Dec22 |
221205 |
106.93 |
106.96 |
106.80 |
106.89 |
+0.00 |
948,787 |
2,171,871 |
+243,335 |
|
Mar23 |
221205 |
106.61 |
106.63 |
106.48 |
106.54 |
-0.03 |
532,236 |
557,686 |
+363,044 |
|
Jun23 |
221205 |
106.79 |
106.79 |
106.79 |
106.79 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
1,481,023 |
2,729,557 |
+606,379 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221205 |
97.870 |
97.870 |
97.870 |
97.870 |
+0.020 |
0 |
283 |
+0 |
|
Mar23 |
221205 |
97.180 |
97.180 |
97.180 |
97.180 |
-0.005 |
0 |
401 |
+0 |
|
Jun23 |
221205 |
96.995 |
96.995 |
96.995 |
96.995 |
-0.020 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
20 |
1,374 |
-20 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221205 |
106~26 |
107~12 |
106~21 |
107~10 |
+0~25 |
1,437 |
73,772 |
-439 |
Hover/Click |
Mar23 |
221205 |
105~11 |
106~12 |
105~11 |
106~04 |
+0~29 |
162,849 |
399,223 |
-5,805 |
Hover/Click |
Total Volume and Open Interest |
164,286 |
472,995 |
-6,244 |
|
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 |
221205 |
97.845 |
97.870 |
97.845 |
97.865 |
+0.020 |
162,237 |
687,014 |
+6,794 |
|
Mar23 |
221205 |
97.180 |
97.200 |
97.145 |
97.175 |
-0.005 |
123,645 |
543,794 |
-1,771 |
|
Jun23 |
221205 |
97.020 |
97.025 |
96.960 |
96.985 |
-0.025 |
119,649 |
473,896 |
+6,991 |
|
Total Volume and Open Interest |
1,217,042 |
4,095,450 |
+4,013 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221205 |
96.93 |
96.95 |
96.91 |
96.95 |
+0.01 |
22,316 |
154,776 |
+489 |
|
Mar23 |
221205 |
96.58 |
96.64 |
96.49 |
96.62 |
+0.04 |
25,675 |
222,840 |
-220 |
|
Jun23 |
221205 |
96.34 |
96.39 |
96.24 |
96.36 |
+0.02 |
23,663 |
121,807 |
+1,785 |
|
Sep23 |
221205 |
96.19 |
96.24 |
96.10 |
96.21 |
+0.02 |
15,062 |
118,574 |
+3,373 |
|
Dec23 |
221205 |
96.20 |
96.25 |
96.10 |
96.22 |
+0.03 |
10,197 |
110,541 |
+2,589 |
|
Mar24 |
221205 |
96.22 |
96.30 |
96.15 |
96.27 |
+0.03 |
3,902 |
76,437 |
+854 |
|
Jun24 |
221205 |
96.32 |
96.40 |
96.25 |
96.36 |
+0.02 |
4,340 |
73,601 |
+2,488 |
|
Sep24 |
221205 |
96.40 |
96.47 |
96.32 |
96.43 |
+0.02 |
2,275 |
43,647 |
+527 |
|
Dec24 |
221205 |
96.51 |
96.54 |
96.46 |
96.50 |
+0.02 |
486 |
2,053 |
+144 |
|
Mar25 |
221205 |
96.52 |
96.55 |
96.52 |
96.55 |
+0.04 |
0 |
356 |
+0 |
|
Total Volume and Open Interest |
107,916 |
925,209 |
+12,029 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221205 |
96.61 |
96.69 |
96.56 |
96.64 |
+0.03 |
170,606 |
1,106,596 |
-1,517 |
|
Mar23 |
221205 |
96.62 |
96.64 |
96.57 |
96.62 |
+0.02 |
3,137 |
6,371 |
+2,719 |
|
Total Volume and Open Interest |
173,743 |
1,112,967 |
+1,202 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221205 |
96.96 |
97.02 |
96.91 |
96.97 |
+0.01 |
175,430 |
787,308 |
-1,402 |
|
Mar23 |
221205 |
96.94 |
96.94 |
96.87 |
96.93 |
+0.01 |
83 |
294 |
+5 |
|
Total Volume and Open Interest |
175,513 |
787,602 |
-1,397 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221205 |
1795.7 |
1808.0 |
1764.3 |
1767.4 |
-28.5 |
1,053 |
5,849 |
-5,250 |
Hover/Click |
Feb23 |
221205 |
1810.5 |
1822.9 |
1778.1 |
1781.3 |
-28.3 |
226,148 |
377,365 |
+17,286 |
Hover/Click |
Apr23 |
221205 |
1826.5 |
1837.3 |
1793.5 |
1796.5 |
-28.2 |
3,782 |
29,486 |
-24 |
Hover/Click |
Jun23 |
221205 |
1842.9 |
1852.1 |
1809.2 |
1812.2 |
-27.8 |
2,476 |
14,872 |
-52 |
Hover/Click |
Aug23 |
221205 |
1867.5 |
1869.2 |
1825.6 |
1828.5 |
-27.6 |
451 |
4,875 |
+71 |
Hover/Click |
Oct23 |
221205 |
1856.6 |
1884.6 |
1842.0 |
1844.6 |
-27.6 |
482 |
942 |
+152 |
Hover/Click |
Dec23 |
221205 |
1900.0 |
1900.0 |
1858.0 |
1860.7 |
-27.8 |
596 |
6,100 |
+253 |
Hover/Click |
Feb24 |
221205 |
1882.3 |
1882.3 |
1875.8 |
1875.8 |
-28.2 |
1 |
210 |
+1 |
Hover/Click |
Apr24 |
221205 |
1889.9 |
1889.9 |
1889.9 |
1889.9 |
-28.2 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221205 |
1904.1 |
1904.1 |
1904.1 |
1904.1 |
-28.2 |
0 |
294 |
+0 |
Hover/Click |
Aug24 |
221205 |
1912.6 |
1912.6 |
1912.6 |
1912.6 |
-28.2 |
|
|
|
Hover/Click |
Oct24 |
221205 |
1926.7 |
1926.7 |
1926.7 |
1926.7 |
-28.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
236,258 |
441,702 |
+12,419 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221205 |
2319.0 |
2346.0 |
2218.5 |
2219.9 |
-83.9 |
1,001 |
2,477 |
-345 |
Hover/Click |
Mar23 |
221205 |
2329.0 |
2369.0 |
2235.0 |
2241.7 |
-83.3 |
73,641 |
111,003 |
+3,250 |
Hover/Click |
May23 |
221205 |
2359.0 |
2383.0 |
2251.5 |
2257.6 |
-83.2 |
1,326 |
6,368 |
+248 |
Hover/Click |
Jul23 |
221205 |
2392.0 |
2392.5 |
2268.0 |
2276.5 |
-82.9 |
302 |
2,108 |
+103 |
Hover/Click |
Sep23 |
221205 |
2384.5 |
2401.5 |
2288.0 |
2296.4 |
-82.9 |
102 |
1,087 |
+2 |
Hover/Click |
Dec23 |
221205 |
2440.0 |
2440.0 |
2319.0 |
2327.4 |
-82.8 |
51 |
586 |
+3 |
Hover/Click |
Mar24 |
221205 |
2350.7 |
2350.7 |
2350.7 |
2350.7 |
-82.8 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,917 |
125,798 |
+3,418 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221205 |
1025.5 |
1038.2 |
1002.9 |
1007.5 |
-19.1 |
25,929 |
55,965 |
+213 |
Hover/Click |
Apr23 |
221205 |
1026.8 |
1040.2 |
1005.9 |
1009.9 |
-19.0 |
2,522 |
12,966 |
+1,194 |
Hover/Click |
Jul23 |
221205 |
1039.1 |
1039.1 |
1007.0 |
1011.7 |
-18.7 |
44 |
241 |
-1 |
Hover/Click |
Oct23 |
221205 |
1018.0 |
1018.0 |
1014.6 |
1014.6 |
-18.4 |
2 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,497 |
69,196 |
+1,406 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221205 |
1839.60 |
1839.60 |
1839.60 |
1839.60 |
-39.80 |
2 |
31 |
-13 |
Hover/Click |
Mar23 |
221205 |
1904.00 |
1939.50 |
1854.50 |
1861.30 |
-39.80 |
2,220 |
7,510 |
+48 |
Hover/Click |
Jun23 |
221205 |
1878.00 |
1878.00 |
1869.10 |
1869.10 |
-39.80 |
36 |
77 |
+15 |
Hover/Click |
Total Volume and Open Interest |
2,258 |
7,618 |
+50 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221205 |
387.05 |
387.15 |
377.00 |
378.95 |
-5.85 |
1,366 |
3,937 |
-418 |
Hover/Click |
Mar23 |
221205 |
385.30 |
389.45 |
377.30 |
379.50 |
-5.55 |
59,943 |
101,276 |
+1,946 |
Hover/Click |
May23 |
221205 |
386.80 |
389.35 |
377.90 |
379.80 |
-5.15 |
5,871 |
23,802 |
+785 |
Hover/Click |
Jul23 |
221205 |
387.85 |
388.20 |
378.60 |
379.80 |
-4.90 |
1,913 |
8,395 |
+306 |
Hover/Click |
Sep23 |
221205 |
385.80 |
387.80 |
378.50 |
379.60 |
-4.80 |
1,211 |
4,752 |
-389 |
Hover/Click |
Total Volume and Open Interest |
72,137 |
151,807 |
+2,165 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221205 |
34440 |
34463 |
33883 |
33986 |
-473 |
246,223 |
76,047 |
+13 |
Hover/Click |
Mar23 |
221205 |
34668 |
34700 |
34135 |
34235 |
-477 |
1,553 |
3,425 |
+323 |
Hover/Click |
Jun23 |
221205 |
34655 |
34655 |
34410 |
34420 |
-437 |
0 |
45 |
+0 |
Hover/Click |
Sep23 |
221205 |
34577 |
34577 |
34577 |
34577 |
-480 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
247,776 |
79,523 |
+336 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
4074.00 |
4075.75 |
3987.25 |
4003.25 |
-72.25 |
1,834,073 |
2,207,133 |
-32,364 |
Hover/Click |
Mar23 |
221205 |
4102.50 |
4108.50 |
4020.25 |
4036.00 |
-73.00 |
29,533 |
111,843 |
+12,199 |
Hover/Click |
Jun23 |
221205 |
4134.00 |
4134.00 |
4057.50 |
4072.00 |
-73.25 |
317 |
2,848 |
-15 |
Hover/Click |
Sep23 |
221205 |
4111.00 |
4111.00 |
4111.00 |
4111.00 |
-73.00 |
1 |
385 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,863,926 |
2,325,113 |
-20,179 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
12000.50 |
12015.75 |
11745.25 |
11805.75 |
-204.50 |
629,297 |
244,604 |
-5,502 |
Hover/Click |
Mar23 |
221205 |
12120.25 |
12127.25 |
11859.50 |
11919.75 |
-206.75 |
6,496 |
7,297 |
+1,256 |
Hover/Click |
Jun23 |
221205 |
12177.00 |
12177.00 |
12009.75 |
12049.75 |
-208.25 |
7 |
279 |
+0 |
Hover/Click |
Total Volume and Open Interest |
635,800 |
252,557 |
-4,246 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221205 |
2573.10 |
2576.60 |
2500.30 |
2511.20 |
-64.90 |
11,356 |
42,859 |
-452 |
Hover/Click |
Mar23 |
221205 |
2543.60 |
2547.10 |
2518.70 |
2528.50 |
-66.70 |
0 |
3 |
+0 |
Hover/Click |
Jun23 |
221205 |
2549.30 |
2549.30 |
2549.30 |
2549.30 |
-66.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,356 |
42,862 |
-452 |
|
Volatility Index(CBOE) |
Dec22 |
221205 |
21.30 |
22.20 |
21.10 |
21.69 |
+0.49 |
62,721 |
139,674 |
-3,185 |
|
Jan23 |
221205 |
24.00 |
24.65 |
23.85 |
24.30 |
+0.42 |
41,620 |
104,531 |
+5,201 |
|
Feb23 |
221205 |
24.91 |
25.47 |
24.90 |
25.22 |
+0.38 |
16,651 |
37,654 |
+1,370 |
|
Mar23 |
221205 |
25.55 |
25.98 |
25.55 |
25.80 |
+0.34 |
7,123 |
18,422 |
+1,048 |
|
Total Volume and Open Interest |
134,487 |
331,885 |
+5,435 |
|
S & P 600(CME) |
Dec22 |
221205 |
1212.00 |
1212.00 |
1212.00 |
1212.00 |
-34.90 |
|
|
|
|
Mar23 |
221205 |
1221.00 |
1221.00 |
1221.00 |
1221.00 |
-35.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
1892.00 |
1894.90 |
1834.80 |
1841.90 |
-52.50 |
219,155 |
463,882 |
-3,195 |
Hover/Click |
Mar23 |
221205 |
1907.10 |
1910.20 |
1850.00 |
1857.10 |
-53.00 |
674 |
5,335 |
+247 |
Hover/Click |
Jun23 |
221205 |
1869.40 |
1869.40 |
1869.40 |
1869.40 |
-54.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
219,829 |
469,217 |
-2,948 |
|
Nikkei 225(CME) |
Dec22 |
221205 |
27675 |
27870 |
27625 |
27680 |
-25 |
7,206 |
14,609 |
-1,010 |
|
Mar23 |
221205 |
27605 |
27835 |
27605 |
27655 |
-25 |
2,247 |
1,643 |
+1,523 |
|
Total Volume and Open Interest |
9,453 |
16,252 |
+513 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221205 |
27765 |
27860 |
27485 |
27845 |
-400 |
49,262 |
109,099 |
-2,565 |
|
Mar23 |
221205 |
27690 |
27860 |
27420 |
27780 |
-400 |
2,228 |
2,964 |
+1,672 |
|
Jun23 |
221205 |
27535 |
27535 |
27535 |
27535 |
-400 |
0 |
3,186 |
+0 |
|
Total Volume and Open Interest |
51,490 |
128,942 |
-893 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221205 |
27740 |
27865 |
27685 |
27840 |
+80 |
471,911 |
407,381 |
-21,552 |
|
Mar23 |
221205 |
27690 |
27795 |
27430 |
27770 |
-400 |
55,361 |
43,901 |
+1,435 |
|
Jun23 |
221205 |
27430 |
27540 |
27195 |
27520 |
-400 |
824 |
2,128 |
-112 |
|
Total Volume and Open Interest |
463,408 |
527,996 |
-9,436 |
|
Nikkei 225(JPX) |
Dec22 |
221205 |
27750 |
27860 |
27680 |
27840 |
+80 |
41,857 |
234,468 |
-5,378 |
|
Mar23 |
221205 |
27680 |
27790 |
27630 |
27770 |
+80 |
4,798 |
39,690 |
+2,738 |
|
Jun23 |
221205 |
27410 |
27520 |
27410 |
27520 |
+90 |
5 |
11,935 |
+200 |
|
Total Volume and Open Interest |
46,676 |
339,688 |
-2,233 |
|
Nikkei 225(CME) Yen |
Dec22 |
221205 |
27680 |
27870 |
27620 |
27685 |
-25 |
37,162 |
45,997 |
-1,850 |
|
Mar23 |
221205 |
27570 |
27805 |
27560 |
27625 |
-15 |
3,780 |
3,847 |
+3,286 |
|
Jun23 |
221205 |
27405 |
27405 |
27405 |
27405 |
-10 |
|
|
|
|
Total Volume and Open Interest |
40,942 |
49,844 |
+1,436 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221205 |
27690 |
27840 |
27690 |
27690 |
-20 |
1 |
1 |
+0 |
|
Mar23 |
221205 |
27630 |
27630 |
27630 |
27630 |
-10 |
|
|
|
|
Jun23 |
221205 |
27410 |
27410 |
27410 |
27410 |
-10 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221205 |
6740.5 |
6748.5 |
6675.0 |
6700.0 |
-43.5 |
65,607 |
240,432 |
+5,269 |
|
Jan23 |
221205 |
6728.0 |
6729.0 |
6680.0 |
6702.5 |
-43.5 |
23 |
22 |
+5 |
|
Feb23 |
221205 |
6713.5 |
6713.5 |
6713.5 |
6713.5 |
-42.5 |
|
|
|
|
Mar23 |
221205 |
6724.5 |
6724.5 |
6724.5 |
6724.5 |
-43.0 |
4 |
58 |
+5 |
|
Jun23 |
221205 |
6620.0 |
6620.0 |
6620.0 |
6620.0 |
-41.0 |
|
|
|
|
Sep23 |
221205 |
6652.5 |
6652.5 |
6652.5 |
6652.5 |
-41.0 |
|
|
|
|
Total Volume and Open Interest |
65,634 |
240,514 |
+5,279 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec22 |
221205 |
18780 |
19606 |
18527 |
19530 |
+760 |
172,254 |
125,513 |
-1,148 |
|
Jan23 |
221205 |
18855 |
19680 |
18650 |
19609 |
+766 |
2,963 |
2,948 |
+423 |
|
Feb23 |
221205 |
19659 |
19659 |
19659 |
19659 |
+765 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
177,989 |
136,200 |
+139 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221205 |
14544.0 |
14554.0 |
14396.0 |
14477.0 |
-58.0 |
61,424 |
101,311 |
+584 |
|
Mar23 |
221205 |
14638.0 |
14638.0 |
14506.0 |
14562.0 |
-58.0 |
126 |
1,221 |
-1 |
|
Jun23 |
221205 |
14718.0 |
14718.0 |
14718.0 |
14718.0 |
-61.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
61,550 |
102,544 |
+583 |
|
Mini-DAX(EUREX) |
Dec22 |
221205 |
14546.0 |
14555.0 |
14392.0 |
14477.0 |
-58.0 |
42,332 |
13,504 |
-675 |
|
Mar23 |
221205 |
14605.0 |
14628.0 |
14499.0 |
14562.0 |
-58.0 |
52 |
469 |
+6 |
|
Jun23 |
221205 |
14718.0 |
14718.0 |
14718.0 |
14718.0 |
-61.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
42,384 |
13,980 |
-669 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221205 |
3983 |
3984 |
3943 |
3964 |
-15 |
915,749 |
4,665,827 |
-45,312 |
|
Mar23 |
221205 |
3988 |
3989 |
3949 |
3969 |
-16 |
27,300 |
220,661 |
+7,095 |
|
Jun23 |
221205 |
3912 |
3912 |
3912 |
3912 |
-16 |
6,000 |
25,530 |
+6,000 |
|
Total Volume and Open Interest |
949,050 |
4,920,980 |
-32,217 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221205 |
11225 |
11241 |
11148 |
11196 |
-7 |
39,882 |
198,353 |
-2,411 |
|
Mar23 |
221205 |
11141 |
11145 |
11091 |
11110 |
-4 |
65 |
192 |
+53 |
|
Jun23 |
221205 |
10981 |
10981 |
10981 |
10981 |
-8 |
|
|
|
|
Total Volume and Open Interest |
39,947 |
198,545 |
-2,358 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221205 |
7557.00 |
7607.00 |
7551.00 |
7584.00 |
+14.00 |
108,086 |
593,274 |
-4,589 |
|
Mar23 |
221205 |
7571.00 |
7600.00 |
7560.50 |
7583.50 |
+11.00 |
428 |
2,712 |
+317 |
|
Jun23 |
221205 |
7585.50 |
7585.50 |
7585.50 |
7585.50 |
+11.00 |
1 |
22 |
-1 |
|
Total Volume and Open Interest |
108,515 |
596,008 |
-4,273 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221205 |
7320.0 |
7360.0 |
7271.0 |
7343.0 |
+28.0 |
54,106 |
240,560 |
+1,013 |
|
Mar23 |
221205 |
7291.0 |
7299.0 |
7289.0 |
7291.0 |
+28.0 |
79 |
467 |
+72 |
|
Jun23 |
221205 |
7307.0 |
7307.0 |
7307.0 |
7307.0 |
+28.0 |
290 |
322 |
+270 |
|
Total Volume and Open Interest |
54,475 |
241,350 |
+1,355 |
|
FTSE MIB(ISE) |
Dec22 |
221205 |
24575.00 |
24685.00 |
24445.00 |
24566.00 |
-55.00 |
17,777 |
99,420 |
+778 |
|
Mar23 |
221205 |
24595.00 |
24710.00 |
24580.00 |
24593.00 |
-55.00 |
102 |
1,411 |
+74 |
|
Jun23 |
221205 |
24163.00 |
24163.00 |
24163.00 |
24163.00 |
-55.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
17,879 |
100,840 |
+852 |
|
KOSPI 200(KFE) |
Dec22 |
221205 |
316.15 |
317.10 |
313.20 |
314.35 |
-0.65 |
328,918 |
304,342 |
+5,462 |
|
Mar23 |
221205 |
314.70 |
315.55 |
311.85 |
312.95 |
-0.60 |
8,386 |
36,648 |
+6,511 |
|
Jun23 |
221205 |
316.70 |
317.05 |
313.60 |
314.70 |
-0.70 |
17 |
23,204 |
-1 |
|
Total Volume and Open Interest |
337,334 |
401,406 |
+11,899 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec22 |
221205 |
613.25 |
618.30 |
592.80 |
594.05 |
-18.70 |
17 |
1,095 |
+13 |
|
Jan23 |
221205 |
596.55 |
616.75 |
596.55 |
596.55 |
-18.70 |
|
|
|
|
Feb23 |
221205 |
594.05 |
594.05 |
594.05 |
594.05 |
-23.70 |
|
|
|
|
Total Volume and Open Interest |
17 |
1,095 |
+13 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|