|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 07, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221207 |
1456.00 |
1478.00 |
1455.75 |
1472.00 |
+17.00 |
82,713 |
221,403 |
-3,130 |
Hover/Click |
Mar23 |
221207 |
1462.00 |
1482.75 |
1461.75 |
1477.25 |
+15.75 |
55,122 |
168,938 |
+3,050 |
Hover/Click |
May23 |
221207 |
1469.00 |
1489.50 |
1469.00 |
1484.25 |
+15.25 |
18,193 |
96,450 |
+323 |
Hover/Click |
Jul23 |
221207 |
1473.25 |
1493.75 |
1473.25 |
1489.00 |
+15.50 |
10,424 |
74,759 |
+598 |
Hover/Click |
Aug23 |
221207 |
1455.00 |
1474.00 |
1454.50 |
1470.00 |
+14.75 |
1,818 |
4,597 |
+113 |
Hover/Click |
Sep23 |
221207 |
1412.75 |
1425.50 |
1409.75 |
1423.75 |
+13.50 |
949 |
4,192 |
+131 |
Hover/Click |
Nov23 |
221207 |
1385.75 |
1399.50 |
1385.75 |
1398.75 |
+12.00 |
5,292 |
53,118 |
+561 |
Hover/Click |
Jan24 |
221207 |
1390.00 |
1401.75 |
1388.50 |
1401.00 |
+12.00 |
546 |
2,194 |
+30 |
Hover/Click |
Mar24 |
221207 |
1385.25 |
1394.50 |
1382.25 |
1394.25 |
+13.00 |
405 |
3,755 |
+177 |
Hover/Click |
May24 |
221207 |
1380.25 |
1393.75 |
1380.25 |
1392.00 |
+13.50 |
34 |
2,721 |
+0 |
Hover/Click |
Jul24 |
221207 |
1384.25 |
1398.75 |
1382.00 |
1394.25 |
+14.25 |
20 |
432 |
-7 |
Hover/Click |
Aug24 |
221207 |
1383.50 |
1383.50 |
1383.50 |
1383.50 |
+14.25 |
0 |
3 |
+0 |
Hover/Click |
Sep24 |
221207 |
1363.25 |
1363.25 |
1363.25 |
1363.25 |
+14.25 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221207 |
1329.00 |
1341.75 |
1329.00 |
1340.75 |
+11.25 |
35 |
1,205 |
+1 |
Hover/Click |
Total Volume and Open Interest |
175,552 |
634,047 |
+1,848 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
453.10 |
464.10 |
448.80 |
462.20 |
+13.00 |
239 |
784 |
-157 |
Hover/Click |
Jan23 |
221207 |
448.60 |
463.20 |
447.60 |
459.00 |
+10.40 |
57,238 |
127,626 |
-985 |
Hover/Click |
Mar23 |
221207 |
445.50 |
460.70 |
445.10 |
457.00 |
+11.10 |
36,342 |
130,191 |
+1,429 |
Hover/Click |
May23 |
221207 |
442.50 |
457.00 |
442.30 |
453.90 |
+10.40 |
16,856 |
59,695 |
+1,595 |
Hover/Click |
Jul23 |
221207 |
440.80 |
454.50 |
440.80 |
452.20 |
+10.40 |
8,946 |
34,720 |
+900 |
Hover/Click |
Aug23 |
221207 |
436.80 |
448.40 |
436.50 |
446.70 |
+9.90 |
1,842 |
7,636 |
-92 |
Hover/Click |
Sep23 |
221207 |
427.20 |
438.20 |
426.90 |
437.50 |
+9.20 |
1,101 |
6,014 |
-23 |
Hover/Click |
Oct23 |
221207 |
418.70 |
427.20 |
417.80 |
427.20 |
+8.50 |
842 |
4,742 |
+146 |
Hover/Click |
Dec23 |
221207 |
417.10 |
425.70 |
416.00 |
425.70 |
+8.60 |
2,471 |
10,628 |
+139 |
Hover/Click |
Jan24 |
221207 |
415.90 |
424.20 |
415.50 |
424.10 |
+8.40 |
28 |
914 |
+5 |
Hover/Click |
Total Volume and Open Interest |
125,935 |
384,296 |
+2,966 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
64.20 |
64.78 |
63.15 |
63.15 |
-0.72 |
364 |
544 |
-276 |
Hover/Click |
Jan23 |
221207 |
61.81 |
62.91 |
60.73 |
60.96 |
-0.66 |
84,825 |
126,276 |
-2,456 |
Hover/Click |
Mar23 |
221207 |
61.20 |
61.98 |
60.07 |
60.16 |
-0.84 |
66,822 |
131,925 |
-473 |
Hover/Click |
May23 |
221207 |
60.90 |
61.32 |
59.67 |
59.74 |
-0.79 |
38,339 |
71,634 |
+3,097 |
Hover/Click |
Jul23 |
221207 |
60.52 |
60.79 |
59.27 |
59.40 |
-0.75 |
27,309 |
55,619 |
+770 |
Hover/Click |
Aug23 |
221207 |
60.00 |
60.30 |
58.96 |
59.06 |
-0.67 |
4,840 |
10,921 |
+262 |
Hover/Click |
Sep23 |
221207 |
59.50 |
59.79 |
58.60 |
58.71 |
-0.54 |
3,423 |
11,068 |
+259 |
Hover/Click |
Oct23 |
221207 |
58.95 |
59.27 |
58.13 |
58.29 |
-0.45 |
2,196 |
6,332 |
-67 |
Hover/Click |
Dec23 |
221207 |
58.76 |
58.98 |
57.86 |
58.08 |
-0.36 |
3,419 |
22,224 |
+624 |
Hover/Click |
Jan24 |
221207 |
58.37 |
58.69 |
57.65 |
57.81 |
-0.36 |
172 |
916 |
+0 |
Hover/Click |
Total Volume and Open Interest |
231,990 |
441,478 |
+1,827 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221207 |
845.0 |
866.9 |
844.7 |
863.6 |
+14.1 |
11,154 |
40,254 |
-1,149 |
Hover/Click |
Mar23 |
221207 |
837.9 |
855.4 |
832.7 |
852.4 |
+12.7 |
17,205 |
77,305 |
+3,483 |
Hover/Click |
May23 |
221207 |
842.5 |
856.4 |
840.3 |
853.8 |
+11.4 |
6,526 |
59,909 |
+230 |
Hover/Click |
Jul23 |
221207 |
844.8 |
857.9 |
842.9 |
855.4 |
+10.4 |
3,382 |
35,462 |
-461 |
Hover/Click |
Nov23 |
221207 |
825.5 |
836.0 |
823.9 |
833.0 |
+7.5 |
1,333 |
22,800 |
+597 |
Hover/Click |
Total Volume and Open Interest |
39,603 |
235,992 |
+2,703 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
626.50 |
632.50 |
624.00 |
627.75 |
+2.25 |
762 |
2,647 |
-458 |
Hover/Click |
Mar23 |
221207 |
637.50 |
645.75 |
635.00 |
641.25 |
+4.00 |
144,282 |
592,080 |
-14,072 |
Hover/Click |
May23 |
221207 |
638.75 |
647.00 |
636.75 |
642.75 |
+3.75 |
34,094 |
190,474 |
+1,369 |
Hover/Click |
Jul23 |
221207 |
635.75 |
643.50 |
634.00 |
639.75 |
+3.75 |
40,921 |
212,855 |
+460 |
Hover/Click |
Sep23 |
221207 |
603.00 |
609.00 |
602.25 |
607.25 |
+3.25 |
15,418 |
77,820 |
+4,264 |
Hover/Click |
Dec23 |
221207 |
592.75 |
597.50 |
591.50 |
596.25 |
+3.00 |
11,671 |
145,562 |
+350 |
Hover/Click |
Mar24 |
221207 |
600.00 |
605.00 |
599.25 |
604.00 |
+3.00 |
808 |
8,591 |
+178 |
Hover/Click |
May24 |
221207 |
603.25 |
607.75 |
602.50 |
607.25 |
+3.00 |
105 |
1,808 |
+55 |
Hover/Click |
Jul24 |
221207 |
603.00 |
606.75 |
601.75 |
606.00 |
+2.50 |
91 |
1,419 |
+4 |
Hover/Click |
Sep24 |
221207 |
572.75 |
573.75 |
572.75 |
572.75 |
+1.75 |
23 |
95 |
+3 |
Hover/Click |
Total Volume and Open Interest |
248,291 |
1,239,517 |
-7,802 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
727.25 |
728.75 |
727.00 |
727.00 |
+21.50 |
129 |
305 |
-354 |
Hover/Click |
Mar23 |
221207 |
732.25 |
756.25 |
726.25 |
749.50 |
+20.50 |
51,514 |
178,647 |
+5,099 |
Hover/Click |
May23 |
221207 |
742.50 |
766.25 |
737.50 |
759.75 |
+20.00 |
12,193 |
47,183 |
+994 |
Hover/Click |
Jul23 |
221207 |
748.75 |
770.25 |
743.50 |
763.75 |
+18.25 |
7,790 |
63,400 |
+466 |
Hover/Click |
Sep23 |
221207 |
756.00 |
777.00 |
752.25 |
770.25 |
+16.00 |
3,865 |
13,682 |
-138 |
Hover/Click |
Dec23 |
221207 |
769.00 |
786.75 |
763.25 |
779.75 |
+14.50 |
3,423 |
20,930 |
-767 |
Hover/Click |
Total Volume and Open Interest |
79,386 |
328,263 |
+5,504 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221207 |
866.00 |
866.00 |
864.50 |
864.50 |
+18.75 |
61 |
110 |
-180 |
Hover/Click |
Mar23 |
221207 |
832.00 |
853.50 |
828.75 |
848.75 |
+18.75 |
22,448 |
86,759 |
-805 |
Hover/Click |
May23 |
221207 |
829.50 |
849.50 |
825.00 |
844.50 |
+18.50 |
7,582 |
23,247 |
-263 |
Hover/Click |
Jul23 |
221207 |
823.50 |
844.75 |
821.75 |
839.50 |
+17.50 |
5,069 |
21,625 |
+122 |
Hover/Click |
Sep23 |
221207 |
826.00 |
846.50 |
824.50 |
841.75 |
+17.25 |
1,229 |
8,378 |
+74 |
Hover/Click |
Dec23 |
221207 |
829.75 |
850.25 |
829.75 |
846.00 |
+16.75 |
460 |
4,782 |
-6 |
Hover/Click |
Mar24 |
221207 |
827.25 |
845.50 |
827.00 |
842.00 |
+14.75 |
30 |
159 |
+3 |
Hover/Click |
Total Volume and Open Interest |
36,889 |
145,391 |
-1,056 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221207 |
929.00 |
929.25 |
912.75 |
912.75 |
+6.25 |
41 |
185 |
-197 |
Hover/Click |
Mar23 |
221207 |
896.00 |
913.00 |
894.00 |
902.00 |
+6.00 |
5,560 |
29,327 |
-196 |
Hover/Click |
May23 |
221207 |
899.00 |
913.75 |
896.50 |
902.25 |
+5.25 |
1,554 |
8,264 |
+430 |
Hover/Click |
Jul23 |
221207 |
899.25 |
913.75 |
898.75 |
903.25 |
+4.00 |
519 |
2,963 |
+66 |
Hover/Click |
Sep23 |
221207 |
891.00 |
904.50 |
890.25 |
893.50 |
+2.50 |
470 |
3,838 |
+238 |
Hover/Click |
Dec23 |
221207 |
898.25 |
905.00 |
895.25 |
896.25 |
+0.25 |
28 |
917 |
+7 |
Hover/Click |
Total Volume and Open Interest |
8,172 |
45,504 |
+348 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
336.25 |
336.25 |
336.25 |
336.25 |
-4.25 |
0 |
3 |
-1 |
Hover/Click |
Mar23 |
221207 |
338.25 |
344.00 |
331.50 |
332.75 |
-4.25 |
635 |
3,246 |
+114 |
Hover/Click |
May23 |
221207 |
334.25 |
340.00 |
328.75 |
330.25 |
-0.75 |
89 |
259 |
+53 |
Hover/Click |
Jul23 |
221207 |
337.00 |
337.00 |
330.75 |
330.75 |
-0.75 |
20 |
78 |
+10 |
Hover/Click |
Total Volume and Open Interest |
750 |
3,622 |
+180 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan23 |
221207 |
16.82 |
16.88 |
16.65 |
16.71 |
-0.14 |
1,411 |
6,046 |
-529 |
Hover/Click |
Mar23 |
221207 |
17.17 |
17.23 |
17.00 |
17.08 |
-0.12 |
443 |
1,505 |
+106 |
Hover/Click |
May23 |
221207 |
17.34 |
17.34 |
17.34 |
17.34 |
-0.08 |
96 |
95 |
+57 |
Hover/Click |
Jul23 |
221207 |
17.56 |
17.56 |
17.56 |
17.56 |
-0.05 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,021 |
8,085 |
-296 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
151.700 |
152.150 |
151.235 |
151.935 |
+0.385 |
7,064 |
15,182 |
-3,738 |
Hover/Click |
Feb23 |
221207 |
153.650 |
153.900 |
152.750 |
153.550 |
-0.080 |
16,215 |
132,473 |
+475 |
Hover/Click |
Apr23 |
221207 |
157.600 |
157.850 |
156.850 |
157.630 |
unch |
8,928 |
66,096 |
+961 |
Hover/Click |
Jun23 |
221207 |
154.380 |
154.630 |
153.735 |
154.350 |
-0.135 |
4,686 |
49,715 |
+857 |
Hover/Click |
Aug23 |
221207 |
154.880 |
155.050 |
154.300 |
154.880 |
unch |
2,057 |
18,166 |
+355 |
Hover/Click |
Oct23 |
221207 |
159.000 |
159.100 |
158.380 |
158.935 |
+0.105 |
1,069 |
6,762 |
+209 |
Hover/Click |
Total Volume and Open Interest |
40,620 |
294,178 |
-726 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
221207 |
181.500 |
182.250 |
180.750 |
180.900 |
-0.900 |
6,707 |
23,055 |
-952 |
Hover/Click |
Mar23 |
221207 |
183.850 |
184.450 |
183.050 |
183.250 |
-0.900 |
2,825 |
11,383 |
+51 |
Hover/Click |
Apr23 |
221207 |
187.035 |
187.630 |
186.300 |
186.600 |
-0.730 |
1,020 |
6,194 |
+64 |
Hover/Click |
May23 |
221207 |
190.250 |
190.435 |
189.300 |
189.700 |
-0.500 |
694 |
3,239 |
+7 |
Hover/Click |
Aug23 |
221207 |
200.200 |
200.550 |
199.500 |
199.830 |
-0.570 |
430 |
3,348 |
+162 |
Hover/Click |
Sep23 |
221207 |
201.600 |
202.250 |
201.080 |
201.700 |
-0.300 |
115 |
507 |
+23 |
Hover/Click |
Oct23 |
221207 |
202.985 |
203.535 |
202.630 |
203.080 |
-0.250 |
115 |
148 |
+38 |
Hover/Click |
Total Volume and Open Interest |
11,941 |
47,950 |
-594 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
82.830 |
83.180 |
82.330 |
82.380 |
+0.100 |
4,652 |
19,829 |
-612 |
Hover/Click |
Feb23 |
221207 |
87.000 |
87.750 |
85.950 |
86.650 |
-0.280 |
18,430 |
81,199 |
+2,520 |
Hover/Click |
Apr23 |
221207 |
92.930 |
93.530 |
91.850 |
92.830 |
+0.030 |
9,215 |
41,297 |
+665 |
Hover/Click |
May23 |
221207 |
98.300 |
98.430 |
97.000 |
98.080 |
+0.480 |
73 |
975 |
+41 |
|
Jun23 |
221207 |
105.200 |
106.100 |
104.400 |
105.750 |
+0.700 |
3,911 |
20,964 |
+366 |
Hover/Click |
Jul23 |
221207 |
105.900 |
106.700 |
105.100 |
106.350 |
+0.770 |
2,186 |
12,842 |
-168 |
Hover/Click |
Aug23 |
221207 |
104.900 |
106.230 |
104.680 |
105.930 |
+1.030 |
2,364 |
10,020 |
+518 |
Hover/Click |
Oct23 |
221207 |
90.580 |
91.380 |
90.430 |
91.080 |
+0.500 |
1,327 |
7,908 |
+742 |
Hover/Click |
Total Volume and Open Interest |
42,443 |
197,926 |
+4,267 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
20.50 |
20.50 |
20.20 |
20.39 |
-0.08 |
172 |
4,801 |
-55 |
Hover/Click |
Jan23 |
221207 |
20.03 |
20.03 |
19.41 |
19.62 |
-0.42 |
183 |
3,784 |
+13 |
Hover/Click |
Feb23 |
221207 |
19.69 |
19.81 |
19.36 |
19.51 |
-0.23 |
27 |
2,520 |
+10 |
Hover/Click |
Mar23 |
221207 |
19.85 |
19.87 |
19.73 |
19.73 |
-0.18 |
5 |
2,185 |
+1 |
Hover/Click |
Apr23 |
221207 |
19.91 |
19.97 |
19.86 |
19.90 |
-0.13 |
4 |
1,427 |
+1 |
Hover/Click |
May23 |
221207 |
20.03 |
20.05 |
19.94 |
19.94 |
-0.16 |
3 |
1,439 |
-2 |
Hover/Click |
Jun23 |
221207 |
20.18 |
20.18 |
20.01 |
20.08 |
-0.12 |
3 |
1,325 |
+0 |
Hover/Click |
Jul23 |
221207 |
20.19 |
20.32 |
20.19 |
20.24 |
-0.06 |
6 |
789 |
+1 |
Hover/Click |
Aug23 |
221207 |
20.37 |
20.40 |
20.34 |
20.37 |
-0.03 |
4 |
667 |
+4 |
Hover/Click |
Sep23 |
221207 |
20.43 |
20.43 |
20.43 |
20.43 |
unch |
13 |
681 |
+4 |
Hover/Click |
Oct23 |
221207 |
20.55 |
20.55 |
20.55 |
20.55 |
+0.15 |
8 |
374 |
+8 |
Hover/Click |
Nov23 |
221207 |
20.31 |
20.31 |
20.31 |
20.31 |
unch |
0 |
341 |
+0 |
Hover/Click |
Dec23 |
221207 |
20.10 |
20.10 |
20.10 |
20.10 |
unch |
0 |
314 |
+0 |
Hover/Click |
Total Volume and Open Interest |
428 |
20,810 |
-15 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221207 |
2456 |
2456 |
2442 |
2442 |
+5 |
7 |
110 |
-27 |
Hover/Click |
Mar23 |
221207 |
2476 |
2509 |
2475 |
2492 |
+5 |
21,893 |
125,079 |
+1,201 |
Hover/Click |
May23 |
221207 |
2480 |
2508 |
2480 |
2494 |
+2 |
6,539 |
52,619 |
-106 |
Hover/Click |
Jul23 |
221207 |
2485 |
2508 |
2482 |
2494 |
+1 |
2,967 |
32,229 |
+430 |
Hover/Click |
Sep23 |
221207 |
2481 |
2505 |
2478 |
2492 |
+2 |
1,387 |
14,089 |
+369 |
Hover/Click |
Dec23 |
221207 |
2461 |
2490 |
2458 |
2474 |
+2 |
170 |
18,981 |
+4 |
Hover/Click |
Mar24 |
221207 |
2445 |
2465 |
2437 |
2450 |
+2 |
61 |
10,923 |
+16 |
Hover/Click |
Total Volume and Open Interest |
33,249 |
260,891 |
+1,794 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221207 |
157.70 |
157.70 |
157.70 |
157.70 |
-3.35 |
0 |
1,313 |
-35 |
Hover/Click |
Mar23 |
221207 |
163.85 |
164.85 |
159.05 |
160.20 |
-3.30 |
12,501 |
109,830 |
-750 |
Hover/Click |
May23 |
221207 |
164.70 |
165.20 |
159.75 |
160.90 |
-3.20 |
4,906 |
45,376 |
+1,677 |
Hover/Click |
Jul23 |
221207 |
165.00 |
165.50 |
160.10 |
161.35 |
-3.15 |
2,336 |
18,879 |
+279 |
Hover/Click |
Sep23 |
221207 |
165.00 |
165.30 |
160.00 |
161.25 |
-3.25 |
963 |
9,119 |
-38 |
Hover/Click |
Dec23 |
221207 |
165.00 |
165.25 |
160.00 |
161.20 |
-3.35 |
408 |
12,373 |
+89 |
Hover/Click |
Total Volume and Open Interest |
21,344 |
202,303 |
+1,318 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221207 |
208.90 |
218.50 |
208.25 |
218.50 |
+10.00 |
604 |
7,745 |
-323 |
Hover/Click |
Mar23 |
221207 |
202.80 |
210.00 |
202.00 |
208.75 |
+6.25 |
420 |
2,635 |
+382 |
Hover/Click |
May23 |
221207 |
200.15 |
206.00 |
199.70 |
205.35 |
+5.75 |
37 |
823 |
+35 |
Hover/Click |
Jul23 |
221207 |
197.80 |
202.70 |
197.80 |
202.70 |
+5.20 |
0 |
21 |
+0 |
Hover/Click |
Sep23 |
221207 |
200.35 |
200.35 |
200.35 |
200.35 |
+5.40 |
0 |
4 |
+0 |
Hover/Click |
Nov23 |
221207 |
193.00 |
194.40 |
193.00 |
194.40 |
+3.70 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,061 |
11,240 |
+94 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221207 |
19.45 |
19.54 |
19.27 |
19.48 |
+0.09 |
62,676 |
386,473 |
-300 |
Hover/Click |
May23 |
221207 |
18.30 |
18.41 |
18.16 |
18.35 |
+0.07 |
20,180 |
192,554 |
+1,097 |
Hover/Click |
Jul23 |
221207 |
17.71 |
17.76 |
17.53 |
17.71 |
+0.05 |
9,134 |
123,683 |
+197 |
Hover/Click |
Oct23 |
221207 |
17.56 |
17.60 |
17.41 |
17.56 |
+0.03 |
5,099 |
78,022 |
+45 |
Hover/Click |
Mar24 |
221207 |
17.64 |
17.64 |
17.46 |
17.59 |
+0.01 |
1,393 |
46,398 |
-132 |
Hover/Click |
May24 |
221207 |
16.90 |
16.90 |
16.70 |
16.82 |
-0.04 |
256 |
13,671 |
+24 |
Hover/Click |
Jul24 |
221207 |
16.45 |
16.45 |
16.24 |
16.32 |
-0.09 |
161 |
13,404 |
-6 |
Hover/Click |
Oct24 |
221207 |
16.40 |
16.40 |
16.20 |
16.26 |
-0.10 |
122 |
13,249 |
-35 |
Hover/Click |
Total Volume and Open Interest |
99,347 |
885,592 |
+831 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221207 |
2116 |
2131 |
2112 |
2130 |
+13 |
6,284 |
12,864 |
-4,809 |
Hover/Click |
Mar23 |
221207 |
1945 |
1960 |
1942 |
1955 |
+7 |
10,683 |
108,225 |
+791 |
Hover/Click |
May23 |
221207 |
1886 |
1897 |
1880 |
1893 |
+3 |
4,481 |
53,043 |
-95 |
Hover/Click |
Jul23 |
221207 |
1866 |
1878 |
1862 |
1875 |
+5 |
3,117 |
36,945 |
-2,022 |
Hover/Click |
Sep23 |
221207 |
1849 |
1861 |
1843 |
1857 |
+5 |
1,638 |
23,462 |
+880 |
Hover/Click |
Dec23 |
221207 |
1835 |
1845 |
1830 |
1844 |
+6 |
1,019 |
23,661 |
+429 |
Hover/Click |
Mar24 |
221207 |
1815 |
1821 |
1805 |
1819 |
+7 |
17 |
10,845 |
+2 |
Hover/Click |
Total Volume and Open Interest |
27,601 |
276,434 |
-4,739 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221207 |
535.50 |
538.00 |
533.00 |
537.10 |
+2.20 |
4,325 |
47,915 |
+511 |
Hover/Click |
May23 |
221207 |
523.60 |
525.10 |
519.90 |
523.50 |
+0.90 |
1,878 |
20,182 |
+694 |
Hover/Click |
Aug23 |
221207 |
506.40 |
507.00 |
502.10 |
505.20 |
-0.40 |
971 |
7,628 |
+167 |
Hover/Click |
Oct23 |
221207 |
489.70 |
489.70 |
485.90 |
488.40 |
-0.40 |
440 |
6,844 |
+77 |
Hover/Click |
Dec23 |
221207 |
483.00 |
483.00 |
479.70 |
481.70 |
-0.80 |
125 |
2,784 |
+60 |
Hover/Click |
Total Volume and Open Interest |
7,929 |
87,207 |
+1,596 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec22 |
221207 |
82.61 |
82.61 |
82.61 |
82.61 |
-2.78 |
5 |
79 |
-2 |
Hover/Click |
Mar23 |
221207 |
84.59 |
85.08 |
81.17 |
81.83 |
-2.76 |
10,851 |
105,649 |
-299 |
Hover/Click |
May23 |
221207 |
84.36 |
84.58 |
81.05 |
81.69 |
-2.49 |
4,546 |
33,270 |
+552 |
Hover/Click |
Jul23 |
221207 |
83.65 |
84.03 |
80.50 |
81.40 |
-2.26 |
2,223 |
29,135 |
+213 |
Hover/Click |
Oct23 |
221207 |
79.61 |
79.61 |
79.61 |
79.61 |
-1.97 |
47 |
11 |
-6 |
Hover/Click |
Dec23 |
221207 |
80.50 |
80.80 |
77.85 |
78.85 |
-1.65 |
1,078 |
21,844 |
-82 |
Hover/Click |
Total Volume and Open Interest |
18,837 |
195,442 |
+403 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221207 |
414.5 |
436.4 |
412.3 |
429.4 |
+14.3 |
272 |
2,304 |
+26 |
|
Mar23 |
221207 |
414.0 |
435.0 |
414.0 |
426.6 |
+14.1 |
87 |
605 |
+25 |
|
May23 |
221207 |
434.0 |
437.5 |
434.0 |
437.0 |
+6.0 |
3 |
62 |
+1 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan23 |
221207 |
74.55 |
75.38 |
71.75 |
72.01 |
-2.24 |
346,657 |
262,445 |
+3,651 |
Hover/Click |
Feb23 |
221207 |
74.73 |
75.53 |
72.06 |
72.28 |
-2.18 |
105,015 |
133,416 |
+2,959 |
Hover/Click |
Mar23 |
221207 |
75.05 |
75.66 |
72.33 |
72.52 |
-2.11 |
89,087 |
142,003 |
+5,745 |
Hover/Click |
Apr23 |
221207 |
74.96 |
75.74 |
72.59 |
72.72 |
-2.03 |
39,039 |
62,957 |
+1,100 |
Hover/Click |
May23 |
221207 |
75.23 |
75.78 |
72.74 |
72.90 |
-1.96 |
34,453 |
46,498 |
+2,181 |
Hover/Click |
Jun23 |
221207 |
75.22 |
75.83 |
72.81 |
73.00 |
-1.91 |
66,610 |
125,643 |
+3,771 |
Hover/Click |
Jul23 |
221207 |
74.92 |
75.58 |
72.85 |
72.98 |
-1.87 |
25,040 |
38,463 |
-957 |
Hover/Click |
Aug23 |
221207 |
74.69 |
75.32 |
72.73 |
72.87 |
-1.83 |
11,867 |
32,179 |
-512 |
Hover/Click |
Sep23 |
221207 |
74.73 |
75.10 |
72.46 |
72.69 |
-1.78 |
26,898 |
52,193 |
+5,263 |
Hover/Click |
Oct23 |
221207 |
73.94 |
74.59 |
72.34 |
72.47 |
-1.74 |
9,289 |
31,418 |
+925 |
Hover/Click |
Nov23 |
221207 |
74.01 |
74.49 |
72.13 |
72.23 |
-1.71 |
4,705 |
24,297 |
-1,675 |
Hover/Click |
Dec23 |
221207 |
74.03 |
74.40 |
71.72 |
71.97 |
-1.69 |
50,503 |
167,781 |
+1,120 |
Hover/Click |
Jan24 |
221207 |
72.00 |
73.56 |
71.61 |
71.70 |
-1.67 |
11,223 |
28,824 |
+2,143 |
Hover/Click |
Feb24 |
221207 |
71.66 |
73.16 |
71.37 |
71.41 |
-1.66 |
3,234 |
16,532 |
+42 |
Hover/Click |
Mar24 |
221207 |
71.11 |
72.90 |
71.11 |
71.11 |
-1.65 |
5,572 |
19,527 |
-92 |
Hover/Click |
Apr24 |
221207 |
70.85 |
72.59 |
70.85 |
70.85 |
-1.63 |
916 |
11,044 |
+209 |
Hover/Click |
Total Volume and Open Interest |
854,011 |
1,437,479 |
+26,658 |
|
e-miNY Crude Oil(NYM) |
Jan23 |
221207 |
74.600 |
75.375 |
71.775 |
72.000 |
-2.250 |
21,680 |
4,270 |
+45 |
|
Feb23 |
221207 |
74.825 |
75.525 |
72.100 |
72.275 |
-2.175 |
1,239 |
2,202 |
+14 |
|
Mar23 |
221207 |
75.000 |
75.600 |
72.400 |
72.525 |
-2.100 |
254 |
592 |
+114 |
|
Apr23 |
221207 |
75.250 |
75.300 |
72.725 |
72.725 |
-2.025 |
20 |
58 |
-1 |
|
May23 |
221207 |
75.025 |
75.500 |
72.900 |
72.900 |
-1.950 |
14 |
44 |
+2 |
|
Jun23 |
221207 |
75.350 |
75.550 |
73.000 |
73.000 |
-1.900 |
15 |
113 |
+3 |
|
Jul23 |
221207 |
75.600 |
75.600 |
72.975 |
72.975 |
-1.875 |
4 |
12 |
+1 |
|
Aug23 |
221207 |
73.075 |
75.100 |
72.875 |
72.875 |
-1.825 |
8 |
36 |
-6 |
|
Sep23 |
221207 |
72.750 |
74.825 |
72.700 |
72.700 |
-1.775 |
0 |
6 |
+0 |
|
Oct23 |
221207 |
72.475 |
72.475 |
72.475 |
72.475 |
-1.725 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
23,274 |
7,467 |
+189 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan23 |
221207 |
291.77 |
293.75 |
276.47 |
278.05 |
-13.50 |
60,361 |
65,373 |
-6,124 |
Hover/Click |
Feb23 |
221207 |
289.41 |
291.11 |
275.55 |
276.65 |
-12.04 |
45,649 |
35,447 |
+1,671 |
Hover/Click |
Mar23 |
221207 |
284.00 |
285.87 |
271.69 |
272.56 |
-10.95 |
27,047 |
36,999 |
+561 |
Hover/Click |
Apr23 |
221207 |
278.18 |
279.80 |
266.85 |
267.63 |
-10.16 |
17,312 |
36,688 |
+1,899 |
Hover/Click |
May23 |
221207 |
273.22 |
276.08 |
264.00 |
264.46 |
-9.43 |
10,677 |
16,263 |
-1,284 |
Hover/Click |
Jun23 |
221207 |
271.80 |
274.08 |
262.50 |
263.09 |
-8.82 |
10,374 |
19,679 |
-77 |
Hover/Click |
Jul23 |
221207 |
268.75 |
273.81 |
262.78 |
263.33 |
-8.28 |
3,810 |
7,956 |
-2 |
Hover/Click |
Aug23 |
221207 |
271.75 |
273.35 |
262.99 |
263.56 |
-7.82 |
1,753 |
4,477 |
+33 |
Hover/Click |
Sep23 |
221207 |
269.30 |
272.84 |
263.03 |
263.61 |
-7.42 |
1,574 |
4,919 |
+81 |
Hover/Click |
Oct23 |
221207 |
270.65 |
271.70 |
263.22 |
263.51 |
-7.10 |
751 |
4,031 |
+22 |
Hover/Click |
Nov23 |
221207 |
271.24 |
271.64 |
263.07 |
263.09 |
-6.86 |
550 |
2,238 |
+81 |
Hover/Click |
Dec23 |
221207 |
269.49 |
270.86 |
261.93 |
262.42 |
-6.73 |
1,774 |
14,424 |
-373 |
Hover/Click |
Jan24 |
221207 |
267.00 |
270.00 |
261.05 |
261.59 |
-6.56 |
142 |
1,802 |
+35 |
Hover/Click |
Feb24 |
221207 |
261.05 |
261.05 |
260.49 |
260.49 |
-6.37 |
40 |
381 |
+13 |
Hover/Click |
Total Volume and Open Interest |
182,028 |
256,093 |
-3,390 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan23 |
221207 |
215.46 |
216.90 |
206.98 |
207.72 |
-7.19 |
55,355 |
95,280 |
-4,720 |
Hover/Click |
Feb23 |
221207 |
216.65 |
218.01 |
208.39 |
208.86 |
-7.20 |
29,808 |
36,368 |
+852 |
Hover/Click |
Mar23 |
221207 |
219.26 |
219.93 |
210.41 |
210.75 |
-7.11 |
21,808 |
31,708 |
+1,709 |
Hover/Click |
Apr23 |
221207 |
238.34 |
238.78 |
229.62 |
229.96 |
-7.00 |
9,077 |
15,905 |
+1,157 |
Hover/Click |
May23 |
221207 |
239.48 |
239.50 |
230.56 |
231.00 |
-6.98 |
7,116 |
17,149 |
+817 |
Hover/Click |
Jun23 |
221207 |
238.50 |
239.23 |
230.53 |
230.91 |
-6.70 |
11,672 |
16,956 |
+202 |
Hover/Click |
Jul23 |
221207 |
234.53 |
237.30 |
229.28 |
229.68 |
-6.47 |
4,093 |
5,170 |
+53 |
Hover/Click |
Aug23 |
221207 |
232.17 |
234.70 |
227.28 |
227.60 |
-6.08 |
3,101 |
3,340 |
+295 |
Hover/Click |
Sep23 |
221207 |
230.08 |
231.10 |
223.45 |
224.44 |
-5.60 |
4,314 |
5,681 |
+783 |
Hover/Click |
Oct23 |
221207 |
214.86 |
216.30 |
208.74 |
209.80 |
-5.57 |
2,859 |
3,268 |
+561 |
Hover/Click |
Total Volume and Open Interest |
162,223 |
251,388 |
+4,156 |
|
e-miNY RBOB Gasoline(NYM) |
Jan23 |
221207 |
207.72 |
207.72 |
207.72 |
207.72 |
-7.19 |
1 |
2 |
+0 |
|
Feb23 |
221207 |
208.86 |
208.86 |
208.86 |
208.86 |
-7.20 |
|
|
|
|
Mar23 |
221207 |
210.75 |
210.75 |
210.75 |
210.75 |
-7.11 |
|
|
|
|
Apr23 |
221207 |
229.96 |
229.96 |
229.96 |
229.96 |
-7.00 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan23 |
221207 |
5.388 |
5.850 |
5.383 |
5.723 |
+0.254 |
167,674 |
159,665 |
-480 |
Hover/Click |
Feb23 |
221207 |
5.300 |
5.719 |
5.298 |
5.617 |
+0.239 |
48,482 |
68,349 |
+107 |
Hover/Click |
Mar23 |
221207 |
4.883 |
5.265 |
4.875 |
5.192 |
+0.249 |
55,138 |
119,978 |
+729 |
Hover/Click |
Apr23 |
221207 |
4.487 |
4.711 |
4.482 |
4.671 |
+0.150 |
51,750 |
105,768 |
+491 |
Hover/Click |
May23 |
221207 |
4.497 |
4.678 |
4.465 |
4.646 |
+0.144 |
24,528 |
97,197 |
+1,412 |
Hover/Click |
Jun23 |
221207 |
4.600 |
4.767 |
4.561 |
4.736 |
+0.141 |
13,150 |
31,315 |
+1,430 |
Hover/Click |
Jul23 |
221207 |
4.686 |
4.858 |
4.659 |
4.827 |
+0.136 |
9,719 |
31,844 |
-71 |
Hover/Click |
Aug23 |
221207 |
4.665 |
4.865 |
4.661 |
4.830 |
+0.132 |
8,313 |
29,941 |
+607 |
Hover/Click |
Sep23 |
221207 |
4.616 |
4.811 |
4.613 |
4.774 |
+0.131 |
7,486 |
35,398 |
+532 |
Hover/Click |
Oct23 |
221207 |
4.678 |
4.871 |
4.676 |
4.832 |
+0.128 |
12,945 |
50,154 |
+1,059 |
Hover/Click |
Nov23 |
221207 |
5.003 |
5.113 |
4.956 |
5.082 |
+0.105 |
4,019 |
19,900 |
-16 |
Hover/Click |
Dec23 |
221207 |
5.353 |
5.484 |
5.348 |
5.453 |
+0.090 |
4,703 |
30,840 |
-328 |
Hover/Click |
Jan24 |
221207 |
5.620 |
5.740 |
5.605 |
5.716 |
+0.096 |
5,562 |
39,485 |
+787 |
Hover/Click |
Feb24 |
221207 |
5.417 |
5.480 |
5.367 |
5.462 |
+0.076 |
1,571 |
13,738 |
+292 |
Hover/Click |
Mar24 |
221207 |
4.840 |
4.885 |
4.805 |
4.872 |
+0.060 |
2,400 |
26,218 |
+381 |
Hover/Click |
Apr24 |
221207 |
4.120 |
4.127 |
4.095 |
4.115 |
+0.006 |
1,840 |
23,691 |
-222 |
Hover/Click |
Total Volume and Open Interest |
420,651 |
1,006,026 |
+6,924 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
221207 |
79.76 |
80.49 |
76.91 |
77.17 |
-2.18 |
252,904 |
356,416 |
-11,134 |
Hover/Click |
Mar23 |
221207 |
80.07 |
80.79 |
77.32 |
77.59 |
-2.08 |
193,043 |
264,920 |
+10,624 |
Hover/Click |
Apr23 |
221207 |
80.19 |
80.91 |
77.58 |
77.83 |
-2.01 |
100,131 |
140,086 |
-831 |
Hover/Click |
May23 |
221207 |
80.26 |
80.94 |
77.73 |
77.97 |
-1.94 |
66,364 |
115,906 |
-486 |
Hover/Click |
Jun23 |
221207 |
80.17 |
80.82 |
77.68 |
77.92 |
-1.91 |
114,248 |
190,035 |
+11,110 |
Hover/Click |
Jul23 |
221207 |
80.02 |
80.64 |
77.59 |
77.82 |
-1.86 |
28,485 |
62,968 |
+3,952 |
Hover/Click |
Aug23 |
221207 |
79.80 |
80.38 |
77.42 |
77.64 |
-1.81 |
17,323 |
46,193 |
+954 |
Hover/Click |
Sep23 |
221207 |
79.46 |
80.10 |
77.20 |
77.42 |
-1.77 |
24,144 |
58,173 |
+2,094 |
Hover/Click |
Oct23 |
221207 |
79.15 |
79.63 |
76.97 |
77.17 |
-1.75 |
7,869 |
36,789 |
+1,072 |
Hover/Click |
Nov23 |
221207 |
79.37 |
79.40 |
76.88 |
76.91 |
-1.72 |
6,246 |
34,749 |
+2,112 |
Hover/Click |
Dec23 |
221207 |
78.82 |
79.17 |
76.40 |
76.64 |
-1.72 |
66,886 |
164,192 |
-2,190 |
Hover/Click |
Jan24 |
221207 |
76.39 |
76.39 |
76.39 |
76.39 |
-1.70 |
3,127 |
26,734 |
+121 |
Hover/Click |
Feb24 |
221207 |
78.10 |
78.35 |
75.96 |
76.13 |
-1.69 |
6,650 |
25,131 |
+1,203 |
Hover/Click |
Mar24 |
221207 |
75.86 |
75.86 |
75.86 |
75.86 |
-1.66 |
3,660 |
20,016 |
+437 |
Hover/Click |
Total Volume and Open Interest |
912,958 |
1,770,683 |
+18,578 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec22 |
221207 |
830.75 |
838.25 |
792.25 |
808.75 |
-13.50 |
25,916 |
38,372 |
-6,772 |
Hover/Click |
Jan23 |
221207 |
833.00 |
838.75 |
795.00 |
810.50 |
-14.25 |
68,444 |
119,411 |
+1,576 |
Hover/Click |
Feb23 |
221207 |
825.25 |
832.00 |
788.50 |
804.25 |
-15.25 |
42,498 |
55,948 |
+342 |
Hover/Click |
Mar23 |
221207 |
813.75 |
820.00 |
779.25 |
794.25 |
-15.50 |
30,283 |
57,489 |
+2,003 |
Hover/Click |
Apr23 |
221207 |
800.25 |
805.75 |
768.25 |
782.00 |
-15.25 |
17,470 |
34,931 |
+1,233 |
Hover/Click |
May23 |
221207 |
791.50 |
796.00 |
762.25 |
774.00 |
-14.75 |
9,547 |
25,430 |
+804 |
Hover/Click |
Jun23 |
221207 |
787.50 |
791.25 |
759.00 |
770.25 |
-14.25 |
14,297 |
29,196 |
-63 |
Hover/Click |
Jul23 |
221207 |
785.25 |
789.25 |
758.25 |
768.75 |
-13.50 |
3,741 |
12,735 |
+333 |
Hover/Click |
Aug23 |
221207 |
783.50 |
787.00 |
757.50 |
767.75 |
-12.25 |
2,773 |
10,985 |
+25 |
Hover/Click |
Sep23 |
221207 |
782.25 |
785.50 |
757.00 |
766.75 |
-11.25 |
3,090 |
13,433 |
+410 |
Hover/Click |
Total Volume and Open Interest |
225,913 |
466,589 |
+456 |
|
Ethanol(CBOT) |
Jan23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
221207 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221207 |
74.55 |
75.36 |
71.75 |
72.01 |
-2.24 |
34,376 |
37,838 |
-1,146 |
Hover/Click |
Feb23 |
221207 |
74.82 |
75.47 |
72.10 |
72.28 |
-2.18 |
46,969 |
50,768 |
+3,855 |
Hover/Click |
Mar23 |
221207 |
74.69 |
75.62 |
72.38 |
72.52 |
-2.11 |
42,575 |
52,571 |
+7,094 |
Hover/Click |
Apr23 |
221207 |
74.75 |
75.51 |
72.60 |
72.72 |
-2.03 |
18,211 |
23,651 |
+156 |
Hover/Click |
May23 |
221207 |
74.51 |
75.33 |
72.78 |
72.90 |
-1.96 |
10,985 |
13,036 |
+740 |
Hover/Click |
Jun23 |
221207 |
75.16 |
75.17 |
72.87 |
73.00 |
-1.91 |
15,237 |
56,054 |
+752 |
Hover/Click |
Jul23 |
221207 |
72.98 |
72.98 |
72.98 |
72.98 |
-1.87 |
2,302 |
9,712 |
+139 |
Hover/Click |
Aug23 |
221207 |
72.87 |
72.87 |
72.87 |
72.87 |
-1.83 |
307 |
4,849 |
-1 |
Hover/Click |
Sep23 |
221207 |
72.69 |
72.69 |
72.69 |
72.69 |
-1.78 |
1,989 |
13,004 |
+111 |
Hover/Click |
Oct23 |
221207 |
72.47 |
72.47 |
72.47 |
72.47 |
-1.74 |
318 |
2,726 |
-30 |
Hover/Click |
Nov23 |
221207 |
72.23 |
72.23 |
72.23 |
72.23 |
-1.71 |
290 |
5,452 |
-1 |
Hover/Click |
Dec23 |
221207 |
73.26 |
73.94 |
71.97 |
71.97 |
-1.69 |
8,689 |
56,821 |
+789 |
Hover/Click |
Jan24 |
221207 |
71.70 |
71.70 |
71.70 |
71.70 |
-1.67 |
110 |
3,434 |
-28 |
Hover/Click |
Feb24 |
221207 |
71.41 |
71.41 |
71.41 |
71.41 |
-1.66 |
0 |
1,254 |
+0 |
Hover/Click |
Mar24 |
221207 |
71.11 |
71.11 |
71.11 |
71.11 |
-1.65 |
294 |
2,074 |
+20 |
Hover/Click |
Apr24 |
221207 |
70.85 |
70.85 |
70.85 |
70.85 |
-1.63 |
6 |
546 |
+0 |
Hover/Click |
Total Volume and Open Interest |
185,999 |
386,714 |
+12,070 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221207 |
105.565 |
105.800 |
104.820 |
105.055 |
-0.488 |
35,489 |
43,213 |
-591 |
Hover/Click |
Mar23 |
221207 |
105.250 |
105.445 |
104.490 |
104.730 |
-0.472 |
1,812 |
2,116 |
+141 |
Hover/Click |
Jun23 |
221207 |
104.320 |
104.320 |
104.320 |
104.320 |
-0.473 |
129 |
175 |
+129 |
Hover/Click |
Total Volume and Open Interest |
37,430 |
45,504 |
-321 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
66.92 |
67.45 |
66.71 |
67.33 |
+0.43 |
95,941 |
144,652 |
-916 |
Hover/Click |
Mar23 |
221207 |
67.22 |
67.69 |
66.97 |
67.58 |
+0.42 |
2,222 |
12,473 |
+193 |
Hover/Click |
Jun23 |
221207 |
67.30 |
67.94 |
67.28 |
67.86 |
+0.42 |
3 |
107 |
+2 |
Hover/Click |
Total Volume and Open Interest |
98,912 |
157,519 |
-796 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
121.36 |
122.39 |
121.11 |
122.18 |
+0.69 |
82,931 |
215,120 |
-1 |
Hover/Click |
Mar23 |
221207 |
121.65 |
122.67 |
121.41 |
122.47 |
+0.69 |
1,995 |
10,248 |
+820 |
Hover/Click |
Jun23 |
221207 |
122.31 |
122.85 |
121.71 |
122.68 |
+0.68 |
37 |
262 |
+30 |
Hover/Click |
Total Volume and Open Interest |
85,738 |
227,800 |
+736 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
73.26 |
73.59 |
73.00 |
73.26 |
+0.07 |
83,601 |
127,674 |
+5,642 |
Hover/Click |
Mar23 |
221207 |
73.37 |
73.66 |
73.11 |
73.35 |
+0.05 |
2,329 |
9,208 |
+769 |
Hover/Click |
Jun23 |
221207 |
73.38 |
73.74 |
73.27 |
73.47 |
+0.03 |
318 |
1,501 |
+202 |
Hover/Click |
Sep23 |
221207 |
73.57 |
73.86 |
73.39 |
73.57 |
-0.01 |
0 |
344 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,309 |
139,102 |
+6,660 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
73.10 |
73.52 |
72.65 |
73.47 |
+0.31 |
131,215 |
211,603 |
-1,868 |
Hover/Click |
Mar23 |
221207 |
73.99 |
74.38 |
73.51 |
74.34 |
+0.32 |
6,588 |
10,493 |
+718 |
Hover/Click |
Jun23 |
221207 |
74.90 |
75.41 |
74.59 |
75.38 |
+0.32 |
13 |
362 |
+1 |
Hover/Click |
Total Volume and Open Interest |
139,323 |
223,292 |
-1,216 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
106.29 |
106.93 |
106.10 |
106.57 |
+0.27 |
16,727 |
38,254 |
-900 |
Hover/Click |
Mar23 |
221207 |
107.29 |
108.02 |
107.19 |
107.66 |
+0.27 |
424 |
729 |
+2 |
Hover/Click |
Jun23 |
221207 |
108.84 |
109.21 |
108.47 |
108.84 |
+0.28 |
0 |
340 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,151 |
39,339 |
-898 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
104.74 |
105.60 |
104.53 |
105.24 |
+0.50 |
221,630 |
656,425 |
-4,624 |
Hover/Click |
Mar23 |
221207 |
105.43 |
106.29 |
105.21 |
105.92 |
+0.50 |
15,470 |
43,464 |
+1,826 |
Hover/Click |
Jun23 |
221207 |
106.08 |
106.95 |
105.95 |
106.60 |
+0.48 |
2,058 |
6,070 |
-418 |
Hover/Click |
Total Volume and Open Interest |
242,063 |
710,250 |
-4,497 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
504.38 |
508.38 |
503.25 |
507.63 |
+3.38 |
108,061 |
296,678 |
-5,103 |
Hover/Click |
Mar23 |
221207 |
497.50 |
501.13 |
495.88 |
500.13 |
+3.25 |
1,446 |
868 |
-22 |
Hover/Click |
Total Volume and Open Interest |
109,511 |
297,622 |
-5,125 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan23 |
221207 |
189.45 |
192.05 |
188.60 |
191.40 |
+2.00 |
8,737 |
22,316 |
-118 |
|
Feb23 |
221207 |
189.70 |
190.80 |
187.60 |
190.10 |
+1.85 |
208 |
180 |
+151 |
|
Mar23 |
221207 |
189.15 |
189.15 |
189.15 |
189.15 |
+1.95 |
1 |
69 |
+1 |
Hover/Click |
Apr23 |
221207 |
188.10 |
188.10 |
188.10 |
188.10 |
+2.00 |
|
|
|
|
Total Volume and Open Interest |
8,946 |
22,565 |
+34 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
130~140 |
132~000 |
129~260 |
131~310 |
+1~160 |
2,500 |
4,126 |
-783 |
Hover/Click |
Mar23 |
221207 |
130~050 |
132~000 |
129~240 |
131~300 |
+1~170 |
259,981 |
1,164,064 |
-321 |
Hover/Click |
Jun23 |
221207 |
130~240 |
132~000 |
130~110 |
132~000 |
+1~190 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
262,481 |
1,168,205 |
-1,104 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
114~025 |
114~290 |
113~260 |
114~275 |
+0~245 |
14,387 |
17,624 |
-6,968 |
Hover/Click |
Mar23 |
221207 |
114~075 |
115~065 |
114~020 |
115~050 |
+0~255 |
1,241,956 |
3,781,952 |
-16,101 |
Hover/Click |
Jun23 |
221207 |
115~000 |
116~010 |
114~300 |
115~275 |
+0~255 |
8 |
25 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,256,351 |
3,799,601 |
-23,065 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
108~160 |
109~064 |
108~160 |
109~062 |
+0~176 |
6,881 |
9,223 |
-1,659 |
Hover/Click |
Mar23 |
221207 |
108~284 |
109~170 |
108~254 |
109~160 |
+0~176 |
892,015 |
4,150,889 |
-28,830 |
Hover/Click |
Jun23 |
221207 |
109~240 |
109~240 |
109~240 |
109~240 |
+0~176 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
898,896 |
4,160,112 |
-30,489 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
102~155 |
102~233 |
102~147 |
102~217 |
+0~066 |
9,296 |
14,182 |
-8,327 |
Hover/Click |
Mar23 |
221207 |
102~222 |
102~312 |
102~215 |
102~301 |
+0~070 |
488,582 |
2,108,042 |
-15,200 |
Hover/Click |
Jun23 |
221207 |
103~017 |
103~017 |
103~017 |
103~017 |
+0~070 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
497,878 |
2,122,224 |
-23,527 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
95.175 |
95.213 |
95.173 |
95.205 |
+0.028 |
91,568 |
1,343,743 |
+4,469 |
|
Mar23 |
221207 |
94.850 |
94.915 |
94.845 |
94.890 |
+0.040 |
84,445 |
826,038 |
-27,716 |
|
Jun23 |
221207 |
94.815 |
94.910 |
94.805 |
94.880 |
+0.060 |
74,623 |
667,800 |
-9,988 |
|
Sep23 |
221207 |
94.950 |
95.080 |
94.945 |
95.055 |
+0.090 |
36,708 |
683,333 |
+504 |
|
Dec23 |
221207 |
95.270 |
95.430 |
95.260 |
95.410 |
+0.120 |
91,204 |
766,545 |
-36,719 |
|
Mar24 |
221207 |
95.710 |
95.885 |
95.695 |
95.870 |
+0.135 |
26,875 |
375,151 |
+1,452 |
|
Jun24 |
221207 |
96.125 |
96.310 |
96.110 |
96.295 |
+0.135 |
27,107 |
392,448 |
+1,705 |
|
Sep24 |
221207 |
96.445 |
96.620 |
96.430 |
96.605 |
+0.125 |
28,594 |
356,556 |
+3,506 |
|
Dec24 |
221207 |
96.640 |
96.795 |
96.620 |
96.785 |
+0.115 |
62,872 |
588,114 |
-5,395 |
|
Mar25 |
221207 |
96.745 |
96.890 |
96.720 |
96.885 |
+0.105 |
12,129 |
225,197 |
-1,203 |
|
Jun25 |
221207 |
96.810 |
96.955 |
96.785 |
96.950 |
+0.110 |
12,349 |
164,278 |
-1,381 |
|
Sep25 |
221207 |
96.860 |
97.000 |
96.830 |
96.995 |
+0.105 |
9,569 |
118,093 |
-126 |
|
Dec25 |
221207 |
96.890 |
97.025 |
96.855 |
97.020 |
+0.105 |
19,269 |
150,269 |
+3,378 |
|
Mar26 |
221207 |
96.885 |
97.020 |
96.850 |
97.020 |
+0.110 |
5,988 |
79,973 |
+210 |
|
Jun26 |
221207 |
96.875 |
97.010 |
96.840 |
97.010 |
+0.110 |
7,779 |
79,244 |
+441 |
|
Sep26 |
221207 |
96.860 |
96.995 |
96.825 |
96.995 |
+0.110 |
5,327 |
93,171 |
-384 |
|
Dec26 |
221207 |
96.845 |
96.980 |
96.815 |
96.980 |
+0.110 |
4,723 |
70,697 |
-231 |
|
Mar27 |
221207 |
96.820 |
96.955 |
96.785 |
96.955 |
+0.110 |
5,886 |
46,181 |
-329 |
|
Total Volume and Open Interest |
622,085 |
7,252,819 |
-66,233 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221207 |
142~10 |
146~07 |
142~04 |
146~07 |
+3~02 |
1,198 |
5,049 |
-81 |
|
Mar23 |
221207 |
142~23 |
146~12 |
142~06 |
146~10 |
+3~01 |
174,194 |
1,420,374 |
+2,383 |
|
Jun23 |
221207 |
146~10 |
146~10 |
146~10 |
146~10 |
+3~01 |
|
|
|
|
Total Volume and Open Interest |
175,392 |
1,425,423 |
+2,302 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221207 |
121~065 |
122~160 |
121~010 |
122~155 |
+1~005 |
1,098 |
2,558 |
-1,089 |
|
Mar23 |
221207 |
121~040 |
122~180 |
120~315 |
122~165 |
+1~015 |
273,967 |
1,395,520 |
-2,778 |
|
Jun23 |
221207 |
122~165 |
122~165 |
122~165 |
122~165 |
+1~015 |
|
|
|
|
Total Volume and Open Interest |
275,065 |
1,398,078 |
-3,867 |
|
30 Day Federal Funds(CBOT) |
Dec22 |
221207 |
95.882 |
95.885 |
95.880 |
95.882 |
unch |
27,864 |
250,287 |
+675 |
|
Jan23 |
221207 |
95.645 |
95.655 |
95.645 |
95.650 |
unch |
30,826 |
385,400 |
+516 |
|
Feb23 |
221207 |
95.285 |
95.320 |
95.280 |
95.305 |
+0.020 |
49,831 |
226,096 |
-851 |
|
Mar23 |
221207 |
95.215 |
95.260 |
95.215 |
95.245 |
+0.030 |
9,869 |
59,149 |
+106 |
|
Apr23 |
221207 |
95.095 |
95.160 |
95.090 |
95.140 |
+0.040 |
31,077 |
100,167 |
+6,303 |
|
May23 |
221207 |
95.030 |
95.110 |
95.025 |
95.085 |
+0.050 |
24,196 |
68,556 |
+7 |
|
Total Volume and Open Interest |
226,179 |
1,314,020 |
+9,352 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec22 |
221207 |
148.90 |
149.31 |
148.84 |
149.24 |
+0.33 |
2,574 |
14,138 |
-111 |
Hover/Click |
Mar23 |
221207 |
147.76 |
148.25 |
147.76 |
148.20 |
+0.37 |
784 |
838 |
+375 |
Hover/Click |
Jun23 |
221207 |
148.20 |
148.20 |
148.20 |
148.20 |
+0.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,358 |
14,976 |
+264 |
|
Euro-Buxl(EUREX) |
Dec22 |
221207 |
164.86 |
165.88 |
163.06 |
164.50 |
-0.20 |
113,956 |
166,374 |
-59,254 |
|
Mar23 |
221207 |
163.64 |
165.14 |
161.80 |
163.26 |
-0.26 |
96,020 |
177,513 |
+55,882 |
|
Jun23 |
221207 |
161.66 |
161.66 |
161.66 |
161.66 |
-0.20 |
3 |
2 |
+2 |
|
Total Volume and Open Interest |
209,979 |
343,889 |
-3,370 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec22 |
221207 |
142.76 |
143.38 |
142.17 |
142.64 |
unch |
1,129,205 |
1,172,650 |
-155,656 |
Hover/Click |
Mar23 |
221207 |
142.11 |
142.91 |
141.59 |
142.22 |
+0.22 |
824,186 |
1,132,064 |
+381,919 |
Hover/Click |
Jun23 |
221207 |
139.54 |
139.54 |
139.54 |
139.54 |
unch |
4 |
4 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,953,395 |
2,304,718 |
+226,266 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec22 |
221207 |
120.90 |
121.24 |
120.75 |
120.89 |
+0.01 |
1,242,677 |
1,419,831 |
-163,491 |
Hover/Click |
Mar23 |
221207 |
119.75 |
120.15 |
119.64 |
119.85 |
+0.13 |
1,063,701 |
1,331,238 |
+522,263 |
Hover/Click |
Jun23 |
221207 |
120.20 |
120.25 |
120.17 |
120.17 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,306,378 |
2,751,069 |
+358,772 |
|
Euro-Schatz(EUREX) |
Dec22 |
221207 |
107.03 |
107.11 |
106.93 |
107.03 |
+0.03 |
1,173,171 |
1,450,742 |
-532,652 |
|
Mar23 |
221207 |
106.71 |
106.86 |
106.68 |
106.76 |
+0.08 |
950,912 |
1,489,696 |
+482,170 |
|
Jun23 |
221207 |
106.93 |
106.93 |
106.93 |
106.93 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
2,124,083 |
2,940,438 |
-50,482 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221207 |
97.855 |
97.855 |
97.855 |
97.855 |
-0.005 |
0 |
283 |
+0 |
|
Mar23 |
221207 |
97.195 |
97.195 |
97.195 |
97.195 |
-0.005 |
0 |
401 |
+0 |
|
Jun23 |
221207 |
97.045 |
97.045 |
97.045 |
97.045 |
+0.025 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
0 |
1,374 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221207 |
107~12 |
107~21 |
107~02 |
107~21 |
+0~05 |
1,220 |
73,166 |
-139 |
Hover/Click |
Mar23 |
221207 |
106~26 |
106~26 |
105~30 |
106~20 |
+0~06 |
169,953 |
394,547 |
+2,211 |
Hover/Click |
Total Volume and Open Interest |
171,173 |
467,713 |
+2,072 |
|
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 |
221207 |
97.860 |
97.870 |
97.850 |
97.855 |
-0.005 |
153,113 |
682,280 |
-3,631 |
|
Mar23 |
221207 |
97.205 |
97.225 |
97.185 |
97.195 |
-0.005 |
114,712 |
536,256 |
-6,363 |
|
Jun23 |
221207 |
97.025 |
97.070 |
97.015 |
97.045 |
+0.020 |
99,561 |
481,387 |
+1,177 |
|
Total Volume and Open Interest |
923,167 |
4,102,693 |
-2,558 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec22 |
221207 |
96.89 |
96.89 |
96.87 |
96.89 |
unch |
27,734 |
160,231 |
+3,499 |
|
Mar23 |
221207 |
96.52 |
96.56 |
96.50 |
96.52 |
unch |
28,453 |
228,426 |
+5,638 |
|
Jun23 |
221207 |
96.27 |
96.30 |
96.23 |
96.26 |
-0.01 |
18,976 |
123,924 |
+2,954 |
|
Sep23 |
221207 |
96.14 |
96.19 |
96.11 |
96.13 |
-0.01 |
12,759 |
118,211 |
-1,612 |
|
Dec23 |
221207 |
96.14 |
96.19 |
96.11 |
96.13 |
-0.01 |
8,711 |
112,925 |
-293 |
|
Mar24 |
221207 |
96.20 |
96.23 |
96.18 |
96.20 |
unch |
7,046 |
79,369 |
+2,218 |
|
Jun24 |
221207 |
96.28 |
96.32 |
96.25 |
96.28 |
unch |
4,262 |
76,515 |
+1,494 |
|
Sep24 |
221207 |
96.35 |
96.39 |
96.34 |
96.36 |
unch |
4,866 |
46,229 |
+984 |
|
Dec24 |
221207 |
96.43 |
96.45 |
96.40 |
96.43 |
unch |
1,487 |
2,981 |
+928 |
|
Mar25 |
221207 |
96.47 |
96.47 |
96.47 |
96.47 |
-0.01 |
9 |
367 |
+9 |
|
Total Volume and Open Interest |
114,372 |
949,761 |
+15,805 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221207 |
96.60 |
96.67 |
96.59 |
96.65 |
+0.04 |
148,229 |
1,117,301 |
+11,465 |
|
Mar23 |
221207 |
96.60 |
96.64 |
96.58 |
96.64 |
+0.05 |
787 |
8,338 |
+375 |
|
Total Volume and Open Interest |
149,016 |
1,125,639 |
+11,840 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221207 |
96.89 |
96.95 |
96.88 |
96.92 |
+0.02 |
101,081 |
786,091 |
+2,249 |
|
Mar23 |
221207 |
96.87 |
96.88 |
96.86 |
96.87 |
+0.02 |
614 |
793 |
+376 |
|
Total Volume and Open Interest |
101,695 |
786,884 |
+2,625 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221207 |
1769.3 |
1790.3 |
1769.3 |
1785.5 |
+16.2 |
1,713 |
6,976 |
+1,347 |
Hover/Click |
Feb23 |
221207 |
1783.3 |
1803.2 |
1780.5 |
1798.0 |
+15.6 |
179,818 |
361,711 |
-10,080 |
Hover/Click |
Apr23 |
221207 |
1798.3 |
1817.9 |
1796.8 |
1813.2 |
+15.6 |
4,946 |
29,452 |
+174 |
Hover/Click |
Jun23 |
221207 |
1812.1 |
1833.2 |
1812.1 |
1828.8 |
+15.6 |
3,214 |
14,524 |
-336 |
Hover/Click |
Aug23 |
221207 |
1831.5 |
1848.4 |
1829.8 |
1844.7 |
+15.3 |
706 |
5,024 |
+197 |
Hover/Click |
Oct23 |
221207 |
1845.5 |
1862.7 |
1845.5 |
1860.6 |
+15.1 |
55 |
1,151 |
-13 |
Hover/Click |
Dec23 |
221207 |
1862.5 |
1881.4 |
1861.2 |
1876.4 |
+14.9 |
393 |
6,017 |
-300 |
Hover/Click |
Feb24 |
221207 |
1891.5 |
1891.5 |
1891.5 |
1891.5 |
+14.9 |
1 |
410 |
+0 |
Hover/Click |
Apr24 |
221207 |
1905.6 |
1905.6 |
1905.6 |
1905.6 |
+14.9 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221207 |
1919.8 |
1919.8 |
1919.8 |
1919.8 |
+14.9 |
0 |
294 |
+0 |
Hover/Click |
Aug24 |
221207 |
1928.3 |
1928.3 |
1928.3 |
1928.3 |
+14.9 |
|
|
|
Hover/Click |
Oct24 |
221207 |
1942.4 |
1942.4 |
1942.4 |
1942.4 |
+14.9 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
192,187 |
427,208 |
-9,032 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221207 |
2260.5 |
2277.5 |
2250.0 |
2271.0 |
+58.7 |
319 |
2,188 |
+4 |
Hover/Click |
Mar23 |
221207 |
2235.0 |
2301.0 |
2225.5 |
2292.2 |
+58.7 |
72,922 |
108,676 |
-2,832 |
Hover/Click |
May23 |
221207 |
2249.5 |
2316.5 |
2243.0 |
2309.4 |
+59.8 |
1,394 |
6,599 |
+80 |
Hover/Click |
Jul23 |
221207 |
2282.5 |
2334.0 |
2280.0 |
2329.9 |
+60.4 |
264 |
2,264 |
+43 |
Hover/Click |
Sep23 |
221207 |
2303.0 |
2353.0 |
2303.0 |
2350.4 |
+60.9 |
15 |
1,105 |
+2 |
Hover/Click |
Dec23 |
221207 |
2341.5 |
2381.4 |
2341.5 |
2381.4 |
+60.0 |
14 |
592 |
+4 |
Hover/Click |
Mar24 |
221207 |
2404.7 |
2404.7 |
2404.7 |
2404.7 |
+60.0 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,268 |
123,529 |
-2,698 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221207 |
996.1 |
1024.9 |
985.5 |
1011.5 |
+16.1 |
17,288 |
51,537 |
-1,427 |
Hover/Click |
Apr23 |
221207 |
996.0 |
1026.7 |
988.5 |
1014.3 |
+16.3 |
2,383 |
16,831 |
+1,245 |
Hover/Click |
Jul23 |
221207 |
1001.0 |
1016.6 |
992.0 |
1016.6 |
+16.5 |
12 |
238 |
-1 |
Hover/Click |
Oct23 |
221207 |
997.0 |
1019.4 |
997.0 |
1019.4 |
+16.5 |
2 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,685 |
68,630 |
-183 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221207 |
1831.90 |
1831.90 |
1831.90 |
1831.90 |
+2.80 |
0 |
10 |
-3 |
Hover/Click |
Mar23 |
221207 |
1852.00 |
1882.50 |
1839.00 |
1854.30 |
+2.80 |
1,588 |
7,648 |
+79 |
Hover/Click |
Jun23 |
221207 |
1858.00 |
1862.10 |
1854.50 |
1862.10 |
+3.20 |
1 |
86 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,589 |
7,744 |
+76 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221207 |
381.85 |
385.70 |
377.75 |
385.55 |
+4.40 |
686 |
3,610 |
-126 |
Hover/Click |
Mar23 |
221207 |
382.10 |
387.40 |
377.50 |
386.05 |
+4.25 |
58,794 |
104,474 |
+2,120 |
Hover/Click |
May23 |
221207 |
382.45 |
387.55 |
378.05 |
386.25 |
+4.10 |
8,455 |
24,374 |
+742 |
Hover/Click |
Jul23 |
221207 |
383.50 |
387.15 |
378.75 |
386.35 |
+4.05 |
4,595 |
10,392 |
+1,450 |
Hover/Click |
Sep23 |
221207 |
381.15 |
386.75 |
379.00 |
385.90 |
+3.65 |
1,885 |
3,895 |
-601 |
Hover/Click |
Total Volume and Open Interest |
76,986 |
157,101 |
+4,015 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221207 |
33638 |
33818 |
33462 |
33625 |
-8 |
170,593 |
77,020 |
+553 |
Hover/Click |
Mar23 |
221207 |
33876 |
34053 |
33702 |
33865 |
-11 |
2,512 |
4,068 |
+346 |
Hover/Click |
Jun23 |
221207 |
33991 |
34190 |
33979 |
34020 |
-16 |
3 |
47 |
+1 |
Hover/Click |
Sep23 |
221207 |
34209 |
34235 |
34209 |
34209 |
-4 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
173,108 |
81,141 |
+900 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
3944.50 |
3961.50 |
3914.00 |
3936.75 |
-8.25 |
1,497,688 |
2,164,954 |
-33,787 |
Hover/Click |
Mar23 |
221207 |
3975.50 |
3992.50 |
3945.75 |
3967.75 |
-8.75 |
23,674 |
130,440 |
+7,554 |
Hover/Click |
Jun23 |
221207 |
4017.00 |
4026.75 |
3981.25 |
4002.50 |
-9.00 |
175 |
2,942 |
+100 |
Hover/Click |
Sep23 |
221207 |
4039.00 |
4039.00 |
4039.00 |
4039.00 |
-14.50 |
0 |
383 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,521,546 |
2,301,629 |
-26,130 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
11566.00 |
11596.25 |
11422.50 |
11509.50 |
-56.50 |
537,924 |
237,884 |
-607 |
Hover/Click |
Mar23 |
221207 |
11684.50 |
11707.75 |
11535.50 |
11622.50 |
-55.25 |
7,170 |
8,305 |
+1,056 |
Hover/Click |
Jun23 |
221207 |
11711.00 |
11816.25 |
11677.50 |
11752.25 |
-57.00 |
14 |
279 |
+0 |
Hover/Click |
Total Volume and Open Interest |
545,108 |
246,845 |
+449 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221207 |
2479.10 |
2500.70 |
2467.00 |
2478.10 |
-4.10 |
11,034 |
43,627 |
+811 |
Hover/Click |
Mar23 |
221207 |
2498.70 |
2515.50 |
2485.40 |
2495.00 |
-4.80 |
18 |
21 |
+18 |
Hover/Click |
Jun23 |
221207 |
2516.60 |
2516.60 |
2516.60 |
2516.60 |
-4.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,052 |
43,648 |
+829 |
|
Volatility Index(CBOE) |
Dec22 |
221207 |
22.48 |
23.20 |
22.30 |
22.86 |
+0.41 |
72,948 |
126,551 |
-6,668 |
|
Jan23 |
221207 |
24.82 |
25.40 |
24.70 |
25.15 |
+0.35 |
47,779 |
117,279 |
+6,813 |
|
Feb23 |
221207 |
25.55 |
26.00 |
25.41 |
25.69 |
+0.23 |
17,854 |
39,769 |
+1,128 |
|
Mar23 |
221207 |
25.98 |
26.38 |
25.90 |
26.09 |
+0.17 |
9,300 |
20,972 |
+1,705 |
|
Total Volume and Open Interest |
157,928 |
338,568 |
+4,611 |
|
S & P 600(CME) |
Dec22 |
221207 |
1195.00 |
1195.00 |
1195.00 |
1195.00 |
-5.60 |
|
|
|
|
Mar23 |
221207 |
1203.90 |
1203.90 |
1203.90 |
1203.90 |
-5.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
1814.00 |
1827.60 |
1803.40 |
1808.00 |
-6.10 |
186,130 |
467,638 |
+4,815 |
Hover/Click |
Mar23 |
221207 |
1830.90 |
1842.00 |
1818.30 |
1822.20 |
-6.60 |
1,653 |
5,901 |
+346 |
Hover/Click |
Jun23 |
221207 |
1835.60 |
1835.60 |
1835.60 |
1835.60 |
-5.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
187,783 |
473,539 |
+5,161 |
|
Nikkei 225(CME) |
Dec22 |
221207 |
27675 |
27775 |
27550 |
27580 |
-80 |
8,409 |
9,061 |
-3,442 |
|
Mar23 |
221207 |
27600 |
27750 |
27525 |
27555 |
-85 |
6,309 |
7,277 |
+3,864 |
|
Total Volume and Open Interest |
14,718 |
16,338 |
+422 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221207 |
27865 |
27910 |
27550 |
27680 |
-175 |
59,530 |
107,000 |
+341 |
|
Mar23 |
221207 |
27795 |
27845 |
27485 |
27610 |
-180 |
22,594 |
21,489 |
+15,358 |
|
Jun23 |
221207 |
27370 |
27370 |
27370 |
27370 |
-175 |
0 |
3,186 |
+0 |
|
Total Volume and Open Interest |
82,124 |
145,368 |
+15,699 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221207 |
27640 |
27785 |
27635 |
27660 |
-200 |
333,963 |
394,142 |
-14,238 |
|
Mar23 |
221207 |
27795 |
27845 |
27485 |
27580 |
-220 |
134,897 |
70,421 |
+17,814 |
|
Jun23 |
221207 |
27525 |
27630 |
27240 |
27340 |
-200 |
1,013 |
2,106 |
-170 |
|
Total Volume and Open Interest |
481,257 |
523,584 |
+7,512 |
|
Nikkei 225(JPX) |
Dec22 |
221207 |
27640 |
27790 |
27640 |
27660 |
-200 |
31,608 |
206,084 |
-29,994 |
|
Mar23 |
221207 |
27580 |
27710 |
27570 |
27580 |
-220 |
5,658 |
70,259 |
+26,371 |
|
Jun23 |
221207 |
27290 |
27390 |
27290 |
27340 |
-200 |
5 |
12,743 |
+802 |
|
Total Volume and Open Interest |
37,285 |
342,883 |
-2,818 |
|
Nikkei 225(CME) Yen |
Dec22 |
221207 |
27685 |
27780 |
27550 |
27585 |
-75 |
29,369 |
41,104 |
-4,165 |
|
Mar23 |
221207 |
27565 |
27710 |
27485 |
27515 |
-75 |
11,047 |
10,771 |
+5,827 |
|
Jun23 |
221207 |
27290 |
27290 |
27290 |
27290 |
-70 |
|
|
|
|
Total Volume and Open Interest |
40,416 |
51,875 |
+1,662 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221207 |
27680 |
27680 |
27590 |
27590 |
-70 |
0 |
1 |
+0 |
|
Mar23 |
221207 |
27520 |
27520 |
27520 |
27520 |
-70 |
|
|
|
|
Jun23 |
221207 |
27290 |
27290 |
27290 |
27290 |
-70 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221207 |
6698.0 |
6702.0 |
6643.5 |
6663.5 |
-27.0 |
52,578 |
234,465 |
-11,854 |
|
Jan23 |
221207 |
6702.5 |
6702.5 |
6650.0 |
6666.0 |
-27.5 |
365 |
72 |
+35 |
|
Feb23 |
221207 |
6677.0 |
6677.0 |
6677.0 |
6677.0 |
-27.0 |
|
|
|
|
Mar23 |
221207 |
6688.0 |
6688.0 |
6688.0 |
6688.0 |
-27.0 |
0 |
59 |
-1 |
|
Jun23 |
221207 |
6580.5 |
6580.5 |
6580.5 |
6580.5 |
-29.0 |
|
|
|
|
Sep23 |
221207 |
6612.0 |
6612.0 |
6612.0 |
6612.0 |
-31.0 |
|
|
|
|
Total Volume and Open Interest |
52,943 |
234,598 |
-11,820 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec22 |
221207 |
19520 |
19807 |
18837 |
18912 |
-598 |
157,107 |
120,188 |
-2,026 |
|
Jan23 |
221207 |
19595 |
19880 |
18930 |
18993 |
-599 |
1,369 |
3,634 |
+434 |
|
Feb23 |
221207 |
19400 |
19400 |
19078 |
19078 |
-561 |
0 |
1,001 |
+0 |
|
Total Volume and Open Interest |
159,426 |
132,869 |
-1,327 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221207 |
14324.0 |
14381.0 |
14221.0 |
14277.0 |
-76.0 |
44,492 |
95,793 |
-3,305 |
|
Mar23 |
221207 |
14400.0 |
14456.0 |
14321.0 |
14358.0 |
-78.0 |
507 |
1,517 |
+162 |
|
Jun23 |
221207 |
14513.0 |
14513.0 |
14513.0 |
14513.0 |
-79.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
44,999 |
97,322 |
-3,143 |
|
Mini-DAX(EUREX) |
Dec22 |
221207 |
14316.0 |
14380.0 |
14221.0 |
14277.0 |
-76.0 |
36,768 |
13,066 |
-1,225 |
|
Mar23 |
221207 |
14389.0 |
14460.0 |
14296.0 |
14358.0 |
-78.0 |
130 |
549 |
+51 |
|
Jun23 |
221207 |
14513.0 |
14513.0 |
14513.0 |
14513.0 |
-79.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
36,898 |
13,622 |
-1,174 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221207 |
3943 |
3949 |
3909 |
3928 |
-9 |
634,993 |
4,560,188 |
-87,377 |
|
Mar23 |
221207 |
3944 |
3952 |
3915 |
3933 |
-9 |
47,433 |
253,022 |
+13,390 |
|
Jun23 |
221207 |
3875 |
3875 |
3875 |
3875 |
-10 |
3 |
25,530 |
+0 |
|
Total Volume and Open Interest |
682,429 |
4,847,702 |
-73,987 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221207 |
11082 |
11093 |
11000 |
11053 |
-46 |
25,832 |
188,402 |
-3,107 |
|
Mar23 |
221207 |
10980 |
10980 |
10917 |
10967 |
-46 |
1,420 |
1,479 |
+1,090 |
|
Jun23 |
221207 |
10837 |
10837 |
10837 |
10837 |
-46 |
|
|
|
|
Total Volume and Open Interest |
27,252 |
189,881 |
-2,017 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221207 |
7563.50 |
7575.00 |
7494.50 |
7510.00 |
-29.00 |
81,120 |
585,221 |
-8,069 |
|
Mar23 |
221207 |
7559.50 |
7571.00 |
7495.00 |
7509.50 |
-29.00 |
6,845 |
9,614 |
+6,631 |
|
Jun23 |
221207 |
7511.50 |
7511.50 |
7511.50 |
7511.50 |
-29.00 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
87,965 |
594,857 |
-1,438 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221207 |
7290.0 |
7302.0 |
7227.0 |
7246.0 |
-46.0 |
38,787 |
240,329 |
+299 |
|
Mar23 |
221207 |
7242.0 |
7245.0 |
7181.0 |
7193.0 |
-45.0 |
75 |
566 |
+63 |
|
Jun23 |
221207 |
7209.0 |
7209.0 |
7209.0 |
7209.0 |
-45.0 |
0 |
364 |
+0 |
|
Total Volume and Open Interest |
38,862 |
241,260 |
+362 |
|
FTSE MIB(ISE) |
Dec22 |
221207 |
24285.00 |
24445.00 |
24160.00 |
24256.00 |
-59.00 |
11,403 |
96,227 |
-1,232 |
|
Mar23 |
221207 |
24250.00 |
24460.00 |
24205.00 |
24276.00 |
-59.00 |
47 |
1,500 |
+32 |
|
Jun23 |
221207 |
23874.00 |
23874.00 |
23874.00 |
23874.00 |
-51.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
11,450 |
97,736 |
-1,200 |
|
KOSPI 200(KFE) |
Dec22 |
221207 |
309.15 |
310.30 |
308.10 |
308.20 |
-1.95 |
288,494 |
248,772 |
-56,068 |
|
Mar23 |
221207 |
307.95 |
308.55 |
306.40 |
306.50 |
-1.50 |
15,565 |
98,795 |
+50,187 |
|
Jun23 |
221207 |
309.00 |
310.00 |
308.05 |
308.50 |
-1.95 |
24 |
22,906 |
-291 |
|
Total Volume and Open Interest |
304,132 |
407,779 |
-6,295 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec22 |
221207 |
580.70 |
584.05 |
572.55 |
574.55 |
-6.15 |
1 |
1,095 |
-1 |
|
Jan23 |
221207 |
576.55 |
582.60 |
573.90 |
576.55 |
-5.30 |
|
|
|
|
Feb23 |
221207 |
574.05 |
574.05 |
574.05 |
574.05 |
-10.30 |
|
|
|
|
Total Volume and Open Interest |
1 |
1,095 |
-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. |
|
|