|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue December 13, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221213 |
1461.25 |
1487.75 |
1460.75 |
1479.75 |
+19.25 |
96,091 |
190,303 |
-10,264 |
Hover/Click |
|
Mar23 |
221213 |
1466.00 |
1492.00 |
1465.25 |
1484.50 |
+19.00 |
69,692 |
195,853 |
+6,454 |
Hover/Click |
|
May23 |
221213 |
1472.75 |
1496.25 |
1470.75 |
1488.75 |
+18.00 |
17,502 |
93,989 |
+605 |
Hover/Click |
|
Jul23 |
221213 |
1473.25 |
1499.25 |
1473.25 |
1491.75 |
+17.75 |
12,078 |
75,378 |
-184 |
Hover/Click |
|
Aug23 |
221213 |
1457.50 |
1476.50 |
1456.00 |
1469.50 |
+15.75 |
1,278 |
5,118 |
+69 |
Hover/Click |
|
Sep23 |
221213 |
1407.50 |
1424.25 |
1407.00 |
1417.00 |
+10.25 |
1,053 |
4,600 |
+113 |
Hover/Click |
|
Nov23 |
221213 |
1382.00 |
1398.00 |
1381.50 |
1391.75 |
+8.75 |
8,714 |
56,205 |
+1,312 |
Hover/Click |
|
Jan24 |
221213 |
1387.00 |
1401.25 |
1385.50 |
1395.50 |
+8.50 |
593 |
2,801 |
+191 |
Hover/Click |
|
Mar24 |
221213 |
1388.00 |
1393.75 |
1380.75 |
1389.75 |
+8.00 |
341 |
4,209 |
+115 |
Hover/Click |
|
May24 |
221213 |
1387.75 |
1390.75 |
1387.75 |
1387.75 |
+7.50 |
65 |
2,952 |
+43 |
Hover/Click |
|
Jul24 |
221213 |
1389.75 |
1392.00 |
1381.50 |
1389.75 |
+7.50 |
8 |
526 |
+1 |
Hover/Click |
|
Aug24 |
221213 |
1379.00 |
1379.00 |
1379.00 |
1379.00 |
+7.50 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
221213 |
1356.00 |
1356.00 |
1356.00 |
1356.00 |
+4.75 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
221213 |
1325.25 |
1335.00 |
1325.25 |
1330.00 |
+4.25 |
60 |
1,329 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
207,476 |
633,553 |
-1,526 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
453.10 |
453.10 |
450.00 |
450.00 |
+1.70 |
24 |
74 |
-13 |
Hover/Click |
|
Jan23 |
221213 |
450.60 |
459.70 |
450.00 |
452.30 |
+2.10 |
60,242 |
98,153 |
-9,691 |
Hover/Click |
|
Mar23 |
221213 |
448.50 |
457.00 |
447.50 |
449.90 |
+1.50 |
61,001 |
149,768 |
+6,598 |
Hover/Click |
|
May23 |
221213 |
444.20 |
452.00 |
443.10 |
445.50 |
+0.90 |
22,711 |
68,565 |
+130 |
Hover/Click |
|
Jul23 |
221213 |
441.50 |
448.50 |
440.10 |
442.30 |
+0.40 |
12,631 |
34,161 |
+960 |
Hover/Click |
|
Aug23 |
221213 |
436.00 |
441.00 |
433.20 |
435.50 |
unch |
1,802 |
7,296 |
-320 |
Hover/Click |
|
Sep23 |
221213 |
426.40 |
430.30 |
423.30 |
425.70 |
unch |
1,091 |
6,196 |
-12 |
Hover/Click |
|
Oct23 |
221213 |
414.20 |
418.60 |
412.30 |
414.50 |
-0.50 |
1,682 |
5,335 |
+346 |
Hover/Click |
|
Dec23 |
221213 |
413.00 |
417.10 |
410.60 |
413.10 |
-0.80 |
4,325 |
13,470 |
+73 |
Hover/Click |
|
Jan24 |
221213 |
410.70 |
415.00 |
408.80 |
411.30 |
-1.10 |
374 |
1,174 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
166,186 |
385,705 |
-1,811 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
65.42 |
66.31 |
65.42 |
66.31 |
+1.92 |
13 |
77 |
-73 |
Hover/Click |
|
Jan23 |
221213 |
62.35 |
64.54 |
62.09 |
64.12 |
+1.92 |
63,499 |
92,970 |
-6,688 |
Hover/Click |
|
Mar23 |
221213 |
61.60 |
63.90 |
61.33 |
63.37 |
+1.90 |
47,448 |
139,797 |
+2,031 |
Hover/Click |
|
May23 |
221213 |
61.19 |
63.34 |
60.81 |
62.79 |
+1.81 |
21,280 |
73,379 |
+521 |
Hover/Click |
|
Jul23 |
221213 |
60.77 |
62.81 |
60.36 |
62.28 |
+1.71 |
16,668 |
57,699 |
+2,030 |
Hover/Click |
|
Aug23 |
221213 |
60.21 |
62.31 |
60.05 |
61.78 |
+1.54 |
4,138 |
11,450 |
-28 |
Hover/Click |
|
Sep23 |
221213 |
59.80 |
61.80 |
59.73 |
61.32 |
+1.43 |
2,911 |
11,907 |
+265 |
Hover/Click |
|
Oct23 |
221213 |
59.49 |
61.33 |
59.37 |
60.82 |
+1.30 |
2,951 |
7,650 |
+110 |
Hover/Click |
|
Dec23 |
221213 |
59.29 |
61.08 |
59.22 |
60.67 |
+1.29 |
5,655 |
24,499 |
+1,361 |
Hover/Click |
|
Jan24 |
221213 |
60.11 |
60.82 |
59.06 |
60.48 |
+1.28 |
511 |
1,526 |
+157 |
Hover/Click |
| Total Volume and Open Interest |
165,617 |
425,407 |
-202 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan23 |
221213 |
872.6 |
887.4 |
872.4 |
876.3 |
+3.6 |
15,679 |
30,904 |
-5,213 |
Hover/Click |
|
Mar23 |
221213 |
853.7 |
870.8 |
853.2 |
858.5 |
+4.2 |
18,943 |
85,654 |
+3,532 |
Hover/Click |
|
May23 |
221213 |
847.5 |
864.9 |
847.5 |
854.5 |
+5.2 |
3,622 |
61,532 |
+481 |
Hover/Click |
|
Jul23 |
221213 |
844.1 |
860.2 |
844.1 |
851.8 |
+5.2 |
2,527 |
37,454 |
+812 |
Hover/Click |
|
Nov23 |
221213 |
819.3 |
833.7 |
819.3 |
826.0 |
+6.6 |
1,965 |
25,473 |
+534 |
Hover/Click |
| Total Volume and Open Interest |
42,736 |
241,279 |
+146 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
642.50 |
650.50 |
639.25 |
643.75 |
+2.50 |
453 |
302 |
-365 |
Hover/Click |
|
Mar23 |
221213 |
654.00 |
660.00 |
652.25 |
653.50 |
-0.50 |
104,526 |
575,976 |
-5,082 |
Hover/Click |
|
May23 |
221213 |
653.75 |
659.25 |
652.25 |
653.50 |
-0.50 |
29,407 |
187,492 |
-1,287 |
Hover/Click |
|
Jul23 |
221213 |
648.25 |
653.75 |
647.00 |
648.25 |
unch |
26,415 |
213,187 |
-959 |
Hover/Click |
|
Sep23 |
221213 |
610.50 |
615.00 |
608.25 |
609.25 |
-1.50 |
5,824 |
80,305 |
+658 |
Hover/Click |
|
Dec23 |
221213 |
597.25 |
601.25 |
595.25 |
596.00 |
-1.00 |
10,255 |
147,384 |
+525 |
Hover/Click |
|
Mar24 |
221213 |
604.00 |
608.50 |
602.75 |
603.50 |
-1.25 |
475 |
8,725 |
+19 |
Hover/Click |
|
May24 |
221213 |
607.50 |
611.50 |
606.00 |
606.50 |
-1.25 |
60 |
1,942 |
+14 |
Hover/Click |
|
Jul24 |
221213 |
607.00 |
610.25 |
605.25 |
605.25 |
-1.75 |
52 |
1,474 |
+23 |
Hover/Click |
|
Sep24 |
221213 |
570.25 |
570.25 |
570.25 |
570.25 |
-2.00 |
27 |
97 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
177,638 |
1,223,357 |
-6,418 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
741.00 |
742.50 |
728.75 |
728.75 |
-4.25 |
53 |
237 |
-109 |
Hover/Click |
|
Mar23 |
221213 |
756.50 |
769.25 |
749.75 |
750.75 |
-4.00 |
32,511 |
182,353 |
+727 |
Hover/Click |
|
May23 |
221213 |
766.50 |
778.00 |
760.00 |
761.00 |
-3.00 |
9,602 |
49,255 |
+799 |
Hover/Click |
|
Jul23 |
221213 |
770.25 |
782.00 |
764.75 |
765.75 |
-2.00 |
6,586 |
65,436 |
+845 |
Hover/Click |
|
Sep23 |
221213 |
776.00 |
788.50 |
771.75 |
772.25 |
-1.75 |
3,146 |
15,267 |
+495 |
Hover/Click |
|
Dec23 |
221213 |
789.00 |
798.75 |
783.00 |
783.75 |
-0.75 |
1,570 |
20,335 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
53,860 |
336,992 |
+2,520 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
891.00 |
891.00 |
883.00 |
883.00 |
+3.00 |
26 |
16 |
-24 |
Hover/Click |
|
Mar23 |
221213 |
862.25 |
879.25 |
862.25 |
865.25 |
+3.00 |
12,234 |
87,777 |
+1,060 |
Hover/Click |
|
May23 |
221213 |
856.00 |
871.00 |
854.75 |
857.50 |
+3.00 |
4,208 |
25,354 |
+541 |
Hover/Click |
|
Jul23 |
221213 |
847.75 |
862.50 |
846.25 |
849.25 |
+3.00 |
3,263 |
21,769 |
-638 |
Hover/Click |
|
Sep23 |
221213 |
846.75 |
863.00 |
846.75 |
850.00 |
+3.25 |
1,139 |
10,007 |
+204 |
Hover/Click |
|
Dec23 |
221213 |
849.75 |
866.00 |
849.75 |
853.50 |
+3.50 |
274 |
5,161 |
+95 |
Hover/Click |
|
Mar24 |
221213 |
852.50 |
859.25 |
848.75 |
848.75 |
+3.00 |
7 |
171 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,152 |
150,582 |
+1,238 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
939.50 |
939.50 |
939.50 |
939.50 |
unch |
10 |
10 |
-9 |
Hover/Click |
|
Mar23 |
221213 |
915.00 |
932.00 |
914.75 |
922.75 |
+6.50 |
2,836 |
30,892 |
+711 |
Hover/Click |
|
May23 |
221213 |
911.75 |
927.25 |
911.75 |
918.50 |
+5.25 |
820 |
9,349 |
+229 |
Hover/Click |
|
Jul23 |
221213 |
911.00 |
923.50 |
911.00 |
914.25 |
+3.50 |
380 |
3,164 |
+52 |
Hover/Click |
|
Sep23 |
221213 |
895.00 |
907.25 |
895.00 |
898.75 |
+3.75 |
456 |
4,387 |
+172 |
Hover/Click |
|
Dec23 |
221213 |
904.75 |
909.25 |
901.25 |
901.50 |
+4.25 |
108 |
1,069 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
4,610 |
48,881 |
+1,161 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
361.25 |
361.25 |
361.25 |
361.25 |
unch |
1 |
5 |
+1 |
Hover/Click |
|
Mar23 |
221213 |
342.50 |
344.00 |
336.25 |
340.75 |
unch |
315 |
3,557 |
-2 |
Hover/Click |
|
May23 |
221213 |
339.50 |
341.00 |
339.50 |
340.00 |
+0.75 |
39 |
329 |
+9 |
Hover/Click |
|
Jul23 |
221213 |
341.00 |
341.00 |
339.50 |
340.00 |
+0.50 |
4 |
95 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
359 |
4,024 |
+10 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221213 |
16.70 |
16.83 |
16.70 |
16.76 |
+0.06 |
432 |
4,689 |
+10 |
Hover/Click |
|
Mar23 |
221213 |
17.11 |
17.19 |
17.07 |
17.13 |
+0.06 |
200 |
2,311 |
+33 |
Hover/Click |
|
May23 |
221213 |
17.36 |
17.36 |
17.31 |
17.36 |
+0.05 |
0 |
99 |
+0 |
Hover/Click |
|
Jul23 |
221213 |
17.60 |
17.60 |
17.60 |
17.60 |
+0.03 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
647 |
7,697 |
+54 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
154.550 |
155.150 |
154.550 |
154.900 |
+0.500 |
2,493 |
9,045 |
-1,263 |
Hover/Click |
|
Feb23 |
221213 |
156.400 |
156.785 |
155.935 |
156.350 |
+0.250 |
26,285 |
129,080 |
+1,642 |
Hover/Click |
|
Apr23 |
221213 |
160.000 |
160.400 |
159.580 |
160.050 |
+0.150 |
10,945 |
67,453 |
+792 |
Hover/Click |
|
Jun23 |
221213 |
156.330 |
156.630 |
155.850 |
156.285 |
+0.085 |
7,189 |
52,279 |
+435 |
Hover/Click |
|
Aug23 |
221213 |
156.500 |
156.800 |
156.080 |
156.485 |
unch |
3,561 |
20,532 |
+677 |
Hover/Click |
|
Oct23 |
221213 |
160.250 |
160.550 |
159.850 |
160.235 |
-0.065 |
1,027 |
6,774 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
52,476 |
291,546 |
+2,558 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
221213 |
183.450 |
184.450 |
183.080 |
184.235 |
+0.585 |
6,974 |
17,171 |
-819 |
Hover/Click |
|
Mar23 |
221213 |
185.035 |
185.950 |
184.830 |
185.735 |
+0.500 |
4,935 |
14,866 |
+607 |
Hover/Click |
|
Apr23 |
221213 |
188.800 |
189.330 |
188.380 |
189.080 |
+0.430 |
1,831 |
6,247 |
-78 |
Hover/Click |
|
May23 |
221213 |
191.935 |
192.550 |
191.685 |
192.350 |
+0.415 |
1,368 |
3,892 |
+334 |
Hover/Click |
|
Aug23 |
221213 |
201.330 |
201.800 |
201.035 |
201.630 |
+0.330 |
329 |
3,588 |
+36 |
Hover/Click |
|
Sep23 |
221213 |
203.330 |
203.650 |
203.050 |
203.500 |
+0.300 |
115 |
574 |
+41 |
Hover/Click |
|
Oct23 |
221213 |
204.880 |
205.000 |
204.800 |
205.000 |
+0.150 |
38 |
172 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
15,604 |
46,619 |
+125 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
81.900 |
82.550 |
81.780 |
82.400 |
+0.450 |
2,146 |
12,381 |
-161 |
Hover/Click |
|
Feb23 |
221213 |
83.850 |
86.000 |
83.850 |
84.580 |
+0.880 |
17,278 |
75,007 |
-424 |
Hover/Click |
|
Apr23 |
221213 |
90.650 |
92.250 |
90.600 |
91.350 |
+0.700 |
8,718 |
42,375 |
+598 |
Hover/Click |
|
May23 |
221213 |
96.800 |
97.880 |
96.700 |
97.350 |
+0.870 |
99 |
1,015 |
+0 |
|
|
Jun23 |
221213 |
104.650 |
106.000 |
104.450 |
105.550 |
+0.920 |
4,345 |
22,286 |
+1,090 |
Hover/Click |
|
Jul23 |
221213 |
105.580 |
106.700 |
105.250 |
106.280 |
+0.900 |
3,130 |
11,064 |
-348 |
Hover/Click |
|
Aug23 |
221213 |
105.300 |
106.250 |
104.800 |
105.700 |
+0.670 |
2,589 |
11,794 |
+506 |
Hover/Click |
|
Oct23 |
221213 |
90.930 |
91.850 |
90.580 |
91.550 |
+0.850 |
576 |
8,135 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
39,169 |
187,383 |
+1,441 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
20.50 |
20.53 |
20.46 |
20.50 |
unch |
201 |
4,561 |
-7 |
Hover/Click |
|
Jan23 |
221213 |
19.05 |
19.38 |
19.02 |
19.25 |
+0.21 |
715 |
3,814 |
-61 |
Hover/Click |
|
Feb23 |
221213 |
19.13 |
19.23 |
19.07 |
19.21 |
+0.09 |
193 |
2,754 |
+80 |
Hover/Click |
|
Mar23 |
221213 |
19.37 |
19.47 |
19.32 |
19.45 |
+0.08 |
77 |
2,377 |
+36 |
Hover/Click |
|
Apr23 |
221213 |
19.67 |
19.73 |
19.62 |
19.62 |
+0.04 |
8 |
1,528 |
+6 |
Hover/Click |
|
May23 |
221213 |
19.72 |
19.90 |
19.72 |
19.85 |
+0.10 |
1 |
1,431 |
+0 |
Hover/Click |
|
Jun23 |
221213 |
19.90 |
20.05 |
19.90 |
19.98 |
+0.01 |
0 |
1,310 |
+0 |
Hover/Click |
|
Jul23 |
221213 |
20.10 |
20.20 |
20.04 |
20.15 |
+0.05 |
24 |
825 |
+9 |
Hover/Click |
|
Aug23 |
221213 |
20.16 |
20.25 |
20.16 |
20.25 |
+0.07 |
22 |
702 |
+6 |
Hover/Click |
|
Sep23 |
221213 |
20.35 |
20.40 |
20.27 |
20.39 |
+0.04 |
13 |
709 |
+8 |
Hover/Click |
|
Oct23 |
221213 |
20.53 |
20.60 |
20.46 |
20.50 |
-0.09 |
19 |
393 |
+6 |
Hover/Click |
|
Nov23 |
221213 |
20.50 |
20.50 |
20.45 |
20.45 |
unch |
31 |
363 |
+19 |
Hover/Click |
|
Dec23 |
221213 |
20.20 |
20.20 |
20.20 |
20.20 |
unch |
45 |
344 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
1,349 |
21,281 |
+123 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
2491 |
2491 |
2491 |
2491 |
+39 |
0 |
1 |
+0 |
Hover/Click |
|
Mar23 |
221213 |
2502 |
2557 |
2502 |
2541 |
+39 |
25,094 |
123,835 |
+1,376 |
Hover/Click |
|
May23 |
221213 |
2505 |
2558 |
2505 |
2545 |
+40 |
9,701 |
53,644 |
+234 |
Hover/Click |
|
Jul23 |
221213 |
2508 |
2553 |
2508 |
2546 |
+39 |
3,652 |
32,302 |
+204 |
Hover/Click |
|
Sep23 |
221213 |
2506 |
2548 |
2505 |
2542 |
+37 |
2,095 |
15,444 |
+362 |
Hover/Click |
|
Dec23 |
221213 |
2487 |
2525 |
2487 |
2521 |
+35 |
683 |
19,277 |
+107 |
Hover/Click |
|
Mar24 |
221213 |
2468 |
2494 |
2468 |
2493 |
+35 |
175 |
11,011 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
41,665 |
262,545 |
+2,488 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
165.50 |
167.15 |
165.00 |
167.15 |
+0.80 |
35 |
820 |
-61 |
Hover/Click |
|
Mar23 |
221213 |
166.40 |
169.10 |
165.10 |
167.90 |
+0.85 |
16,171 |
108,142 |
-3,547 |
Hover/Click |
|
May23 |
221213 |
166.00 |
169.30 |
165.40 |
168.15 |
+0.75 |
5,933 |
46,304 |
+261 |
Hover/Click |
|
Jul23 |
221213 |
167.00 |
169.50 |
166.10 |
168.50 |
+0.85 |
4,745 |
18,966 |
+44 |
Hover/Click |
|
Sep23 |
221213 |
166.45 |
169.10 |
166.00 |
168.35 |
+1.00 |
2,342 |
9,296 |
+35 |
Hover/Click |
|
Dec23 |
221213 |
165.50 |
168.60 |
165.50 |
167.85 |
+1.05 |
2,020 |
12,785 |
+330 |
Hover/Click |
| Total Volume and Open Interest |
31,642 |
202,012 |
-2,766 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan23 |
221213 |
207.65 |
209.40 |
206.90 |
207.70 |
-1.50 |
1,086 |
6,661 |
-390 |
Hover/Click |
|
Mar23 |
221213 |
198.55 |
199.95 |
197.85 |
198.50 |
+0.85 |
631 |
4,225 |
+205 |
Hover/Click |
|
May23 |
221213 |
196.25 |
196.70 |
194.65 |
194.65 |
+0.70 |
42 |
810 |
+5 |
Hover/Click |
|
Jul23 |
221213 |
191.85 |
191.85 |
191.85 |
191.85 |
+0.80 |
0 |
24 |
+0 |
Hover/Click |
|
Sep23 |
221213 |
188.95 |
188.95 |
188.95 |
188.95 |
+0.80 |
0 |
4 |
+0 |
Hover/Click |
|
Nov23 |
221213 |
182.05 |
182.05 |
182.05 |
182.05 |
+0.80 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,759 |
11,736 |
-180 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221213 |
19.47 |
19.83 |
19.31 |
19.76 |
+0.38 |
42,688 |
394,056 |
+2,202 |
Hover/Click |
|
May23 |
221213 |
18.43 |
18.69 |
18.26 |
18.60 |
+0.28 |
22,250 |
193,720 |
+693 |
Hover/Click |
|
Jul23 |
221213 |
17.80 |
17.97 |
17.63 |
17.90 |
+0.21 |
11,057 |
121,489 |
+174 |
Hover/Click |
|
Oct23 |
221213 |
17.68 |
17.80 |
17.55 |
17.74 |
+0.15 |
4,831 |
77,911 |
-646 |
Hover/Click |
|
Mar24 |
221213 |
17.79 |
17.86 |
17.66 |
17.81 |
+0.11 |
3,096 |
46,735 |
+26 |
Hover/Click |
|
May24 |
221213 |
17.02 |
17.09 |
16.95 |
17.04 |
+0.07 |
601 |
13,689 |
+27 |
Hover/Click |
|
Jul24 |
221213 |
16.55 |
16.61 |
16.52 |
16.57 |
+0.07 |
776 |
13,868 |
+197 |
Hover/Click |
|
Oct24 |
221213 |
16.48 |
16.53 |
16.41 |
16.47 |
+0.04 |
296 |
13,452 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
85,695 |
893,153 |
+2,836 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
2079 |
2098 |
2079 |
2098 |
-10 |
1,715 |
8,891 |
-1,040 |
Hover/Click |
|
Mar23 |
221213 |
1924 |
1960 |
1924 |
1951 |
+20 |
16,954 |
111,492 |
+2,673 |
Hover/Click |
|
May23 |
221213 |
1880 |
1900 |
1877 |
1890 |
+9 |
8,116 |
53,328 |
-41 |
Hover/Click |
|
Jul23 |
221213 |
1861 |
1880 |
1861 |
1869 |
+3 |
2,972 |
36,645 |
-9 |
Hover/Click |
|
Sep23 |
221213 |
1843 |
1861 |
1843 |
1850 |
+4 |
2,096 |
24,430 |
+722 |
Hover/Click |
|
Dec23 |
221213 |
1827 |
1842 |
1827 |
1831 |
+1 |
783 |
23,808 |
+208 |
Hover/Click |
|
Mar24 |
221213 |
1804 |
1815 |
1804 |
1806 |
unch |
118 |
10,844 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,171 |
277,154 |
+2,664 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
221213 |
535.00 |
542.20 |
534.30 |
540.30 |
+6.30 |
3,125 |
47,998 |
-128 |
Hover/Click |
|
May23 |
221213 |
521.30 |
528.10 |
520.90 |
526.40 |
+6.00 |
1,334 |
20,072 |
-135 |
Hover/Click |
|
Aug23 |
221213 |
504.70 |
511.80 |
504.30 |
510.00 |
+6.10 |
345 |
8,263 |
+147 |
Hover/Click |
|
Oct23 |
221213 |
489.50 |
496.10 |
489.50 |
494.50 |
+5.90 |
111 |
7,217 |
+46 |
Hover/Click |
|
Dec23 |
221213 |
485.00 |
489.40 |
484.80 |
488.60 |
+5.20 |
53 |
2,905 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
5,054 |
88,399 |
-42 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
221213 |
79.29 |
82.39 |
78.80 |
81.63 |
+2.24 |
18,902 |
103,700 |
-1,287 |
Hover/Click |
|
May23 |
221213 |
79.46 |
82.48 |
78.82 |
81.67 |
+2.19 |
7,558 |
34,608 |
+489 |
Hover/Click |
|
Jul23 |
221213 |
79.39 |
82.41 |
78.71 |
81.57 |
+2.16 |
3,393 |
29,709 |
-334 |
Hover/Click |
|
Oct23 |
221213 |
79.39 |
79.91 |
79.39 |
79.91 |
+1.64 |
7 |
17 |
+2 |
Hover/Click |
|
Dec23 |
221213 |
77.03 |
80.32 |
76.75 |
79.21 |
+1.84 |
1,455 |
22,198 |
+190 |
Hover/Click |
|
Mar24 |
221213 |
78.73 |
80.00 |
78.63 |
79.41 |
+1.90 |
122 |
2,714 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
31,505 |
195,669 |
-876 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan23 |
221213 |
418.8 |
426.4 |
404.0 |
406.0 |
-4.8 |
207 |
2,094 |
+17 |
|
|
Mar23 |
221213 |
417.4 |
424.7 |
403.7 |
405.0 |
-5.1 |
76 |
714 |
+27 |
|
|
May23 |
221213 |
422.0 |
422.0 |
422.0 |
422.0 |
+1.8 |
1 |
63 |
+0 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan23 |
221213 |
73.29 |
76.37 |
73.21 |
75.39 |
+2.22 |
356,722 |
200,925 |
-22,471 |
Hover/Click |
|
Feb23 |
221213 |
73.43 |
76.30 |
73.33 |
75.44 |
+2.16 |
146,591 |
168,906 |
+17,119 |
Hover/Click |
|
Mar23 |
221213 |
73.57 |
76.33 |
73.50 |
75.58 |
+2.12 |
112,350 |
152,633 |
-665 |
Hover/Click |
|
Apr23 |
221213 |
73.81 |
76.30 |
73.67 |
75.67 |
+2.04 |
50,383 |
60,237 |
+481 |
Hover/Click |
|
May23 |
221213 |
74.01 |
76.26 |
73.80 |
75.71 |
+1.94 |
46,489 |
54,888 |
+5,526 |
Hover/Click |
|
Jun23 |
221213 |
73.89 |
76.18 |
73.82 |
75.67 |
+1.83 |
75,077 |
126,394 |
+1,736 |
Hover/Click |
|
Jul23 |
221213 |
74.02 |
75.98 |
73.77 |
75.52 |
+1.73 |
22,273 |
44,743 |
+1,483 |
Hover/Click |
|
Aug23 |
221213 |
73.71 |
75.68 |
73.70 |
75.29 |
+1.63 |
11,265 |
32,336 |
+937 |
Hover/Click |
|
Sep23 |
221213 |
73.78 |
75.45 |
73.47 |
75.00 |
+1.53 |
21,867 |
55,412 |
+415 |
Hover/Click |
|
Oct23 |
221213 |
73.54 |
75.04 |
73.36 |
74.67 |
+1.42 |
4,629 |
32,801 |
+1,049 |
Hover/Click |
|
Nov23 |
221213 |
73.70 |
74.74 |
73.10 |
74.34 |
+1.32 |
3,324 |
25,008 |
+482 |
Hover/Click |
|
Dec23 |
221213 |
73.03 |
74.57 |
72.65 |
74.02 |
+1.24 |
57,393 |
170,370 |
+993 |
Hover/Click |
|
Jan24 |
221213 |
73.18 |
74.20 |
73.18 |
73.67 |
+1.14 |
3,496 |
35,906 |
+244 |
Hover/Click |
|
Feb24 |
221213 |
73.64 |
73.86 |
73.32 |
73.32 |
+1.05 |
1,458 |
16,280 |
-62 |
Hover/Click |
|
Mar24 |
221213 |
72.70 |
73.11 |
72.70 |
72.97 |
+0.97 |
8,514 |
20,553 |
+41 |
Hover/Click |
|
Apr24 |
221213 |
72.65 |
72.81 |
72.65 |
72.65 |
+0.90 |
264 |
11,348 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
954,585 |
1,458,924 |
+10,803 |
|
| e-miNY Crude Oil(NYM) |
|
Jan23 |
221213 |
73.200 |
76.375 |
73.200 |
75.400 |
+2.225 |
19,804 |
3,357 |
+40 |
|
|
Feb23 |
221213 |
73.500 |
76.275 |
73.325 |
75.450 |
+2.175 |
1,508 |
1,436 |
-500 |
|
|
Mar23 |
221213 |
73.675 |
76.325 |
73.600 |
75.575 |
+2.125 |
131 |
1,441 |
+4 |
|
|
Apr23 |
221213 |
74.000 |
76.025 |
73.800 |
75.675 |
+2.050 |
17 |
56 |
+2 |
|
|
May23 |
221213 |
75.550 |
76.200 |
75.400 |
75.700 |
+1.925 |
17 |
48 |
+0 |
|
|
Jun23 |
221213 |
75.300 |
76.000 |
75.300 |
75.675 |
+1.825 |
18 |
123 |
+0 |
|
|
Jul23 |
221213 |
75.300 |
75.650 |
75.300 |
75.525 |
+1.725 |
5 |
20 |
-2 |
|
|
Aug23 |
221213 |
75.300 |
75.300 |
75.300 |
75.300 |
+1.650 |
0 |
35 |
+0 |
|
|
Sep23 |
221213 |
75.000 |
75.050 |
75.000 |
75.000 |
+1.525 |
0 |
5 |
+0 |
|
|
Oct23 |
221213 |
74.675 |
74.675 |
74.675 |
74.675 |
+1.425 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
21,533 |
6,743 |
-447 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan23 |
221213 |
296.14 |
311.67 |
295.03 |
309.22 |
+12.37 |
40,550 |
52,090 |
-3,287 |
Hover/Click |
|
Feb23 |
221213 |
293.38 |
308.16 |
292.20 |
305.94 |
+11.97 |
38,361 |
49,603 |
+2,648 |
Hover/Click |
|
Mar23 |
221213 |
285.40 |
299.87 |
285.21 |
297.88 |
+11.19 |
18,914 |
39,422 |
-160 |
Hover/Click |
|
Apr23 |
221213 |
279.00 |
290.74 |
278.02 |
289.00 |
+10.33 |
10,693 |
38,381 |
+662 |
Hover/Click |
|
May23 |
221213 |
274.43 |
283.87 |
274.43 |
282.48 |
+9.40 |
7,062 |
16,583 |
+296 |
Hover/Click |
|
Jun23 |
221213 |
269.50 |
279.57 |
269.50 |
278.29 |
+8.41 |
6,709 |
19,125 |
+72 |
Hover/Click |
|
Jul23 |
221213 |
270.40 |
277.67 |
270.40 |
276.49 |
+7.60 |
3,245 |
8,374 |
+134 |
Hover/Click |
|
Aug23 |
221213 |
270.45 |
276.64 |
270.45 |
275.70 |
+7.12 |
1,838 |
4,555 |
+21 |
Hover/Click |
|
Sep23 |
221213 |
270.25 |
276.09 |
270.15 |
275.25 |
+6.76 |
2,099 |
5,790 |
+196 |
Hover/Click |
|
Oct23 |
221213 |
269.45 |
275.70 |
269.45 |
274.64 |
+6.37 |
1,070 |
4,293 |
+203 |
Hover/Click |
|
Nov23 |
221213 |
270.41 |
274.65 |
270.41 |
273.64 |
+5.89 |
639 |
2,652 |
+69 |
Hover/Click |
|
Dec23 |
221213 |
266.80 |
273.24 |
266.80 |
272.38 |
+5.39 |
1,289 |
14,587 |
-52 |
Hover/Click |
|
Jan24 |
221213 |
272.45 |
272.45 |
270.00 |
271.29 |
+5.06 |
227 |
2,011 |
+35 |
Hover/Click |
|
Feb24 |
221213 |
266.00 |
270.16 |
266.00 |
270.16 |
+4.96 |
41 |
430 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
132,939 |
264,165 |
+938 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan23 |
221213 |
209.03 |
217.57 |
208.15 |
216.09 |
+7.99 |
42,799 |
77,092 |
-2,873 |
Hover/Click |
|
Feb23 |
221213 |
210.36 |
219.06 |
209.59 |
217.60 |
+8.08 |
28,621 |
49,194 |
+3,416 |
Hover/Click |
|
Mar23 |
221213 |
211.28 |
220.50 |
211.28 |
219.05 |
+8.00 |
18,207 |
32,884 |
-1,248 |
Hover/Click |
|
Apr23 |
221213 |
231.30 |
238.23 |
230.26 |
237.01 |
+7.50 |
11,494 |
19,824 |
+976 |
Hover/Click |
|
May23 |
221213 |
231.73 |
239.13 |
231.38 |
237.78 |
+7.15 |
7,178 |
18,813 |
-446 |
Hover/Click |
|
Jun23 |
221213 |
231.68 |
238.45 |
230.86 |
237.26 |
+6.65 |
6,407 |
18,270 |
+264 |
Hover/Click |
|
Jul23 |
221213 |
230.30 |
236.90 |
230.05 |
235.59 |
+6.10 |
2,776 |
5,195 |
-232 |
Hover/Click |
|
Aug23 |
221213 |
229.87 |
233.90 |
229.63 |
233.16 |
+5.70 |
2,054 |
4,141 |
-24 |
Hover/Click |
|
Sep23 |
221213 |
224.72 |
230.58 |
223.52 |
229.56 |
+5.29 |
2,935 |
7,377 |
-133 |
Hover/Click |
|
Oct23 |
221213 |
212.00 |
215.51 |
212.00 |
214.88 |
+4.76 |
1,338 |
3,459 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
128,306 |
264,882 |
-121 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan23 |
221213 |
204.90 |
216.10 |
204.90 |
216.09 |
+7.99 |
0 |
2 |
+0 |
|
|
Feb23 |
221213 |
217.60 |
217.60 |
217.60 |
217.60 |
+8.08 |
|
|
|
|
|
Mar23 |
221213 |
219.05 |
219.05 |
219.05 |
219.05 |
+8.00 |
|
|
|
|
|
Apr23 |
221213 |
237.01 |
237.01 |
237.01 |
237.01 |
+7.50 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan23 |
221213 |
6.534 |
7.105 |
6.499 |
6.935 |
+0.348 |
160,027 |
99,947 |
-17,048 |
Hover/Click |
|
Feb23 |
221213 |
6.341 |
6.871 |
6.337 |
6.733 |
+0.317 |
48,193 |
74,366 |
+1,103 |
Hover/Click |
|
Mar23 |
221213 |
5.763 |
6.192 |
5.725 |
6.071 |
+0.286 |
68,934 |
145,786 |
+6,909 |
Hover/Click |
|
Apr23 |
221213 |
5.074 |
5.397 |
5.060 |
5.354 |
+0.258 |
40,712 |
102,268 |
-2,307 |
Hover/Click |
|
May23 |
221213 |
5.062 |
5.334 |
5.024 |
5.301 |
+0.254 |
18,315 |
102,932 |
+2,306 |
Hover/Click |
|
Jun23 |
221213 |
5.132 |
5.404 |
5.093 |
5.375 |
+0.254 |
10,757 |
33,570 |
+1,635 |
Hover/Click |
|
Jul23 |
221213 |
5.170 |
5.475 |
5.164 |
5.449 |
+0.255 |
12,223 |
31,324 |
-444 |
Hover/Click |
|
Aug23 |
221213 |
5.168 |
5.464 |
5.168 |
5.441 |
+0.251 |
8,878 |
30,872 |
+582 |
Hover/Click |
|
Sep23 |
221213 |
5.124 |
5.392 |
5.115 |
5.369 |
+0.245 |
7,759 |
36,446 |
+467 |
Hover/Click |
|
Oct23 |
221213 |
5.192 |
5.447 |
5.171 |
5.426 |
+0.242 |
14,365 |
48,218 |
+680 |
Hover/Click |
|
Nov23 |
221213 |
5.440 |
5.655 |
5.415 |
5.638 |
+0.224 |
3,936 |
21,651 |
+385 |
Hover/Click |
|
Dec23 |
221213 |
5.736 |
5.979 |
5.736 |
5.956 |
+0.211 |
3,387 |
32,486 |
+622 |
Hover/Click |
|
Jan24 |
221213 |
6.061 |
6.215 |
5.999 |
6.201 |
+0.198 |
4,311 |
42,383 |
+964 |
Hover/Click |
|
Feb24 |
221213 |
5.822 |
5.900 |
5.817 |
5.879 |
+0.166 |
813 |
13,671 |
+10 |
Hover/Click |
|
Mar24 |
221213 |
5.067 |
5.145 |
5.035 |
5.139 |
+0.112 |
956 |
27,340 |
+44 |
Hover/Click |
|
Apr24 |
221213 |
4.202 |
4.255 |
4.202 |
4.231 |
+0.046 |
1,234 |
25,188 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
406,293 |
993,769 |
-3,714 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
221213 |
78.13 |
81.28 |
78.10 |
80.68 |
+2.69 |
216,497 |
305,101 |
-16,865 |
Hover/Click |
|
Mar23 |
221213 |
78.53 |
81.34 |
78.41 |
80.86 |
+2.52 |
157,000 |
319,472 |
+17,858 |
Hover/Click |
|
Apr23 |
221213 |
78.65 |
81.24 |
78.55 |
80.79 |
+2.32 |
84,627 |
142,731 |
+9,835 |
Hover/Click |
|
May23 |
221213 |
78.66 |
81.11 |
78.61 |
80.68 |
+2.13 |
53,618 |
128,249 |
+2,953 |
Hover/Click |
|
Jun23 |
221213 |
78.60 |
80.89 |
78.51 |
80.47 |
+1.99 |
84,008 |
210,524 |
+1,914 |
Hover/Click |
|
Jul23 |
221213 |
78.52 |
80.67 |
78.36 |
80.26 |
+1.88 |
23,794 |
71,785 |
-470 |
Hover/Click |
|
Aug23 |
221213 |
78.52 |
80.38 |
78.15 |
79.98 |
+1.77 |
14,234 |
52,923 |
+1,758 |
Hover/Click |
|
Sep23 |
221213 |
78.29 |
80.05 |
77.90 |
79.65 |
+1.66 |
16,834 |
63,023 |
-119 |
Hover/Click |
|
Oct23 |
221213 |
78.03 |
79.70 |
77.61 |
79.29 |
+1.56 |
5,605 |
37,681 |
-347 |
Hover/Click |
|
Nov23 |
221213 |
78.48 |
79.20 |
78.48 |
78.93 |
+1.45 |
4,766 |
35,070 |
+388 |
Hover/Click |
|
Dec23 |
221213 |
77.46 |
79.09 |
77.07 |
78.58 |
+1.35 |
55,275 |
179,556 |
+4,612 |
Hover/Click |
|
Jan24 |
221213 |
77.57 |
78.25 |
77.06 |
78.25 |
+1.27 |
3,502 |
25,948 |
-262 |
Hover/Click |
|
Feb24 |
221213 |
77.33 |
78.45 |
77.33 |
77.93 |
+1.17 |
2,997 |
29,970 |
+398 |
Hover/Click |
|
Mar24 |
221213 |
77.94 |
77.94 |
77.10 |
77.61 |
+1.10 |
4,541 |
22,402 |
+882 |
Hover/Click |
| Total Volume and Open Interest |
752,393 |
1,857,301 |
+23,622 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan23 |
221213 |
845.50 |
895.75 |
844.50 |
883.50 |
+38.75 |
61,962 |
112,684 |
+564 |
Hover/Click |
|
Feb23 |
221213 |
836.75 |
882.00 |
835.00 |
870.25 |
+35.50 |
41,477 |
68,564 |
+2,676 |
Hover/Click |
|
Mar23 |
221213 |
818.75 |
861.50 |
818.75 |
850.00 |
+32.00 |
28,611 |
63,594 |
+1,228 |
Hover/Click |
|
Apr23 |
221213 |
800.75 |
838.50 |
800.25 |
827.50 |
+28.50 |
19,160 |
38,337 |
+1,378 |
Hover/Click |
|
May23 |
221213 |
787.00 |
821.00 |
786.75 |
810.75 |
+24.75 |
9,311 |
26,259 |
+345 |
Hover/Click |
|
Jun23 |
221213 |
779.25 |
810.25 |
778.25 |
799.75 |
+22.00 |
16,584 |
33,068 |
+254 |
Hover/Click |
|
Jul23 |
221213 |
779.00 |
804.25 |
774.50 |
794.00 |
+20.00 |
3,481 |
14,473 |
+161 |
Hover/Click |
|
Aug23 |
221213 |
777.25 |
800.00 |
771.25 |
790.25 |
+18.00 |
2,202 |
11,347 |
+195 |
Hover/Click |
|
Sep23 |
221213 |
772.50 |
796.25 |
768.75 |
787.00 |
+16.00 |
3,192 |
14,585 |
-48 |
Hover/Click |
|
Oct23 |
221213 |
773.50 |
792.50 |
766.25 |
783.50 |
+14.00 |
1,648 |
10,088 |
+264 |
Hover/Click |
| Total Volume and Open Interest |
211,988 |
458,020 |
-1,862 |
|
| Ethanol(CBOT) |
|
Jan23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jul23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Aug23 |
221213 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan23 |
221213 |
73.51 |
76.36 |
73.26 |
75.39 |
+2.22 |
46,490 |
32,036 |
-186 |
Hover/Click |
|
Feb23 |
221213 |
73.50 |
76.29 |
73.44 |
75.44 |
+2.16 |
61,387 |
51,347 |
+1,664 |
Hover/Click |
|
Mar23 |
221213 |
73.80 |
76.28 |
73.62 |
75.58 |
+2.12 |
50,229 |
57,343 |
-801 |
Hover/Click |
|
Apr23 |
221213 |
74.40 |
76.21 |
73.79 |
75.67 |
+2.04 |
24,658 |
28,849 |
+727 |
Hover/Click |
|
May23 |
221213 |
74.40 |
75.91 |
73.91 |
75.71 |
+1.94 |
13,397 |
13,664 |
+507 |
Hover/Click |
|
Jun23 |
221213 |
74.67 |
76.10 |
73.95 |
75.67 |
+1.83 |
20,833 |
54,593 |
+460 |
Hover/Click |
|
Jul23 |
221213 |
75.62 |
75.62 |
75.52 |
75.52 |
+1.73 |
3,036 |
9,805 |
-346 |
Hover/Click |
|
Aug23 |
221213 |
75.42 |
75.42 |
75.29 |
75.29 |
+1.63 |
331 |
4,847 |
+0 |
Hover/Click |
|
Sep23 |
221213 |
74.07 |
75.17 |
74.07 |
75.00 |
+1.53 |
1,971 |
12,418 |
-89 |
Hover/Click |
|
Oct23 |
221213 |
74.67 |
74.67 |
74.67 |
74.67 |
+1.42 |
238 |
2,736 |
+9 |
Hover/Click |
|
Nov23 |
221213 |
74.34 |
74.34 |
74.34 |
74.34 |
+1.32 |
101 |
5,581 |
+39 |
Hover/Click |
|
Dec23 |
221213 |
72.77 |
74.32 |
72.77 |
74.02 |
+1.24 |
10,977 |
56,894 |
+33 |
Hover/Click |
|
Jan24 |
221213 |
73.67 |
73.67 |
73.67 |
73.67 |
+1.14 |
3 |
3,475 |
-1 |
Hover/Click |
|
Feb24 |
221213 |
73.32 |
73.32 |
73.32 |
73.32 |
+1.05 |
2 |
1,254 |
+0 |
Hover/Click |
|
Mar24 |
221213 |
72.97 |
72.97 |
72.97 |
72.97 |
+0.97 |
0 |
2,078 |
+0 |
Hover/Click |
|
Apr24 |
221213 |
72.65 |
72.65 |
72.65 |
72.65 |
+0.90 |
9 |
550 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
236,734 |
390,068 |
+1,999 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
104.940 |
105.085 |
103.530 |
103.942 |
-1.163 |
38,529 |
42,280 |
+16 |
Hover/Click |
|
Mar23 |
221213 |
104.580 |
104.720 |
103.155 |
103.567 |
-1.198 |
1,939 |
3,880 |
+583 |
Hover/Click |
|
Jun23 |
221213 |
104.165 |
104.165 |
103.207 |
103.207 |
-1.198 |
0 |
178 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
40,468 |
46,338 |
+599 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
67.49 |
68.96 |
67.23 |
68.60 |
+1.16 |
86,569 |
143,936 |
-3,833 |
Hover/Click |
|
Mar23 |
221213 |
67.72 |
69.19 |
67.66 |
68.83 |
+1.15 |
11,035 |
16,872 |
+2,744 |
Hover/Click |
|
Jun23 |
221213 |
68.19 |
69.45 |
67.97 |
69.11 |
+1.14 |
3 |
112 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
97,725 |
161,319 |
-1,027 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
122.65 |
124.48 |
122.50 |
123.77 |
+1.16 |
81,030 |
204,381 |
-5,206 |
Hover/Click |
|
Mar23 |
221213 |
123.01 |
124.77 |
122.80 |
124.07 |
+1.16 |
13,112 |
24,539 |
+4,886 |
Hover/Click |
|
Jun23 |
221213 |
124.00 |
124.88 |
123.08 |
124.25 |
+1.11 |
101 |
481 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
94,602 |
231,655 |
-330 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
73.35 |
73.96 |
73.29 |
73.78 |
+0.47 |
69,499 |
131,499 |
-5,124 |
Hover/Click |
|
Mar23 |
221213 |
73.42 |
74.06 |
73.38 |
73.86 |
+0.46 |
10,791 |
16,722 |
+2,826 |
Hover/Click |
|
Jun23 |
221213 |
74.07 |
74.15 |
73.54 |
73.99 |
+0.44 |
1,109 |
2,590 |
+921 |
Hover/Click |
|
Sep23 |
221213 |
74.24 |
74.28 |
73.64 |
74.09 |
+0.41 |
3 |
347 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,435 |
151,606 |
-1,370 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
72.74 |
74.33 |
72.54 |
73.87 |
+1.22 |
140,760 |
185,994 |
-14,737 |
Hover/Click |
|
Mar23 |
221213 |
73.57 |
75.18 |
73.38 |
74.73 |
+1.24 |
19,514 |
20,290 |
+2,273 |
Hover/Click |
|
Jun23 |
221213 |
74.58 |
76.19 |
74.46 |
75.74 |
+1.23 |
31 |
506 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
160,578 |
207,666 |
-12,429 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
106.91 |
108.40 |
106.74 |
107.76 |
+0.96 |
20,976 |
38,358 |
-313 |
Hover/Click |
|
Mar23 |
221213 |
107.99 |
109.51 |
107.81 |
108.87 |
+1.01 |
4,891 |
4,266 |
+2,828 |
Hover/Click |
|
Jun23 |
221213 |
109.32 |
110.67 |
109.32 |
110.04 |
+1.00 |
5 |
336 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
25,872 |
42,974 |
+2,510 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
105.44 |
106.80 |
105.33 |
106.42 |
+1.13 |
208,338 |
604,257 |
-19,575 |
Hover/Click |
|
Mar23 |
221213 |
106.10 |
107.48 |
106.02 |
107.11 |
+1.15 |
52,023 |
107,347 |
+17,336 |
Hover/Click |
|
Jun23 |
221213 |
106.97 |
108.14 |
106.75 |
107.77 |
+1.10 |
94 |
8,457 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
260,956 |
724,805 |
-2,204 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
502.75 |
511.63 |
502.25 |
510.38 |
+8.13 |
58,384 |
273,225 |
-5,542 |
Hover/Click |
|
Mar23 |
221213 |
495.63 |
504.00 |
495.13 |
502.75 |
+7.75 |
6,119 |
12,322 |
+2,474 |
Hover/Click |
| Total Volume and Open Interest |
64,503 |
285,623 |
-3,068 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan23 |
221213 |
187.20 |
190.00 |
186.00 |
188.00 |
+0.65 |
11,124 |
33,528 |
+3,456 |
|
|
Feb23 |
221213 |
186.10 |
188.75 |
185.15 |
186.90 |
+0.65 |
703 |
624 |
+410 |
|
|
Mar23 |
221213 |
188.00 |
189.00 |
185.95 |
185.95 |
+0.65 |
0 |
69 |
+0 |
Hover/Click |
|
Apr23 |
221213 |
184.90 |
184.90 |
184.90 |
184.90 |
+0.60 |
|
|
|
|
| Total Volume and Open Interest |
11,827 |
34,221 |
+3,866 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
129~250 |
132~110 |
129~200 |
131~080 |
+1~170 |
129 |
3,305 |
-721 |
Hover/Click |
|
Mar23 |
221213 |
129~210 |
132~130 |
129~160 |
131~070 |
+1~180 |
248,160 |
1,165,613 |
+2,505 |
Hover/Click |
|
Jun23 |
221213 |
131~290 |
132~030 |
131~140 |
131~140 |
+1~200 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
248,289 |
1,168,934 |
+1,784 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
113~215 |
115~025 |
113~180 |
114~170 |
+0~300 |
2,477 |
9,709 |
+396 |
Hover/Click |
|
Mar23 |
221213 |
113~270 |
115~115 |
113~250 |
114~250 |
+0~305 |
1,171,385 |
3,738,615 |
+19,403 |
Hover/Click |
|
Jun23 |
221213 |
114~315 |
116~060 |
114~000 |
115~160 |
+0~310 |
3 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,173,865 |
3,748,388 |
+19,799 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
108~182 |
109~180 |
108~170 |
109~046 |
+0~224 |
32 |
4,579 |
-932 |
Hover/Click |
|
Mar23 |
221213 |
108~230 |
109~262 |
108~216 |
109~120 |
+0~226 |
666,014 |
4,095,898 |
-9,914 |
Hover/Click |
|
Jun23 |
221213 |
109~200 |
109~200 |
109~200 |
109~200 |
+0~226 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
666,046 |
4,100,477 |
-10,846 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
102~165 |
102~300 |
102~162 |
102~255 |
+0~104 |
610 |
7,693 |
-4,474 |
Hover/Click |
|
Mar23 |
221213 |
102~222 |
103~063 |
102~215 |
103~006 |
+0~117 |
347,798 |
2,132,071 |
+13,365 |
Hover/Click |
|
Jun23 |
221213 |
102~275 |
103~054 |
102~275 |
103~054 |
+0~117 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
348,408 |
2,139,767 |
+8,891 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
95.217 |
95.270 |
95.213 |
95.255 |
+0.030 |
108,544 |
1,317,515 |
-27,115 |
|
|
Mar23 |
221213 |
94.840 |
95.005 |
94.830 |
94.965 |
+0.125 |
64,875 |
823,515 |
-2,895 |
|
|
Jun23 |
221213 |
94.795 |
95.005 |
94.785 |
94.950 |
+0.155 |
50,987 |
669,961 |
-5,746 |
|
|
Sep23 |
221213 |
94.935 |
95.190 |
94.935 |
95.110 |
+0.180 |
32,308 |
686,596 |
-218 |
|
|
Dec23 |
221213 |
95.260 |
95.555 |
95.255 |
95.455 |
+0.205 |
63,086 |
758,222 |
-7,650 |
|
|
Mar24 |
221213 |
95.695 |
96.015 |
95.695 |
95.900 |
+0.215 |
21,483 |
374,110 |
+298 |
|
|
Jun24 |
221213 |
96.100 |
96.420 |
96.100 |
96.300 |
+0.205 |
21,819 |
392,729 |
-680 |
|
|
Sep24 |
221213 |
96.405 |
96.690 |
96.400 |
96.575 |
+0.185 |
18,788 |
359,241 |
-124 |
|
|
Dec24 |
221213 |
96.570 |
96.835 |
96.565 |
96.715 |
+0.155 |
42,333 |
587,466 |
-4,274 |
|
|
Mar25 |
221213 |
96.660 |
96.905 |
96.660 |
96.790 |
+0.135 |
9,749 |
227,702 |
+1,647 |
|
|
Jun25 |
221213 |
96.715 |
96.945 |
96.715 |
96.835 |
+0.125 |
7,319 |
165,410 |
+320 |
|
|
Sep25 |
221213 |
96.750 |
96.975 |
96.750 |
96.865 |
+0.115 |
7,102 |
118,156 |
-243 |
|
|
Dec25 |
221213 |
96.780 |
96.995 |
96.770 |
96.880 |
+0.105 |
8,774 |
147,787 |
+134 |
|
|
Mar26 |
221213 |
96.780 |
96.990 |
96.770 |
96.880 |
+0.105 |
4,987 |
80,248 |
+426 |
|
|
Jun26 |
221213 |
96.770 |
96.980 |
96.765 |
96.870 |
+0.110 |
4,344 |
78,577 |
-43 |
|
|
Sep26 |
221213 |
96.750 |
96.965 |
96.745 |
96.855 |
+0.110 |
4,706 |
93,292 |
+152 |
|
|
Dec26 |
221213 |
96.735 |
96.940 |
96.730 |
96.835 |
+0.105 |
4,268 |
70,048 |
-673 |
|
|
Mar27 |
221213 |
96.705 |
96.915 |
96.705 |
96.810 |
+0.105 |
3,436 |
45,509 |
-26 |
|
| Total Volume and Open Interest |
491,496 |
7,221,374 |
-47,800 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221213 |
142~03 |
145~11 |
142~03 |
143~28 |
+1~18 |
184 |
2,956 |
-150 |
|
|
Mar23 |
221213 |
142~23 |
145~27 |
142~08 |
143~30 |
+1~18 |
191,984 |
1,416,537 |
-19,677 |
|
|
Jun23 |
221213 |
143~30 |
143~30 |
143~30 |
143~30 |
+1~18 |
|
|
|
|
| Total Volume and Open Interest |
192,168 |
1,419,493 |
-19,827 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221213 |
120~305 |
122~070 |
120~305 |
121~205 |
+1~030 |
127 |
2,215 |
+85 |
|
|
Mar23 |
221213 |
120~165 |
122~160 |
120~140 |
121~210 |
+1~040 |
260,075 |
1,399,107 |
-1,868 |
|
|
Jun23 |
221213 |
121~210 |
121~210 |
121~210 |
121~210 |
+1~040 |
|
|
|
|
| Total Volume and Open Interest |
260,202 |
1,401,322 |
-1,783 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec22 |
221213 |
95.882 |
95.895 |
95.880 |
95.893 |
+0.010 |
21,053 |
255,817 |
+2,960 |
|
|
Jan23 |
221213 |
95.645 |
95.670 |
95.640 |
95.665 |
+0.020 |
45,466 |
399,550 |
+3,635 |
|
|
Feb23 |
221213 |
95.275 |
95.370 |
95.270 |
95.350 |
+0.075 |
37,624 |
236,239 |
+264 |
|
|
Mar23 |
221213 |
95.205 |
95.315 |
95.195 |
95.290 |
+0.085 |
6,476 |
59,980 |
+390 |
|
|
Apr23 |
221213 |
95.085 |
95.240 |
95.075 |
95.190 |
+0.110 |
27,571 |
103,614 |
+2,693 |
|
|
May23 |
221213 |
95.025 |
95.205 |
95.015 |
95.155 |
+0.135 |
14,405 |
70,306 |
+350 |
|
| Total Volume and Open Interest |
188,795 |
1,359,558 |
+12,383 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
221213 |
148.13 |
148.21 |
147.94 |
148.01 |
-0.10 |
2,312 |
11,444 |
+4,630 |
Hover/Click |
|
Jun23 |
221213 |
148.01 |
148.01 |
148.01 |
148.01 |
-0.10 |
|
|
|
Hover/Click |
|
Sep23 |
221213 |
148.01 |
148.01 |
148.01 |
148.01 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,735 |
14,917 |
-3,526 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
221213 |
160.34 |
163.10 |
158.82 |
160.40 |
-0.46 |
50,530 |
201,680 |
-405 |
|
|
Jun23 |
221213 |
158.80 |
158.80 |
158.80 |
158.80 |
-0.46 |
0 |
76 |
+0 |
|
|
Sep23 |
221213 |
158.82 |
158.82 |
158.82 |
158.82 |
-0.46 |
|
|
|
|
| Total Volume and Open Interest |
50,530 |
201,756 |
-405 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221213 |
140.17 |
141.70 |
139.77 |
140.84 |
+0.36 |
593,587 |
1,306,317 |
+23,846 |
Hover/Click |
|
Jun23 |
221213 |
139.82 |
139.96 |
139.31 |
139.31 |
+0.58 |
0 |
4 |
+0 |
Hover/Click |
|
Sep23 |
221213 |
138.17 |
138.17 |
138.17 |
138.17 |
+0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
593,587 |
1,306,321 |
+23,846 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221213 |
118.72 |
119.49 |
118.60 |
119.14 |
+0.25 |
455,007 |
1,557,185 |
+31,885 |
Hover/Click |
|
Jun23 |
221213 |
119.46 |
119.46 |
119.46 |
119.46 |
+0.25 |
|
|
|
Hover/Click |
|
Sep23 |
221213 |
121.08 |
121.08 |
121.08 |
121.08 |
+0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
455,007 |
1,557,185 |
+31,885 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
221213 |
106.39 |
106.68 |
106.36 |
106.57 |
+0.12 |
408,424 |
1,725,275 |
+70,772 |
|
|
Jun23 |
221213 |
106.72 |
106.72 |
106.72 |
106.72 |
+0.11 |
|
|
|
|
|
Sep23 |
221213 |
107.32 |
107.32 |
107.32 |
107.32 |
+0.12 |
|
|
|
|
| Total Volume and Open Interest |
408,424 |
1,725,275 |
+70,772 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221213 |
97.870 |
97.870 |
97.870 |
97.870 |
+0.020 |
50 |
293 |
+10 |
|
|
Mar23 |
221213 |
97.180 |
97.205 |
97.180 |
97.205 |
+0.030 |
0 |
401 |
+0 |
|
|
Jun23 |
221213 |
97.020 |
97.020 |
97.020 |
97.020 |
+0.025 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
50 |
1,384 |
+10 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
105~19 |
105~22 |
105~15 |
105~15 |
-0~17 |
503 |
72,589 |
-500 |
Hover/Click |
|
Mar23 |
221213 |
105~02 |
105~16 |
104~06 |
104~20 |
-0~13 |
178,313 |
371,323 |
-2,647 |
Hover/Click |
| Total Volume and Open Interest |
178,816 |
443,912 |
-3,147 |
|
| 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 |
221213 |
97.850 |
97.875 |
97.845 |
97.870 |
+0.025 |
106,050 |
696,670 |
-523 |
|
|
Mar23 |
221213 |
97.165 |
97.240 |
97.155 |
97.205 |
+0.040 |
99,112 |
522,523 |
-5,477 |
|
|
Jun23 |
221213 |
96.975 |
97.075 |
96.970 |
97.020 |
+0.035 |
86,090 |
475,430 |
-2,011 |
|
| Total Volume and Open Interest |
907,861 |
4,077,313 |
-29,324 |
|
| 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 |
221213 |
96.52 |
96.53 |
96.51 |
96.52 |
unch |
15,683 |
248,063 |
+2,299 |
|
|
Jun23 |
221213 |
96.26 |
96.27 |
96.22 |
96.23 |
-0.02 |
10,295 |
123,262 |
-1,253 |
|
|
Sep23 |
221213 |
96.16 |
96.20 |
96.13 |
96.14 |
-0.02 |
9,344 |
121,389 |
-866 |
|
|
Dec23 |
221213 |
96.16 |
96.21 |
96.13 |
96.15 |
-0.01 |
8,923 |
121,248 |
+113 |
|
|
Mar24 |
221213 |
96.22 |
96.27 |
96.18 |
96.20 |
-0.02 |
6,322 |
82,812 |
-588 |
|
|
Jun24 |
221213 |
96.30 |
96.35 |
96.26 |
96.28 |
-0.02 |
6,270 |
77,575 |
+406 |
|
|
Sep24 |
221213 |
96.37 |
96.43 |
96.33 |
96.34 |
-0.03 |
4,307 |
46,810 |
-1,224 |
|
|
Dec24 |
221213 |
96.42 |
96.49 |
96.38 |
96.40 |
-0.03 |
3,715 |
7,397 |
+1,744 |
|
|
Mar25 |
221213 |
96.44 |
96.44 |
96.44 |
96.44 |
-0.03 |
55 |
366 |
+0 |
|
| Total Volume and Open Interest |
64,959 |
829,565 |
-128,913 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
96.62 |
96.68 |
96.58 |
96.60 |
-0.01 |
470,156 |
927,771 |
-194,744 |
|
|
Mar23 |
221213 |
96.62 |
96.67 |
96.57 |
96.59 |
-0.02 |
378,019 |
386,622 |
+311,015 |
|
| Total Volume and Open Interest |
848,175 |
1,314,393 |
+116,271 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
96.93 |
96.96 |
96.86 |
96.87 |
-0.05 |
226,560 |
681,256 |
-59,700 |
|
|
Mar23 |
221213 |
96.86 |
96.92 |
96.80 |
96.82 |
-0.06 |
121,321 |
180,238 |
+115,572 |
|
| Total Volume and Open Interest |
347,881 |
861,494 |
+55,872 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec22 |
221213 |
1780.7 |
1819.8 |
1780.5 |
1813.9 |
+33.4 |
125 |
2,704 |
-3,870 |
Hover/Click |
|
Feb23 |
221213 |
1792.3 |
1836.9 |
1791.8 |
1825.5 |
+33.2 |
150,938 |
365,065 |
+6,948 |
Hover/Click |
|
Apr23 |
221213 |
1807.7 |
1851.4 |
1807.1 |
1840.5 |
+33.1 |
4,507 |
31,221 |
+873 |
Hover/Click |
|
Jun23 |
221213 |
1826.0 |
1866.2 |
1823.5 |
1855.8 |
+33.1 |
2,047 |
14,095 |
-53 |
Hover/Click |
|
Aug23 |
221213 |
1843.7 |
1880.8 |
1843.7 |
1871.3 |
+33.0 |
158 |
4,974 |
-24 |
Hover/Click |
|
Oct23 |
221213 |
1868.5 |
1893.8 |
1868.5 |
1887.2 |
+32.9 |
15 |
1,157 |
+5 |
Hover/Click |
|
Dec23 |
221213 |
1870.5 |
1911.3 |
1870.5 |
1903.0 |
+32.8 |
31 |
6,403 |
+6 |
Hover/Click |
|
Feb24 |
221213 |
1917.9 |
1917.9 |
1917.9 |
1917.9 |
+32.8 |
5 |
413 |
+3 |
Hover/Click |
|
Apr24 |
221213 |
1932.0 |
1932.0 |
1932.0 |
1932.0 |
+32.8 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
221213 |
1946.2 |
1946.2 |
1946.2 |
1946.2 |
+32.8 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
221213 |
1954.7 |
1954.7 |
1954.7 |
1954.7 |
+32.8 |
|
|
|
Hover/Click |
|
Oct24 |
221213 |
1968.8 |
1968.8 |
1968.8 |
1968.8 |
+32.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
158,324 |
427,790 |
+3,907 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221213 |
2332.5 |
2415.5 |
2332.5 |
2380.1 |
+58.1 |
132 |
1,729 |
-80 |
Hover/Click |
|
Mar23 |
221213 |
2352.0 |
2439.0 |
2349.0 |
2399.0 |
+58.7 |
53,435 |
108,408 |
+781 |
Hover/Click |
|
May23 |
221213 |
2371.5 |
2454.5 |
2369.5 |
2415.5 |
+58.3 |
1,487 |
7,648 |
+334 |
Hover/Click |
|
Jul23 |
221213 |
2398.0 |
2471.5 |
2398.0 |
2433.7 |
+56.6 |
432 |
2,061 |
-78 |
Hover/Click |
|
Sep23 |
221213 |
2421.5 |
2482.5 |
2420.0 |
2456.7 |
+57.5 |
247 |
1,415 |
+77 |
Hover/Click |
|
Dec23 |
221213 |
2508.0 |
2523.5 |
2477.0 |
2486.7 |
+57.6 |
93 |
657 |
+19 |
Hover/Click |
|
Mar24 |
221213 |
2515.1 |
2515.1 |
2515.1 |
2515.1 |
+57.8 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,435 |
123,611 |
+1,034 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
221213 |
1009.0 |
1056.0 |
1006.0 |
1038.9 |
+30.9 |
21,304 |
47,289 |
-595 |
Hover/Click |
|
Apr23 |
221213 |
1011.4 |
1058.7 |
1008.6 |
1041.8 |
+31.0 |
5,142 |
22,502 |
+1,306 |
Hover/Click |
|
Jul23 |
221213 |
1017.6 |
1060.0 |
1017.6 |
1044.1 |
+30.9 |
7 |
249 |
-3 |
Hover/Click |
|
Oct23 |
221213 |
1047.0 |
1047.0 |
1047.0 |
1047.0 |
+30.9 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,453 |
70,064 |
+708 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221213 |
1914.30 |
1914.30 |
1914.30 |
1914.30 |
+52.60 |
0 |
1 |
+0 |
Hover/Click |
|
Mar23 |
221213 |
1883.00 |
2003.00 |
1880.50 |
1936.70 |
+52.60 |
1,550 |
7,685 |
-79 |
Hover/Click |
|
Jun23 |
221213 |
1959.00 |
2003.00 |
1941.50 |
1945.00 |
+51.80 |
33 |
114 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
1,583 |
7,800 |
-67 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221213 |
382.10 |
391.45 |
380.60 |
383.95 |
+4.10 |
599 |
2,729 |
-160 |
Hover/Click |
|
Mar23 |
221213 |
380.80 |
392.90 |
380.35 |
384.20 |
+4.15 |
51,883 |
105,744 |
+968 |
Hover/Click |
|
May23 |
221213 |
381.15 |
392.90 |
380.80 |
384.30 |
+3.95 |
4,714 |
24,705 |
-938 |
Hover/Click |
|
Jul23 |
221213 |
382.60 |
392.70 |
382.30 |
384.45 |
+3.80 |
2,565 |
12,359 |
+418 |
Hover/Click |
|
Sep23 |
221213 |
383.60 |
392.20 |
381.80 |
384.10 |
+3.55 |
846 |
5,215 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
61,418 |
161,879 |
+422 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
33997 |
34984 |
33911 |
34133 |
+116 |
135,309 |
64,471 |
-9,330 |
Hover/Click |
|
Mar23 |
221213 |
34244 |
35228 |
34160 |
34388 |
+119 |
83,746 |
25,624 |
+12,402 |
Hover/Click |
|
Jun23 |
221213 |
34550 |
35354 |
34456 |
34649 |
+117 |
8 |
58 |
+4 |
Hover/Click |
|
Sep23 |
221213 |
34710 |
35270 |
34710 |
34710 |
+105 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
219,063 |
90,159 |
+3,076 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
3989.25 |
4145.00 |
3985.00 |
4022.25 |
+30.50 |
1,739,761 |
1,694,600 |
-332,003 |
Hover/Click |
|
Mar23 |
221213 |
4022.25 |
4180.00 |
4017.50 |
4055.25 |
+30.25 |
1,416,907 |
603,859 |
+325,970 |
Hover/Click |
|
Jun23 |
221213 |
4057.25 |
4202.00 |
4056.00 |
4091.00 |
+29.50 |
301 |
3,108 |
-66 |
Hover/Click |
|
Sep23 |
221213 |
4144.00 |
4175.00 |
4120.00 |
4127.00 |
+30.00 |
421 |
804 |
+296 |
Hover/Click |
| Total Volume and Open Interest |
3,157,390 |
2,305,441 |
-5,803 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
11691.25 |
12229.50 |
11680.50 |
11839.75 |
+128.00 |
504,052 |
204,617 |
-29,530 |
Hover/Click |
|
Mar23 |
221213 |
11816.75 |
12354.75 |
11797.25 |
11958.75 |
+129.00 |
247,737 |
63,592 |
+35,807 |
Hover/Click |
|
Jun23 |
221213 |
11950.75 |
12446.25 |
11932.25 |
12084.50 |
+131.00 |
35 |
292 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
751,824 |
268,878 |
+6,280 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec22 |
221213 |
2491.60 |
2577.00 |
2487.70 |
2510.10 |
+15.00 |
28,015 |
24,977 |
-17,731 |
Hover/Click |
|
Mar23 |
221213 |
2510.10 |
2597.80 |
2507.30 |
2530.00 |
+14.90 |
28,798 |
19,158 |
+16,841 |
Hover/Click |
|
Jun23 |
221213 |
2547.00 |
2547.00 |
2547.00 |
2547.00 |
+14.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
56,813 |
44,135 |
-890 |
|
| Volatility Index(CBOE) |
|
Dec22 |
221213 |
23.17 |
23.46 |
21.30 |
21.69 |
-1.41 |
55,327 |
102,371 |
-6,319 |
|
|
Jan23 |
221213 |
24.91 |
25.15 |
23.50 |
23.95 |
-0.99 |
45,476 |
140,393 |
+7,333 |
|
|
Feb23 |
221213 |
25.38 |
25.60 |
24.23 |
24.65 |
-0.68 |
16,381 |
41,085 |
+821 |
|
|
Mar23 |
221213 |
25.78 |
25.91 |
24.80 |
25.21 |
-0.49 |
7,492 |
22,087 |
+582 |
|
| Total Volume and Open Interest |
132,502 |
339,993 |
+2,418 |
|
| S & P 600(CME) |
|
Dec22 |
221213 |
1203.20 |
1203.20 |
1203.20 |
1203.20 |
+3.70 |
|
|
|
|
|
Mar23 |
221213 |
1212.20 |
1212.20 |
1212.20 |
1212.20 |
+3.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
1820.00 |
1891.30 |
1816.60 |
1834.10 |
+14.20 |
212,026 |
378,817 |
-79,646 |
Hover/Click |
|
Mar23 |
221213 |
1832.10 |
1905.70 |
1830.50 |
1848.50 |
+14.20 |
193,976 |
116,845 |
+81,731 |
Hover/Click |
|
Jun23 |
221213 |
1905.00 |
1913.80 |
1859.50 |
1859.60 |
+13.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
406,002 |
495,662 |
+2,085 |
|
| Nikkei 225(CME) |
|
Mar23 |
221213 |
27995 |
28275 |
27860 |
28000 |
-25 |
4,953 |
12,834 |
+114 |
|
|
Jun23 |
221213 |
27730 |
28010 |
27710 |
27870 |
+20 |
|
|
|
|
| Total Volume and Open Interest |
4,953 |
12,834 |
+114 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec22 |
221208 |
27670 |
27720 |
27415 |
27560 |
-120 |
84,991 |
90,776 |
-16,224 |
|
|
Mar23 |
221213 |
27760 |
28045 |
27730 |
27905 |
+135 |
49,928 |
82,283 |
+8,013 |
|
|
Jun23 |
221213 |
27650 |
27660 |
27470 |
27660 |
+135 |
5 |
3,191 |
+5 |
|
| Total Volume and Open Interest |
49,953 |
99,178 |
-75,566 |
|
| Nikkei 225 Mini(JPX) |
|
Dec22 |
221208 |
27580 |
27645 |
27410 |
27550 |
-110 |
307,283 |
353,993 |
-40,149 |
|
|
Mar23 |
221213 |
27995 |
28040 |
27835 |
27890 |
+120 |
447,221 |
200,957 |
+29,708 |
|
|
Jun23 |
221213 |
27500 |
27780 |
27485 |
27650 |
+130 |
3,661 |
2,887 |
+714 |
|
| Total Volume and Open Interest |
479,219 |
265,167 |
-249,835 |
|
| Nikkei 225(JPX) |
|
Dec22 |
221208 |
27580 |
27650 |
27410 |
27550 |
-110 |
23,359 |
149,968 |
-56,116 |
|
|
Mar23 |
221213 |
27990 |
28040 |
27830 |
27890 |
+120 |
34,507 |
181,567 |
+10 |
|
|
Jun23 |
221213 |
27740 |
27780 |
27600 |
27650 |
+130 |
85 |
13,028 |
-175 |
|
| Total Volume and Open Interest |
34,672 |
249,002 |
-86,148 |
|
| Nikkei 225(CME) Yen |
|
Dec22 |
221208 |
27560 |
27765 |
27415 |
27755 |
+170 |
38,157 |
25,217 |
-15,887 |
|
|
Mar23 |
221213 |
27970 |
28245 |
27830 |
27970 |
-25 |
24,175 |
37,863 |
-1,199 |
|
|
Jun23 |
221213 |
27730 |
27965 |
27610 |
27730 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
24,175 |
37,863 |
-1,199 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221208 |
27755 |
27755 |
27755 |
27755 |
+165 |
0 |
1 |
+0 |
|
|
Mar23 |
221213 |
27970 |
27970 |
27970 |
27970 |
-30 |
|
|
|
|
|
Jun23 |
221213 |
27730 |
27730 |
27730 |
27730 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
6677.0 |
6825.0 |
6642.0 |
6746.5 |
+94.5 |
65,461 |
234,084 |
-5,803 |
|
|
Jan23 |
221213 |
6686.5 |
6827.0 |
6645.0 |
6749.0 |
+94.5 |
6,476 |
12,093 |
+766 |
|
|
Feb23 |
221213 |
6759.5 |
6759.5 |
6759.5 |
6759.5 |
+94.5 |
|
|
|
|
|
Mar23 |
221213 |
6740.5 |
6842.5 |
6719.5 |
6770.0 |
+93.5 |
33 |
86 |
+27 |
|
|
Jun23 |
221213 |
6663.5 |
6663.5 |
6663.5 |
6663.5 |
+94.0 |
|
|
|
|
|
Sep23 |
221213 |
6696.0 |
6696.0 |
6696.0 |
6696.0 |
+94.5 |
|
|
|
|
| Total Volume and Open Interest |
71,970 |
246,265 |
-5,010 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
19442 |
19759 |
19273 |
19689 |
+247 |
152,525 |
114,935 |
-610 |
|
|
Jan23 |
221213 |
19568 |
19840 |
19370 |
19779 |
+243 |
1,765 |
4,730 |
+247 |
|
|
Feb23 |
221213 |
19862 |
19862 |
19862 |
19862 |
+249 |
0 |
1,001 |
+0 |
|
| Total Volume and Open Interest |
155,169 |
128,727 |
-231 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221213 |
14367.0 |
14682.0 |
14302.0 |
14487.0 |
+163.0 |
61,887 |
94,428 |
-860 |
|
|
Mar23 |
221213 |
14428.0 |
14761.0 |
14380.0 |
14567.0 |
+162.0 |
5,811 |
8,450 |
+3,673 |
|
|
Jun23 |
221213 |
14777.0 |
14777.0 |
14722.0 |
14722.0 |
+159.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
67,698 |
102,890 |
+2,813 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221213 |
14372.0 |
14681.0 |
14301.0 |
14487.0 |
+163.0 |
44,698 |
13,826 |
+818 |
|
|
Mar23 |
221213 |
14424.0 |
14773.0 |
14381.0 |
14567.0 |
+162.0 |
1,696 |
1,603 |
+636 |
|
|
Jun23 |
221213 |
14722.0 |
14722.0 |
14722.0 |
14722.0 |
+159.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
46,394 |
15,436 |
+1,454 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221213 |
3943 |
4037 |
3924 |
3982 |
+55 |
1,252,478 |
4,618,473 |
+7,717 |
|
|
Mar23 |
221213 |
3945 |
4043 |
3929 |
3987 |
+55 |
580,886 |
871,880 |
+349,507 |
|
|
Jun23 |
221213 |
3906 |
3950 |
3904 |
3929 |
+55 |
1 |
25,727 |
+0 |
|
| Total Volume and Open Interest |
1,833,365 |
5,525,042 |
+357,224 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221213 |
11057 |
11244 |
11013 |
11128 |
+94 |
54,395 |
191,380 |
+4,283 |
|
|
Mar23 |
221213 |
10973 |
11158 |
10928 |
11040 |
+93 |
30,433 |
33,536 |
+25,482 |
|
|
Jun23 |
221213 |
10912 |
10912 |
10912 |
10912 |
+94 |
0 |
2 |
-1 |
|
| Total Volume and Open Interest |
84,828 |
224,918 |
+29,764 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec22 |
221213 |
7464.00 |
7556.50 |
7430.50 |
7500.50 |
+46.00 |
174,850 |
512,589 |
-59,419 |
|
|
Mar23 |
221213 |
7461.00 |
7555.50 |
7429.00 |
7500.00 |
+47.00 |
99,048 |
99,667 |
+67,044 |
|
|
Jun23 |
221213 |
7507.00 |
7507.00 |
7507.00 |
7507.00 |
+47.00 |
18 |
39 |
+17 |
|
| Total Volume and Open Interest |
273,916 |
612,295 |
+7,642 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec22 |
221213 |
7186.0 |
7235.0 |
7177.0 |
7214.0 |
+30.0 |
59,107 |
242,029 |
-9,248 |
|
|
Mar23 |
221213 |
7132.0 |
7182.0 |
7123.0 |
7159.0 |
+30.0 |
23,419 |
22,162 |
+19,592 |
|
|
Jun23 |
221213 |
7175.0 |
7175.0 |
7175.0 |
7175.0 |
+30.0 |
0 |
364 |
+0 |
|
| Total Volume and Open Interest |
82,526 |
264,625 |
+10,344 |
|
| FTSE MIB(ISE) |
|
Dec22 |
221213 |
24435.00 |
24910.00 |
24295.00 |
24640.00 |
+306.00 |
17,098 |
92,381 |
+389 |
|
|
Mar23 |
221213 |
24430.00 |
24940.00 |
24320.00 |
24662.00 |
+306.00 |
1,588 |
4,319 |
+1,472 |
|
|
Jun23 |
221213 |
24255.00 |
24560.00 |
24150.00 |
24282.00 |
+313.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
18,686 |
96,712 |
+1,861 |
|
| KOSPI 200(KFE) |
|
Mar23 |
221213 |
309.15 |
310.25 |
306.90 |
308.30 |
+0.25 |
291,185 |
270,621 |
+2,474 |
|
|
Jun23 |
221213 |
311.15 |
311.90 |
308.75 |
309.95 |
+0.35 |
213 |
24,011 |
+694 |
|
|
Sep23 |
221213 |
312.05 |
312.05 |
312.05 |
312.05 |
+0.85 |
0 |
2,429 |
+9 |
|
| Total Volume and Open Interest |
291,401 |
331,590 |
-86,077 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec22 |
221213 |
592.85 |
600.85 |
591.50 |
599.25 |
+17.20 |
171 |
461 |
-141 |
|
|
Jan23 |
221213 |
595.00 |
600.50 |
593.70 |
599.25 |
+28.50 |
174 |
636 |
+144 |
|
|
Feb23 |
221213 |
596.75 |
596.75 |
596.75 |
596.75 |
+23.50 |
|
|
|
|
| Total Volume and Open Interest |
345 |
1,097 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
