|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 06, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221206 |
1437.50 |
1472.50 |
1437.00 |
1455.00 |
+17.25 |
91,648 |
224,533 |
-3,636 |
Hover/Click |
Mar23 |
221206 |
1444.50 |
1477.75 |
1444.50 |
1461.50 |
+16.50 |
45,191 |
165,888 |
+2,685 |
Hover/Click |
May23 |
221206 |
1452.50 |
1484.75 |
1452.50 |
1469.00 |
+16.00 |
18,557 |
96,127 |
-2,639 |
Hover/Click |
Jul23 |
221206 |
1457.00 |
1488.50 |
1457.00 |
1473.50 |
+15.75 |
16,007 |
74,161 |
-87 |
Hover/Click |
Aug23 |
221206 |
1445.50 |
1469.00 |
1444.50 |
1455.25 |
+14.50 |
1,520 |
4,484 |
+36 |
Hover/Click |
Sep23 |
221206 |
1398.50 |
1422.00 |
1398.25 |
1410.25 |
+11.50 |
887 |
4,061 |
+35 |
Hover/Click |
Nov23 |
221206 |
1376.00 |
1397.75 |
1375.75 |
1386.75 |
+10.00 |
6,739 |
52,557 |
+925 |
Hover/Click |
Jan24 |
221206 |
1380.00 |
1400.50 |
1380.00 |
1389.00 |
+8.75 |
311 |
2,164 |
+77 |
Hover/Click |
Mar24 |
221206 |
1380.50 |
1394.00 |
1378.75 |
1381.25 |
+6.00 |
243 |
3,578 |
+95 |
Hover/Click |
May24 |
221206 |
1389.00 |
1391.50 |
1378.50 |
1378.50 |
+5.00 |
85 |
2,721 |
+0 |
Hover/Click |
Jul24 |
221206 |
1387.75 |
1393.00 |
1378.50 |
1380.00 |
+4.75 |
83 |
439 |
-4 |
Hover/Click |
Aug24 |
221206 |
1369.25 |
1369.25 |
1369.25 |
1369.25 |
+4.75 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221206 |
1349.00 |
1349.00 |
1349.00 |
1349.00 |
+4.75 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221206 |
1325.00 |
1340.00 |
1325.00 |
1329.50 |
+6.50 |
65 |
1,204 |
-3 |
Hover/Click |
Total Volume and Open Interest |
181,337 |
632,199 |
-2,516 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
439.50 |
452.80 |
439.50 |
449.20 |
+17.20 |
1,280 |
941 |
-869 |
Hover/Click |
Jan23 |
221206 |
432.10 |
453.20 |
432.10 |
448.60 |
+16.50 |
48,036 |
128,611 |
-806 |
Hover/Click |
Mar23 |
221206 |
430.50 |
449.30 |
430.50 |
445.90 |
+15.40 |
32,769 |
128,762 |
+3,110 |
Hover/Click |
May23 |
221206 |
428.90 |
445.50 |
428.60 |
443.50 |
+15.10 |
13,630 |
58,100 |
+496 |
Hover/Click |
Jul23 |
221206 |
427.00 |
443.10 |
427.00 |
441.80 |
+14.80 |
9,962 |
33,820 |
+246 |
Hover/Click |
Aug23 |
221206 |
423.60 |
437.80 |
422.90 |
436.80 |
+14.20 |
1,785 |
7,728 |
-345 |
Hover/Click |
Sep23 |
221206 |
416.20 |
429.70 |
416.00 |
428.30 |
+12.40 |
1,670 |
6,037 |
-87 |
Hover/Click |
Oct23 |
221206 |
408.90 |
420.60 |
408.50 |
418.70 |
+10.40 |
786 |
4,596 |
+27 |
Hover/Click |
Dec23 |
221206 |
407.70 |
419.00 |
407.30 |
417.10 |
+9.90 |
3,586 |
10,489 |
+175 |
Hover/Click |
Jan24 |
221206 |
414.80 |
417.30 |
413.60 |
415.70 |
+9.70 |
124 |
909 |
+41 |
Hover/Click |
Total Volume and Open Interest |
113,649 |
381,330 |
+2,001 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
65.11 |
65.33 |
63.45 |
63.87 |
-1.03 |
633 |
820 |
-498 |
Hover/Click |
Jan23 |
221206 |
62.73 |
63.56 |
61.26 |
61.62 |
-0.95 |
95,894 |
128,732 |
-1,715 |
Hover/Click |
Mar23 |
221206 |
62.40 |
63.10 |
60.78 |
61.00 |
-1.27 |
60,542 |
132,398 |
-2,342 |
Hover/Click |
May23 |
221206 |
62.11 |
62.76 |
60.40 |
60.53 |
-1.45 |
28,586 |
68,537 |
+285 |
Hover/Click |
Jul23 |
221206 |
61.75 |
62.34 |
60.00 |
60.15 |
-1.44 |
27,220 |
54,849 |
+525 |
Hover/Click |
Aug23 |
221206 |
61.30 |
61.85 |
59.57 |
59.73 |
-1.42 |
8,155 |
10,659 |
+1,331 |
Hover/Click |
Sep23 |
221206 |
60.93 |
61.31 |
59.10 |
59.25 |
-1.42 |
7,533 |
10,809 |
+869 |
Hover/Click |
Oct23 |
221206 |
60.18 |
60.74 |
58.57 |
58.74 |
-1.39 |
6,169 |
6,399 |
+100 |
Hover/Click |
Dec23 |
221206 |
59.85 |
60.44 |
58.26 |
58.44 |
-1.40 |
8,130 |
21,600 |
+9 |
Hover/Click |
Jan24 |
221206 |
59.20 |
60.15 |
58.03 |
58.17 |
-1.43 |
400 |
916 |
+129 |
Hover/Click |
Total Volume and Open Interest |
243,302 |
439,651 |
-1,287 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221206 |
855.3 |
867.3 |
846.8 |
849.5 |
-9.5 |
12,800 |
41,403 |
-1,681 |
Hover/Click |
Mar23 |
221206 |
847.4 |
855.5 |
835.9 |
839.7 |
-10.3 |
18,778 |
73,822 |
+1,387 |
Hover/Click |
May23 |
221206 |
850.8 |
858.6 |
839.4 |
842.4 |
-11.5 |
3,714 |
59,679 |
+189 |
Hover/Click |
Jul23 |
221206 |
854.2 |
860.6 |
843.2 |
845.0 |
-12.5 |
3,771 |
35,923 |
+841 |
Hover/Click |
Nov23 |
221206 |
836.0 |
839.5 |
824.5 |
825.5 |
-11.8 |
807 |
22,203 |
+135 |
Hover/Click |
Total Volume and Open Interest |
39,883 |
233,289 |
+871 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
630.75 |
635.50 |
623.00 |
625.50 |
-3.25 |
5,678 |
3,105 |
-2,008 |
Hover/Click |
Mar23 |
221206 |
640.50 |
645.50 |
635.75 |
637.25 |
-3.25 |
205,697 |
606,152 |
+6,277 |
Hover/Click |
May23 |
221206 |
642.50 |
646.75 |
637.75 |
639.00 |
-3.25 |
63,866 |
189,105 |
+6,431 |
Hover/Click |
Jul23 |
221206 |
640.00 |
643.00 |
634.50 |
636.00 |
-3.50 |
78,029 |
212,395 |
+6,660 |
Hover/Click |
Sep23 |
221206 |
606.00 |
609.50 |
600.75 |
604.00 |
-2.00 |
25,437 |
73,556 |
+3,895 |
Hover/Click |
Dec23 |
221206 |
595.50 |
598.25 |
590.50 |
593.25 |
-2.00 |
25,517 |
145,212 |
+4,588 |
Hover/Click |
Mar24 |
221206 |
602.75 |
605.75 |
598.25 |
601.00 |
-2.00 |
1,235 |
8,413 |
+421 |
Hover/Click |
May24 |
221206 |
606.25 |
608.75 |
602.00 |
604.25 |
-2.00 |
37 |
1,753 |
+21 |
Hover/Click |
Jul24 |
221206 |
606.50 |
607.75 |
600.75 |
603.50 |
-1.50 |
111 |
1,415 |
-50 |
Hover/Click |
Sep24 |
221206 |
568.00 |
571.00 |
568.00 |
571.00 |
-0.75 |
0 |
92 |
+0 |
Hover/Click |
Total Volume and Open Interest |
405,780 |
1,247,319 |
+26,337 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
715.75 |
715.75 |
702.50 |
705.50 |
-10.00 |
516 |
659 |
-208 |
Hover/Click |
Mar23 |
221206 |
739.00 |
743.50 |
723.50 |
729.00 |
-10.00 |
50,916 |
173,548 |
+3,843 |
Hover/Click |
May23 |
221206 |
751.00 |
754.50 |
735.00 |
739.75 |
-11.00 |
13,804 |
46,189 |
+734 |
Hover/Click |
Jul23 |
221206 |
758.00 |
761.00 |
740.75 |
745.50 |
-11.50 |
9,833 |
62,934 |
+604 |
Hover/Click |
Sep23 |
221206 |
768.00 |
770.50 |
749.75 |
754.25 |
-12.00 |
4,493 |
13,820 |
-15 |
Hover/Click |
Dec23 |
221206 |
779.00 |
783.50 |
760.75 |
765.25 |
-12.75 |
3,369 |
21,697 |
-220 |
Hover/Click |
Total Volume and Open Interest |
83,853 |
322,759 |
+4,992 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221206 |
850.75 |
850.75 |
844.00 |
845.75 |
-9.00 |
274 |
290 |
-467 |
Hover/Click |
Mar23 |
221206 |
843.25 |
845.25 |
821.75 |
830.00 |
-11.75 |
21,362 |
87,564 |
-164 |
Hover/Click |
May23 |
221206 |
841.00 |
842.25 |
818.75 |
826.00 |
-12.50 |
8,451 |
23,510 |
+1,472 |
Hover/Click |
Jul23 |
221206 |
836.75 |
837.50 |
814.25 |
822.00 |
-11.75 |
6,300 |
21,503 |
+30 |
Hover/Click |
Sep23 |
221206 |
838.00 |
839.00 |
816.50 |
824.50 |
-11.50 |
3,551 |
8,304 |
+567 |
Hover/Click |
Dec23 |
221206 |
839.00 |
843.50 |
821.25 |
829.25 |
-11.75 |
1,569 |
4,788 |
+687 |
Hover/Click |
Mar24 |
221206 |
829.25 |
832.50 |
820.00 |
827.25 |
-11.75 |
19 |
156 |
+7 |
Hover/Click |
Total Volume and Open Interest |
41,542 |
146,447 |
+2,130 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221206 |
906.50 |
906.50 |
906.50 |
906.50 |
-6.25 |
34 |
382 |
+0 |
Hover/Click |
Mar23 |
221206 |
903.00 |
906.00 |
890.00 |
896.00 |
-6.00 |
4,569 |
29,523 |
+240 |
Hover/Click |
May23 |
221206 |
904.25 |
905.25 |
891.50 |
897.00 |
-4.75 |
1,400 |
7,834 |
+458 |
Hover/Click |
Jul23 |
221206 |
902.00 |
904.25 |
895.00 |
899.25 |
-1.50 |
490 |
2,897 |
+139 |
Hover/Click |
Sep23 |
221206 |
892.00 |
893.00 |
887.75 |
891.00 |
unch |
559 |
3,600 |
+165 |
Hover/Click |
Dec23 |
221206 |
893.50 |
897.00 |
892.50 |
896.00 |
+0.50 |
37 |
910 |
+22 |
Hover/Click |
Total Volume and Open Interest |
7,112 |
45,156 |
+1,024 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
355.00 |
355.50 |
340.50 |
340.50 |
+1.25 |
3 |
4 |
-33 |
Hover/Click |
Mar23 |
221206 |
338.25 |
346.75 |
330.50 |
337.00 |
+1.25 |
579 |
3,132 |
+148 |
Hover/Click |
May23 |
221206 |
327.75 |
332.50 |
325.00 |
331.00 |
+2.25 |
29 |
206 |
+20 |
Hover/Click |
Jul23 |
221206 |
332.00 |
332.25 |
327.00 |
331.50 |
+3.25 |
6 |
68 |
+3 |
Hover/Click |
Total Volume and Open Interest |
617 |
3,442 |
+138 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan23 |
221206 |
17.02 |
17.23 |
16.70 |
16.84 |
-0.19 |
310 |
6,575 |
-127 |
Hover/Click |
Mar23 |
221206 |
17.49 |
17.49 |
17.06 |
17.19 |
-0.17 |
99 |
1,399 |
+66 |
Hover/Click |
May23 |
221206 |
17.56 |
17.56 |
17.39 |
17.42 |
-0.14 |
2 |
38 |
+0 |
Hover/Click |
Jul23 |
221206 |
17.61 |
17.61 |
17.61 |
17.61 |
-0.03 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
421 |
8,381 |
-51 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
152.950 |
152.950 |
151.380 |
151.550 |
-1.685 |
8,326 |
18,920 |
-4,812 |
Hover/Click |
Feb23 |
221206 |
155.350 |
155.500 |
153.500 |
153.630 |
-2.200 |
17,550 |
131,998 |
+3,352 |
Hover/Click |
Apr23 |
221206 |
159.150 |
159.285 |
157.500 |
157.630 |
-1.950 |
7,894 |
65,135 |
+1,069 |
Hover/Click |
Jun23 |
221206 |
155.900 |
155.950 |
154.185 |
154.485 |
-1.800 |
3,911 |
48,858 |
+599 |
Hover/Click |
Aug23 |
221206 |
156.250 |
156.250 |
154.550 |
154.880 |
-1.670 |
2,362 |
17,811 |
+338 |
Hover/Click |
Oct23 |
221206 |
160.000 |
160.050 |
158.500 |
158.830 |
-1.520 |
1,109 |
6,553 |
+156 |
Hover/Click |
Total Volume and Open Interest |
41,397 |
294,904 |
+783 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
221206 |
182.985 |
183.150 |
180.300 |
181.800 |
-1.985 |
6,921 |
24,007 |
-991 |
Hover/Click |
Mar23 |
221206 |
185.630 |
185.750 |
183.035 |
184.150 |
-2.230 |
3,901 |
11,332 |
+91 |
Hover/Click |
Apr23 |
221206 |
188.850 |
188.935 |
186.450 |
187.330 |
-2.205 |
1,300 |
6,130 |
+200 |
Hover/Click |
May23 |
221206 |
191.750 |
191.750 |
189.500 |
190.200 |
-2.050 |
853 |
3,232 |
-12 |
Hover/Click |
Aug23 |
221206 |
201.750 |
201.800 |
199.600 |
200.400 |
-1.750 |
617 |
3,186 |
+274 |
Hover/Click |
Sep23 |
221206 |
203.580 |
203.580 |
201.600 |
202.000 |
-1.935 |
85 |
484 |
-2 |
Hover/Click |
Oct23 |
221206 |
204.500 |
204.500 |
203.000 |
203.330 |
-2.250 |
83 |
110 |
+12 |
Hover/Click |
Total Volume and Open Interest |
13,800 |
48,544 |
-409 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
81.530 |
82.900 |
81.150 |
82.280 |
+0.200 |
5,253 |
20,441 |
-1,330 |
Hover/Click |
Feb23 |
221206 |
89.630 |
90.000 |
86.530 |
86.930 |
-3.600 |
17,612 |
78,679 |
-53 |
Hover/Click |
Apr23 |
221206 |
95.130 |
95.400 |
92.480 |
92.800 |
-3.030 |
8,444 |
40,632 |
+133 |
Hover/Click |
May23 |
221206 |
99.500 |
99.600 |
97.380 |
97.600 |
-2.300 |
135 |
934 |
+52 |
|
Jun23 |
221206 |
106.480 |
106.880 |
104.650 |
105.050 |
-1.830 |
4,085 |
20,598 |
+386 |
Hover/Click |
Jul23 |
221206 |
106.800 |
107.130 |
105.200 |
105.580 |
-1.470 |
2,183 |
13,010 |
-75 |
Hover/Click |
Aug23 |
221206 |
105.880 |
106.080 |
104.500 |
104.900 |
-1.200 |
1,822 |
9,502 |
+396 |
Hover/Click |
Oct23 |
221206 |
91.450 |
91.500 |
90.200 |
90.580 |
-0.920 |
580 |
7,166 |
+271 |
Hover/Click |
Total Volume and Open Interest |
40,314 |
193,659 |
-92 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
20.40 |
20.60 |
20.31 |
20.47 |
+0.06 |
275 |
4,856 |
-94 |
Hover/Click |
Jan23 |
221206 |
19.93 |
20.25 |
19.83 |
20.04 |
+0.05 |
388 |
3,771 |
+51 |
Hover/Click |
Feb23 |
221206 |
19.76 |
19.92 |
19.67 |
19.74 |
+0.02 |
105 |
2,510 |
+40 |
Hover/Click |
Mar23 |
221206 |
19.86 |
19.96 |
19.83 |
19.91 |
+0.07 |
29 |
2,184 |
+6 |
Hover/Click |
Apr23 |
221206 |
19.90 |
20.04 |
19.90 |
20.03 |
+0.15 |
26 |
1,426 |
+7 |
Hover/Click |
May23 |
221206 |
20.06 |
20.14 |
20.06 |
20.10 |
+0.02 |
3 |
1,441 |
+0 |
Hover/Click |
Jun23 |
221206 |
20.20 |
20.25 |
20.20 |
20.20 |
+0.06 |
55 |
1,325 |
+36 |
Hover/Click |
Jul23 |
221206 |
20.25 |
20.35 |
20.25 |
20.30 |
+0.05 |
13 |
788 |
+13 |
Hover/Click |
Aug23 |
221206 |
20.39 |
20.45 |
20.39 |
20.40 |
+0.14 |
7 |
663 |
+7 |
Hover/Click |
Sep23 |
221206 |
20.43 |
20.43 |
20.43 |
20.43 |
unch |
18 |
677 |
+18 |
Hover/Click |
Oct23 |
221206 |
20.40 |
20.40 |
20.40 |
20.40 |
unch |
9 |
366 |
+8 |
Hover/Click |
Nov23 |
221206 |
20.25 |
20.40 |
20.25 |
20.31 |
+0.06 |
6 |
341 |
+6 |
Hover/Click |
Dec23 |
221206 |
20.10 |
20.10 |
20.10 |
20.10 |
-0.01 |
11 |
314 |
-2 |
Hover/Click |
Total Volume and Open Interest |
958 |
20,825 |
+109 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221206 |
2437 |
2437 |
2437 |
2437 |
+5 |
4 |
137 |
-4 |
Hover/Click |
Mar23 |
221206 |
2479 |
2509 |
2475 |
2487 |
+8 |
19,634 |
123,878 |
+1,429 |
Hover/Click |
May23 |
221206 |
2483 |
2512 |
2482 |
2492 |
+7 |
7,012 |
52,725 |
-718 |
Hover/Click |
Jul23 |
221206 |
2486 |
2511 |
2484 |
2493 |
+7 |
2,728 |
31,799 |
+992 |
Hover/Click |
Sep23 |
221206 |
2481 |
2505 |
2480 |
2490 |
+6 |
1,219 |
13,720 |
+306 |
Hover/Click |
Dec23 |
221206 |
2479 |
2480 |
2468 |
2472 |
+4 |
387 |
18,977 |
+7 |
Hover/Click |
Mar24 |
221206 |
2444 |
2453 |
2443 |
2448 |
+4 |
31 |
10,907 |
-7 |
Hover/Click |
Total Volume and Open Interest |
31,019 |
259,097 |
+2,006 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221206 |
161.10 |
161.10 |
161.05 |
161.05 |
+0.90 |
11 |
1,348 |
-9 |
Hover/Click |
Mar23 |
221206 |
163.25 |
166.65 |
162.50 |
163.50 |
+0.90 |
16,662 |
110,580 |
+1,092 |
Hover/Click |
May23 |
221206 |
163.90 |
167.15 |
163.00 |
164.10 |
+0.85 |
6,437 |
43,699 |
+771 |
Hover/Click |
Jul23 |
221206 |
164.45 |
167.45 |
163.50 |
164.50 |
+0.80 |
2,836 |
18,600 |
+259 |
Hover/Click |
Sep23 |
221206 |
164.60 |
167.15 |
163.55 |
164.50 |
+0.80 |
1,061 |
9,157 |
+195 |
Hover/Click |
Dec23 |
221206 |
163.80 |
167.20 |
163.80 |
164.55 |
+0.75 |
597 |
12,284 |
+58 |
Hover/Click |
Total Volume and Open Interest |
27,917 |
200,985 |
+2,415 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221206 |
205.80 |
208.95 |
205.50 |
208.50 |
+2.85 |
623 |
8,068 |
-271 |
Hover/Click |
Mar23 |
221206 |
201.25 |
203.00 |
199.55 |
202.50 |
+2.65 |
205 |
2,253 |
+225 |
Hover/Click |
May23 |
221206 |
199.00 |
200.20 |
197.50 |
199.60 |
+2.45 |
28 |
788 |
+1 |
Hover/Click |
Jul23 |
221206 |
196.80 |
198.00 |
195.50 |
197.50 |
+2.90 |
18 |
21 |
+0 |
Hover/Click |
Sep23 |
221206 |
194.95 |
194.95 |
194.95 |
194.95 |
+2.20 |
4 |
4 |
+0 |
Hover/Click |
Nov23 |
221206 |
190.70 |
190.70 |
190.70 |
190.70 |
+1.35 |
10 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
888 |
11,146 |
-45 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221206 |
19.54 |
19.68 |
19.36 |
19.39 |
-0.16 |
44,754 |
386,773 |
+620 |
Hover/Click |
May23 |
221206 |
18.41 |
18.52 |
18.26 |
18.28 |
-0.15 |
21,765 |
191,457 |
+776 |
Hover/Click |
Jul23 |
221206 |
17.74 |
17.87 |
17.64 |
17.66 |
-0.12 |
15,480 |
123,486 |
+1,604 |
Hover/Click |
Oct23 |
221206 |
17.60 |
17.72 |
17.52 |
17.53 |
-0.08 |
4,709 |
77,977 |
+1,074 |
Hover/Click |
Mar24 |
221206 |
17.57 |
17.74 |
17.56 |
17.58 |
-0.03 |
1,475 |
46,530 |
+132 |
Hover/Click |
May24 |
221206 |
16.85 |
16.97 |
16.84 |
16.86 |
-0.04 |
431 |
13,647 |
-71 |
Hover/Click |
Jul24 |
221206 |
16.41 |
16.52 |
16.38 |
16.41 |
-0.04 |
213 |
13,410 |
-16 |
Hover/Click |
Oct24 |
221206 |
16.35 |
16.43 |
16.32 |
16.36 |
-0.04 |
166 |
13,284 |
+29 |
Hover/Click |
Total Volume and Open Interest |
89,433 |
884,761 |
+4,231 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221206 |
2120 |
2133 |
2113 |
2117 |
-3 |
3,629 |
17,673 |
-1,739 |
Hover/Click |
Mar23 |
221206 |
1946 |
1962 |
1941 |
1948 |
-1 |
12,811 |
107,434 |
+176 |
Hover/Click |
May23 |
221206 |
1888 |
1900 |
1881 |
1890 |
+4 |
5,477 |
53,138 |
+328 |
Hover/Click |
Jul23 |
221206 |
1866 |
1878 |
1862 |
1870 |
+3 |
2,721 |
38,967 |
+28 |
Hover/Click |
Sep23 |
221206 |
1849 |
1861 |
1843 |
1852 |
+4 |
1,353 |
22,582 |
+190 |
Hover/Click |
Dec23 |
221206 |
1840 |
1846 |
1830 |
1838 |
+3 |
1,007 |
23,232 |
+451 |
Hover/Click |
Mar24 |
221206 |
1819 |
1820 |
1808 |
1812 |
unch |
107 |
10,843 |
-10 |
Hover/Click |
Total Volume and Open Interest |
27,233 |
281,173 |
-481 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221206 |
538.30 |
540.80 |
533.60 |
534.90 |
-4.20 |
3,451 |
47,404 |
-696 |
Hover/Click |
May23 |
221206 |
524.90 |
527.50 |
521.40 |
522.60 |
-2.90 |
961 |
19,488 |
+10 |
Hover/Click |
Aug23 |
221206 |
507.10 |
509.00 |
504.20 |
505.60 |
-2.00 |
514 |
7,461 |
-127 |
Hover/Click |
Oct23 |
221206 |
489.40 |
491.00 |
486.80 |
488.80 |
-0.90 |
169 |
6,767 |
-57 |
Hover/Click |
Dec23 |
221206 |
482.30 |
482.80 |
481.40 |
482.50 |
-0.50 |
38 |
2,724 |
+11 |
Hover/Click |
Total Volume and Open Interest |
5,238 |
85,611 |
-773 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221206 |
85.28 |
86.06 |
85.28 |
85.39 |
+0.45 |
39 |
81 |
+0 |
Hover/Click |
Mar23 |
221206 |
83.60 |
86.39 |
83.24 |
84.59 |
+0.73 |
11,247 |
105,948 |
+557 |
Hover/Click |
May23 |
221206 |
82.78 |
85.76 |
82.78 |
84.18 |
+0.95 |
4,231 |
32,718 |
+178 |
Hover/Click |
Jul23 |
221206 |
82.16 |
84.99 |
82.16 |
83.66 |
+1.07 |
2,137 |
28,922 |
+328 |
Hover/Click |
Oct23 |
221206 |
80.99 |
81.58 |
80.99 |
81.58 |
+0.74 |
20 |
17 |
+11 |
Hover/Click |
Dec23 |
221206 |
80.00 |
81.37 |
78.95 |
80.50 |
+0.88 |
871 |
21,926 |
+38 |
Hover/Click |
Total Volume and Open Interest |
18,575 |
195,039 |
+1,117 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221206 |
405.2 |
415.1 |
398.6 |
415.1 |
+24.0 |
383 |
2,278 |
+72 |
|
Mar23 |
221206 |
411.8 |
421.6 |
404.0 |
412.5 |
+14.9 |
195 |
580 |
+59 |
|
May23 |
221206 |
425.9 |
435.7 |
423.5 |
431.0 |
+6.2 |
23 |
61 |
+22 |
|
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 |
221206 |
77.35 |
77.88 |
73.41 |
74.25 |
-2.68 |
280,235 |
258,794 |
-6,452 |
Hover/Click |
Feb23 |
221206 |
77.46 |
78.05 |
73.62 |
74.46 |
-2.62 |
96,426 |
130,457 |
+1,652 |
Hover/Click |
Mar23 |
221206 |
77.56 |
78.16 |
73.83 |
74.63 |
-2.57 |
71,774 |
136,258 |
+3,528 |
Hover/Click |
Apr23 |
221206 |
77.63 |
78.23 |
74.05 |
74.75 |
-2.56 |
25,832 |
61,857 |
-1,510 |
Hover/Click |
May23 |
221206 |
77.81 |
78.23 |
74.22 |
74.86 |
-2.54 |
21,166 |
44,317 |
-1,820 |
Hover/Click |
Jun23 |
221206 |
77.82 |
78.34 |
74.27 |
74.91 |
-2.48 |
48,274 |
121,872 |
-1,738 |
Hover/Click |
Jul23 |
221206 |
77.70 |
78.19 |
74.26 |
74.85 |
-2.43 |
10,265 |
39,420 |
+84 |
Hover/Click |
Aug23 |
221206 |
77.78 |
77.85 |
74.20 |
74.70 |
-2.39 |
4,747 |
32,691 |
+57 |
Hover/Click |
Sep23 |
221206 |
77.10 |
77.54 |
73.91 |
74.47 |
-2.36 |
13,675 |
46,930 |
-46 |
Hover/Click |
Oct23 |
221206 |
76.80 |
77.17 |
73.80 |
74.21 |
-2.33 |
3,929 |
30,493 |
+563 |
Hover/Click |
Nov23 |
221206 |
76.76 |
76.93 |
73.59 |
73.94 |
-2.31 |
2,057 |
25,972 |
+843 |
Hover/Click |
Dec23 |
221206 |
76.32 |
76.74 |
73.11 |
73.66 |
-2.30 |
37,077 |
166,661 |
+162 |
Hover/Click |
Jan24 |
221206 |
75.33 |
75.88 |
73.31 |
73.37 |
-2.26 |
12,044 |
26,681 |
+624 |
Hover/Click |
Feb24 |
221206 |
74.83 |
75.49 |
73.07 |
73.07 |
-2.22 |
5,072 |
16,490 |
-877 |
Hover/Click |
Mar24 |
221206 |
74.00 |
75.16 |
72.75 |
72.76 |
-2.18 |
4,249 |
19,619 |
-736 |
Hover/Click |
Apr24 |
221206 |
72.48 |
74.81 |
72.48 |
72.48 |
-2.15 |
893 |
10,835 |
+134 |
Hover/Click |
Total Volume and Open Interest |
662,915 |
1,410,821 |
-3,990 |
|
e-miNY Crude Oil(NYM) |
Jan23 |
221206 |
77.300 |
77.875 |
73.400 |
74.250 |
-2.675 |
15,173 |
4,225 |
+13 |
|
Feb23 |
221206 |
77.500 |
78.025 |
73.650 |
74.450 |
-2.625 |
495 |
2,188 |
+11 |
|
Mar23 |
221206 |
77.525 |
78.150 |
73.925 |
74.625 |
-2.575 |
127 |
478 |
+39 |
|
Apr23 |
221206 |
76.350 |
76.900 |
74.350 |
74.750 |
-2.550 |
11 |
59 |
+7 |
|
May23 |
221206 |
77.100 |
77.850 |
74.500 |
74.850 |
-2.550 |
11 |
42 |
+5 |
|
Jun23 |
221206 |
77.000 |
77.250 |
74.700 |
74.900 |
-2.500 |
11 |
110 |
+1 |
|
Jul23 |
221206 |
77.000 |
77.775 |
74.500 |
74.850 |
-2.425 |
0 |
11 |
+0 |
|
Aug23 |
221206 |
74.700 |
74.700 |
74.500 |
74.700 |
-2.400 |
7 |
42 |
+1 |
|
Sep23 |
221206 |
74.475 |
77.225 |
74.300 |
74.475 |
-2.350 |
0 |
6 |
+0 |
|
Oct23 |
221206 |
74.200 |
74.200 |
74.200 |
74.200 |
-2.350 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
15,841 |
7,278 |
+77 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan23 |
221206 |
300.01 |
303.00 |
287.77 |
291.55 |
-8.43 |
47,408 |
71,497 |
-5,675 |
Hover/Click |
Feb23 |
221206 |
297.02 |
299.98 |
285.44 |
288.69 |
-8.33 |
33,281 |
33,776 |
+437 |
Hover/Click |
Mar23 |
221206 |
291.46 |
294.38 |
280.68 |
283.51 |
-8.01 |
22,405 |
36,438 |
+1,500 |
Hover/Click |
Apr23 |
221206 |
287.51 |
288.13 |
275.14 |
277.79 |
-7.44 |
12,371 |
34,789 |
+345 |
Hover/Click |
May23 |
221206 |
282.97 |
282.97 |
271.32 |
273.89 |
-6.83 |
7,313 |
17,547 |
+219 |
Hover/Click |
Jun23 |
221206 |
280.00 |
280.84 |
269.33 |
271.91 |
-6.07 |
7,395 |
19,756 |
+356 |
Hover/Click |
Jul23 |
221206 |
276.85 |
279.73 |
269.03 |
271.61 |
-5.32 |
2,522 |
7,958 |
+267 |
Hover/Click |
Aug23 |
221206 |
275.00 |
278.89 |
269.21 |
271.38 |
-4.74 |
1,476 |
4,444 |
+4 |
Hover/Click |
Sep23 |
221206 |
273.97 |
277.91 |
269.00 |
271.03 |
-4.25 |
1,295 |
4,838 |
-27 |
Hover/Click |
Oct23 |
221206 |
273.77 |
275.25 |
268.67 |
270.61 |
-3.85 |
903 |
4,009 |
+83 |
Hover/Click |
Nov23 |
221206 |
272.86 |
274.00 |
268.00 |
269.95 |
-3.53 |
634 |
2,157 |
+31 |
Hover/Click |
Dec23 |
221206 |
271.80 |
274.62 |
266.72 |
269.15 |
-3.21 |
1,418 |
14,797 |
-45 |
Hover/Click |
Jan24 |
221206 |
270.75 |
271.28 |
267.91 |
268.15 |
-2.95 |
169 |
1,767 |
+76 |
Hover/Click |
Feb24 |
221206 |
266.86 |
266.86 |
266.86 |
266.86 |
-2.72 |
5 |
368 |
+4 |
Hover/Click |
Total Volume and Open Interest |
138,619 |
259,483 |
-2,415 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan23 |
221206 |
222.23 |
223.40 |
212.88 |
214.91 |
-5.28 |
47,091 |
100,000 |
-6,283 |
Hover/Click |
Feb23 |
221206 |
223.24 |
224.28 |
214.00 |
216.06 |
-5.16 |
27,384 |
35,516 |
-1,189 |
Hover/Click |
Mar23 |
221206 |
225.15 |
226.20 |
215.94 |
217.86 |
-5.34 |
17,054 |
29,999 |
+1,318 |
Hover/Click |
Apr23 |
221206 |
244.24 |
244.87 |
234.89 |
236.96 |
-5.21 |
9,171 |
14,748 |
-736 |
Hover/Click |
May23 |
221206 |
244.93 |
244.93 |
236.27 |
237.98 |
-5.27 |
8,451 |
16,332 |
+885 |
Hover/Click |
Jun23 |
221206 |
244.96 |
245.45 |
235.97 |
237.61 |
-5.14 |
10,859 |
16,754 |
+606 |
Hover/Click |
Jul23 |
221206 |
240.91 |
241.03 |
234.50 |
236.15 |
-5.01 |
4,049 |
5,117 |
+139 |
Hover/Click |
Aug23 |
221206 |
236.70 |
238.40 |
231.97 |
233.68 |
-5.08 |
2,443 |
3,045 |
+2 |
Hover/Click |
Sep23 |
221206 |
232.91 |
234.73 |
228.30 |
230.04 |
-5.25 |
3,140 |
4,898 |
+689 |
Hover/Click |
Oct23 |
221206 |
217.81 |
219.79 |
214.36 |
215.37 |
-5.21 |
2,119 |
2,707 |
+182 |
Hover/Click |
Total Volume and Open Interest |
144,967 |
247,232 |
-2,220 |
|
e-miNY RBOB Gasoline(NYM) |
Jan23 |
221206 |
214.91 |
214.91 |
214.91 |
214.91 |
-5.28 |
1 |
2 |
+1 |
|
Feb23 |
221206 |
216.06 |
216.06 |
216.06 |
216.06 |
-5.16 |
|
|
|
|
Mar23 |
221206 |
217.86 |
217.86 |
217.86 |
217.86 |
-5.34 |
|
|
|
|
Apr23 |
221206 |
236.96 |
236.96 |
236.96 |
236.96 |
-5.21 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan23 |
221206 |
5.642 |
5.674 |
5.337 |
5.469 |
-0.108 |
115,609 |
160,145 |
+3,027 |
Hover/Click |
Feb23 |
221206 |
5.542 |
5.587 |
5.256 |
5.378 |
-0.106 |
29,964 |
68,242 |
+1,404 |
Hover/Click |
Mar23 |
221206 |
5.095 |
5.095 |
4.831 |
4.943 |
-0.081 |
38,950 |
119,249 |
+1,400 |
Hover/Click |
Apr23 |
221206 |
4.618 |
4.619 |
4.445 |
4.521 |
-0.099 |
39,882 |
105,277 |
-971 |
Hover/Click |
May23 |
221206 |
4.578 |
4.599 |
4.431 |
4.502 |
-0.100 |
19,364 |
95,785 |
+527 |
Hover/Click |
Jun23 |
221206 |
4.702 |
4.702 |
4.526 |
4.595 |
-0.099 |
9,679 |
29,885 |
+628 |
Hover/Click |
Jul23 |
221206 |
4.800 |
4.800 |
4.622 |
4.691 |
-0.097 |
6,468 |
31,915 |
-11 |
Hover/Click |
Aug23 |
221206 |
4.785 |
4.794 |
4.631 |
4.698 |
-0.096 |
5,613 |
29,334 |
-197 |
Hover/Click |
Sep23 |
221206 |
4.749 |
4.749 |
4.575 |
4.643 |
-0.093 |
5,220 |
34,866 |
-268 |
Hover/Click |
Oct23 |
221206 |
4.795 |
4.796 |
4.634 |
4.704 |
-0.090 |
11,250 |
49,095 |
+943 |
Hover/Click |
Nov23 |
221206 |
5.044 |
5.088 |
4.916 |
4.977 |
-0.107 |
3,159 |
19,916 |
+0 |
Hover/Click |
Dec23 |
221206 |
5.480 |
5.482 |
5.309 |
5.363 |
-0.110 |
3,757 |
31,168 |
+397 |
Hover/Click |
Jan24 |
221206 |
5.719 |
5.726 |
5.563 |
5.620 |
-0.109 |
4,063 |
38,698 |
+184 |
Hover/Click |
Feb24 |
221206 |
5.450 |
5.467 |
5.350 |
5.386 |
-0.125 |
1,989 |
13,446 |
-6 |
Hover/Click |
Mar24 |
221206 |
4.851 |
4.875 |
4.773 |
4.812 |
-0.093 |
2,585 |
25,837 |
+156 |
Hover/Click |
Apr24 |
221206 |
4.126 |
4.176 |
4.090 |
4.109 |
-0.093 |
2,447 |
23,913 |
-85 |
Hover/Click |
Total Volume and Open Interest |
302,844 |
999,102 |
+7,146 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
221206 |
83.28 |
83.69 |
78.70 |
79.35 |
-3.33 |
198,732 |
367,550 |
-19,989 |
Hover/Click |
Mar23 |
221206 |
83.19 |
83.69 |
79.05 |
79.67 |
-2.99 |
141,364 |
254,296 |
-647 |
Hover/Click |
Apr23 |
221206 |
83.03 |
83.62 |
79.23 |
79.84 |
-2.79 |
73,324 |
140,917 |
+1,136 |
Hover/Click |
May23 |
221206 |
82.97 |
83.50 |
79.31 |
79.91 |
-2.68 |
53,351 |
116,392 |
-721 |
Hover/Click |
Jun23 |
221206 |
82.90 |
83.34 |
79.25 |
79.83 |
-2.61 |
77,085 |
178,925 |
+408 |
Hover/Click |
Jul23 |
221206 |
82.78 |
83.10 |
79.13 |
79.68 |
-2.58 |
23,483 |
59,016 |
+1,088 |
Hover/Click |
Aug23 |
221206 |
82.50 |
82.82 |
78.93 |
79.45 |
-2.56 |
14,118 |
45,239 |
+2,044 |
Hover/Click |
Sep23 |
221206 |
82.26 |
82.53 |
78.69 |
79.19 |
-2.54 |
19,066 |
56,079 |
-347 |
Hover/Click |
Oct23 |
221206 |
81.86 |
82.04 |
78.49 |
78.92 |
-2.51 |
6,276 |
35,717 |
-296 |
Hover/Click |
Nov23 |
221206 |
80.15 |
80.15 |
78.40 |
78.63 |
-2.50 |
6,734 |
32,637 |
-1,250 |
Hover/Click |
Dec23 |
221206 |
81.20 |
81.61 |
77.89 |
78.36 |
-2.46 |
43,752 |
166,382 |
+2,419 |
Hover/Click |
Jan24 |
221206 |
78.09 |
78.09 |
78.09 |
78.09 |
-2.42 |
5,769 |
26,613 |
-41 |
Hover/Click |
Feb24 |
221206 |
78.00 |
78.25 |
77.82 |
77.82 |
-2.36 |
8,065 |
23,928 |
+1,296 |
Hover/Click |
Mar24 |
221206 |
77.52 |
77.52 |
77.52 |
77.52 |
-2.32 |
3,717 |
19,579 |
+283 |
Hover/Click |
Total Volume and Open Interest |
691,929 |
1,752,105 |
-14,337 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221206 |
869.25 |
875.50 |
818.75 |
822.25 |
-71.25 |
16,663 |
45,144 |
-5,170 |
Hover/Click |
Jan23 |
221206 |
868.00 |
875.00 |
820.25 |
824.75 |
-65.50 |
64,610 |
117,835 |
-614 |
Hover/Click |
Feb23 |
221206 |
858.50 |
865.00 |
813.00 |
819.50 |
-62.00 |
33,567 |
55,606 |
+1,759 |
Hover/Click |
Mar23 |
221206 |
845.75 |
850.75 |
802.00 |
809.75 |
-57.75 |
23,143 |
55,486 |
+1,058 |
Hover/Click |
Apr23 |
221206 |
832.00 |
835.00 |
789.00 |
797.25 |
-54.00 |
11,353 |
33,698 |
+564 |
Hover/Click |
May23 |
221206 |
820.50 |
823.00 |
781.00 |
788.75 |
-50.00 |
5,819 |
24,626 |
+120 |
Hover/Click |
Jun23 |
221206 |
813.75 |
815.75 |
777.25 |
784.50 |
-45.75 |
10,975 |
29,259 |
+371 |
Hover/Click |
Jul23 |
221206 |
807.25 |
808.75 |
775.75 |
782.25 |
-42.75 |
2,576 |
12,402 |
-85 |
Hover/Click |
Aug23 |
221206 |
806.00 |
806.00 |
774.00 |
780.00 |
-40.25 |
1,755 |
10,960 |
+383 |
Hover/Click |
Sep23 |
221206 |
803.00 |
803.25 |
771.75 |
778.00 |
-38.00 |
2,070 |
13,023 |
+54 |
Hover/Click |
Total Volume and Open Interest |
179,022 |
466,133 |
-2,044 |
|
Ethanol(CBOT) |
Jan23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
221206 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221206 |
77.58 |
77.87 |
73.46 |
74.25 |
-2.68 |
21,918 |
38,984 |
-478 |
Hover/Click |
Feb23 |
221206 |
77.67 |
77.98 |
73.71 |
74.46 |
-2.62 |
32,278 |
46,913 |
+1,351 |
Hover/Click |
Mar23 |
221206 |
77.94 |
78.01 |
73.91 |
74.63 |
-2.57 |
33,894 |
45,477 |
+3,860 |
Hover/Click |
Apr23 |
221206 |
77.58 |
78.01 |
74.11 |
74.75 |
-2.56 |
19,088 |
23,495 |
+500 |
Hover/Click |
May23 |
221206 |
77.68 |
78.02 |
74.38 |
74.86 |
-2.54 |
10,271 |
12,296 |
+707 |
Hover/Click |
Jun23 |
221206 |
77.96 |
78.05 |
74.45 |
74.91 |
-2.48 |
13,868 |
55,302 |
+1,071 |
Hover/Click |
Jul23 |
221206 |
77.89 |
77.89 |
74.85 |
74.85 |
-2.43 |
1,784 |
9,573 |
+216 |
Hover/Click |
Aug23 |
221206 |
74.70 |
74.70 |
74.70 |
74.70 |
-2.39 |
824 |
4,850 |
+17 |
Hover/Click |
Sep23 |
221206 |
74.47 |
74.47 |
74.47 |
74.47 |
-2.36 |
1,450 |
12,893 |
+102 |
Hover/Click |
Oct23 |
221206 |
74.21 |
74.21 |
74.21 |
74.21 |
-2.33 |
147 |
2,756 |
-37 |
Hover/Click |
Nov23 |
221206 |
73.94 |
73.94 |
73.94 |
73.94 |
-2.31 |
51 |
5,453 |
+0 |
Hover/Click |
Dec23 |
221206 |
76.52 |
76.52 |
73.34 |
73.66 |
-2.30 |
3,943 |
56,032 |
+190 |
Hover/Click |
Jan24 |
221206 |
73.37 |
73.37 |
73.37 |
73.37 |
-2.26 |
6 |
3,462 |
-4 |
Hover/Click |
Feb24 |
221206 |
73.07 |
73.07 |
73.07 |
73.07 |
-2.22 |
2 |
1,254 |
+0 |
Hover/Click |
Mar24 |
221206 |
72.76 |
72.76 |
72.76 |
72.76 |
-2.18 |
44 |
2,054 |
+0 |
Hover/Click |
Apr24 |
221206 |
72.48 |
72.48 |
72.48 |
72.48 |
-2.15 |
9 |
546 |
+7 |
Hover/Click |
Total Volume and Open Interest |
141,446 |
374,644 |
+7,255 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221206 |
105.095 |
105.585 |
104.850 |
105.543 |
+0.303 |
43,740 |
43,804 |
+821 |
Hover/Click |
Mar23 |
221206 |
104.770 |
105.240 |
104.515 |
105.202 |
+0.317 |
1,123 |
1,975 |
+136 |
Hover/Click |
Jun23 |
221206 |
104.130 |
104.793 |
104.130 |
104.793 |
+0.278 |
1 |
46 |
+1 |
Hover/Click |
Total Volume and Open Interest |
44,864 |
45,825 |
+958 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
67.04 |
67.48 |
66.84 |
66.90 |
-0.10 |
93,912 |
145,568 |
-3,639 |
Hover/Click |
Mar23 |
221206 |
67.30 |
67.72 |
67.09 |
67.16 |
-0.11 |
3,077 |
12,280 |
+1,666 |
Hover/Click |
Jun23 |
221206 |
67.88 |
68.00 |
67.44 |
67.44 |
-0.12 |
14 |
105 |
-1 |
Hover/Click |
Total Volume and Open Interest |
97,019 |
158,315 |
-1,971 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
122.00 |
122.74 |
121.31 |
121.49 |
-0.30 |
106,964 |
215,121 |
-2,740 |
Hover/Click |
Mar23 |
221206 |
122.30 |
123.02 |
121.60 |
121.78 |
-0.31 |
2,152 |
9,428 |
+875 |
Hover/Click |
Jun23 |
221206 |
122.00 |
123.20 |
122.00 |
122.00 |
-0.31 |
51 |
232 |
-50 |
Hover/Click |
Total Volume and Open Interest |
109,824 |
227,064 |
-1,777 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
73.59 |
73.69 |
73.13 |
73.19 |
-0.38 |
73,634 |
122,032 |
+342 |
Hover/Click |
Mar23 |
221206 |
73.72 |
73.80 |
73.24 |
73.30 |
-0.38 |
2,222 |
8,439 |
+1,186 |
Hover/Click |
Jun23 |
221206 |
73.60 |
73.93 |
73.44 |
73.44 |
-0.39 |
141 |
1,299 |
+84 |
Hover/Click |
Sep23 |
221206 |
73.70 |
74.08 |
73.58 |
73.58 |
-0.39 |
3 |
344 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,284 |
132,442 |
+1,613 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
73.26 |
73.66 |
72.88 |
73.16 |
-0.14 |
223,488 |
213,471 |
-6,024 |
Hover/Click |
Mar23 |
221206 |
74.09 |
74.53 |
73.74 |
74.02 |
-0.14 |
7,360 |
9,775 |
+981 |
Hover/Click |
Jun23 |
221206 |
74.90 |
75.57 |
74.85 |
75.06 |
-0.14 |
4 |
361 |
+0 |
Hover/Click |
Total Volume and Open Interest |
232,619 |
224,508 |
-5,179 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
106.30 |
106.75 |
105.90 |
106.30 |
+0.05 |
23,093 |
39,154 |
-725 |
Hover/Click |
Mar23 |
221206 |
107.37 |
107.83 |
106.98 |
107.39 |
+0.07 |
441 |
727 |
-33 |
Hover/Click |
Jun23 |
221206 |
109.00 |
109.00 |
108.26 |
108.56 |
+0.08 |
5 |
340 |
+3 |
Hover/Click |
Total Volume and Open Interest |
23,545 |
40,237 |
-755 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
105.07 |
105.44 |
104.70 |
104.74 |
-0.31 |
248,892 |
661,049 |
-7,731 |
Hover/Click |
Mar23 |
221206 |
105.72 |
106.12 |
105.38 |
105.42 |
-0.31 |
8,322 |
41,638 |
+1,898 |
Hover/Click |
Jun23 |
221206 |
106.60 |
106.81 |
106.12 |
106.12 |
-0.30 |
162 |
6,488 |
+62 |
Hover/Click |
Total Volume and Open Interest |
258,044 |
714,747 |
-5,694 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
505.75 |
508.25 |
502.25 |
504.25 |
-1.25 |
73,407 |
301,781 |
-3,291 |
Hover/Click |
Mar23 |
221206 |
498.13 |
500.75 |
495.00 |
496.88 |
-1.25 |
352 |
890 |
+155 |
Hover/Click |
Total Volume and Open Interest |
73,759 |
302,747 |
-3,136 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan23 |
221206 |
188.50 |
190.65 |
187.70 |
189.40 |
+0.90 |
9,555 |
22,434 |
+44 |
|
Feb23 |
221206 |
188.55 |
189.50 |
187.80 |
188.25 |
+0.80 |
6 |
29 |
+3 |
|
Mar23 |
221206 |
187.20 |
187.20 |
187.20 |
187.20 |
+0.65 |
0 |
68 |
+0 |
Hover/Click |
Apr23 |
221206 |
186.10 |
186.10 |
186.10 |
186.10 |
+0.65 |
|
|
|
|
Total Volume and Open Interest |
9,561 |
22,531 |
+47 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
129~080 |
130~150 |
128~270 |
130~150 |
+1~190 |
1,725 |
4,909 |
-701 |
Hover/Click |
Mar23 |
221206 |
129~050 |
130~150 |
128~240 |
130~130 |
+1~190 |
386,641 |
1,164,385 |
-5,952 |
Hover/Click |
Jun23 |
221206 |
130~130 |
130~130 |
130~130 |
130~130 |
+1~190 |
4 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
388,370 |
1,169,309 |
-6,653 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
113~235 |
114~040 |
113~175 |
114~030 |
+0~160 |
29,400 |
24,592 |
-6,655 |
Hover/Click |
Mar23 |
221206 |
113~315 |
114~130 |
113~250 |
114~115 |
+0~160 |
2,095,309 |
3,798,053 |
+20,636 |
Hover/Click |
Jun23 |
221206 |
114~220 |
115~020 |
114~175 |
115~020 |
+0~160 |
23 |
21 |
+12 |
Hover/Click |
Total Volume and Open Interest |
2,124,732 |
3,822,666 |
+13,993 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
108~182 |
108~210 |
108~112 |
108~204 |
+0~076 |
15,927 |
10,882 |
-9,298 |
Hover/Click |
Mar23 |
221206 |
108~244 |
108~316 |
108~202 |
108~302 |
+0~082 |
1,390,833 |
4,179,719 |
-19,826 |
Hover/Click |
Jun23 |
221206 |
109~062 |
109~062 |
109~062 |
109~062 |
+0~082 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,406,760 |
4,190,601 |
-29,124 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
102~133 |
102~161 |
102~122 |
102~151 |
+0~017 |
9,902 |
22,509 |
-3,573 |
Hover/Click |
Mar23 |
221206 |
102~213 |
102~243 |
102~194 |
102~231 |
+0~022 |
773,854 |
2,123,242 |
+26,285 |
Hover/Click |
Jun23 |
221206 |
102~240 |
102~267 |
102~240 |
102~267 |
+0~022 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
783,756 |
2,145,751 |
+22,712 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
95.173 |
95.183 |
95.165 |
95.177 |
+0.002 |
143,527 |
1,339,274 |
+38,752 |
|
Mar23 |
221206 |
94.825 |
94.860 |
94.810 |
94.850 |
+0.010 |
160,441 |
853,754 |
+4,820 |
|
Jun23 |
221206 |
94.770 |
94.830 |
94.750 |
94.820 |
+0.035 |
129,436 |
677,788 |
+16,217 |
|
Sep23 |
221206 |
94.900 |
94.975 |
94.885 |
94.965 |
+0.055 |
56,379 |
682,829 |
+7 |
|
Dec23 |
221206 |
95.230 |
95.305 |
95.210 |
95.290 |
+0.060 |
126,181 |
803,264 |
+12,878 |
|
Mar24 |
221206 |
95.685 |
95.750 |
95.655 |
95.735 |
+0.050 |
41,740 |
373,699 |
+808 |
|
Jun24 |
221206 |
96.120 |
96.175 |
96.085 |
96.160 |
+0.040 |
34,907 |
390,743 |
-743 |
|
Sep24 |
221206 |
96.435 |
96.495 |
96.405 |
96.480 |
+0.040 |
34,225 |
353,050 |
+683 |
|
Dec24 |
221206 |
96.625 |
96.685 |
96.595 |
96.670 |
+0.040 |
65,575 |
593,509 |
-3,047 |
|
Mar25 |
221206 |
96.725 |
96.790 |
96.705 |
96.780 |
+0.045 |
28,672 |
226,400 |
-6,902 |
|
Jun25 |
221206 |
96.790 |
96.850 |
96.770 |
96.840 |
+0.050 |
17,429 |
165,659 |
+572 |
|
Sep25 |
221206 |
96.825 |
96.890 |
96.810 |
96.890 |
+0.060 |
12,912 |
118,219 |
+730 |
|
Dec25 |
221206 |
96.845 |
96.915 |
96.830 |
96.915 |
+0.070 |
22,368 |
146,891 |
+1,663 |
|
Mar26 |
221206 |
96.835 |
96.915 |
96.825 |
96.910 |
+0.075 |
8,615 |
79,763 |
-728 |
|
Jun26 |
221206 |
96.820 |
96.900 |
96.810 |
96.900 |
+0.080 |
9,166 |
78,803 |
+28 |
|
Sep26 |
221206 |
96.800 |
96.885 |
96.795 |
96.885 |
+0.080 |
5,897 |
93,555 |
-41 |
|
Dec26 |
221206 |
96.785 |
96.875 |
96.780 |
96.870 |
+0.085 |
8,446 |
70,928 |
+546 |
|
Mar27 |
221206 |
96.760 |
96.845 |
96.755 |
96.845 |
+0.085 |
7,239 |
46,510 |
-551 |
|
Total Volume and Open Interest |
936,639 |
7,319,052 |
+71,192 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221206 |
141~17 |
143~06 |
141~00 |
143~05 |
+2~10 |
1,429 |
5,130 |
-601 |
|
Mar23 |
221206 |
141~26 |
143~12 |
141~05 |
143~09 |
+2~07 |
269,578 |
1,417,991 |
-678 |
|
Jun23 |
221206 |
143~09 |
143~09 |
143~09 |
143~09 |
+2~07 |
|
|
|
|
Total Volume and Open Interest |
271,007 |
1,423,121 |
-1,279 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221206 |
121~010 |
121~160 |
121~010 |
121~150 |
+0~290 |
2,166 |
3,647 |
-142 |
|
Mar23 |
221206 |
120~275 |
121~165 |
120~170 |
121~150 |
+0~275 |
402,824 |
1,398,298 |
+5,992 |
|
Jun23 |
221206 |
121~150 |
121~150 |
121~150 |
121~150 |
+0~275 |
|
|
|
|
Total Volume and Open Interest |
404,990 |
1,401,945 |
+5,850 |
|
30 Day Federal Funds(CBOT) |
Dec22 |
221206 |
95.880 |
95.882 |
95.878 |
95.882 |
+0.003 |
30,715 |
249,612 |
+4,519 |
|
Jan23 |
221206 |
95.645 |
95.650 |
95.645 |
95.650 |
+0.005 |
73,062 |
384,884 |
-5,020 |
|
Feb23 |
221206 |
95.275 |
95.290 |
95.270 |
95.285 |
+0.010 |
102,527 |
226,947 |
+2,019 |
|
Mar23 |
221206 |
95.200 |
95.220 |
95.195 |
95.215 |
+0.010 |
16,146 |
59,043 |
+290 |
|
Apr23 |
221206 |
95.075 |
95.105 |
95.065 |
95.100 |
+0.020 |
68,011 |
93,864 |
-9,601 |
|
May23 |
221206 |
94.995 |
95.040 |
94.985 |
95.035 |
+0.030 |
34,706 |
68,549 |
-1,103 |
|
Total Volume and Open Interest |
407,228 |
1,304,668 |
-2,219 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221206 |
148.90 |
148.97 |
148.73 |
148.91 |
+0.07 |
1,371 |
14,249 |
-505 |
Hover/Click |
Mar23 |
221206 |
147.83 |
147.83 |
147.62 |
147.83 |
+0.03 |
405 |
463 |
+316 |
Hover/Click |
Jun23 |
221206 |
147.83 |
147.83 |
147.83 |
147.83 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,776 |
14,712 |
-189 |
|
Euro-Buxl(EUREX) |
Dec22 |
221206 |
163.34 |
165.48 |
162.16 |
164.70 |
+1.80 |
126,822 |
225,628 |
-10,941 |
|
Mar23 |
221206 |
162.34 |
164.36 |
160.98 |
163.52 |
+1.78 |
83,561 |
121,631 |
+61,702 |
|
Jun23 |
221206 |
160.58 |
161.86 |
160.56 |
161.86 |
+1.80 |
|
|
|
|
Total Volume and Open Interest |
210,383 |
347,259 |
+50,761 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221206 |
141.85 |
143.02 |
141.35 |
142.64 |
+0.87 |
1,219,411 |
1,328,306 |
-309,045 |
Hover/Click |
Mar23 |
221206 |
141.05 |
142.42 |
140.58 |
142.00 |
+1.01 |
618,830 |
750,145 |
+246,608 |
Hover/Click |
Jun23 |
221206 |
140.64 |
140.64 |
139.54 |
139.54 |
+0.87 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,838,241 |
2,078,452 |
-62,437 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221206 |
120.45 |
121.04 |
120.22 |
120.88 |
+0.44 |
1,045,754 |
1,583,322 |
-170,505 |
Hover/Click |
Mar23 |
221206 |
119.25 |
119.89 |
119.03 |
119.72 |
+0.47 |
678,575 |
808,975 |
+358,458 |
Hover/Click |
Jun23 |
221206 |
120.16 |
120.16 |
120.16 |
120.16 |
+0.44 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,724,329 |
2,392,297 |
+187,953 |
|
Euro-Schatz(EUREX) |
Dec22 |
221206 |
106.89 |
107.05 |
106.82 |
107.00 |
+0.11 |
1,127,184 |
1,983,394 |
-188,477 |
|
Mar23 |
221206 |
106.53 |
106.74 |
106.46 |
106.68 |
+0.14 |
734,087 |
1,007,526 |
+449,840 |
|
Jun23 |
221206 |
106.90 |
106.90 |
106.90 |
106.90 |
+0.11 |
|
|
|
|
Total Volume and Open Interest |
1,861,271 |
2,990,920 |
+261,363 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221206 |
97.860 |
97.860 |
97.860 |
97.860 |
-0.010 |
0 |
283 |
+0 |
|
Mar23 |
221206 |
97.200 |
97.200 |
97.200 |
97.200 |
+0.020 |
0 |
401 |
+0 |
|
Jun23 |
221206 |
97.020 |
97.020 |
97.020 |
97.020 |
+0.025 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
0 |
1,374 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221206 |
107~07 |
107~18 |
107~07 |
107~16 |
+0~06 |
2,330 |
73,305 |
-467 |
Hover/Click |
Mar23 |
221206 |
105~28 |
106~26 |
105~27 |
106~13 |
+0~09 |
176,884 |
392,336 |
-6,887 |
Hover/Click |
Total Volume and Open Interest |
179,214 |
465,641 |
-7,354 |
|
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 |
221206 |
97.870 |
97.870 |
97.855 |
97.860 |
-0.005 |
175,833 |
685,911 |
-1,103 |
|
Mar23 |
221206 |
97.170 |
97.215 |
97.155 |
97.200 |
+0.025 |
142,482 |
542,619 |
-1,175 |
|
Jun23 |
221206 |
96.980 |
97.040 |
96.960 |
97.025 |
+0.040 |
131,583 |
480,210 |
+6,314 |
|
Total Volume and Open Interest |
1,377,453 |
4,105,251 |
+9,801 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221206 |
96.94 |
96.95 |
96.87 |
96.89 |
-0.06 |
15,063 |
156,732 |
+1,956 |
|
Mar23 |
221206 |
96.62 |
96.64 |
96.51 |
96.52 |
-0.10 |
17,776 |
222,788 |
-52 |
|
Jun23 |
221206 |
96.36 |
96.40 |
96.25 |
96.27 |
-0.09 |
13,552 |
120,970 |
-837 |
|
Sep23 |
221206 |
96.21 |
96.27 |
96.12 |
96.14 |
-0.07 |
10,885 |
119,823 |
+1,249 |
|
Dec23 |
221206 |
96.22 |
96.28 |
96.11 |
96.14 |
-0.08 |
10,718 |
113,218 |
+2,677 |
|
Mar24 |
221206 |
96.26 |
96.30 |
96.17 |
96.20 |
-0.07 |
6,965 |
77,151 |
+714 |
|
Jun24 |
221206 |
96.35 |
96.38 |
96.25 |
96.28 |
-0.08 |
4,511 |
75,021 |
+1,420 |
|
Sep24 |
221206 |
96.42 |
96.44 |
96.32 |
96.36 |
-0.07 |
4,967 |
45,245 |
+1,598 |
|
Dec24 |
221206 |
96.50 |
96.50 |
96.40 |
96.43 |
-0.07 |
124 |
2,053 |
+0 |
|
Mar25 |
221206 |
96.48 |
96.48 |
96.48 |
96.48 |
-0.07 |
2 |
358 |
+2 |
|
Total Volume and Open Interest |
84,583 |
933,956 |
+8,747 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221206 |
96.64 |
96.68 |
96.60 |
96.61 |
-0.03 |
135,680 |
1,105,836 |
-760 |
|
Mar23 |
221206 |
96.62 |
96.65 |
96.58 |
96.59 |
-0.03 |
2,244 |
7,963 |
+1,592 |
|
Total Volume and Open Interest |
137,924 |
1,113,799 |
+832 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221206 |
96.97 |
97.00 |
96.89 |
96.90 |
-0.07 |
109,419 |
783,842 |
-3,466 |
|
Mar23 |
221206 |
96.91 |
96.94 |
96.85 |
96.85 |
-0.08 |
194 |
417 |
+123 |
|
Total Volume and Open Interest |
109,613 |
784,259 |
-3,343 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221206 |
1768.6 |
1779.4 |
1767.5 |
1769.3 |
+1.9 |
1,725 |
5,629 |
-220 |
Hover/Click |
Feb23 |
221206 |
1780.8 |
1793.2 |
1779.1 |
1782.4 |
+1.1 |
183,724 |
371,791 |
-5,574 |
Hover/Click |
Apr23 |
221206 |
1796.3 |
1808.2 |
1794.5 |
1797.6 |
+1.1 |
3,023 |
29,278 |
-208 |
Hover/Click |
Jun23 |
221206 |
1813.6 |
1823.2 |
1810.0 |
1813.2 |
+1.0 |
1,126 |
14,860 |
-12 |
Hover/Click |
Aug23 |
221206 |
1830.0 |
1838.9 |
1827.3 |
1829.4 |
+0.9 |
438 |
4,827 |
-48 |
Hover/Click |
Oct23 |
221206 |
1845.6 |
1855.4 |
1845.5 |
1845.5 |
+0.9 |
342 |
1,164 |
+222 |
Hover/Click |
Dec23 |
221206 |
1863.2 |
1869.3 |
1861.3 |
1861.5 |
+0.8 |
845 |
6,317 |
+217 |
Hover/Click |
Feb24 |
221206 |
1876.6 |
1876.6 |
1876.6 |
1876.6 |
+0.8 |
202 |
410 |
+200 |
Hover/Click |
Apr24 |
221206 |
1890.7 |
1890.7 |
1890.7 |
1890.7 |
+0.8 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221206 |
1904.9 |
1904.9 |
1904.9 |
1904.9 |
+0.8 |
0 |
294 |
+0 |
Hover/Click |
Aug24 |
221206 |
1913.4 |
1913.4 |
1913.4 |
1913.4 |
+0.8 |
|
|
|
Hover/Click |
Oct24 |
221206 |
1927.5 |
1927.5 |
1927.5 |
1927.5 |
+0.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
192,595 |
436,240 |
-5,462 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221206 |
2222.5 |
2248.0 |
2200.0 |
2212.3 |
-7.6 |
578 |
2,184 |
-293 |
Hover/Click |
Mar23 |
221206 |
2243.5 |
2278.0 |
2219.0 |
2233.5 |
-8.2 |
74,935 |
111,508 |
+505 |
Hover/Click |
May23 |
221206 |
2258.0 |
2293.5 |
2236.0 |
2249.6 |
-8.0 |
1,532 |
6,519 |
+151 |
Hover/Click |
Jul23 |
221206 |
2287.5 |
2309.5 |
2260.0 |
2269.5 |
-7.0 |
349 |
2,221 |
+113 |
Hover/Click |
Sep23 |
221206 |
2317.0 |
2317.0 |
2289.5 |
2289.5 |
-6.9 |
81 |
1,103 |
+16 |
Hover/Click |
Dec23 |
221206 |
2347.5 |
2351.5 |
2315.5 |
2321.4 |
-6.0 |
45 |
588 |
+2 |
Hover/Click |
Mar24 |
221206 |
2344.7 |
2344.7 |
2344.7 |
2344.7 |
-6.0 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,442 |
126,227 |
+429 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221206 |
1006.6 |
1013.3 |
991.5 |
995.4 |
-12.1 |
26,405 |
52,964 |
-3,001 |
Hover/Click |
Apr23 |
221206 |
1007.6 |
1013.3 |
994.5 |
998.0 |
-11.9 |
4,510 |
15,586 |
+2,620 |
Hover/Click |
Jul23 |
221206 |
1002.0 |
1002.0 |
1000.1 |
1000.1 |
-11.6 |
37 |
239 |
-2 |
Hover/Click |
Oct23 |
221206 |
1010.0 |
1010.0 |
1002.9 |
1002.9 |
-11.7 |
4 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,956 |
68,813 |
-383 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221206 |
1829.10 |
1829.10 |
1829.10 |
1829.10 |
-10.50 |
9 |
13 |
-18 |
Hover/Click |
Mar23 |
221206 |
1886.00 |
1898.50 |
1844.50 |
1851.50 |
-9.80 |
1,724 |
7,569 |
+59 |
Hover/Click |
Jun23 |
221206 |
1858.90 |
1858.90 |
1858.90 |
1858.90 |
-10.20 |
14 |
86 |
+9 |
Hover/Click |
Total Volume and Open Interest |
1,747 |
7,668 |
+50 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221206 |
378.60 |
385.75 |
378.60 |
381.15 |
+2.20 |
660 |
3,736 |
-201 |
Hover/Click |
Mar23 |
221206 |
379.15 |
386.35 |
378.45 |
381.80 |
+2.30 |
59,967 |
102,354 |
+1,078 |
Hover/Click |
May23 |
221206 |
378.85 |
386.55 |
378.85 |
382.15 |
+2.35 |
6,640 |
23,632 |
-170 |
Hover/Click |
Jul23 |
221206 |
380.50 |
386.60 |
380.50 |
382.30 |
+2.50 |
3,402 |
8,942 |
+547 |
Hover/Click |
Sep23 |
221206 |
383.10 |
385.60 |
380.65 |
382.25 |
+2.65 |
1,212 |
4,496 |
-256 |
Hover/Click |
Total Volume and Open Interest |
73,243 |
153,086 |
+1,279 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221206 |
34007 |
34084 |
33452 |
33633 |
-353 |
217,679 |
76,467 |
+420 |
Hover/Click |
Mar23 |
221206 |
34260 |
34330 |
33692 |
33876 |
-359 |
1,699 |
3,722 |
+297 |
Hover/Click |
Jun23 |
221206 |
34240 |
34487 |
33990 |
34036 |
-384 |
1 |
46 |
+1 |
Hover/Click |
Sep23 |
221206 |
34213 |
34213 |
34213 |
34213 |
-364 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
219,379 |
80,241 |
+718 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
4005.75 |
4014.75 |
3921.50 |
3945.00 |
-58.25 |
1,849,784 |
2,198,741 |
-8,392 |
Hover/Click |
Mar23 |
221206 |
4038.75 |
4047.50 |
3952.75 |
3976.50 |
-59.50 |
27,635 |
122,886 |
+11,043 |
Hover/Click |
Jun23 |
221206 |
4070.00 |
4082.00 |
3989.25 |
4011.50 |
-60.50 |
109 |
2,842 |
-6 |
Hover/Click |
Sep23 |
221206 |
4053.50 |
4053.50 |
4030.25 |
4053.50 |
-57.50 |
2 |
383 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,877,535 |
2,327,759 |
+2,646 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
11812.00 |
11846.25 |
11502.00 |
11566.00 |
-239.75 |
588,295 |
238,491 |
-6,113 |
Hover/Click |
Mar23 |
221206 |
11928.00 |
11957.50 |
11614.00 |
11677.75 |
-242.00 |
5,202 |
7,249 |
-48 |
Hover/Click |
Jun23 |
221206 |
12031.00 |
12069.25 |
11763.50 |
11809.25 |
-240.50 |
16 |
279 |
+0 |
Hover/Click |
Total Volume and Open Interest |
593,517 |
246,396 |
-6,161 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221206 |
2511.90 |
2517.10 |
2460.20 |
2482.20 |
-29.00 |
10,653 |
42,816 |
-43 |
Hover/Click |
Mar23 |
221206 |
2500.10 |
2528.60 |
2478.20 |
2499.80 |
-28.70 |
0 |
3 |
+0 |
Hover/Click |
Jun23 |
221206 |
2520.70 |
2520.70 |
2520.70 |
2520.70 |
-28.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,653 |
42,819 |
-43 |
|
Volatility Index(CBOE) |
Dec22 |
221206 |
21.67 |
22.73 |
21.25 |
22.45 |
+0.76 |
71,270 |
133,219 |
-6,455 |
|
Jan23 |
221206 |
24.27 |
25.00 |
23.95 |
24.80 |
+0.50 |
49,543 |
110,466 |
+5,935 |
|
Feb23 |
221206 |
25.21 |
25.67 |
24.90 |
25.46 |
+0.24 |
15,511 |
38,641 |
+987 |
|
Mar23 |
221206 |
25.76 |
26.13 |
25.52 |
25.92 |
+0.12 |
7,719 |
19,267 |
+845 |
|
Total Volume and Open Interest |
152,151 |
333,957 |
+2,072 |
|
S & P 600(CME) |
Dec22 |
221206 |
1200.60 |
1200.60 |
1200.60 |
1200.60 |
-11.40 |
|
|
|
|
Mar23 |
221206 |
1209.60 |
1209.60 |
1209.60 |
1209.60 |
-11.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
1842.40 |
1847.50 |
1803.10 |
1814.10 |
-27.80 |
205,981 |
462,823 |
-1,059 |
Hover/Click |
Mar23 |
221206 |
1858.00 |
1862.20 |
1818.00 |
1828.80 |
-28.30 |
917 |
5,555 |
+220 |
Hover/Click |
Jun23 |
221206 |
1840.90 |
1840.90 |
1840.90 |
1840.90 |
-28.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
206,898 |
468,378 |
-839 |
|
Nikkei 225(CME) |
Dec22 |
221206 |
27690 |
27940 |
27550 |
27660 |
-20 |
9,051 |
12,503 |
-2,106 |
|
Mar23 |
221206 |
27640 |
27910 |
27525 |
27640 |
-15 |
2,532 |
3,413 |
+1,770 |
|
Total Volume and Open Interest |
11,583 |
15,916 |
-336 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221206 |
27860 |
27945 |
27630 |
27855 |
+10 |
63,346 |
106,659 |
-2,440 |
|
Mar23 |
221206 |
27790 |
27880 |
27570 |
27790 |
+10 |
3,705 |
6,131 |
+3,167 |
|
Jun23 |
221206 |
27545 |
27545 |
27545 |
27545 |
+10 |
0 |
3,186 |
+0 |
|
Total Volume and Open Interest |
67,051 |
129,669 |
+727 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221206 |
27670 |
27945 |
27670 |
27860 |
+20 |
509,118 |
408,380 |
+999 |
|
Mar23 |
221206 |
27770 |
27880 |
27565 |
27800 |
+30 |
140,523 |
52,607 |
+8,706 |
|
Jun23 |
221206 |
27525 |
27620 |
27320 |
27540 |
+20 |
1,139 |
2,276 |
+148 |
|
Total Volume and Open Interest |
662,575 |
516,072 |
-11,924 |
|
Nikkei 225(JPX) |
Dec22 |
221206 |
27670 |
27940 |
27670 |
27860 |
+20 |
42,581 |
236,078 |
+1,610 |
|
Mar23 |
221206 |
27610 |
27870 |
27610 |
27800 |
+30 |
7,423 |
43,888 |
+4,198 |
|
Jun23 |
221206 |
27420 |
27540 |
27420 |
27540 |
+20 |
11 |
11,941 |
+6 |
|
Total Volume and Open Interest |
50,023 |
345,701 |
+6,013 |
|
Nikkei 225(CME) Yen |
Dec22 |
221206 |
27685 |
27940 |
27550 |
27660 |
-25 |
31,688 |
45,269 |
-728 |
|
Mar23 |
221206 |
27640 |
27875 |
27485 |
27590 |
-35 |
2,411 |
4,944 |
+1,097 |
|
Jun23 |
221206 |
27360 |
27360 |
27360 |
27360 |
-45 |
|
|
|
|
Total Volume and Open Interest |
34,099 |
50,213 |
+369 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221206 |
27660 |
27790 |
27660 |
27660 |
-30 |
0 |
1 |
+0 |
|
Mar23 |
221206 |
27590 |
27590 |
27590 |
27590 |
-40 |
|
|
|
|
Jun23 |
221206 |
27360 |
27360 |
27360 |
27360 |
-50 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221206 |
6686.5 |
6709.5 |
6651.0 |
6690.5 |
-9.5 |
54,308 |
246,319 |
+5,887 |
|
Jan23 |
221206 |
6697.0 |
6697.0 |
6676.5 |
6693.5 |
-9.0 |
54 |
37 |
+15 |
|
Feb23 |
221206 |
6704.0 |
6704.0 |
6704.0 |
6704.0 |
-9.5 |
|
|
|
|
Mar23 |
221206 |
6713.0 |
6715.0 |
6713.0 |
6715.0 |
-9.5 |
4 |
60 |
+2 |
|
Jun23 |
221206 |
6609.5 |
6609.5 |
6609.5 |
6609.5 |
-10.5 |
|
|
|
|
Sep23 |
221206 |
6643.0 |
6643.0 |
6643.0 |
6643.0 |
-9.5 |
|
|
|
|
Total Volume and Open Interest |
54,366 |
246,418 |
+5,904 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec22 |
221206 |
19533 |
19643 |
19118 |
19510 |
-20 |
113,254 |
122,214 |
-3,299 |
|
Jan23 |
221206 |
19638 |
19713 |
19212 |
19592 |
-17 |
936 |
3,200 |
+252 |
|
Feb23 |
221206 |
19639 |
19639 |
19639 |
19639 |
-20 |
1,000 |
1,001 |
+1,000 |
|
Total Volume and Open Interest |
115,501 |
134,196 |
-2,004 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221206 |
14470.0 |
14482.0 |
14249.0 |
14353.0 |
-124.0 |
58,157 |
99,098 |
-2,213 |
|
Mar23 |
221206 |
14545.0 |
14555.0 |
14347.0 |
14436.0 |
-126.0 |
516 |
1,355 |
+134 |
|
Jun23 |
221206 |
14592.0 |
14592.0 |
14592.0 |
14592.0 |
-126.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
58,673 |
100,465 |
-2,079 |
|
Mini-DAX(EUREX) |
Dec22 |
221206 |
14457.0 |
14483.0 |
14250.0 |
14353.0 |
-124.0 |
43,617 |
14,291 |
+787 |
|
Mar23 |
221206 |
14520.0 |
14545.0 |
14340.0 |
14436.0 |
-126.0 |
109 |
498 |
+29 |
|
Jun23 |
221206 |
14592.0 |
14592.0 |
14592.0 |
14592.0 |
-126.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
43,726 |
14,796 |
+816 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221206 |
3957 |
3968 |
3921 |
3937 |
-27 |
889,012 |
4,647,565 |
-18,262 |
|
Mar23 |
221206 |
3961 |
3972 |
3926 |
3942 |
-27 |
52,516 |
239,632 |
+18,971 |
|
Jun23 |
221206 |
3890 |
3890 |
3885 |
3885 |
-27 |
0 |
25,530 |
+0 |
|
Total Volume and Open Interest |
941,528 |
4,921,689 |
+709 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221206 |
11177 |
11212 |
11075 |
11099 |
-97 |
29,398 |
191,509 |
-6,844 |
|
Mar23 |
221206 |
11075 |
11075 |
11000 |
11013 |
-97 |
316 |
389 |
+197 |
|
Jun23 |
221206 |
10883 |
10883 |
10883 |
10883 |
-98 |
|
|
|
|
Total Volume and Open Interest |
29,714 |
191,898 |
-6,647 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221206 |
7574.50 |
7586.50 |
7510.00 |
7539.00 |
-45.00 |
88,658 |
593,290 |
+16 |
|
Mar23 |
221206 |
7550.00 |
7570.00 |
7509.50 |
7538.50 |
-45.00 |
293 |
2,983 |
+271 |
|
Jun23 |
221206 |
7540.50 |
7540.50 |
7540.50 |
7540.50 |
-45.00 |
1 |
22 |
+0 |
|
Total Volume and Open Interest |
88,952 |
596,295 |
+287 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221206 |
7340.0 |
7347.0 |
7281.0 |
7292.0 |
-51.0 |
48,132 |
240,030 |
-530 |
|
Mar23 |
221206 |
7291.0 |
7291.0 |
7237.0 |
7238.0 |
-53.0 |
44 |
503 |
+36 |
|
Jun23 |
221206 |
7254.0 |
7254.0 |
7254.0 |
7254.0 |
-53.0 |
42 |
364 |
+42 |
|
Total Volume and Open Interest |
48,218 |
240,898 |
-452 |
|
FTSE MIB(ISE) |
Dec22 |
221206 |
24495.00 |
24595.00 |
24205.00 |
24315.00 |
-251.00 |
14,550 |
97,459 |
-1,961 |
|
Mar23 |
221206 |
24270.00 |
24600.00 |
24240.00 |
24335.00 |
-258.00 |
82 |
1,468 |
+57 |
|
Jun23 |
221206 |
23965.00 |
24335.00 |
23925.00 |
23925.00 |
-238.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
14,632 |
98,936 |
-1,904 |
|
KOSPI 200(KFE) |
Dec22 |
221206 |
311.20 |
313.30 |
309.70 |
310.15 |
-4.20 |
296,044 |
304,840 |
+498 |
|
Mar23 |
221206 |
309.90 |
311.80 |
307.90 |
308.00 |
-4.95 |
11,592 |
48,608 |
+11,960 |
|
Jun23 |
221206 |
311.75 |
313.25 |
309.70 |
310.45 |
-4.25 |
16 |
23,197 |
-7 |
|
Total Volume and Open Interest |
307,844 |
414,074 |
+12,668 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec22 |
221206 |
591.50 |
591.50 |
576.50 |
580.70 |
-13.35 |
9 |
1,096 |
+1 |
|
Jan23 |
221206 |
582.65 |
582.70 |
577.95 |
581.85 |
-14.70 |
|
|
|
|
Feb23 |
221206 |
584.35 |
584.35 |
584.35 |
584.35 |
-9.70 |
|
|
|
|
Total Volume and Open Interest |
9 |
1,096 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|