|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu December 08, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221208 |
1471.00 |
1492.25 |
1468.00 |
1486.25 |
+14.25 |
126,974 |
209,644 |
-11,759 |
Hover/Click |
|
Mar23 |
221208 |
1476.25 |
1496.25 |
1473.00 |
1490.25 |
+13.00 |
76,524 |
170,451 |
+1,513 |
Hover/Click |
|
May23 |
221208 |
1482.75 |
1501.75 |
1480.25 |
1495.75 |
+11.50 |
25,635 |
94,601 |
-1,849 |
Hover/Click |
|
Jul23 |
221208 |
1487.50 |
1505.25 |
1485.25 |
1498.75 |
+9.75 |
14,393 |
74,333 |
-426 |
Hover/Click |
|
Aug23 |
221208 |
1469.00 |
1482.25 |
1466.25 |
1476.75 |
+6.75 |
2,561 |
4,758 |
+161 |
Hover/Click |
|
Sep23 |
221208 |
1421.75 |
1430.50 |
1417.75 |
1426.25 |
+2.50 |
1,348 |
4,243 |
+51 |
Hover/Click |
|
Nov23 |
221208 |
1397.25 |
1402.25 |
1390.75 |
1397.75 |
-1.00 |
7,588 |
53,281 |
+163 |
Hover/Click |
|
Jan24 |
221208 |
1399.00 |
1404.25 |
1393.00 |
1399.75 |
-1.25 |
1,085 |
2,365 |
+171 |
Hover/Click |
|
Mar24 |
221208 |
1390.50 |
1397.00 |
1386.00 |
1393.00 |
-1.25 |
471 |
3,773 |
+18 |
Hover/Click |
|
May24 |
221208 |
1388.00 |
1394.00 |
1384.00 |
1390.75 |
-1.25 |
97 |
2,767 |
+46 |
Hover/Click |
|
Jul24 |
221208 |
1394.25 |
1396.00 |
1386.25 |
1393.00 |
-1.25 |
29 |
436 |
+4 |
Hover/Click |
|
Aug24 |
221208 |
1382.25 |
1382.25 |
1382.25 |
1382.25 |
-1.25 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
221208 |
1362.00 |
1362.00 |
1362.00 |
1362.00 |
-1.25 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
221208 |
1338.25 |
1341.00 |
1333.00 |
1337.00 |
-3.75 |
208 |
1,264 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
256,917 |
622,200 |
-11,847 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
462.00 |
472.60 |
462.00 |
469.30 |
+7.10 |
438 |
469 |
-315 |
Hover/Click |
|
Jan23 |
221208 |
459.00 |
468.60 |
455.90 |
466.40 |
+7.40 |
84,769 |
125,745 |
-1,881 |
Hover/Click |
|
Mar23 |
221208 |
456.70 |
465.20 |
452.80 |
462.40 |
+5.40 |
67,174 |
130,874 |
+683 |
Hover/Click |
|
May23 |
221208 |
452.90 |
460.30 |
448.80 |
457.60 |
+3.70 |
30,022 |
64,294 |
+4,599 |
Hover/Click |
|
Jul23 |
221208 |
449.80 |
457.50 |
446.90 |
454.90 |
+2.70 |
12,168 |
34,405 |
-315 |
Hover/Click |
|
Aug23 |
221208 |
441.20 |
451.10 |
441.20 |
448.20 |
+1.50 |
2,077 |
7,604 |
-32 |
Hover/Click |
|
Sep23 |
221208 |
434.40 |
441.00 |
432.20 |
438.00 |
+0.50 |
1,850 |
6,048 |
+34 |
Hover/Click |
|
Oct23 |
221208 |
422.50 |
429.70 |
422.30 |
426.70 |
-0.50 |
1,265 |
4,850 |
+108 |
Hover/Click |
|
Dec23 |
221208 |
424.00 |
428.00 |
420.70 |
425.20 |
-0.50 |
5,292 |
11,882 |
+1,254 |
Hover/Click |
|
Jan24 |
221208 |
421.10 |
425.30 |
419.70 |
423.20 |
-0.90 |
216 |
939 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
205,450 |
388,478 |
+4,182 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
63.76 |
64.08 |
63.40 |
63.50 |
+0.35 |
269 |
284 |
-260 |
Hover/Click |
|
Jan23 |
221208 |
61.45 |
62.22 |
60.80 |
61.31 |
+0.35 |
95,639 |
118,814 |
-7,462 |
Hover/Click |
|
Mar23 |
221208 |
60.60 |
61.38 |
60.06 |
60.48 |
+0.32 |
81,988 |
131,897 |
-28 |
Hover/Click |
|
May23 |
221208 |
60.12 |
60.77 |
59.56 |
60.03 |
+0.29 |
39,675 |
71,503 |
-131 |
Hover/Click |
|
Jul23 |
221208 |
59.65 |
60.30 |
59.13 |
59.60 |
+0.20 |
23,451 |
55,504 |
-115 |
Hover/Click |
|
Aug23 |
221208 |
59.21 |
59.88 |
58.73 |
59.20 |
+0.14 |
5,447 |
10,990 |
+69 |
Hover/Click |
|
Sep23 |
221208 |
58.93 |
59.45 |
58.38 |
58.80 |
+0.09 |
3,777 |
11,146 |
+78 |
Hover/Click |
|
Oct23 |
221208 |
58.44 |
59.00 |
57.95 |
58.39 |
+0.10 |
2,369 |
6,581 |
+249 |
Hover/Click |
|
Dec23 |
221208 |
58.30 |
58.75 |
57.70 |
58.22 |
+0.14 |
4,962 |
22,157 |
-67 |
Hover/Click |
|
Jan24 |
221208 |
58.12 |
58.45 |
57.47 |
57.98 |
+0.17 |
316 |
979 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
258,262 |
434,000 |
-7,478 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan23 |
221208 |
862.5 |
875.6 |
858.9 |
875.2 |
+11.6 |
8,943 |
38,345 |
-1,909 |
Hover/Click |
|
Mar23 |
221208 |
852.1 |
863.5 |
848.9 |
861.1 |
+8.7 |
13,785 |
77,585 |
+280 |
Hover/Click |
|
May23 |
221208 |
854.8 |
862.5 |
850.3 |
861.3 |
+7.5 |
2,256 |
59,972 |
+63 |
Hover/Click |
|
Jul23 |
221208 |
856.2 |
862.9 |
850.5 |
861.8 |
+6.4 |
885 |
35,435 |
-27 |
Hover/Click |
|
Nov23 |
221208 |
833.3 |
837.3 |
827.2 |
837.3 |
+4.3 |
567 |
23,197 |
+397 |
Hover/Click |
| Total Volume and Open Interest |
26,439 |
234,796 |
-1,196 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
628.00 |
632.50 |
626.00 |
632.00 |
+4.25 |
512 |
1,635 |
-1,012 |
Hover/Click |
|
Mar23 |
221208 |
643.50 |
645.25 |
638.25 |
642.50 |
+1.25 |
145,618 |
587,608 |
-4,472 |
Hover/Click |
|
May23 |
221208 |
645.50 |
646.75 |
640.00 |
644.25 |
+1.50 |
40,000 |
190,495 |
+21 |
Hover/Click |
|
Jul23 |
221208 |
641.50 |
643.50 |
637.25 |
640.75 |
+1.00 |
44,653 |
210,722 |
-2,133 |
Hover/Click |
|
Sep23 |
221208 |
608.00 |
609.00 |
604.75 |
606.75 |
-0.50 |
15,690 |
77,838 |
+18 |
Hover/Click |
|
Dec23 |
221208 |
597.00 |
597.25 |
593.00 |
594.50 |
-1.75 |
20,608 |
145,859 |
+297 |
Hover/Click |
|
Mar24 |
221208 |
604.75 |
604.75 |
601.25 |
602.25 |
-1.75 |
1,350 |
8,416 |
-175 |
Hover/Click |
|
May24 |
221208 |
607.75 |
607.75 |
604.75 |
605.50 |
-1.75 |
140 |
1,797 |
-11 |
Hover/Click |
|
Jul24 |
221208 |
605.00 |
606.50 |
603.50 |
604.50 |
-1.50 |
426 |
1,443 |
+24 |
Hover/Click |
|
Sep24 |
221208 |
571.50 |
571.50 |
571.50 |
571.50 |
-1.25 |
13 |
96 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
269,384 |
1,232,307 |
-7,210 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
721.00 |
726.75 |
721.00 |
724.25 |
-2.75 |
236 |
397 |
+92 |
Hover/Click |
|
Mar23 |
221208 |
749.50 |
755.50 |
737.50 |
746.25 |
-3.25 |
52,137 |
184,018 |
+5,371 |
Hover/Click |
|
May23 |
221208 |
759.50 |
765.25 |
747.50 |
756.25 |
-3.50 |
15,079 |
48,144 |
+961 |
Hover/Click |
|
Jul23 |
221208 |
764.50 |
769.50 |
752.25 |
760.00 |
-3.75 |
9,456 |
64,163 |
+763 |
Hover/Click |
|
Sep23 |
221208 |
770.25 |
776.00 |
759.50 |
766.50 |
-3.75 |
4,575 |
13,769 |
+87 |
Hover/Click |
|
Dec23 |
221208 |
780.00 |
786.50 |
770.00 |
777.00 |
-2.75 |
4,077 |
20,261 |
-669 |
Hover/Click |
| Total Volume and Open Interest |
86,540 |
334,760 |
+6,497 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
864.50 |
864.50 |
860.50 |
860.50 |
-4.00 |
48 |
98 |
-12 |
Hover/Click |
|
Mar23 |
221208 |
849.50 |
852.00 |
831.25 |
844.75 |
-4.00 |
18,701 |
86,216 |
-543 |
Hover/Click |
|
May23 |
221208 |
845.75 |
847.25 |
827.00 |
839.75 |
-4.75 |
6,416 |
23,699 |
+452 |
Hover/Click |
|
Jul23 |
221208 |
840.75 |
842.50 |
822.25 |
834.50 |
-5.00 |
4,410 |
22,256 |
+631 |
Hover/Click |
|
Sep23 |
221208 |
843.00 |
844.75 |
825.25 |
836.75 |
-5.00 |
1,557 |
8,727 |
+349 |
Hover/Click |
|
Dec23 |
221208 |
847.50 |
849.00 |
829.75 |
841.00 |
-5.00 |
512 |
4,863 |
+81 |
Hover/Click |
|
Mar24 |
221208 |
836.75 |
842.00 |
830.75 |
837.75 |
-4.25 |
19 |
164 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
31,673 |
146,353 |
+962 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
923.00 |
927.75 |
923.00 |
927.75 |
+15.00 |
0 |
185 |
+0 |
Hover/Click |
|
Mar23 |
221208 |
902.50 |
911.50 |
894.00 |
909.50 |
+7.50 |
4,551 |
29,527 |
+200 |
Hover/Click |
|
May23 |
221208 |
903.75 |
909.00 |
895.75 |
907.75 |
+5.50 |
1,722 |
8,786 |
+522 |
Hover/Click |
|
Jul23 |
221208 |
904.75 |
909.00 |
897.50 |
907.00 |
+3.75 |
691 |
3,000 |
+37 |
Hover/Click |
|
Sep23 |
221208 |
894.50 |
896.50 |
888.00 |
895.00 |
+1.50 |
666 |
4,116 |
+278 |
Hover/Click |
|
Dec23 |
221208 |
899.25 |
899.25 |
889.75 |
896.25 |
unch |
158 |
979 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
7,790 |
46,603 |
+1,099 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
333.50 |
333.50 |
333.50 |
333.50 |
-2.75 |
3 |
5 |
+2 |
Hover/Click |
|
Mar23 |
221208 |
333.25 |
335.25 |
327.50 |
330.00 |
-2.75 |
448 |
3,291 |
+45 |
Hover/Click |
|
May23 |
221208 |
327.50 |
330.25 |
326.00 |
329.50 |
-0.75 |
53 |
286 |
+27 |
Hover/Click |
|
Jul23 |
221208 |
331.00 |
331.00 |
330.25 |
330.25 |
-0.50 |
22 |
86 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
530 |
3,706 |
+84 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221208 |
16.74 |
16.78 |
16.63 |
16.75 |
+0.05 |
1,644 |
5,458 |
-588 |
Hover/Click |
|
Mar23 |
221208 |
17.08 |
17.14 |
17.00 |
17.13 |
+0.05 |
945 |
1,601 |
+96 |
Hover/Click |
|
May23 |
221208 |
17.30 |
17.37 |
17.27 |
17.37 |
+0.03 |
39 |
90 |
-5 |
Hover/Click |
|
Jul23 |
221208 |
17.58 |
17.58 |
17.58 |
17.58 |
+0.02 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,703 |
7,651 |
-434 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
152.250 |
152.550 |
152.000 |
152.435 |
+0.500 |
4,539 |
13,196 |
-1,986 |
Hover/Click |
|
Feb23 |
221208 |
154.000 |
154.285 |
153.380 |
153.935 |
+0.385 |
30,067 |
131,120 |
-1,353 |
Hover/Click |
|
Apr23 |
221208 |
158.080 |
158.400 |
157.550 |
158.050 |
+0.420 |
13,796 |
66,653 |
+557 |
Hover/Click |
|
Jun23 |
221208 |
154.750 |
155.250 |
154.330 |
154.935 |
+0.585 |
8,151 |
50,334 |
+619 |
Hover/Click |
|
Aug23 |
221208 |
155.185 |
155.650 |
154.830 |
155.435 |
+0.555 |
2,958 |
18,525 |
+359 |
Hover/Click |
|
Oct23 |
221208 |
159.130 |
159.750 |
158.880 |
159.485 |
+0.550 |
1,061 |
6,635 |
-127 |
Hover/Click |
| Total Volume and Open Interest |
60,841 |
292,287 |
-1,891 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
221208 |
181.300 |
183.800 |
181.100 |
183.485 |
+2.585 |
8,528 |
21,463 |
-1,592 |
Hover/Click |
|
Mar23 |
221208 |
183.435 |
185.185 |
183.435 |
185.050 |
+1.800 |
4,365 |
11,723 |
+340 |
Hover/Click |
|
Apr23 |
221208 |
187.185 |
188.485 |
186.900 |
188.350 |
+1.750 |
1,063 |
6,157 |
-37 |
Hover/Click |
|
May23 |
221208 |
190.000 |
191.650 |
190.000 |
191.535 |
+1.835 |
647 |
3,238 |
-1 |
Hover/Click |
|
Aug23 |
221208 |
200.450 |
201.150 |
200.035 |
201.050 |
+1.220 |
291 |
3,307 |
-41 |
Hover/Click |
|
Sep23 |
221208 |
202.600 |
202.950 |
202.450 |
202.850 |
+1.150 |
127 |
500 |
-7 |
Hover/Click |
|
Oct23 |
221208 |
203.250 |
204.685 |
203.250 |
204.380 |
+1.300 |
113 |
158 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
15,179 |
46,638 |
-1,312 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
82.100 |
82.100 |
81.500 |
82.000 |
-0.380 |
10,579 |
14,880 |
-4,949 |
Hover/Click |
|
Feb23 |
221208 |
85.630 |
85.900 |
83.100 |
84.700 |
-1.950 |
29,111 |
80,062 |
-1,137 |
Hover/Click |
|
Apr23 |
221208 |
92.130 |
92.300 |
89.330 |
90.750 |
-2.080 |
8,995 |
41,479 |
+182 |
Hover/Click |
|
May23 |
221208 |
97.480 |
97.530 |
94.880 |
96.000 |
-2.080 |
107 |
1,028 |
+53 |
|
|
Jun23 |
221208 |
105.280 |
105.350 |
102.400 |
103.650 |
-2.100 |
3,702 |
20,786 |
-178 |
Hover/Click |
|
Jul23 |
221208 |
106.180 |
106.180 |
103.100 |
104.350 |
-2.000 |
1,504 |
12,596 |
-246 |
Hover/Click |
|
Aug23 |
221208 |
105.850 |
105.850 |
102.830 |
103.850 |
-2.080 |
1,323 |
10,216 |
+196 |
Hover/Click |
|
Oct23 |
221208 |
91.100 |
91.100 |
88.730 |
89.730 |
-1.350 |
437 |
7,847 |
-61 |
Hover/Click |
| Total Volume and Open Interest |
55,930 |
191,791 |
-6,135 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
20.38 |
20.47 |
20.35 |
20.38 |
-0.01 |
443 |
4,672 |
-129 |
Hover/Click |
|
Jan23 |
221208 |
19.56 |
19.66 |
19.16 |
19.23 |
-0.39 |
421 |
3,827 |
+43 |
Hover/Click |
|
Feb23 |
221208 |
19.48 |
19.53 |
19.13 |
19.18 |
-0.33 |
28 |
2,528 |
+8 |
Hover/Click |
|
Mar23 |
221208 |
19.60 |
19.62 |
19.43 |
19.46 |
-0.27 |
27 |
2,196 |
+11 |
Hover/Click |
|
Apr23 |
221208 |
19.77 |
19.77 |
19.66 |
19.66 |
-0.24 |
21 |
1,423 |
-4 |
Hover/Click |
|
May23 |
221208 |
19.86 |
19.96 |
19.84 |
19.86 |
-0.08 |
34 |
1,434 |
-5 |
Hover/Click |
|
Jun23 |
221208 |
20.15 |
20.15 |
19.91 |
20.04 |
-0.04 |
7 |
1,326 |
+1 |
Hover/Click |
|
Jul23 |
221208 |
20.30 |
20.30 |
20.23 |
20.30 |
+0.06 |
15 |
804 |
+15 |
Hover/Click |
|
Aug23 |
221208 |
20.37 |
20.46 |
20.33 |
20.46 |
+0.09 |
14 |
681 |
+14 |
Hover/Click |
|
Sep23 |
221208 |
20.50 |
20.50 |
20.42 |
20.50 |
+0.07 |
1 |
682 |
+1 |
Hover/Click |
|
Oct23 |
221208 |
20.55 |
20.60 |
20.40 |
20.60 |
+0.05 |
1 |
375 |
+1 |
Hover/Click |
|
Nov23 |
221208 |
20.35 |
20.44 |
20.35 |
20.44 |
+0.13 |
11 |
348 |
+7 |
Hover/Click |
|
Dec23 |
221208 |
20.10 |
20.10 |
20.08 |
20.08 |
-0.02 |
6 |
319 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,036 |
20,784 |
-26 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
2492 |
2492 |
2492 |
2492 |
+50 |
0 |
1 |
-109 |
Hover/Click |
|
Mar23 |
221208 |
2500 |
2552 |
2493 |
2542 |
+50 |
17,835 |
122,576 |
-2,503 |
Hover/Click |
|
May23 |
221208 |
2502 |
2549 |
2496 |
2540 |
+46 |
5,073 |
52,909 |
+290 |
Hover/Click |
|
Jul23 |
221208 |
2501 |
2545 |
2496 |
2535 |
+41 |
1,463 |
31,751 |
-478 |
Hover/Click |
|
Sep23 |
221208 |
2495 |
2540 |
2495 |
2531 |
+39 |
958 |
14,323 |
+234 |
Hover/Click |
|
Dec23 |
221208 |
2488 |
2520 |
2488 |
2512 |
+38 |
128 |
18,993 |
+12 |
Hover/Click |
|
Mar24 |
221208 |
2466 |
2494 |
2465 |
2486 |
+36 |
27 |
10,918 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
25,533 |
258,297 |
-2,594 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
158.50 |
158.50 |
156.90 |
156.90 |
-0.80 |
1 |
1,312 |
-1 |
Hover/Click |
|
Mar23 |
221208 |
160.55 |
161.90 |
157.55 |
158.70 |
-1.50 |
13,122 |
110,881 |
+1,051 |
Hover/Click |
|
May23 |
221208 |
161.50 |
162.50 |
158.20 |
159.40 |
-1.50 |
4,297 |
45,130 |
-246 |
Hover/Click |
|
Jul23 |
221208 |
161.50 |
162.70 |
158.55 |
159.80 |
-1.55 |
2,482 |
18,920 |
+41 |
Hover/Click |
|
Sep23 |
221208 |
161.65 |
162.55 |
158.50 |
159.70 |
-1.55 |
682 |
9,196 |
+77 |
Hover/Click |
|
Dec23 |
221208 |
161.90 |
162.60 |
158.65 |
159.65 |
-1.55 |
393 |
12,438 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
21,045 |
203,296 |
+993 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan23 |
221208 |
216.25 |
226.80 |
216.25 |
224.25 |
+5.75 |
678 |
7,366 |
-379 |
Hover/Click |
|
Mar23 |
221208 |
208.20 |
213.85 |
202.15 |
203.95 |
-4.80 |
400 |
3,004 |
+369 |
Hover/Click |
|
May23 |
221208 |
205.75 |
206.30 |
197.00 |
198.90 |
-6.45 |
18 |
825 |
+2 |
Hover/Click |
|
Jul23 |
221208 |
202.50 |
203.30 |
196.00 |
196.00 |
-6.70 |
4 |
23 |
+2 |
Hover/Click |
|
Sep23 |
221208 |
193.00 |
193.00 |
193.00 |
193.00 |
-7.35 |
0 |
4 |
+0 |
Hover/Click |
|
Nov23 |
221208 |
185.90 |
185.90 |
185.90 |
185.90 |
-8.50 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,100 |
11,234 |
-6 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221208 |
19.57 |
19.85 |
19.52 |
19.68 |
+0.20 |
42,219 |
384,413 |
-2,060 |
Hover/Click |
|
May23 |
221208 |
18.45 |
18.66 |
18.38 |
18.51 |
+0.16 |
16,061 |
192,314 |
-240 |
Hover/Click |
|
Jul23 |
221208 |
17.77 |
17.94 |
17.73 |
17.83 |
+0.12 |
8,589 |
121,932 |
-1,751 |
Hover/Click |
|
Oct23 |
221208 |
17.60 |
17.75 |
17.56 |
17.66 |
+0.10 |
5,833 |
78,181 |
+159 |
Hover/Click |
|
Mar24 |
221208 |
17.64 |
17.76 |
17.59 |
17.68 |
+0.09 |
2,205 |
46,121 |
-277 |
Hover/Click |
|
May24 |
221208 |
16.89 |
16.99 |
16.83 |
16.91 |
+0.09 |
286 |
13,671 |
+0 |
Hover/Click |
|
Jul24 |
221208 |
16.39 |
16.49 |
16.34 |
16.40 |
+0.08 |
199 |
13,345 |
-59 |
Hover/Click |
|
Oct24 |
221208 |
16.30 |
16.42 |
16.30 |
16.32 |
+0.06 |
191 |
13,250 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
75,741 |
881,388 |
-4,204 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
2130 |
2143 |
2128 |
2142 |
+12 |
2,016 |
11,808 |
-1,056 |
Hover/Click |
|
Mar23 |
221208 |
1958 |
1979 |
1952 |
1978 |
+23 |
10,751 |
107,630 |
-595 |
Hover/Click |
|
May23 |
221208 |
1894 |
1914 |
1891 |
1912 |
+19 |
4,600 |
53,357 |
+314 |
Hover/Click |
|
Jul23 |
221208 |
1875 |
1892 |
1874 |
1889 |
+14 |
2,147 |
37,128 |
+183 |
Hover/Click |
|
Sep23 |
221208 |
1857 |
1873 |
1856 |
1869 |
+12 |
1,290 |
23,684 |
+222 |
Hover/Click |
|
Dec23 |
221208 |
1844 |
1859 |
1843 |
1854 |
+10 |
807 |
23,726 |
+65 |
Hover/Click |
|
Mar24 |
221208 |
1829 |
1829 |
1826 |
1826 |
+7 |
73 |
10,848 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
21,905 |
275,669 |
-765 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
221208 |
540.00 |
544.50 |
538.80 |
540.60 |
+3.50 |
4,707 |
47,353 |
-562 |
Hover/Click |
|
May23 |
221208 |
525.90 |
530.30 |
525.00 |
526.70 |
+3.20 |
1,322 |
20,250 |
+68 |
Hover/Click |
|
Aug23 |
221208 |
507.50 |
511.10 |
507.20 |
508.00 |
+2.80 |
611 |
7,674 |
+46 |
Hover/Click |
|
Oct23 |
221208 |
490.90 |
493.10 |
489.90 |
490.30 |
+1.90 |
364 |
6,931 |
+87 |
Hover/Click |
|
Dec23 |
221208 |
484.90 |
487.00 |
483.90 |
484.30 |
+2.60 |
153 |
2,806 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
7,340 |
86,937 |
-270 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
221208 |
82.15 |
84.10 |
80.76 |
80.85 |
-0.98 |
11,774 |
105,154 |
-495 |
Hover/Click |
|
May23 |
221208 |
82.00 |
83.73 |
80.57 |
80.65 |
-1.04 |
5,920 |
33,071 |
-199 |
Hover/Click |
|
Jul23 |
221208 |
81.65 |
83.03 |
80.31 |
80.39 |
-1.01 |
2,749 |
29,463 |
+328 |
Hover/Click |
|
Oct23 |
221208 |
79.08 |
79.08 |
79.08 |
79.08 |
-0.53 |
33 |
13 |
+2 |
Hover/Click |
|
Dec23 |
221208 |
79.47 |
80.35 |
77.90 |
78.03 |
-0.82 |
1,277 |
21,908 |
+64 |
Hover/Click |
|
Mar24 |
221208 |
78.25 |
78.25 |
77.73 |
77.78 |
-0.74 |
419 |
2,630 |
-112 |
Hover/Click |
| Total Volume and Open Interest |
22,825 |
194,946 |
-496 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan23 |
221208 |
434.0 |
434.6 |
410.1 |
412.5 |
-16.9 |
386 |
2,280 |
-24 |
|
|
Mar23 |
221208 |
430.4 |
434.0 |
411.3 |
413.2 |
-13.4 |
164 |
654 |
+49 |
|
|
May23 |
221208 |
448.0 |
448.0 |
429.7 |
429.7 |
-7.3 |
11 |
65 |
+3 |
|
|
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 |
221208 |
72.38 |
75.44 |
71.12 |
71.46 |
-0.55 |
380,598 |
256,212 |
-6,233 |
Hover/Click |
|
Feb23 |
221208 |
72.65 |
75.19 |
71.27 |
71.58 |
-0.70 |
120,672 |
137,081 |
+3,665 |
Hover/Click |
|
Mar23 |
221208 |
72.88 |
75.08 |
71.48 |
71.72 |
-0.80 |
97,069 |
144,980 |
+2,977 |
Hover/Click |
|
Apr23 |
221208 |
73.08 |
74.94 |
71.69 |
71.90 |
-0.82 |
47,172 |
62,267 |
-690 |
Hover/Click |
|
May23 |
221208 |
73.38 |
74.91 |
71.86 |
72.10 |
-0.80 |
42,830 |
46,900 |
+402 |
Hover/Click |
|
Jun23 |
221208 |
73.24 |
74.82 |
71.90 |
72.21 |
-0.79 |
76,198 |
123,218 |
-2,425 |
Hover/Click |
|
Jul23 |
221208 |
73.59 |
74.56 |
72.00 |
72.21 |
-0.77 |
24,945 |
38,511 |
+48 |
Hover/Click |
|
Aug23 |
221208 |
73.14 |
74.32 |
71.72 |
72.13 |
-0.74 |
14,922 |
30,996 |
-1,183 |
Hover/Click |
|
Sep23 |
221208 |
72.95 |
74.00 |
71.54 |
71.98 |
-0.71 |
25,223 |
54,933 |
+2,740 |
Hover/Click |
|
Oct23 |
221208 |
72.70 |
73.40 |
71.25 |
71.78 |
-0.69 |
5,519 |
31,181 |
-237 |
Hover/Click |
|
Nov23 |
221208 |
72.58 |
73.34 |
71.00 |
71.57 |
-0.66 |
3,844 |
24,259 |
-38 |
Hover/Click |
|
Dec23 |
221208 |
72.35 |
73.17 |
70.76 |
71.34 |
-0.63 |
53,665 |
166,733 |
-1,048 |
Hover/Click |
|
Jan24 |
221208 |
71.85 |
72.31 |
70.68 |
71.10 |
-0.60 |
11,811 |
30,052 |
+1,228 |
Hover/Click |
|
Feb24 |
221208 |
71.17 |
71.92 |
70.77 |
70.85 |
-0.56 |
3,988 |
16,387 |
-145 |
Hover/Click |
|
Mar24 |
221208 |
70.59 |
71.66 |
70.48 |
70.59 |
-0.52 |
6,698 |
19,311 |
-216 |
Hover/Click |
|
Apr24 |
221208 |
70.35 |
71.34 |
70.24 |
70.35 |
-0.50 |
370 |
11,286 |
+242 |
Hover/Click |
| Total Volume and Open Interest |
935,416 |
1,436,728 |
-751 |
|
| e-miNY Crude Oil(NYM) |
|
Jan23 |
221208 |
72.400 |
75.425 |
71.125 |
71.450 |
-0.550 |
20,577 |
4,363 |
+93 |
|
|
Feb23 |
221208 |
72.800 |
75.175 |
71.275 |
71.575 |
-0.700 |
1,321 |
2,083 |
-119 |
|
|
Mar23 |
221208 |
73.200 |
75.050 |
71.575 |
71.725 |
-0.800 |
402 |
870 |
+278 |
|
|
Apr23 |
221208 |
73.250 |
74.550 |
71.900 |
71.900 |
-0.825 |
5 |
56 |
-2 |
|
|
May23 |
221208 |
73.350 |
74.800 |
71.900 |
72.100 |
-0.800 |
11 |
47 |
+3 |
|
|
Jun23 |
221208 |
73.700 |
74.400 |
72.000 |
72.200 |
-0.800 |
21 |
118 |
+5 |
|
|
Jul23 |
221208 |
74.300 |
74.300 |
72.200 |
72.200 |
-0.775 |
6 |
18 |
+6 |
|
|
Aug23 |
221208 |
72.125 |
73.900 |
72.125 |
72.125 |
-0.750 |
0 |
36 |
+0 |
|
|
Sep23 |
221208 |
71.975 |
73.675 |
71.925 |
71.975 |
-0.725 |
0 |
6 |
+0 |
|
|
Oct23 |
221208 |
71.775 |
71.775 |
71.775 |
71.775 |
-0.700 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
22,401 |
7,760 |
+293 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan23 |
221208 |
277.71 |
289.29 |
277.50 |
287.98 |
+9.93 |
49,244 |
60,686 |
-4,687 |
Hover/Click |
|
Feb23 |
221208 |
276.67 |
286.67 |
276.50 |
284.50 |
+7.85 |
36,422 |
37,554 |
+2,107 |
Hover/Click |
|
Mar23 |
221208 |
273.28 |
281.20 |
271.90 |
278.37 |
+5.81 |
23,973 |
37,823 |
+824 |
Hover/Click |
|
Apr23 |
221208 |
268.90 |
274.79 |
266.54 |
271.66 |
+4.03 |
16,262 |
37,646 |
+958 |
Hover/Click |
|
May23 |
221208 |
269.35 |
270.27 |
263.29 |
267.11 |
+2.65 |
9,453 |
16,893 |
+630 |
Hover/Click |
|
Jun23 |
221208 |
263.82 |
268.29 |
261.51 |
264.53 |
+1.44 |
8,117 |
19,679 |
+0 |
Hover/Click |
|
Jul23 |
221208 |
265.75 |
268.22 |
261.41 |
263.97 |
+0.64 |
3,183 |
8,331 |
+375 |
Hover/Click |
|
Aug23 |
221208 |
264.62 |
268.33 |
261.54 |
263.84 |
+0.28 |
2,042 |
4,575 |
+98 |
Hover/Click |
|
Sep23 |
221208 |
265.03 |
268.16 |
261.25 |
263.76 |
+0.15 |
2,228 |
5,210 |
+291 |
Hover/Click |
|
Oct23 |
221208 |
266.72 |
266.77 |
261.01 |
263.59 |
+0.08 |
1,277 |
3,918 |
-113 |
Hover/Click |
|
Nov23 |
221208 |
264.25 |
266.10 |
261.51 |
263.11 |
+0.02 |
912 |
2,390 |
+152 |
Hover/Click |
|
Dec23 |
221208 |
263.00 |
265.31 |
259.97 |
262.41 |
-0.01 |
1,714 |
14,544 |
+120 |
Hover/Click |
|
Jan24 |
221208 |
263.49 |
263.95 |
260.00 |
261.61 |
+0.02 |
197 |
1,810 |
+8 |
Hover/Click |
|
Feb24 |
221208 |
259.00 |
262.07 |
259.00 |
260.63 |
+0.14 |
98 |
389 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
155,735 |
257,158 |
+1,065 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan23 |
221208 |
207.96 |
213.12 |
204.13 |
204.91 |
-2.81 |
50,861 |
90,477 |
-4,803 |
Hover/Click |
|
Feb23 |
221208 |
209.49 |
214.22 |
205.28 |
206.12 |
-2.74 |
33,751 |
37,446 |
+1,078 |
Hover/Click |
|
Mar23 |
221208 |
211.58 |
215.91 |
207.06 |
207.82 |
-2.93 |
21,203 |
33,221 |
+1,513 |
Hover/Click |
|
Apr23 |
221208 |
230.98 |
234.77 |
226.37 |
227.00 |
-2.96 |
9,037 |
17,050 |
+1,145 |
Hover/Click |
|
May23 |
221208 |
233.45 |
235.00 |
227.36 |
228.00 |
-3.00 |
8,396 |
17,348 |
+199 |
Hover/Click |
|
Jun23 |
221208 |
232.11 |
235.04 |
227.22 |
227.88 |
-3.03 |
12,063 |
17,814 |
+858 |
Hover/Click |
|
Jul23 |
221208 |
231.79 |
233.10 |
226.09 |
226.65 |
-3.03 |
5,102 |
5,755 |
+585 |
Hover/Click |
|
Aug23 |
221208 |
229.68 |
230.90 |
224.20 |
224.60 |
-3.00 |
3,614 |
3,422 |
+82 |
Hover/Click |
|
Sep23 |
221208 |
226.99 |
227.70 |
220.76 |
221.44 |
-3.00 |
4,240 |
6,376 |
+695 |
Hover/Click |
|
Oct23 |
221208 |
212.42 |
212.90 |
206.70 |
207.10 |
-2.70 |
2,243 |
3,400 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
162,735 |
255,669 |
+4,281 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan23 |
221208 |
204.91 |
204.91 |
204.90 |
204.91 |
-2.81 |
0 |
2 |
+0 |
|
|
Feb23 |
221208 |
206.12 |
206.12 |
206.12 |
206.12 |
-2.74 |
|
|
|
|
|
Mar23 |
221208 |
207.82 |
207.82 |
207.82 |
207.82 |
-2.93 |
|
|
|
|
|
Apr23 |
221208 |
227.00 |
227.00 |
227.00 |
227.00 |
-2.96 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan23 |
221208 |
5.814 |
6.164 |
5.770 |
5.962 |
+0.239 |
131,231 |
156,988 |
-2,677 |
Hover/Click |
|
Feb23 |
221208 |
5.707 |
6.007 |
5.649 |
5.820 |
+0.203 |
42,691 |
68,793 |
+444 |
Hover/Click |
|
Mar23 |
221208 |
5.235 |
5.500 |
5.198 |
5.359 |
+0.167 |
51,083 |
125,026 |
+5,048 |
Hover/Click |
|
Apr23 |
221208 |
4.740 |
4.902 |
4.686 |
4.824 |
+0.153 |
44,827 |
103,105 |
-2,663 |
Hover/Click |
|
May23 |
221208 |
4.672 |
4.859 |
4.661 |
4.789 |
+0.143 |
21,596 |
98,403 |
+1,206 |
Hover/Click |
|
Jun23 |
221208 |
4.791 |
4.937 |
4.750 |
4.873 |
+0.137 |
9,359 |
31,284 |
-31 |
Hover/Click |
|
Jul23 |
221208 |
4.850 |
5.019 |
4.842 |
4.957 |
+0.130 |
7,263 |
32,329 |
+485 |
Hover/Click |
|
Aug23 |
221208 |
4.853 |
5.021 |
4.846 |
4.959 |
+0.129 |
5,370 |
29,483 |
-458 |
Hover/Click |
|
Sep23 |
221208 |
4.806 |
4.957 |
4.790 |
4.897 |
+0.123 |
5,031 |
35,377 |
-21 |
Hover/Click |
|
Oct23 |
221208 |
4.860 |
5.016 |
4.852 |
4.956 |
+0.124 |
13,505 |
50,884 |
+730 |
Hover/Click |
|
Nov23 |
221208 |
5.099 |
5.252 |
5.094 |
5.202 |
+0.120 |
3,378 |
20,271 |
+371 |
Hover/Click |
|
Dec23 |
221208 |
5.493 |
5.613 |
5.472 |
5.563 |
+0.110 |
3,791 |
30,535 |
-305 |
Hover/Click |
|
Jan24 |
221208 |
5.749 |
5.880 |
5.739 |
5.826 |
+0.110 |
7,768 |
39,832 |
+347 |
Hover/Click |
|
Feb24 |
221208 |
5.545 |
5.582 |
5.501 |
5.561 |
+0.099 |
1,855 |
13,673 |
-65 |
Hover/Click |
|
Mar24 |
221208 |
4.960 |
4.963 |
4.875 |
4.932 |
+0.060 |
2,405 |
26,968 |
+750 |
Hover/Click |
|
Apr24 |
221208 |
4.220 |
4.225 |
4.096 |
4.142 |
+0.027 |
2,730 |
24,796 |
+1,105 |
Hover/Click |
| Total Volume and Open Interest |
362,497 |
1,010,479 |
+4,453 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
221208 |
77.46 |
79.17 |
75.74 |
76.15 |
-1.02 |
309,553 |
353,789 |
-2,627 |
Hover/Click |
|
Mar23 |
221208 |
77.90 |
79.49 |
76.19 |
76.59 |
-1.00 |
225,867 |
276,692 |
+11,772 |
Hover/Click |
|
Apr23 |
221208 |
78.14 |
79.58 |
76.41 |
76.83 |
-1.00 |
114,944 |
133,762 |
-6,324 |
Hover/Click |
|
May23 |
221208 |
78.21 |
79.57 |
76.60 |
77.00 |
-0.97 |
70,020 |
115,097 |
-809 |
Hover/Click |
|
Jun23 |
221208 |
78.24 |
79.40 |
76.56 |
76.98 |
-0.94 |
116,668 |
194,489 |
+4,454 |
Hover/Click |
|
Jul23 |
221208 |
78.26 |
79.21 |
76.50 |
76.91 |
-0.91 |
35,954 |
66,935 |
+3,967 |
Hover/Click |
|
Aug23 |
221208 |
77.90 |
78.90 |
76.29 |
76.76 |
-0.88 |
19,660 |
46,476 |
+283 |
Hover/Click |
|
Sep23 |
221208 |
77.75 |
78.66 |
76.12 |
76.57 |
-0.85 |
23,139 |
58,264 |
+91 |
Hover/Click |
|
Oct23 |
221208 |
77.87 |
78.26 |
75.86 |
76.35 |
-0.82 |
7,355 |
37,741 |
+952 |
Hover/Click |
|
Nov23 |
221208 |
77.13 |
77.50 |
76.11 |
76.11 |
-0.80 |
5,142 |
35,324 |
+575 |
Hover/Click |
|
Dec23 |
221208 |
77.04 |
77.74 |
75.36 |
75.88 |
-0.76 |
74,212 |
163,231 |
-961 |
Hover/Click |
|
Jan24 |
221208 |
76.93 |
76.93 |
75.64 |
75.64 |
-0.75 |
3,332 |
26,758 |
+24 |
Hover/Click |
|
Feb24 |
221208 |
75.14 |
75.88 |
75.04 |
75.42 |
-0.71 |
7,288 |
26,781 |
+1,650 |
Hover/Click |
|
Mar24 |
221208 |
76.35 |
76.35 |
75.18 |
75.18 |
-0.68 |
4,650 |
19,958 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
1,044,602 |
1,785,337 |
+14,654 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
799.75 |
829.25 |
795.25 |
805.75 |
-3.00 |
17,406 |
32,418 |
-5,954 |
Hover/Click |
|
Jan23 |
221208 |
802.25 |
828.75 |
797.25 |
806.25 |
-4.25 |
73,745 |
116,776 |
-2,635 |
Hover/Click |
|
Feb23 |
221208 |
794.75 |
819.50 |
791.00 |
799.25 |
-5.00 |
49,773 |
56,833 |
+885 |
Hover/Click |
|
Mar23 |
221208 |
785.25 |
805.25 |
780.50 |
787.25 |
-7.00 |
34,893 |
57,637 |
+148 |
Hover/Click |
|
Apr23 |
221208 |
774.25 |
789.50 |
768.00 |
774.00 |
-8.00 |
23,181 |
35,378 |
+447 |
Hover/Click |
|
May23 |
221208 |
767.00 |
781.00 |
760.00 |
765.25 |
-8.75 |
13,671 |
26,361 |
+931 |
Hover/Click |
|
Jun23 |
221208 |
764.00 |
777.00 |
755.00 |
759.75 |
-10.50 |
21,482 |
30,018 |
+822 |
Hover/Click |
|
Jul23 |
221208 |
764.00 |
772.00 |
753.75 |
757.25 |
-11.50 |
4,842 |
13,570 |
+835 |
Hover/Click |
|
Aug23 |
221208 |
763.25 |
770.00 |
752.25 |
756.00 |
-11.75 |
3,638 |
11,317 |
+332 |
Hover/Click |
|
Sep23 |
221208 |
760.25 |
768.00 |
751.25 |
755.00 |
-11.75 |
3,605 |
13,708 |
+275 |
Hover/Click |
| Total Volume and Open Interest |
260,277 |
464,498 |
-2,091 |
|
| Ethanol(CBOT) |
|
Jan23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jul23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Aug23 |
221208 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan23 |
221208 |
72.49 |
75.41 |
71.13 |
71.46 |
-0.55 |
49,314 |
35,481 |
-2,357 |
Hover/Click |
|
Feb23 |
221208 |
72.76 |
75.10 |
71.34 |
71.58 |
-0.70 |
54,772 |
50,674 |
-94 |
Hover/Click |
|
Mar23 |
221208 |
73.00 |
75.02 |
71.51 |
71.72 |
-0.80 |
52,823 |
54,472 |
+1,901 |
Hover/Click |
|
Apr23 |
221208 |
73.41 |
74.80 |
71.81 |
71.90 |
-0.82 |
32,731 |
27,600 |
+3,949 |
Hover/Click |
|
May23 |
221208 |
73.34 |
74.83 |
72.10 |
72.10 |
-0.80 |
14,421 |
13,290 |
+254 |
Hover/Click |
|
Jun23 |
221208 |
73.59 |
74.74 |
72.18 |
72.21 |
-0.79 |
16,959 |
55,328 |
-726 |
Hover/Click |
|
Jul23 |
221208 |
73.53 |
73.53 |
72.21 |
72.21 |
-0.77 |
2,561 |
9,790 |
+78 |
Hover/Click |
|
Aug23 |
221208 |
72.13 |
72.13 |
72.13 |
72.13 |
-0.74 |
374 |
4,845 |
-4 |
Hover/Click |
|
Sep23 |
221208 |
71.79 |
72.56 |
71.79 |
71.98 |
-0.71 |
1,297 |
12,896 |
-108 |
Hover/Click |
|
Oct23 |
221208 |
71.78 |
71.78 |
71.78 |
71.78 |
-0.69 |
218 |
2,726 |
+0 |
Hover/Click |
|
Nov23 |
221208 |
71.57 |
71.57 |
71.57 |
71.57 |
-0.66 |
219 |
5,452 |
+0 |
Hover/Click |
|
Dec23 |
221208 |
72.40 |
73.06 |
71.03 |
71.34 |
-0.63 |
7,369 |
56,557 |
-264 |
Hover/Click |
|
Jan24 |
221208 |
71.10 |
71.10 |
71.10 |
71.10 |
-0.60 |
158 |
3,368 |
-66 |
Hover/Click |
|
Feb24 |
221208 |
70.85 |
70.85 |
70.85 |
70.85 |
-0.56 |
0 |
1,254 |
+0 |
Hover/Click |
|
Mar24 |
221208 |
70.59 |
70.59 |
70.59 |
70.59 |
-0.52 |
6 |
2,080 |
+6 |
Hover/Click |
|
Apr24 |
221208 |
70.35 |
70.35 |
70.35 |
70.35 |
-0.50 |
4 |
546 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
235,300 |
388,899 |
+2,185 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
105.225 |
105.415 |
104.685 |
104.755 |
-0.300 |
28,957 |
42,490 |
-723 |
Hover/Click |
|
Mar23 |
221208 |
104.940 |
105.105 |
104.375 |
104.435 |
-0.295 |
1,231 |
2,447 |
+331 |
Hover/Click |
|
Jun23 |
221208 |
104.090 |
104.140 |
104.090 |
104.090 |
-0.230 |
7 |
178 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
30,195 |
45,115 |
-389 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
67.25 |
67.83 |
67.01 |
67.73 |
+0.40 |
79,117 |
145,525 |
+873 |
Hover/Click |
|
Mar23 |
221208 |
67.50 |
68.07 |
67.26 |
67.97 |
+0.39 |
2,095 |
12,873 |
+400 |
Hover/Click |
|
Jun23 |
221208 |
67.58 |
68.32 |
67.55 |
68.25 |
+0.39 |
1 |
107 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,268 |
158,755 |
+1,236 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
122.15 |
122.51 |
121.58 |
122.47 |
+0.29 |
94,184 |
216,474 |
+1,354 |
Hover/Click |
|
Mar23 |
221208 |
122.44 |
122.80 |
121.88 |
122.76 |
+0.29 |
3,405 |
11,370 |
+1,122 |
Hover/Click |
|
Jun23 |
221208 |
122.99 |
122.99 |
122.15 |
122.99 |
+0.31 |
8 |
266 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
98,253 |
230,311 |
+2,511 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
73.25 |
73.74 |
73.05 |
73.61 |
+0.35 |
78,396 |
136,481 |
+8,807 |
Hover/Click |
|
Mar23 |
221208 |
73.32 |
73.82 |
73.13 |
73.70 |
+0.35 |
2,186 |
10,117 |
+909 |
Hover/Click |
|
Jun23 |
221208 |
73.86 |
73.92 |
73.27 |
73.83 |
+0.36 |
194 |
1,547 |
+46 |
Hover/Click |
|
Sep23 |
221208 |
73.85 |
74.05 |
73.38 |
73.95 |
+0.38 |
12 |
346 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
80,848 |
148,891 |
+9,789 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
73.37 |
73.47 |
72.94 |
73.25 |
-0.22 |
124,666 |
205,745 |
-5,858 |
Hover/Click |
|
Mar23 |
221208 |
74.24 |
74.34 |
73.80 |
74.11 |
-0.23 |
10,339 |
16,560 |
+6,067 |
Hover/Click |
|
Jun23 |
221208 |
75.19 |
75.35 |
74.88 |
75.13 |
-0.25 |
2 |
361 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
136,228 |
223,424 |
+132 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
106.45 |
107.12 |
106.18 |
106.91 |
+0.34 |
13,733 |
38,914 |
+660 |
Hover/Click |
|
Mar23 |
221208 |
107.37 |
108.20 |
107.28 |
107.99 |
+0.33 |
388 |
900 |
+171 |
Hover/Click |
|
Jun23 |
221208 |
109.23 |
109.38 |
108.54 |
109.18 |
+0.34 |
1 |
341 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,122 |
40,171 |
+832 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
105.17 |
105.73 |
104.97 |
105.68 |
+0.44 |
168,170 |
649,672 |
-6,753 |
Hover/Click |
|
Mar23 |
221208 |
105.87 |
106.40 |
105.65 |
106.35 |
+0.43 |
18,358 |
50,530 |
+7,066 |
Hover/Click |
|
Jun23 |
221208 |
106.42 |
107.07 |
106.37 |
107.03 |
+0.43 |
1,838 |
6,825 |
+755 |
Hover/Click |
| Total Volume and Open Interest |
189,489 |
711,537 |
+1,287 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
507.63 |
509.00 |
505.75 |
508.75 |
+1.13 |
85,657 |
288,454 |
-8,224 |
Hover/Click |
|
Mar23 |
221208 |
500.25 |
501.50 |
498.50 |
501.25 |
+1.13 |
5,308 |
5,178 |
+4,310 |
Hover/Click |
| Total Volume and Open Interest |
90,965 |
293,708 |
-3,914 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan23 |
221208 |
191.40 |
191.80 |
189.05 |
191.00 |
-0.40 |
11,503 |
25,213 |
+2,897 |
|
|
Feb23 |
221208 |
189.40 |
190.55 |
188.65 |
189.90 |
-0.20 |
46 |
182 |
+2 |
|
|
Mar23 |
221208 |
188.95 |
188.95 |
188.95 |
188.95 |
-0.20 |
0 |
69 |
+0 |
Hover/Click |
|
Apr23 |
221208 |
187.90 |
187.90 |
187.90 |
187.90 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
11,549 |
25,464 |
+2,899 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
131~200 |
131~210 |
130~260 |
131~010 |
-0~300 |
318 |
4,127 |
+1 |
Hover/Click |
|
Mar23 |
221208 |
131~190 |
131~200 |
130~230 |
131~000 |
-0~300 |
257,620 |
1,166,521 |
+2,457 |
Hover/Click |
|
Jun23 |
221208 |
131~120 |
131~120 |
131~020 |
131~020 |
-0~300 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
257,938 |
1,170,663 |
+2,458 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
114~205 |
114~210 |
114~040 |
114~060 |
-0~215 |
5,657 |
14,327 |
-3,297 |
Hover/Click |
|
Mar23 |
221208 |
115~000 |
115~010 |
114~120 |
114~145 |
-0~225 |
1,172,993 |
3,761,077 |
-20,875 |
Hover/Click |
|
Jun23 |
221208 |
116~000 |
116~000 |
115~050 |
115~050 |
-0~225 |
11 |
27 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,178,661 |
3,775,431 |
-24,170 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
109~000 |
109~000 |
108~234 |
108~250 |
-0~132 |
2,073 |
6,278 |
-2,945 |
Hover/Click |
|
Mar23 |
221208 |
109~132 |
109~134 |
108~316 |
109~016 |
-0~142 |
735,828 |
4,124,044 |
-26,845 |
Hover/Click |
|
Jun23 |
221208 |
109~096 |
109~096 |
109~096 |
109~096 |
-0~142 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
737,901 |
4,130,322 |
-29,790 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
102~214 |
102~226 |
102~166 |
102~187 |
-0~030 |
1,539 |
11,048 |
-3,134 |
Hover/Click |
|
Mar23 |
221208 |
102~292 |
102~293 |
102~252 |
102~257 |
-0~042 |
297,292 |
2,098,937 |
-9,105 |
Hover/Click |
|
Jun23 |
221208 |
102~295 |
102~295 |
102~295 |
102~295 |
-0~042 |
3 |
3 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
298,834 |
2,109,988 |
-12,236 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
95.207 |
95.238 |
95.202 |
95.228 |
+0.022 |
64,320 |
1,351,756 |
+8,013 |
|
|
Mar23 |
221208 |
94.890 |
94.900 |
94.875 |
94.875 |
-0.015 |
57,096 |
827,743 |
+1,705 |
|
|
Jun23 |
221208 |
94.865 |
94.875 |
94.835 |
94.845 |
-0.035 |
59,668 |
673,539 |
+5,739 |
|
|
Sep23 |
221208 |
95.030 |
95.035 |
94.980 |
94.995 |
-0.060 |
27,890 |
684,455 |
+1,122 |
|
|
Dec23 |
221208 |
95.385 |
95.395 |
95.310 |
95.330 |
-0.080 |
70,736 |
758,791 |
-7,754 |
|
|
Mar24 |
221208 |
95.850 |
95.850 |
95.755 |
95.780 |
-0.090 |
21,126 |
374,953 |
-198 |
|
|
Jun24 |
221208 |
96.270 |
96.270 |
96.175 |
96.200 |
-0.095 |
17,283 |
392,183 |
-265 |
|
|
Sep24 |
221208 |
96.570 |
96.570 |
96.480 |
96.510 |
-0.095 |
14,681 |
357,166 |
+610 |
|
|
Dec24 |
221208 |
96.750 |
96.750 |
96.655 |
96.685 |
-0.100 |
44,819 |
589,262 |
+1,148 |
|
|
Mar25 |
221208 |
96.845 |
96.850 |
96.755 |
96.785 |
-0.100 |
7,955 |
225,946 |
+749 |
|
|
Jun25 |
221208 |
96.915 |
96.915 |
96.815 |
96.840 |
-0.110 |
7,166 |
164,118 |
-160 |
|
|
Sep25 |
221208 |
96.960 |
96.965 |
96.855 |
96.880 |
-0.115 |
5,428 |
117,956 |
-137 |
|
|
Dec25 |
221208 |
96.995 |
96.995 |
96.875 |
96.900 |
-0.120 |
15,093 |
148,213 |
-2,056 |
|
|
Mar26 |
221208 |
96.980 |
96.985 |
96.870 |
96.895 |
-0.125 |
4,766 |
79,639 |
-334 |
|
|
Jun26 |
221208 |
96.980 |
96.980 |
96.850 |
96.880 |
-0.130 |
6,248 |
79,570 |
+326 |
|
|
Sep26 |
221208 |
96.965 |
96.965 |
96.835 |
96.865 |
-0.130 |
3,582 |
93,469 |
+298 |
|
|
Dec26 |
221208 |
96.950 |
96.950 |
96.820 |
96.850 |
-0.130 |
2,906 |
70,564 |
-133 |
|
|
Mar27 |
221208 |
96.920 |
96.920 |
96.800 |
96.830 |
-0.125 |
2,539 |
45,856 |
-325 |
|
| Total Volume and Open Interest |
446,675 |
7,263,670 |
+10,851 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221208 |
145~15 |
145~21 |
144~24 |
145~04 |
-1~03 |
860 |
3,877 |
-1,172 |
|
|
Mar23 |
221208 |
145~21 |
146~09 |
144~24 |
145~07 |
-1~03 |
162,022 |
1,420,823 |
+449 |
|
|
Jun23 |
221208 |
145~07 |
145~07 |
145~07 |
145~07 |
-1~03 |
|
|
|
|
| Total Volume and Open Interest |
162,882 |
1,424,700 |
-723 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221208 |
122~040 |
122~120 |
121~180 |
121~220 |
-0~255 |
103 |
2,487 |
-71 |
|
|
Mar23 |
221208 |
122~100 |
122~110 |
121~165 |
121~215 |
-0~270 |
303,314 |
1,408,084 |
+12,564 |
|
|
Jun23 |
221208 |
121~215 |
121~215 |
121~215 |
121~215 |
-0~270 |
|
|
|
|
| Total Volume and Open Interest |
303,417 |
1,410,571 |
+12,493 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec22 |
221208 |
95.885 |
95.885 |
95.882 |
95.885 |
+0.003 |
10,846 |
250,751 |
+464 |
|
|
Jan23 |
221208 |
95.650 |
95.655 |
95.645 |
95.650 |
unch |
20,271 |
389,028 |
+3,628 |
|
|
Feb23 |
221208 |
95.305 |
95.310 |
95.300 |
95.305 |
unch |
38,358 |
232,658 |
+6,562 |
|
|
Mar23 |
221208 |
95.240 |
95.250 |
95.235 |
95.240 |
-0.005 |
5,777 |
58,235 |
-914 |
|
|
Apr23 |
221208 |
95.135 |
95.135 |
95.120 |
95.125 |
-0.015 |
9,605 |
98,837 |
-1,330 |
|
|
May23 |
221208 |
95.080 |
95.085 |
95.055 |
95.060 |
-0.025 |
10,752 |
67,247 |
-1,309 |
|
| Total Volume and Open Interest |
129,055 |
1,323,028 |
+9,008 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
221208 |
148.17 |
148.54 |
148.09 |
148.19 |
-0.01 |
2,072 |
1,929 |
+1,091 |
Hover/Click |
|
Jun23 |
221208 |
148.19 |
148.19 |
148.19 |
148.19 |
-0.01 |
|
|
|
Hover/Click |
|
Sep23 |
221208 |
148.19 |
148.19 |
148.19 |
148.19 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,053 |
15,823 |
+847 |
|
| Euro-Buxl(EUREX) |
|
Dec22 |
221208 |
164.58 |
165.46 |
164.02 |
164.44 |
-0.06 |
90,623 |
90,751 |
-75,623 |
|
|
Mar23 |
221208 |
163.94 |
164.28 |
161.90 |
163.48 |
+0.22 |
88,151 |
206,408 |
+28,895 |
|
|
Jun23 |
221208 |
161.88 |
161.88 |
161.88 |
161.88 |
+0.22 |
75 |
77 |
+75 |
|
| Total Volume and Open Interest |
178,849 |
297,236 |
-46,653 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
142.79 |
142.96 |
142.49 |
142.74 |
+0.10 |
778,625 |
618,855 |
-553,795 |
Hover/Click |
|
Mar23 |
221208 |
142.45 |
142.55 |
141.51 |
141.99 |
-0.23 |
685,636 |
1,319,282 |
+187,218 |
Hover/Click |
|
Jun23 |
221208 |
139.31 |
139.31 |
139.31 |
139.31 |
-0.23 |
2 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,464,263 |
1,938,141 |
-366,577 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
121.04 |
121.09 |
120.88 |
121.06 |
+0.17 |
761,569 |
623,529 |
-796,302 |
Hover/Click |
|
Mar23 |
221208 |
120.02 |
120.02 |
119.44 |
119.69 |
-0.16 |
733,138 |
1,562,701 |
+231,463 |
Hover/Click |
|
Jun23 |
221208 |
120.01 |
120.01 |
120.01 |
120.01 |
-0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,494,707 |
2,186,230 |
-564,839 |
|
| Euro-Schatz(EUREX) |
|
Dec22 |
221208 |
107.00 |
107.03 |
106.96 |
107.01 |
-0.02 |
669,119 |
688,814 |
-761,928 |
|
|
Mar23 |
221208 |
106.83 |
106.84 |
106.65 |
106.72 |
-0.04 |
658,686 |
1,705,897 |
+216,201 |
|
|
Jun23 |
221208 |
106.88 |
106.88 |
106.88 |
106.88 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
1,327,805 |
2,394,711 |
-545,727 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221208 |
97.855 |
97.855 |
97.855 |
97.855 |
unch |
0 |
283 |
+0 |
|
|
Mar23 |
221208 |
97.200 |
97.200 |
97.200 |
97.200 |
+0.005 |
0 |
401 |
+0 |
|
|
Jun23 |
221208 |
97.045 |
97.045 |
97.045 |
97.045 |
unch |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,374 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
107~10 |
107~30 |
107~02 |
107~13 |
-0~07 |
751 |
73,289 |
+123 |
Hover/Click |
|
Mar23 |
221208 |
106~24 |
106~28 |
105~32 |
106~12 |
-0~08 |
190,372 |
383,242 |
-11,305 |
Hover/Click |
| Total Volume and Open Interest |
191,123 |
456,531 |
-11,182 |
|
| 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 |
221208 |
97.850 |
97.860 |
97.845 |
97.855 |
unch |
148,948 |
694,389 |
+12,109 |
|
|
Mar23 |
221208 |
97.195 |
97.205 |
97.175 |
97.195 |
unch |
111,127 |
529,154 |
-7,102 |
|
|
Jun23 |
221208 |
97.045 |
97.055 |
97.005 |
97.040 |
-0.005 |
93,281 |
479,144 |
-2,243 |
|
| Total Volume and Open Interest |
956,640 |
4,109,995 |
+7,302 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
96.88 |
96.89 |
96.88 |
96.88 |
-0.01 |
44,495 |
157,672 |
-2,559 |
|
|
Mar23 |
221208 |
96.51 |
96.54 |
96.50 |
96.52 |
unch |
48,444 |
236,978 |
+8,552 |
|
|
Jun23 |
221208 |
96.25 |
96.28 |
96.23 |
96.24 |
-0.02 |
20,689 |
127,247 |
+3,323 |
|
|
Sep23 |
221208 |
96.13 |
96.19 |
96.13 |
96.14 |
+0.01 |
24,057 |
125,686 |
+7,475 |
|
|
Dec23 |
221208 |
96.13 |
96.19 |
96.12 |
96.13 |
unch |
21,153 |
120,975 |
+8,050 |
|
|
Mar24 |
221208 |
96.20 |
96.28 |
96.19 |
96.20 |
unch |
15,554 |
82,404 |
+3,035 |
|
|
Jun24 |
221208 |
96.28 |
96.35 |
96.27 |
96.28 |
unch |
5,850 |
77,167 |
+652 |
|
|
Sep24 |
221208 |
96.35 |
96.41 |
96.34 |
96.35 |
-0.01 |
4,028 |
46,702 |
+473 |
|
|
Dec24 |
221208 |
96.42 |
96.48 |
96.40 |
96.42 |
-0.01 |
1,519 |
3,836 |
+855 |
|
|
Mar25 |
221208 |
96.51 |
96.51 |
96.47 |
96.47 |
unch |
1 |
367 |
+0 |
|
| Total Volume and Open Interest |
185,790 |
979,617 |
+29,856 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
96.65 |
96.73 |
96.63 |
96.64 |
-0.01 |
135,142 |
1,120,297 |
+2,996 |
|
|
Mar23 |
221208 |
96.67 |
96.71 |
96.63 |
96.63 |
-0.01 |
2,435 |
9,883 |
+1,545 |
|
| Total Volume and Open Interest |
137,577 |
1,130,180 |
+4,541 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
96.92 |
96.99 |
96.91 |
96.93 |
+0.01 |
189,770 |
796,106 |
+10,015 |
|
|
Mar23 |
221208 |
96.90 |
96.94 |
96.88 |
96.88 |
+0.01 |
36,346 |
36,246 |
+35,453 |
|
| Total Volume and Open Interest |
226,116 |
832,352 |
+45,468 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
1782.0 |
1790.9 |
1782.0 |
1788.7 |
+3.2 |
105 |
6,544 |
-432 |
Hover/Click |
|
Feb23 |
221208 |
1799.5 |
1806.9 |
1793.2 |
1801.5 |
+3.5 |
127,856 |
356,503 |
-5,208 |
Hover/Click |
|
Apr23 |
221208 |
1813.9 |
1821.9 |
1808.5 |
1816.7 |
+3.5 |
2,959 |
29,934 |
+482 |
Hover/Click |
|
Jun23 |
221208 |
1829.0 |
1837.3 |
1824.0 |
1832.2 |
+3.4 |
1,458 |
14,135 |
-389 |
Hover/Click |
|
Aug23 |
221208 |
1847.5 |
1852.9 |
1841.4 |
1848.0 |
+3.3 |
278 |
5,080 |
+56 |
Hover/Click |
|
Oct23 |
221208 |
1861.5 |
1868.8 |
1857.7 |
1863.9 |
+3.3 |
31 |
1,149 |
-2 |
Hover/Click |
|
Dec23 |
221208 |
1872.4 |
1881.4 |
1872.0 |
1879.6 |
+3.2 |
685 |
6,417 |
+400 |
Hover/Click |
|
Feb24 |
221208 |
1894.5 |
1894.5 |
1894.5 |
1894.5 |
+3.0 |
0 |
410 |
+0 |
Hover/Click |
|
Apr24 |
221208 |
1908.6 |
1908.6 |
1908.6 |
1908.6 |
+3.0 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
221208 |
1922.8 |
1922.8 |
1922.8 |
1922.8 |
+3.0 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
221208 |
1931.3 |
1931.3 |
1931.3 |
1931.3 |
+3.0 |
|
|
|
Hover/Click |
|
Oct24 |
221208 |
1945.4 |
1945.4 |
1945.4 |
1945.4 |
+3.0 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
133,922 |
422,100 |
-5,108 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
2268.5 |
2316.5 |
2257.5 |
2306.3 |
+35.3 |
79 |
2,077 |
-111 |
Hover/Click |
|
Mar23 |
221208 |
2292.0 |
2342.5 |
2272.5 |
2324.6 |
+32.4 |
49,857 |
107,586 |
-1,090 |
Hover/Click |
|
May23 |
221208 |
2307.5 |
2358.0 |
2292.0 |
2342.1 |
+32.7 |
1,511 |
6,786 |
+187 |
Hover/Click |
|
Jul23 |
221208 |
2328.0 |
2375.0 |
2313.5 |
2362.5 |
+32.6 |
292 |
2,302 |
+38 |
Hover/Click |
|
Sep23 |
221208 |
2349.5 |
2393.5 |
2345.0 |
2383.5 |
+33.1 |
91 |
1,122 |
+17 |
Hover/Click |
|
Dec23 |
221208 |
2396.0 |
2418.5 |
2396.0 |
2414.7 |
+33.3 |
82 |
635 |
+43 |
Hover/Click |
|
Mar24 |
221208 |
2438.0 |
2438.0 |
2438.0 |
2438.0 |
+33.3 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,007 |
122,558 |
-971 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
221208 |
1012.8 |
1021.6 |
1005.6 |
1014.6 |
+3.1 |
16,225 |
50,142 |
-1,395 |
Hover/Click |
|
Apr23 |
221208 |
1015.3 |
1023.8 |
1009.0 |
1017.4 |
+3.1 |
2,893 |
18,410 |
+1,579 |
Hover/Click |
|
Jul23 |
221208 |
1026.4 |
1026.4 |
1019.6 |
1019.6 |
+3.0 |
18 |
245 |
+7 |
Hover/Click |
|
Oct23 |
221208 |
1029.0 |
1029.0 |
1022.4 |
1022.4 |
+3.0 |
4 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,140 |
68,821 |
+191 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
1908.40 |
1908.40 |
1908.40 |
1908.40 |
+76.50 |
0 |
1 |
-9 |
Hover/Click |
|
Mar23 |
221208 |
1854.00 |
1945.00 |
1842.00 |
1930.80 |
+76.50 |
1,456 |
7,698 |
+50 |
Hover/Click |
|
Jun23 |
221208 |
1856.00 |
1937.10 |
1851.50 |
1937.10 |
+75.00 |
0 |
86 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,456 |
7,785 |
+41 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
383.70 |
390.45 |
383.70 |
388.05 |
+2.50 |
856 |
3,278 |
-332 |
Hover/Click |
|
Mar23 |
221208 |
384.35 |
391.25 |
383.30 |
388.35 |
+2.30 |
53,100 |
104,388 |
-86 |
Hover/Click |
|
May23 |
221208 |
384.70 |
391.15 |
383.75 |
388.30 |
+2.05 |
6,073 |
25,800 |
+1,426 |
Hover/Click |
|
Jul23 |
221208 |
387.75 |
390.95 |
384.60 |
388.10 |
+1.75 |
2,541 |
10,600 |
+208 |
Hover/Click |
|
Sep23 |
221208 |
386.85 |
390.10 |
384.20 |
387.55 |
+1.65 |
1,175 |
4,256 |
+361 |
Hover/Click |
| Total Volume and Open Interest |
64,797 |
158,762 |
+1,661 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
33621 |
33931 |
33482 |
33803 |
+178 |
196,313 |
76,197 |
-823 |
Hover/Click |
|
Mar23 |
221208 |
33858 |
34169 |
33722 |
34043 |
+178 |
6,084 |
5,527 |
+1,459 |
Hover/Click |
|
Jun23 |
221208 |
34035 |
34320 |
33953 |
34189 |
+169 |
2 |
47 |
+0 |
Hover/Click |
|
Sep23 |
221208 |
34386 |
34386 |
34386 |
34386 |
+177 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
202,399 |
81,777 |
+636 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
3935.75 |
3977.25 |
3916.00 |
3965.75 |
+29.00 |
1,869,101 |
2,140,167 |
-24,787 |
Hover/Click |
|
Mar23 |
221208 |
3966.75 |
4008.50 |
3947.25 |
3997.25 |
+29.50 |
48,733 |
140,920 |
+10,480 |
Hover/Click |
|
Jun23 |
221208 |
4002.50 |
4043.00 |
3983.50 |
4032.75 |
+30.25 |
606 |
3,186 |
+244 |
Hover/Click |
|
Sep23 |
221208 |
4069.00 |
4069.00 |
4069.00 |
4069.00 |
+30.00 |
127 |
508 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
1,918,567 |
2,287,691 |
-13,938 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
11500.00 |
11685.75 |
11433.00 |
11645.50 |
+136.00 |
657,271 |
239,590 |
+1,706 |
Hover/Click |
|
Mar23 |
221208 |
11619.00 |
11799.50 |
11547.50 |
11759.00 |
+136.50 |
23,255 |
9,850 |
+1,545 |
Hover/Click |
|
Jun23 |
221208 |
11900.00 |
11910.00 |
11691.25 |
11888.50 |
+136.25 |
22 |
285 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
680,548 |
250,102 |
+3,257 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
221208 |
2476.40 |
2513.80 |
2465.10 |
2497.00 |
+18.90 |
10,663 |
44,171 |
+544 |
Hover/Click |
|
Mar23 |
221208 |
2501.10 |
2531.80 |
2485.30 |
2514.20 |
+19.20 |
37 |
46 |
+25 |
Hover/Click |
|
Jun23 |
221208 |
2534.60 |
2534.60 |
2534.60 |
2534.60 |
+18.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,700 |
44,217 |
+569 |
|
| Volatility Index(CBOE) |
|
Dec22 |
221208 |
22.90 |
23.16 |
22.23 |
22.40 |
-0.46 |
60,342 |
119,527 |
-7,024 |
|
|
Jan23 |
221208 |
25.20 |
25.37 |
24.45 |
24.65 |
-0.50 |
42,464 |
121,160 |
+3,881 |
|
|
Feb23 |
221208 |
25.70 |
25.85 |
25.15 |
25.25 |
-0.44 |
18,367 |
38,529 |
-1,240 |
|
|
Mar23 |
221208 |
26.15 |
26.22 |
25.65 |
25.70 |
-0.39 |
8,533 |
21,345 |
+373 |
|
| Total Volume and Open Interest |
139,286 |
334,630 |
-3,938 |
|
| S & P 600(CME) |
|
Dec22 |
221208 |
1200.40 |
1200.40 |
1200.40 |
1200.40 |
+5.40 |
|
|
|
|
|
Mar23 |
221208 |
1209.40 |
1209.40 |
1209.40 |
1209.40 |
+5.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
1807.20 |
1838.30 |
1798.30 |
1819.70 |
+11.70 |
191,457 |
472,405 |
+4,767 |
Hover/Click |
|
Mar23 |
221208 |
1822.50 |
1852.40 |
1813.00 |
1834.10 |
+11.90 |
9,073 |
10,035 |
+4,134 |
Hover/Click |
|
Jun23 |
221208 |
1846.60 |
1851.30 |
1846.60 |
1846.60 |
+11.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
200,530 |
482,440 |
+8,901 |
|
| Nikkei 225(CME) |
|
Dec22 |
221208 |
27560 |
27760 |
27415 |
27750 |
+170 |
9,300 |
7,227 |
-1,834 |
|
|
Mar23 |
221208 |
27550 |
27725 |
27380 |
27710 |
+155 |
7,385 |
11,586 |
+4,309 |
|
| Total Volume and Open Interest |
16,685 |
18,813 |
+2,475 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
27670 |
27720 |
27415 |
27560 |
-120 |
84,991 |
90,776 |
-16,224 |
|
|
Mar23 |
221208 |
27610 |
27650 |
27335 |
27500 |
-110 |
57,252 |
51,794 |
+30,305 |
|
|
Jun23 |
221208 |
27250 |
27250 |
27250 |
27250 |
-120 |
0 |
3,186 |
+0 |
|
| Total Volume and Open Interest |
142,255 |
159,461 |
+14,093 |
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
221208 |
27580 |
27645 |
27410 |
27550 |
-110 |
307,283 |
353,993 |
-40,149 |
|
|
Mar23 |
221208 |
27590 |
27650 |
27335 |
27490 |
-90 |
167,131 |
105,407 |
+34,986 |
|
|
Jun23 |
221208 |
27335 |
27400 |
27090 |
27230 |
-110 |
715 |
2,106 |
+0 |
|
| Total Volume and Open Interest |
487,544 |
521,616 |
-1,968 |
|
| Nikkei 225(JPX) |
|
Dec22 |
221208 |
27580 |
27650 |
27410 |
27550 |
-110 |
23,359 |
149,968 |
-56,116 |
|
|
Mar23 |
221208 |
27520 |
27570 |
27330 |
27490 |
-90 |
9,179 |
133,765 |
+63,506 |
|
|
Jun23 |
221208 |
27230 |
27250 |
27100 |
27230 |
-110 |
6 |
12,740 |
-3 |
|
| Total Volume and Open Interest |
32,551 |
350,270 |
+7,387 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
221208 |
27560 |
27765 |
27415 |
27755 |
+170 |
38,157 |
25,217 |
-15,887 |
|
|
Mar23 |
221208 |
27510 |
27700 |
27340 |
27685 |
+170 |
22,112 |
29,513 |
+18,742 |
|
|
Jun23 |
221208 |
27470 |
27470 |
27145 |
27470 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
60,269 |
54,730 |
+2,855 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221208 |
27755 |
27755 |
27755 |
27755 |
+165 |
0 |
1 |
+0 |
|
|
Mar23 |
221208 |
27690 |
27690 |
27690 |
27690 |
+170 |
|
|
|
|
|
Jun23 |
221208 |
27470 |
27470 |
27470 |
27470 |
+180 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
6666.5 |
6690.0 |
6629.0 |
6649.5 |
-14.0 |
72,010 |
235,119 |
+654 |
|
|
Jan23 |
221208 |
6646.0 |
6673.5 |
6640.0 |
6652.0 |
-14.0 |
793 |
415 |
+343 |
|
|
Feb23 |
221208 |
6663.0 |
6663.0 |
6663.0 |
6663.0 |
-14.0 |
|
|
|
|
|
Mar23 |
221208 |
6668.5 |
6674.0 |
6668.5 |
6674.0 |
-14.0 |
3 |
58 |
-1 |
|
|
Jun23 |
221208 |
6566.5 |
6566.5 |
6566.5 |
6566.5 |
-14.0 |
|
|
|
|
|
Sep23 |
221208 |
6598.0 |
6598.0 |
6598.0 |
6598.0 |
-14.0 |
|
|
|
|
| Total Volume and Open Interest |
72,806 |
235,594 |
+996 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
18912 |
19570 |
18751 |
19499 |
+587 |
141,312 |
123,496 |
+3,308 |
|
|
Jan23 |
221208 |
19003 |
19642 |
18850 |
19585 |
+592 |
1,015 |
4,041 |
+407 |
|
|
Feb23 |
221208 |
19670 |
19670 |
19670 |
19670 |
+592 |
0 |
1,001 |
+0 |
|
| Total Volume and Open Interest |
142,977 |
136,433 |
+3,564 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
14282.0 |
14309.0 |
14197.0 |
14276.0 |
-1.0 |
65,462 |
100,136 |
+4,343 |
|
|
Mar23 |
221208 |
14341.0 |
14388.0 |
14281.0 |
14356.0 |
-2.0 |
540 |
1,757 |
+240 |
|
|
Jun23 |
221208 |
14512.0 |
14512.0 |
14512.0 |
14512.0 |
-1.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
66,002 |
101,905 |
+4,583 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221208 |
14281.0 |
14310.0 |
14197.0 |
14276.0 |
-1.0 |
50,029 |
14,045 |
+979 |
|
|
Mar23 |
221208 |
14302.0 |
14385.0 |
14285.0 |
14356.0 |
-2.0 |
123 |
570 |
+21 |
|
|
Jun23 |
221208 |
14512.0 |
14512.0 |
14512.0 |
14512.0 |
-1.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
50,152 |
14,622 |
+1,000 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
3935 |
3938 |
3903 |
3924 |
-4 |
774,200 |
4,590,339 |
+30,151 |
|
|
Mar23 |
221208 |
3929 |
3943 |
3909 |
3929 |
-4 |
25,830 |
269,538 |
+16,516 |
|
|
Jun23 |
221208 |
3871 |
3871 |
3871 |
3871 |
-4 |
351 |
25,727 |
+197 |
|
| Total Volume and Open Interest |
800,381 |
4,894,566 |
+46,864 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
11037 |
11049 |
10939 |
10993 |
-60 |
25,832 |
188,402 |
+0 |
|
|
Mar23 |
221208 |
10951 |
10951 |
10860 |
10906 |
-61 |
1,420 |
1,479 |
+0 |
|
|
Jun23 |
221208 |
10776 |
10776 |
10776 |
10776 |
-61 |
|
|
|
|
| Total Volume and Open Interest |
27,252 |
189,881 |
+0 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221208 |
7487.50 |
7518.00 |
7461.00 |
7485.50 |
-24.50 |
109,722 |
586,778 |
+1,557 |
|
|
Mar23 |
221208 |
7490.00 |
7513.50 |
7465.00 |
7484.50 |
-25.00 |
1,747 |
11,324 |
+1,710 |
|
|
Jun23 |
221208 |
7491.50 |
7491.50 |
7491.50 |
7491.50 |
-20.00 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
111,469 |
598,124 |
+3,267 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
221208 |
7241.0 |
7249.0 |
7173.0 |
7181.0 |
-65.0 |
41,811 |
245,159 |
+4,830 |
|
|
Mar23 |
221208 |
7182.0 |
7186.0 |
7121.0 |
7128.0 |
-65.0 |
353 |
879 |
+313 |
|
|
Jun23 |
221208 |
7144.0 |
7144.0 |
7144.0 |
7144.0 |
-65.0 |
0 |
364 |
+0 |
|
| Total Volume and Open Interest |
42,241 |
246,472 |
+5,212 |
|
| FTSE MIB(ISE) |
|
Dec22 |
221208 |
24250.00 |
24315.00 |
24105.00 |
24222.00 |
-34.00 |
25,104 |
102,427 |
+6,200 |
|
|
Mar23 |
221208 |
24255.00 |
24305.00 |
24150.00 |
24249.00 |
-27.00 |
136 |
1,604 |
+104 |
|
|
Jun23 |
221208 |
23854.00 |
23854.00 |
23854.00 |
23854.00 |
-20.00 |
6 |
12 |
+6 |
|
| Total Volume and Open Interest |
25,246 |
104,046 |
+6,310 |
|
| KOSPI 200(KFE) |
|
Dec22 |
221208 |
308.55 |
309.10 |
306.20 |
307.60 |
-0.60 |
280,594 |
188,896 |
-59,876 |
|
|
Mar23 |
221208 |
307.05 |
307.45 |
304.50 |
307.00 |
+0.50 |
50,824 |
177,458 |
+78,663 |
|
|
Jun23 |
221208 |
308.85 |
308.85 |
306.30 |
308.80 |
+0.30 |
87 |
22,935 |
+29 |
|
| Total Volume and Open Interest |
331,597 |
426,508 |
+18,729 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec22 |
221208 |
574.25 |
584.10 |
569.55 |
574.25 |
-0.30 |
15 |
1,095 |
+0 |
|
|
Jan23 |
221208 |
575.25 |
582.05 |
570.85 |
575.25 |
-1.30 |
2 |
2 |
+2 |
|
|
Feb23 |
221208 |
577.75 |
577.75 |
577.75 |
577.75 |
+3.70 |
|
|
|
|
| Total Volume and Open Interest |
17 |
1,097 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
