|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 14, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221214 |
1479.50 |
1487.00 |
1468.00 |
1482.25 |
+2.50 |
125,861 |
176,236 |
-14,067 |
Hover/Click |
Mar23 |
221214 |
1484.00 |
1490.50 |
1472.50 |
1485.00 |
+0.50 |
85,999 |
210,158 |
+14,305 |
Hover/Click |
May23 |
221214 |
1488.00 |
1493.25 |
1476.75 |
1488.25 |
-0.50 |
20,995 |
95,578 |
+1,589 |
Hover/Click |
Jul23 |
221214 |
1490.00 |
1496.25 |
1480.00 |
1491.00 |
-0.75 |
14,215 |
75,285 |
-93 |
Hover/Click |
Aug23 |
221214 |
1464.50 |
1473.00 |
1458.75 |
1469.50 |
unch |
1,818 |
4,880 |
-238 |
Hover/Click |
Sep23 |
221214 |
1411.50 |
1419.75 |
1407.00 |
1417.25 |
+0.25 |
1,225 |
4,513 |
-87 |
Hover/Click |
Nov23 |
221214 |
1390.00 |
1394.75 |
1383.00 |
1393.25 |
+1.50 |
7,240 |
56,710 |
+505 |
Hover/Click |
Jan24 |
221214 |
1394.25 |
1398.25 |
1386.75 |
1396.75 |
+1.25 |
898 |
2,681 |
-120 |
Hover/Click |
Mar24 |
221214 |
1383.75 |
1393.50 |
1381.75 |
1390.75 |
+1.00 |
377 |
4,332 |
+123 |
Hover/Click |
May24 |
221214 |
1384.00 |
1390.50 |
1379.75 |
1388.50 |
+0.75 |
115 |
2,947 |
-5 |
Hover/Click |
Jul24 |
221214 |
1382.75 |
1391.75 |
1381.25 |
1390.25 |
+0.50 |
74 |
538 |
+12 |
Hover/Click |
Aug24 |
221214 |
1379.50 |
1379.50 |
1379.50 |
1379.50 |
+0.50 |
0 |
5 |
+0 |
Hover/Click |
Sep24 |
221214 |
1356.50 |
1356.50 |
1356.50 |
1356.50 |
+0.50 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221214 |
1328.25 |
1330.75 |
1325.00 |
1330.25 |
+0.25 |
60 |
1,336 |
+7 |
Hover/Click |
Total Volume and Open Interest |
258,877 |
635,484 |
+1,931 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
456.00 |
456.00 |
456.00 |
456.00 |
+6.00 |
22 |
52 |
-22 |
Hover/Click |
Jan23 |
221214 |
453.10 |
461.80 |
450.20 |
460.10 |
+7.80 |
74,174 |
84,028 |
-14,125 |
Hover/Click |
Mar23 |
221214 |
450.30 |
457.90 |
447.70 |
456.20 |
+6.30 |
69,431 |
160,649 |
+10,881 |
Hover/Click |
May23 |
221214 |
445.60 |
451.20 |
443.20 |
450.00 |
+4.50 |
22,175 |
71,561 |
+2,996 |
Hover/Click |
Jul23 |
221214 |
442.10 |
446.60 |
439.90 |
445.40 |
+3.10 |
11,894 |
35,156 |
+995 |
Hover/Click |
Aug23 |
221214 |
435.10 |
438.80 |
432.90 |
437.50 |
+2.00 |
1,993 |
7,312 |
+16 |
Hover/Click |
Sep23 |
221214 |
425.10 |
428.50 |
422.70 |
427.30 |
+1.60 |
1,325 |
6,227 |
+31 |
Hover/Click |
Oct23 |
221214 |
414.10 |
417.30 |
411.70 |
416.20 |
+1.70 |
1,250 |
5,591 |
+256 |
Hover/Click |
Dec23 |
221214 |
412.70 |
415.80 |
410.10 |
414.80 |
+1.70 |
4,456 |
14,443 |
+973 |
Hover/Click |
Jan24 |
221214 |
408.90 |
413.50 |
408.50 |
412.80 |
+1.50 |
116 |
1,217 |
+43 |
Hover/Click |
Total Volume and Open Interest |
186,846 |
387,740 |
+2,035 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
66.31 |
66.31 |
66.31 |
66.31 |
unch |
60 |
30 |
-47 |
Hover/Click |
Jan23 |
221214 |
64.17 |
64.76 |
63.34 |
63.55 |
-0.57 |
67,226 |
84,087 |
-8,883 |
Hover/Click |
Mar23 |
221214 |
63.34 |
64.02 |
62.52 |
62.84 |
-0.53 |
56,336 |
140,043 |
+246 |
Hover/Click |
May23 |
221214 |
62.75 |
63.41 |
61.98 |
62.32 |
-0.47 |
22,621 |
74,642 |
+1,263 |
Hover/Click |
Jul23 |
221214 |
62.28 |
62.90 |
61.50 |
61.89 |
-0.39 |
15,066 |
58,418 |
+719 |
Hover/Click |
Aug23 |
221214 |
61.91 |
62.38 |
61.07 |
61.46 |
-0.32 |
3,297 |
11,382 |
-68 |
Hover/Click |
Sep23 |
221214 |
61.43 |
61.89 |
60.64 |
61.02 |
-0.30 |
2,081 |
12,053 |
+146 |
Hover/Click |
Oct23 |
221214 |
60.87 |
61.45 |
60.20 |
60.58 |
-0.24 |
2,150 |
7,882 |
+232 |
Hover/Click |
Dec23 |
221214 |
60.67 |
61.24 |
59.99 |
60.38 |
-0.29 |
6,652 |
25,490 |
+991 |
Hover/Click |
Jan24 |
221214 |
60.43 |
61.00 |
59.82 |
60.13 |
-0.35 |
286 |
1,527 |
+1 |
Hover/Click |
Total Volume and Open Interest |
175,846 |
420,026 |
-5,381 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221214 |
876.2 |
884.5 |
871.4 |
875.2 |
-1.1 |
11,728 |
24,624 |
-6,280 |
Hover/Click |
Mar23 |
221214 |
858.0 |
867.0 |
855.3 |
860.7 |
+2.2 |
17,688 |
90,853 |
+5,199 |
Hover/Click |
May23 |
221214 |
855.0 |
860.5 |
850.0 |
854.2 |
-0.3 |
4,546 |
61,302 |
-230 |
Hover/Click |
Jul23 |
221214 |
852.0 |
856.1 |
846.2 |
849.8 |
-2.0 |
2,230 |
37,818 |
+364 |
Hover/Click |
Nov23 |
221214 |
826.2 |
830.0 |
820.0 |
823.6 |
-2.4 |
747 |
25,934 |
+461 |
Hover/Click |
Total Volume and Open Interest |
36,939 |
240,793 |
-486 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
644.25 |
644.25 |
639.00 |
639.00 |
-4.75 |
263 |
219 |
-83 |
Hover/Click |
Mar23 |
221214 |
653.00 |
653.50 |
646.75 |
650.50 |
-3.00 |
128,466 |
569,287 |
-6,689 |
Hover/Click |
May23 |
221214 |
653.00 |
653.50 |
647.50 |
651.00 |
-2.50 |
30,840 |
185,388 |
-2,104 |
Hover/Click |
Jul23 |
221214 |
647.75 |
648.50 |
642.75 |
646.25 |
-2.00 |
34,291 |
210,415 |
-2,772 |
Hover/Click |
Sep23 |
221214 |
609.75 |
610.50 |
604.50 |
608.75 |
-0.50 |
10,376 |
79,971 |
-334 |
Hover/Click |
Dec23 |
221214 |
596.00 |
598.00 |
592.00 |
596.25 |
+0.25 |
14,688 |
147,268 |
-116 |
Hover/Click |
Mar24 |
221214 |
604.50 |
605.25 |
599.75 |
603.75 |
+0.25 |
911 |
8,991 |
+266 |
Hover/Click |
May24 |
221214 |
605.75 |
607.75 |
603.00 |
606.75 |
+0.25 |
100 |
1,956 |
+14 |
Hover/Click |
Jul24 |
221214 |
602.50 |
606.75 |
602.00 |
605.75 |
+0.50 |
105 |
1,489 |
+15 |
Hover/Click |
Sep24 |
221214 |
567.75 |
570.00 |
567.75 |
570.00 |
-0.25 |
0 |
97 |
+0 |
Hover/Click |
Total Volume and Open Interest |
220,095 |
1,211,580 |
-11,777 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
728.25 |
728.25 |
728.25 |
728.25 |
-0.50 |
262 |
250 |
+13 |
Hover/Click |
Mar23 |
221214 |
750.00 |
751.75 |
737.75 |
749.25 |
-1.50 |
49,826 |
178,961 |
-3,392 |
Hover/Click |
May23 |
221214 |
760.25 |
762.25 |
748.50 |
758.75 |
-2.25 |
13,068 |
49,849 |
+594 |
Hover/Click |
Jul23 |
221214 |
766.50 |
767.50 |
753.50 |
764.00 |
-1.75 |
8,469 |
65,572 |
+136 |
Hover/Click |
Sep23 |
221214 |
772.75 |
774.75 |
760.75 |
771.25 |
-1.00 |
3,622 |
15,536 |
+269 |
Hover/Click |
Dec23 |
221214 |
780.00 |
786.75 |
772.50 |
783.00 |
-0.75 |
2,011 |
20,160 |
-175 |
Hover/Click |
Total Volume and Open Interest |
77,597 |
334,509 |
-2,483 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec22 |
221214 |
869.75 |
869.75 |
869.75 |
869.75 |
-13.25 |
3 |
13 |
-3 |
Hover/Click |
Mar23 |
221214 |
862.25 |
866.00 |
840.50 |
850.25 |
-15.00 |
19,956 |
88,990 |
+1,213 |
Hover/Click |
May23 |
221214 |
857.00 |
858.00 |
835.50 |
844.50 |
-13.00 |
7,721 |
25,599 |
+245 |
Hover/Click |
Jul23 |
221214 |
849.50 |
849.50 |
830.00 |
838.25 |
-11.00 |
4,616 |
21,440 |
-329 |
Hover/Click |
Sep23 |
221214 |
850.75 |
850.75 |
832.75 |
840.25 |
-9.75 |
1,526 |
10,212 |
+205 |
Hover/Click |
Dec23 |
221214 |
852.50 |
854.00 |
837.25 |
844.50 |
-9.00 |
366 |
5,105 |
-56 |
Hover/Click |
Mar24 |
221214 |
836.25 |
842.00 |
835.50 |
842.00 |
-6.75 |
8 |
169 |
-2 |
Hover/Click |
Total Volume and Open Interest |
34,236 |
151,860 |
+1,278 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec22 |
221214 |
939.50 |
939.50 |
939.50 |
939.50 |
unch |
|
|
|
Hover/Click |
Mar23 |
221214 |
921.00 |
922.00 |
906.50 |
917.25 |
-5.50 |
3,784 |
30,837 |
-55 |
Hover/Click |
May23 |
221214 |
916.75 |
916.75 |
905.25 |
913.00 |
-5.50 |
1,077 |
9,358 |
+9 |
Hover/Click |
Jul23 |
221214 |
907.50 |
912.75 |
901.75 |
909.25 |
-5.00 |
374 |
3,176 |
+12 |
Hover/Click |
Sep23 |
221214 |
890.50 |
899.00 |
888.25 |
894.75 |
-4.00 |
320 |
4,410 |
+23 |
Hover/Click |
Dec23 |
221214 |
897.00 |
902.00 |
897.00 |
898.50 |
-3.00 |
87 |
1,108 |
+39 |
Hover/Click |
Total Volume and Open Interest |
5,642 |
48,899 |
+18 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
410.00 |
410.00 |
410.00 |
410.00 |
+48.75 |
0 |
4 |
-1 |
Hover/Click |
Mar23 |
221214 |
340.75 |
345.00 |
337.50 |
342.00 |
+1.25 |
293 |
3,577 |
+20 |
Hover/Click |
May23 |
221214 |
342.00 |
342.00 |
340.00 |
340.00 |
unch |
22 |
334 |
+5 |
Hover/Click |
Jul23 |
221214 |
342.50 |
342.50 |
338.75 |
340.00 |
unch |
13 |
102 |
+7 |
Hover/Click |
Total Volume and Open Interest |
328 |
4,055 |
+31 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan23 |
221214 |
16.80 |
16.80 |
16.69 |
16.75 |
-0.01 |
840 |
4,313 |
-376 |
Hover/Click |
Mar23 |
221214 |
17.14 |
17.15 |
17.05 |
17.11 |
-0.02 |
612 |
2,499 |
+188 |
Hover/Click |
May23 |
221214 |
17.35 |
17.35 |
17.35 |
17.35 |
-0.01 |
2 |
100 |
+1 |
Hover/Click |
Jul23 |
221214 |
17.59 |
17.59 |
17.59 |
17.59 |
-0.01 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,477 |
7,530 |
-167 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
155.080 |
155.250 |
154.500 |
154.500 |
-0.400 |
1,375 |
8,396 |
-649 |
Hover/Click |
Feb23 |
221214 |
156.350 |
156.500 |
155.580 |
155.700 |
-0.650 |
18,409 |
129,174 |
+94 |
Hover/Click |
Apr23 |
221214 |
160.000 |
160.200 |
159.435 |
159.580 |
-0.470 |
7,932 |
68,313 |
+860 |
Hover/Click |
Jun23 |
221214 |
156.285 |
156.435 |
155.685 |
155.900 |
-0.385 |
4,653 |
52,435 |
+156 |
Hover/Click |
Aug23 |
221214 |
156.450 |
156.550 |
155.900 |
156.150 |
-0.335 |
4,116 |
21,474 |
+942 |
Hover/Click |
Oct23 |
221214 |
160.285 |
160.350 |
159.800 |
160.035 |
-0.200 |
1,327 |
6,774 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,433 |
293,116 |
+1,570 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
221214 |
184.400 |
184.550 |
183.330 |
183.600 |
-0.635 |
5,406 |
15,971 |
-1,200 |
Hover/Click |
Mar23 |
221214 |
185.950 |
186.035 |
185.200 |
185.450 |
-0.285 |
4,059 |
15,461 |
+595 |
Hover/Click |
Apr23 |
221214 |
188.950 |
189.380 |
188.650 |
188.935 |
-0.145 |
1,458 |
6,264 |
+17 |
Hover/Click |
May23 |
221214 |
192.400 |
192.685 |
191.985 |
192.150 |
-0.200 |
933 |
4,048 |
+156 |
Hover/Click |
Aug23 |
221214 |
201.800 |
202.100 |
201.330 |
201.600 |
-0.030 |
279 |
3,588 |
+0 |
Hover/Click |
Sep23 |
221214 |
203.700 |
203.900 |
203.250 |
203.400 |
-0.100 |
42 |
593 |
+19 |
Hover/Click |
Oct23 |
221214 |
205.185 |
205.450 |
204.850 |
204.880 |
-0.120 |
20 |
171 |
-1 |
Hover/Click |
Total Volume and Open Interest |
12,209 |
46,205 |
-414 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
82.550 |
82.580 |
82.150 |
82.330 |
-0.070 |
1,853 |
11,938 |
-443 |
Hover/Click |
Feb23 |
221214 |
84.780 |
85.000 |
83.150 |
83.400 |
-1.180 |
17,305 |
73,727 |
-1,280 |
Hover/Click |
Apr23 |
221214 |
91.380 |
92.000 |
90.350 |
90.730 |
-0.620 |
6,785 |
42,374 |
-1 |
Hover/Click |
May23 |
221214 |
97.480 |
97.800 |
96.700 |
96.980 |
-0.370 |
61 |
1,014 |
-1 |
|
Jun23 |
221214 |
105.580 |
106.080 |
104.580 |
105.080 |
-0.470 |
3,927 |
22,404 |
+118 |
Hover/Click |
Jul23 |
221214 |
106.300 |
106.700 |
105.350 |
105.930 |
-0.350 |
3,108 |
10,653 |
-411 |
Hover/Click |
Aug23 |
221214 |
105.850 |
106.200 |
104.850 |
105.530 |
-0.170 |
2,600 |
12,303 |
+509 |
Hover/Click |
Oct23 |
221214 |
91.450 |
91.780 |
90.900 |
91.280 |
-0.270 |
479 |
8,258 |
+123 |
Hover/Click |
Total Volume and Open Interest |
36,267 |
186,034 |
-1,349 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
20.48 |
20.61 |
20.48 |
20.53 |
+0.03 |
239 |
4,503 |
-58 |
Hover/Click |
Jan23 |
221214 |
19.34 |
19.58 |
19.25 |
19.52 |
+0.27 |
397 |
3,795 |
-19 |
Hover/Click |
Feb23 |
221214 |
19.20 |
19.23 |
19.07 |
19.18 |
-0.03 |
139 |
2,751 |
-3 |
Hover/Click |
Mar23 |
221214 |
19.53 |
19.56 |
19.33 |
19.46 |
+0.01 |
75 |
2,419 |
+42 |
Hover/Click |
Apr23 |
221214 |
19.57 |
19.78 |
19.57 |
19.63 |
+0.01 |
17 |
1,527 |
-1 |
Hover/Click |
May23 |
221214 |
19.85 |
19.85 |
19.85 |
19.85 |
unch |
9 |
1,431 |
+0 |
Hover/Click |
Jun23 |
221214 |
20.00 |
20.01 |
20.00 |
20.00 |
+0.02 |
19 |
1,318 |
+8 |
Hover/Click |
Jul23 |
221214 |
20.08 |
20.21 |
20.08 |
20.15 |
unch |
75 |
867 |
+42 |
Hover/Click |
Aug23 |
221214 |
20.20 |
20.26 |
20.19 |
20.25 |
unch |
82 |
751 |
+49 |
Hover/Click |
Sep23 |
221214 |
20.39 |
20.40 |
20.33 |
20.40 |
+0.01 |
76 |
764 |
+55 |
Hover/Click |
Oct23 |
221214 |
20.40 |
20.59 |
20.40 |
20.59 |
+0.09 |
41 |
393 |
+0 |
Hover/Click |
Nov23 |
221214 |
20.45 |
20.45 |
20.45 |
20.45 |
unch |
46 |
377 |
+14 |
Hover/Click |
Dec23 |
221214 |
20.20 |
20.20 |
20.19 |
20.19 |
-0.01 |
54 |
382 |
+38 |
Hover/Click |
Total Volume and Open Interest |
1,269 |
21,448 |
+167 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec22 |
221214 |
2474 |
2474 |
2474 |
2474 |
-17 |
|
|
|
Hover/Click |
Mar23 |
221214 |
2536 |
2541 |
2516 |
2524 |
-17 |
18,399 |
123,769 |
-66 |
Hover/Click |
May23 |
221214 |
2545 |
2546 |
2523 |
2532 |
-13 |
7,696 |
54,546 |
+902 |
Hover/Click |
Jul23 |
221214 |
2539 |
2548 |
2525 |
2534 |
-12 |
3,786 |
32,722 |
+420 |
Hover/Click |
Sep23 |
221214 |
2528 |
2547 |
2528 |
2532 |
-10 |
1,349 |
15,568 |
+124 |
Hover/Click |
Dec23 |
221214 |
2509 |
2530 |
2507 |
2509 |
-12 |
334 |
19,231 |
-46 |
Hover/Click |
Mar24 |
221214 |
2480 |
2508 |
2480 |
2483 |
-10 |
177 |
10,962 |
-49 |
Hover/Click |
Total Volume and Open Interest |
31,866 |
263,938 |
+1,393 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec22 |
221214 |
167.00 |
169.60 |
166.50 |
168.30 |
+1.15 |
20 |
767 |
-53 |
Hover/Click |
Mar23 |
221214 |
168.20 |
169.55 |
166.05 |
168.15 |
+0.25 |
26,368 |
104,909 |
-3,233 |
Hover/Click |
May23 |
221214 |
168.80 |
169.70 |
166.40 |
168.50 |
+0.35 |
9,292 |
46,512 |
+208 |
Hover/Click |
Jul23 |
221214 |
169.10 |
169.85 |
166.80 |
168.80 |
+0.30 |
5,900 |
18,999 |
+33 |
Hover/Click |
Sep23 |
221214 |
168.70 |
169.55 |
166.65 |
168.60 |
+0.25 |
2,337 |
9,158 |
-138 |
Hover/Click |
Dec23 |
221214 |
168.20 |
168.95 |
166.30 |
168.10 |
+0.25 |
1,655 |
13,018 |
+233 |
Hover/Click |
Total Volume and Open Interest |
46,564 |
199,482 |
-2,530 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221214 |
208.80 |
211.80 |
208.35 |
210.20 |
+2.50 |
1,607 |
5,851 |
-810 |
Hover/Click |
Mar23 |
221214 |
199.90 |
202.20 |
198.95 |
201.05 |
+2.55 |
910 |
4,735 |
+510 |
Hover/Click |
May23 |
221214 |
195.10 |
197.25 |
195.10 |
197.25 |
+2.60 |
79 |
850 |
+40 |
Hover/Click |
Jul23 |
221214 |
192.95 |
192.95 |
192.95 |
192.95 |
+1.10 |
0 |
24 |
+0 |
Hover/Click |
Sep23 |
221214 |
188.45 |
188.45 |
188.45 |
188.45 |
-0.50 |
0 |
4 |
+0 |
Hover/Click |
Nov23 |
221214 |
181.50 |
181.50 |
180.80 |
180.80 |
-1.25 |
4 |
14 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,600 |
11,478 |
-258 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221214 |
19.66 |
20.41 |
19.59 |
20.29 |
+0.53 |
53,286 |
389,167 |
-4,889 |
Hover/Click |
May23 |
221214 |
18.53 |
19.09 |
18.46 |
19.01 |
+0.41 |
22,644 |
197,565 |
+3,845 |
Hover/Click |
Jul23 |
221214 |
17.86 |
18.22 |
17.79 |
18.19 |
+0.29 |
9,967 |
122,002 |
+513 |
Hover/Click |
Oct23 |
221214 |
17.74 |
17.98 |
17.65 |
17.96 |
+0.22 |
6,126 |
78,277 |
+366 |
Hover/Click |
Mar24 |
221214 |
17.77 |
18.03 |
17.73 |
18.02 |
+0.21 |
3,485 |
47,403 |
+668 |
Hover/Click |
May24 |
221214 |
17.01 |
17.22 |
16.95 |
17.20 |
+0.16 |
977 |
13,869 |
+180 |
Hover/Click |
Jul24 |
221214 |
16.54 |
16.68 |
16.43 |
16.67 |
+0.10 |
848 |
14,034 |
+166 |
Hover/Click |
Oct24 |
221214 |
16.42 |
16.50 |
16.31 |
16.49 |
+0.02 |
543 |
13,736 |
+284 |
Hover/Click |
Total Volume and Open Interest |
98,084 |
894,316 |
+1,163 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec22 |
221213 |
2079 |
2098 |
2079 |
2098 |
-10 |
1,715 |
8,891 |
-1,040 |
Hover/Click |
Mar23 |
221214 |
1945 |
1961 |
1940 |
1950 |
-1 |
18,080 |
112,156 |
+664 |
Hover/Click |
May23 |
221214 |
1885 |
1894 |
1881 |
1885 |
-5 |
6,120 |
52,068 |
-1,260 |
Hover/Click |
Jul23 |
221214 |
1866 |
1875 |
1862 |
1867 |
-2 |
3,882 |
37,131 |
+486 |
Hover/Click |
Sep23 |
221214 |
1850 |
1854 |
1844 |
1847 |
-3 |
1,670 |
24,924 |
+494 |
Hover/Click |
Dec23 |
221214 |
1831 |
1832 |
1825 |
1825 |
-6 |
1,249 |
24,499 |
+691 |
Hover/Click |
Mar24 |
221214 |
1803 |
1809 |
1802 |
1802 |
-4 |
177 |
10,909 |
+65 |
Hover/Click |
Total Volume and Open Interest |
33,026 |
278,128 |
+974 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221214 |
537.90 |
556.40 |
536.90 |
554.80 |
+14.50 |
4,856 |
47,415 |
-583 |
Hover/Click |
May23 |
221214 |
523.80 |
538.60 |
523.80 |
536.80 |
+10.40 |
1,844 |
19,881 |
-191 |
Hover/Click |
Aug23 |
221214 |
509.00 |
519.00 |
507.40 |
518.30 |
+8.30 |
1,039 |
8,418 |
+155 |
Hover/Click |
Oct23 |
221214 |
493.60 |
501.20 |
492.40 |
500.60 |
+6.10 |
348 |
7,293 |
+76 |
Hover/Click |
Dec23 |
221214 |
489.40 |
495.00 |
489.10 |
493.20 |
+4.60 |
16 |
2,908 |
+3 |
Hover/Click |
Total Volume and Open Interest |
8,109 |
87,854 |
-545 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
221214 |
81.47 |
82.55 |
80.63 |
81.37 |
-0.26 |
14,218 |
104,559 |
+859 |
Hover/Click |
May23 |
221214 |
81.56 |
82.47 |
80.74 |
81.43 |
-0.24 |
5,073 |
34,732 |
+124 |
Hover/Click |
Jul23 |
221214 |
81.76 |
82.22 |
80.72 |
81.37 |
-0.20 |
3,090 |
30,237 |
+528 |
Hover/Click |
Oct23 |
221214 |
79.77 |
79.77 |
79.77 |
79.77 |
-0.14 |
10 |
21 |
+4 |
Hover/Click |
Dec23 |
221214 |
78.85 |
79.94 |
78.45 |
79.43 |
+0.22 |
1,903 |
22,096 |
-102 |
Hover/Click |
Mar24 |
221214 |
79.53 |
80.18 |
78.78 |
79.66 |
+0.25 |
115 |
2,776 |
+62 |
Hover/Click |
Total Volume and Open Interest |
24,444 |
197,143 |
+1,474 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221214 |
401.7 |
405.8 |
391.2 |
397.0 |
-9.0 |
86 |
2,090 |
-4 |
|
Mar23 |
221214 |
404.0 |
404.0 |
390.1 |
393.5 |
-11.5 |
47 |
720 |
+6 |
|
May23 |
221214 |
410.0 |
410.0 |
405.3 |
407.0 |
-15.0 |
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 |
221214 |
75.27 |
77.75 |
74.90 |
77.28 |
+1.89 |
323,553 |
173,107 |
-27,818 |
Hover/Click |
Feb23 |
221214 |
75.22 |
77.76 |
74.96 |
77.31 |
+1.87 |
148,967 |
186,058 |
+17,152 |
Hover/Click |
Mar23 |
221214 |
75.50 |
77.78 |
75.11 |
77.33 |
+1.75 |
94,832 |
155,228 |
+2,595 |
Hover/Click |
Apr23 |
221214 |
75.51 |
77.69 |
75.21 |
77.28 |
+1.61 |
34,157 |
62,672 |
+2,435 |
Hover/Click |
May23 |
221214 |
75.63 |
77.61 |
75.31 |
77.20 |
+1.49 |
34,506 |
53,361 |
-1,527 |
Hover/Click |
Jun23 |
221214 |
75.62 |
77.46 |
75.24 |
77.04 |
+1.37 |
61,301 |
131,505 |
+5,111 |
Hover/Click |
Jul23 |
221214 |
75.38 |
77.20 |
75.16 |
76.81 |
+1.29 |
18,779 |
43,926 |
-817 |
Hover/Click |
Aug23 |
221214 |
75.16 |
76.79 |
74.99 |
76.51 |
+1.22 |
12,740 |
31,426 |
-910 |
Hover/Click |
Sep23 |
221214 |
74.91 |
76.48 |
74.60 |
76.18 |
+1.18 |
22,261 |
57,893 |
+2,481 |
Hover/Click |
Oct23 |
221214 |
74.54 |
76.07 |
74.54 |
75.81 |
+1.14 |
3,793 |
32,592 |
-209 |
Hover/Click |
Nov23 |
221214 |
74.20 |
75.75 |
74.01 |
75.44 |
+1.10 |
2,701 |
24,998 |
-10 |
Hover/Click |
Dec23 |
221214 |
74.00 |
75.46 |
73.59 |
75.06 |
+1.04 |
41,962 |
171,096 |
+726 |
Hover/Click |
Jan24 |
221214 |
74.50 |
75.12 |
73.93 |
74.65 |
+0.98 |
5,909 |
36,281 |
+375 |
Hover/Click |
Feb24 |
221214 |
73.77 |
74.25 |
73.77 |
74.25 |
+0.93 |
1,652 |
16,456 |
+176 |
Hover/Click |
Mar24 |
221214 |
73.21 |
74.01 |
72.70 |
73.86 |
+0.89 |
8,476 |
20,297 |
-256 |
Hover/Click |
Apr24 |
221214 |
73.49 |
73.49 |
73.49 |
73.49 |
+0.84 |
1,990 |
13,147 |
+1,799 |
Hover/Click |
Total Volume and Open Interest |
835,779 |
1,462,221 |
+3,297 |
|
e-miNY Crude Oil(NYM) |
Jan23 |
221214 |
75.250 |
77.725 |
74.900 |
77.275 |
+1.875 |
16,789 |
3,440 |
+83 |
|
Feb23 |
221214 |
75.300 |
77.750 |
74.975 |
77.300 |
+1.850 |
1,775 |
1,144 |
-292 |
|
Mar23 |
221214 |
75.375 |
77.725 |
75.200 |
77.325 |
+1.750 |
145 |
1,420 |
-21 |
|
Apr23 |
221214 |
75.325 |
77.575 |
75.325 |
77.275 |
+1.600 |
8 |
57 |
+1 |
|
May23 |
221214 |
76.625 |
77.400 |
76.625 |
77.200 |
+1.500 |
9 |
49 |
+1 |
|
Jun23 |
221214 |
76.300 |
77.300 |
76.300 |
77.050 |
+1.375 |
13 |
120 |
-3 |
|
Jul23 |
221214 |
76.850 |
76.850 |
76.800 |
76.800 |
+1.275 |
9 |
17 |
-3 |
|
Aug23 |
221214 |
76.500 |
76.500 |
76.500 |
76.500 |
+1.200 |
0 |
35 |
+0 |
|
Sep23 |
221214 |
76.175 |
76.175 |
76.175 |
76.175 |
+1.175 |
0 |
5 |
+0 |
|
Oct23 |
221214 |
75.800 |
75.800 |
75.800 |
75.800 |
+1.125 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
18,778 |
6,489 |
-254 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan23 |
221214 |
308.94 |
328.48 |
308.20 |
327.68 |
+18.46 |
49,098 |
49,934 |
-2,156 |
Hover/Click |
Feb23 |
221214 |
305.50 |
323.67 |
304.58 |
322.98 |
+17.04 |
45,815 |
53,365 |
+3,762 |
Hover/Click |
Mar23 |
221214 |
296.76 |
312.89 |
296.34 |
312.27 |
+14.39 |
24,026 |
40,336 |
+914 |
Hover/Click |
Apr23 |
221214 |
288.43 |
301.96 |
288.02 |
301.33 |
+12.33 |
14,734 |
38,500 |
+119 |
Hover/Click |
May23 |
221214 |
282.66 |
293.80 |
281.81 |
293.11 |
+10.63 |
7,835 |
17,074 |
+491 |
Hover/Click |
Jun23 |
221214 |
277.55 |
288.62 |
277.26 |
287.61 |
+9.32 |
7,795 |
19,308 |
+183 |
Hover/Click |
Jul23 |
221214 |
279.50 |
286.16 |
275.52 |
284.81 |
+8.32 |
3,882 |
8,974 |
+600 |
Hover/Click |
Aug23 |
221214 |
275.00 |
284.38 |
274.76 |
283.36 |
+7.66 |
2,685 |
4,760 |
+205 |
Hover/Click |
Sep23 |
221214 |
274.45 |
283.85 |
274.29 |
282.51 |
+7.26 |
2,405 |
5,773 |
-17 |
Hover/Click |
Oct23 |
221214 |
278.85 |
282.20 |
276.94 |
281.47 |
+6.83 |
1,099 |
4,310 |
+17 |
Hover/Click |
Nov23 |
221214 |
277.71 |
281.16 |
275.50 |
280.00 |
+6.36 |
748 |
2,727 |
+75 |
Hover/Click |
Dec23 |
221214 |
274.80 |
279.50 |
271.74 |
278.31 |
+5.93 |
1,151 |
14,533 |
-54 |
Hover/Click |
Jan24 |
221214 |
274.05 |
276.89 |
274.05 |
276.89 |
+5.60 |
201 |
2,006 |
-5 |
Hover/Click |
Feb24 |
221214 |
275.00 |
275.63 |
275.00 |
275.63 |
+5.47 |
58 |
421 |
-9 |
Hover/Click |
Total Volume and Open Interest |
161,708 |
268,358 |
+4,193 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan23 |
221214 |
215.76 |
225.24 |
214.77 |
224.44 |
+8.35 |
52,735 |
68,914 |
-8,178 |
Hover/Click |
Feb23 |
221214 |
217.46 |
226.13 |
216.19 |
225.36 |
+7.76 |
39,230 |
52,671 |
+3,477 |
Hover/Click |
Mar23 |
221214 |
218.37 |
226.97 |
217.54 |
226.22 |
+7.17 |
19,070 |
33,534 |
+650 |
Hover/Click |
Apr23 |
221214 |
235.94 |
243.96 |
235.39 |
243.38 |
+6.37 |
11,660 |
20,513 |
+689 |
Hover/Click |
May23 |
221214 |
237.54 |
244.27 |
237.54 |
243.75 |
+5.97 |
7,184 |
19,304 |
+491 |
Hover/Click |
Jun23 |
221214 |
237.07 |
243.52 |
235.64 |
243.04 |
+5.78 |
10,559 |
18,774 |
+504 |
Hover/Click |
Jul23 |
221214 |
235.30 |
241.46 |
235.30 |
241.23 |
+5.64 |
4,431 |
4,974 |
-221 |
Hover/Click |
Aug23 |
221214 |
235.62 |
238.91 |
233.90 |
238.73 |
+5.57 |
3,380 |
4,330 |
+189 |
Hover/Click |
Sep23 |
221214 |
230.85 |
235.25 |
230.10 |
235.05 |
+5.49 |
3,617 |
7,596 |
+219 |
Hover/Click |
Oct23 |
221214 |
216.91 |
220.29 |
215.90 |
220.28 |
+5.40 |
1,116 |
3,406 |
-53 |
Hover/Click |
Total Volume and Open Interest |
156,983 |
262,874 |
-2,008 |
|
e-miNY RBOB Gasoline(NYM) |
Jan23 |
221214 |
224.44 |
224.44 |
224.44 |
224.44 |
+8.35 |
0 |
2 |
+0 |
|
Feb23 |
221214 |
225.36 |
225.36 |
225.36 |
225.36 |
+7.76 |
|
|
|
|
Mar23 |
221214 |
226.22 |
226.22 |
226.22 |
226.22 |
+7.17 |
|
|
|
|
Apr23 |
221214 |
243.38 |
243.38 |
243.38 |
243.38 |
+6.37 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan23 |
221214 |
6.951 |
6.961 |
6.337 |
6.430 |
-0.505 |
171,431 |
81,751 |
-18,196 |
Hover/Click |
Feb23 |
221214 |
6.760 |
6.764 |
6.138 |
6.220 |
-0.513 |
62,493 |
74,631 |
+265 |
Hover/Click |
Mar23 |
221214 |
6.096 |
6.096 |
5.566 |
5.620 |
-0.451 |
85,077 |
152,365 |
+6,579 |
Hover/Click |
Apr23 |
221214 |
5.390 |
5.390 |
5.072 |
5.129 |
-0.225 |
39,729 |
102,167 |
-101 |
Hover/Click |
May23 |
221214 |
5.305 |
5.322 |
5.048 |
5.102 |
-0.199 |
24,463 |
103,934 |
+1,002 |
Hover/Click |
Jun23 |
221214 |
5.406 |
5.406 |
5.133 |
5.189 |
-0.186 |
9,963 |
33,150 |
-420 |
Hover/Click |
Jul23 |
221214 |
5.432 |
5.468 |
5.224 |
5.271 |
-0.178 |
9,559 |
31,582 |
+258 |
Hover/Click |
Aug23 |
221214 |
5.450 |
5.459 |
5.217 |
5.260 |
-0.181 |
7,437 |
31,398 |
+526 |
Hover/Click |
Sep23 |
221214 |
5.357 |
5.387 |
5.145 |
5.190 |
-0.179 |
7,685 |
37,346 |
+900 |
Hover/Click |
Oct23 |
221214 |
5.417 |
5.436 |
5.201 |
5.242 |
-0.184 |
10,708 |
47,538 |
-680 |
Hover/Click |
Nov23 |
221214 |
5.610 |
5.644 |
5.415 |
5.450 |
-0.188 |
2,812 |
22,065 |
+414 |
Hover/Click |
Dec23 |
221214 |
5.943 |
5.943 |
5.716 |
5.777 |
-0.179 |
4,081 |
33,119 |
+633 |
Hover/Click |
Jan24 |
221214 |
6.187 |
6.187 |
5.990 |
6.018 |
-0.183 |
5,220 |
43,088 |
+705 |
Hover/Click |
Feb24 |
221214 |
5.787 |
5.851 |
5.683 |
5.704 |
-0.175 |
1,655 |
13,917 |
+246 |
Hover/Click |
Mar24 |
221214 |
5.089 |
5.102 |
4.991 |
5.007 |
-0.132 |
2,213 |
27,378 |
+38 |
Hover/Click |
Apr24 |
221214 |
4.212 |
4.230 |
4.176 |
4.194 |
-0.037 |
2,150 |
25,687 |
+499 |
Hover/Click |
Total Volume and Open Interest |
452,713 |
988,733 |
-5,036 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
221214 |
80.35 |
83.15 |
80.11 |
82.70 |
+2.02 |
213,072 |
285,950 |
-19,151 |
Hover/Click |
Mar23 |
221214 |
80.53 |
83.22 |
80.31 |
82.75 |
+1.89 |
158,365 |
330,716 |
+11,244 |
Hover/Click |
Apr23 |
221214 |
80.47 |
82.95 |
80.28 |
82.49 |
+1.70 |
81,932 |
149,858 |
+7,127 |
Hover/Click |
May23 |
221214 |
80.38 |
82.71 |
80.18 |
82.27 |
+1.59 |
51,112 |
132,843 |
+4,594 |
Hover/Click |
Jun23 |
221214 |
80.19 |
82.42 |
79.95 |
81.99 |
+1.52 |
79,831 |
213,500 |
+2,976 |
Hover/Click |
Jul23 |
221214 |
80.02 |
82.14 |
79.72 |
81.72 |
+1.46 |
22,343 |
72,980 |
+1,195 |
Hover/Click |
Aug23 |
221214 |
79.76 |
81.81 |
79.44 |
81.39 |
+1.41 |
12,359 |
53,362 |
+439 |
Hover/Click |
Sep23 |
221214 |
79.44 |
81.43 |
79.11 |
81.03 |
+1.38 |
17,105 |
64,395 |
+1,372 |
Hover/Click |
Oct23 |
221214 |
79.02 |
81.02 |
78.81 |
80.62 |
+1.33 |
5,843 |
37,771 |
+90 |
Hover/Click |
Nov23 |
221214 |
79.25 |
80.79 |
79.25 |
80.22 |
+1.29 |
3,159 |
35,063 |
-7 |
Hover/Click |
Dec23 |
221214 |
78.44 |
80.20 |
78.09 |
79.83 |
+1.25 |
43,772 |
181,924 |
+2,368 |
Hover/Click |
Jan24 |
221214 |
79.46 |
79.46 |
79.46 |
79.46 |
+1.21 |
2,765 |
25,932 |
-16 |
Hover/Click |
Feb24 |
221214 |
78.14 |
79.36 |
78.14 |
79.09 |
+1.16 |
3,764 |
29,959 |
-11 |
Hover/Click |
Mar24 |
221214 |
78.32 |
78.90 |
78.20 |
78.71 |
+1.10 |
5,636 |
23,059 |
+657 |
Hover/Click |
Total Volume and Open Interest |
718,797 |
1,870,656 |
+13,355 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221214 |
886.75 |
937.75 |
884.50 |
922.75 |
+39.25 |
73,288 |
108,905 |
-3,779 |
Hover/Click |
Feb23 |
221214 |
872.75 |
921.75 |
870.75 |
908.50 |
+38.25 |
53,657 |
75,496 |
+6,932 |
Hover/Click |
Mar23 |
221214 |
853.00 |
897.75 |
851.50 |
885.00 |
+35.00 |
31,509 |
64,914 |
+1,320 |
Hover/Click |
Apr23 |
221214 |
830.25 |
870.75 |
828.75 |
859.75 |
+32.25 |
20,052 |
40,373 |
+2,036 |
Hover/Click |
May23 |
221214 |
814.25 |
850.00 |
813.50 |
841.00 |
+30.25 |
10,050 |
26,605 |
+346 |
Hover/Click |
Jun23 |
221214 |
803.75 |
837.00 |
802.75 |
828.75 |
+29.00 |
16,113 |
32,937 |
-131 |
Hover/Click |
Jul23 |
221214 |
800.50 |
828.00 |
798.00 |
821.75 |
+27.75 |
3,768 |
14,435 |
-38 |
Hover/Click |
Aug23 |
221214 |
796.25 |
822.25 |
795.50 |
816.25 |
+26.00 |
3,130 |
11,698 |
+351 |
Hover/Click |
Sep23 |
221214 |
792.50 |
818.75 |
790.75 |
811.25 |
+24.25 |
4,018 |
14,542 |
-43 |
Hover/Click |
Oct23 |
221214 |
787.50 |
812.25 |
787.50 |
806.25 |
+22.75 |
1,507 |
10,290 |
+202 |
Hover/Click |
Total Volume and Open Interest |
227,529 |
465,437 |
+7,417 |
|
Ethanol(CBOT) |
Jan23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
221214 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221214 |
75.05 |
77.76 |
74.99 |
77.28 |
+1.89 |
27,349 |
28,647 |
-3,389 |
Hover/Click |
Feb23 |
221214 |
75.06 |
77.79 |
75.04 |
77.31 |
+1.87 |
41,185 |
50,015 |
-1,332 |
Hover/Click |
Mar23 |
221214 |
75.36 |
77.72 |
75.32 |
77.33 |
+1.75 |
30,297 |
56,238 |
-1,105 |
Hover/Click |
Apr23 |
221214 |
75.43 |
77.55 |
75.37 |
77.28 |
+1.61 |
12,404 |
29,053 |
+204 |
Hover/Click |
May23 |
221214 |
75.64 |
77.50 |
75.59 |
77.20 |
+1.49 |
7,855 |
14,028 |
+364 |
Hover/Click |
Jun23 |
221214 |
75.57 |
77.34 |
75.28 |
77.04 |
+1.37 |
10,838 |
55,826 |
+1,233 |
Hover/Click |
Jul23 |
221214 |
76.67 |
77.00 |
76.67 |
76.81 |
+1.29 |
1,062 |
9,820 |
+15 |
Hover/Click |
Aug23 |
221214 |
76.68 |
76.68 |
76.51 |
76.51 |
+1.22 |
166 |
4,858 |
+11 |
Hover/Click |
Sep23 |
221214 |
76.18 |
76.18 |
76.18 |
76.18 |
+1.18 |
1,678 |
12,457 |
+39 |
Hover/Click |
Oct23 |
221214 |
75.81 |
75.81 |
75.81 |
75.81 |
+1.14 |
99 |
2,736 |
+0 |
Hover/Click |
Nov23 |
221214 |
75.44 |
75.44 |
75.44 |
75.44 |
+1.10 |
71 |
5,609 |
+28 |
Hover/Click |
Dec23 |
221214 |
73.82 |
75.22 |
73.82 |
75.06 |
+1.04 |
6,147 |
56,326 |
-568 |
Hover/Click |
Jan24 |
221214 |
74.65 |
74.65 |
74.65 |
74.65 |
+0.98 |
0 |
3,475 |
+0 |
Hover/Click |
Feb24 |
221214 |
74.25 |
74.25 |
74.25 |
74.25 |
+0.93 |
0 |
1,254 |
+0 |
Hover/Click |
Mar24 |
221214 |
73.86 |
73.86 |
73.86 |
73.86 |
+0.89 |
0 |
2,078 |
+0 |
Hover/Click |
Apr24 |
221214 |
73.49 |
73.49 |
73.49 |
73.49 |
+0.84 |
0 |
550 |
+0 |
Hover/Click |
Total Volume and Open Interest |
140,232 |
385,467 |
-4,601 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec22 |
221214 |
103.990 |
104.195 |
103.395 |
103.740 |
-0.202 |
29,209 |
39,673 |
-2,607 |
Hover/Click |
Mar23 |
221214 |
103.595 |
103.850 |
103.065 |
103.412 |
-0.155 |
8,715 |
7,362 |
+3,482 |
Hover/Click |
Jun23 |
221214 |
103.165 |
103.300 |
103.012 |
103.012 |
-0.195 |
2 |
180 |
+2 |
Hover/Click |
Total Volume and Open Interest |
37,926 |
47,215 |
+877 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
68.57 |
68.84 |
68.12 |
68.50 |
-0.10 |
64,691 |
136,935 |
-7,001 |
Hover/Click |
Mar23 |
221214 |
68.82 |
69.07 |
68.32 |
68.73 |
-0.10 |
15,090 |
22,333 |
+5,461 |
Hover/Click |
Jun23 |
221214 |
68.86 |
69.28 |
68.71 |
68.99 |
-0.12 |
14 |
124 |
+12 |
Hover/Click |
Total Volume and Open Interest |
79,922 |
159,806 |
-1,513 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
123.70 |
124.49 |
123.44 |
124.05 |
+0.28 |
123,057 |
181,827 |
-22,554 |
Hover/Click |
Mar23 |
221214 |
124.03 |
124.79 |
123.76 |
124.35 |
+0.28 |
61,815 |
51,518 |
+26,979 |
Hover/Click |
Jun23 |
221214 |
124.04 |
124.95 |
123.97 |
124.56 |
+0.31 |
29 |
475 |
-6 |
Hover/Click |
Total Volume and Open Interest |
187,450 |
237,363 |
+5,708 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
73.81 |
73.98 |
73.46 |
73.74 |
-0.04 |
77,170 |
120,354 |
-11,145 |
Hover/Click |
Mar23 |
221214 |
73.88 |
74.05 |
73.55 |
73.82 |
-0.04 |
25,902 |
32,569 |
+15,847 |
Hover/Click |
Jun23 |
221214 |
73.90 |
74.10 |
73.74 |
73.94 |
-0.05 |
184 |
2,646 |
+56 |
Hover/Click |
Sep23 |
221214 |
74.05 |
74.24 |
73.86 |
74.05 |
-0.04 |
15 |
358 |
+11 |
Hover/Click |
Total Volume and Open Interest |
103,351 |
156,364 |
+4,758 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
73.85 |
74.39 |
73.48 |
73.90 |
+0.03 |
111,137 |
172,521 |
-13,473 |
Hover/Click |
Mar23 |
221214 |
74.71 |
75.25 |
74.43 |
74.75 |
+0.02 |
39,517 |
37,404 |
+17,114 |
Hover/Click |
Jun23 |
221214 |
75.64 |
76.23 |
75.55 |
75.75 |
+0.01 |
63 |
561 |
+55 |
Hover/Click |
Total Volume and Open Interest |
150,873 |
211,385 |
+3,719 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
107.78 |
108.59 |
107.62 |
108.21 |
+0.45 |
15,736 |
35,200 |
-3,158 |
Hover/Click |
Mar23 |
221214 |
108.94 |
109.67 |
108.72 |
109.30 |
+0.43 |
5,024 |
6,729 |
+2,463 |
Hover/Click |
Jun23 |
221214 |
110.49 |
110.82 |
109.99 |
110.49 |
+0.45 |
14 |
336 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,774 |
42,279 |
-695 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
106.39 |
107.01 |
106.20 |
106.70 |
+0.28 |
245,288 |
562,503 |
-41,754 |
Hover/Click |
Mar23 |
221214 |
107.07 |
107.68 |
106.90 |
107.38 |
+0.27 |
115,772 |
166,644 |
+59,297 |
Hover/Click |
Jun23 |
221214 |
107.68 |
108.32 |
107.63 |
108.05 |
+0.28 |
232 |
8,462 |
+5 |
Hover/Click |
Total Volume and Open Interest |
362,110 |
742,371 |
+17,566 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
511.25 |
511.88 |
505.50 |
507.75 |
-2.63 |
86,497 |
236,424 |
-36,801 |
Hover/Click |
Mar23 |
221214 |
503.50 |
504.25 |
498.00 |
500.25 |
-2.50 |
58,722 |
58,720 |
+46,398 |
Hover/Click |
Total Volume and Open Interest |
145,223 |
295,224 |
+9,601 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan23 |
221214 |
188.00 |
189.95 |
185.55 |
188.05 |
+0.05 |
9,771 |
33,859 |
+331 |
|
Feb23 |
221214 |
187.70 |
188.85 |
184.45 |
186.85 |
-0.05 |
60 |
635 |
+11 |
|
Mar23 |
221214 |
185.05 |
185.05 |
184.65 |
185.05 |
-0.90 |
6 |
75 |
+6 |
Hover/Click |
Apr23 |
221214 |
184.00 |
184.00 |
184.00 |
184.00 |
-0.90 |
|
|
|
|
Total Volume and Open Interest |
9,837 |
34,569 |
+348 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
131~200 |
131~210 |
130~220 |
131~050 |
-0~030 |
557 |
3,264 |
-41 |
Hover/Click |
Mar23 |
221214 |
131~010 |
131~220 |
130~100 |
131~050 |
-0~020 |
280,933 |
1,170,071 |
+4,458 |
Hover/Click |
Jun23 |
221214 |
131~270 |
132~070 |
131~270 |
132~050 |
+0~230 |
7 |
23 |
+7 |
Hover/Click |
Total Volume and Open Interest |
281,497 |
1,173,358 |
+4,424 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
114~180 |
114~265 |
114~010 |
114~145 |
-0~025 |
1,817 |
7,446 |
-2,263 |
Hover/Click |
Mar23 |
221214 |
114~230 |
115~020 |
114~080 |
114~230 |
-0~020 |
1,103,042 |
3,778,543 |
+39,928 |
Hover/Click |
Jun23 |
221214 |
115~235 |
115~240 |
115~095 |
115~145 |
-0~015 |
5 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,104,864 |
3,786,053 |
+37,665 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
109~070 |
109~120 |
108~284 |
109~046 |
unch |
1,475 |
4,332 |
-247 |
Hover/Click |
Mar23 |
221214 |
109~110 |
109~196 |
109~016 |
109~112 |
-0~006 |
686,412 |
4,084,357 |
-11,541 |
Hover/Click |
Jun23 |
221214 |
109~192 |
109~192 |
109~192 |
109~192 |
-0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
687,887 |
4,088,689 |
-11,788 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
102~291 |
102~316 |
102~235 |
102~261 |
+0~004 |
586 |
4,734 |
-2,959 |
Hover/Click |
Mar23 |
221214 |
103~005 |
103~054 |
102~274 |
102~314 |
-0~012 |
334,245 |
2,139,614 |
+7,543 |
Hover/Click |
Jun23 |
221214 |
103~042 |
103~042 |
103~042 |
103~042 |
-0~012 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
334,832 |
2,144,352 |
+4,585 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
95.257 |
95.262 |
95.243 |
95.255 |
unch |
115,635 |
1,305,013 |
-12,502 |
|
Mar23 |
221214 |
94.960 |
95.025 |
94.895 |
94.965 |
unch |
80,266 |
813,584 |
-9,931 |
|
Jun23 |
221214 |
94.950 |
95.015 |
94.840 |
94.930 |
-0.020 |
45,357 |
675,630 |
+5,669 |
|
Sep23 |
221214 |
95.110 |
95.210 |
95.025 |
95.100 |
-0.010 |
31,364 |
684,633 |
-1,963 |
|
Dec23 |
221214 |
95.455 |
95.580 |
95.380 |
95.450 |
-0.005 |
49,406 |
755,161 |
-3,061 |
|
Mar24 |
221214 |
95.905 |
96.020 |
95.825 |
95.895 |
-0.005 |
22,017 |
374,554 |
+444 |
|
Jun24 |
221214 |
96.310 |
96.400 |
96.230 |
96.300 |
unch |
15,719 |
391,682 |
-1,047 |
|
Sep24 |
221214 |
96.595 |
96.655 |
96.510 |
96.575 |
unch |
15,041 |
360,071 |
+830 |
|
Dec24 |
221214 |
96.725 |
96.790 |
96.660 |
96.720 |
+0.005 |
26,125 |
588,817 |
+1,351 |
|
Mar25 |
221214 |
96.785 |
96.860 |
96.740 |
96.800 |
+0.010 |
8,081 |
227,964 |
+262 |
|
Jun25 |
221214 |
96.830 |
96.905 |
96.785 |
96.845 |
+0.010 |
7,361 |
165,736 |
+326 |
|
Sep25 |
221214 |
96.855 |
96.935 |
96.805 |
96.875 |
+0.010 |
9,792 |
121,086 |
+2,930 |
|
Dec25 |
221214 |
96.875 |
96.945 |
96.820 |
96.890 |
+0.010 |
11,340 |
148,298 |
+511 |
|
Mar26 |
221214 |
96.875 |
96.945 |
96.815 |
96.890 |
+0.010 |
4,891 |
80,182 |
-66 |
|
Jun26 |
221214 |
96.865 |
96.930 |
96.795 |
96.880 |
+0.010 |
14,523 |
82,048 |
+3,471 |
|
Sep26 |
221214 |
96.850 |
96.910 |
96.780 |
96.860 |
+0.005 |
5,086 |
93,061 |
-231 |
|
Dec26 |
221214 |
96.835 |
96.890 |
96.760 |
96.840 |
+0.005 |
3,902 |
69,889 |
-159 |
|
Mar27 |
221214 |
96.805 |
96.855 |
96.735 |
96.815 |
+0.005 |
3,113 |
45,333 |
-176 |
|
Total Volume and Open Interest |
481,901 |
7,208,512 |
-12,862 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221214 |
143~18 |
144~12 |
142~22 |
143~18 |
-0~10 |
154 |
2,905 |
-51 |
|
Mar23 |
221214 |
143~23 |
144~25 |
142~24 |
143~21 |
-0~09 |
158,436 |
1,416,149 |
-388 |
|
Jun23 |
221214 |
143~21 |
143~21 |
143~21 |
143~21 |
-0~09 |
|
|
|
|
Total Volume and Open Interest |
158,590 |
1,419,054 |
-439 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221214 |
121~205 |
121~290 |
121~100 |
121~205 |
unch |
64 |
2,217 |
+2 |
|
Mar23 |
221214 |
121~180 |
122~010 |
121~005 |
121~195 |
-0~015 |
302,335 |
1,412,004 |
+12,897 |
|
Jun23 |
221214 |
121~195 |
121~195 |
121~195 |
121~195 |
-0~015 |
|
|
|
|
Total Volume and Open Interest |
302,399 |
1,414,221 |
+12,899 |
|
30 Day Federal Funds(CBOT) |
Dec22 |
221214 |
95.893 |
95.895 |
95.890 |
95.893 |
unch |
22,920 |
253,354 |
-2,463 |
|
Jan23 |
221214 |
95.660 |
95.670 |
95.660 |
95.665 |
unch |
57,872 |
406,228 |
+6,678 |
|
Feb23 |
221214 |
95.345 |
95.375 |
95.310 |
95.360 |
+0.010 |
46,439 |
247,968 |
+11,729 |
|
Mar23 |
221214 |
95.285 |
95.315 |
95.240 |
95.300 |
+0.010 |
9,121 |
58,959 |
-1,021 |
|
Apr23 |
221214 |
95.180 |
95.240 |
95.125 |
95.195 |
+0.005 |
26,349 |
104,957 |
+1,343 |
|
May23 |
221214 |
95.150 |
95.215 |
95.060 |
95.140 |
-0.015 |
15,124 |
70,807 |
+501 |
|
Total Volume and Open Interest |
206,556 |
1,378,316 |
+18,758 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
221214 |
147.99 |
148.50 |
147.98 |
148.17 |
+0.16 |
3,789 |
12,906 |
+1,462 |
Hover/Click |
Jun23 |
221214 |
148.17 |
148.17 |
148.17 |
148.17 |
+0.16 |
|
|
|
Hover/Click |
Sep23 |
221214 |
148.17 |
148.17 |
148.17 |
148.17 |
+0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,826 |
12,906 |
-2,011 |
|
Euro-Buxl(EUREX) |
Mar23 |
221214 |
159.50 |
160.62 |
155.60 |
157.10 |
-3.30 |
40,281 |
200,590 |
-1,090 |
|
Jun23 |
221214 |
155.60 |
155.60 |
155.60 |
155.60 |
-3.20 |
0 |
76 |
+0 |
|
Sep23 |
221214 |
155.52 |
155.52 |
155.52 |
155.52 |
-3.30 |
|
|
|
|
Total Volume and Open Interest |
40,281 |
200,666 |
-1,090 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
221214 |
140.62 |
141.06 |
139.65 |
140.45 |
-0.39 |
478,618 |
1,288,157 |
-18,160 |
Hover/Click |
Jun23 |
221214 |
138.92 |
138.92 |
138.92 |
138.92 |
-0.39 |
8 |
11 |
+7 |
Hover/Click |
Sep23 |
221214 |
137.78 |
137.78 |
137.78 |
137.78 |
-0.39 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
478,626 |
1,288,168 |
-18,153 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
221214 |
119.07 |
119.31 |
118.72 |
119.12 |
-0.02 |
286,024 |
1,512,473 |
-44,712 |
Hover/Click |
Jun23 |
221214 |
119.44 |
119.44 |
119.44 |
119.44 |
-0.02 |
|
|
|
Hover/Click |
Sep23 |
221214 |
121.06 |
121.06 |
121.06 |
121.06 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
286,024 |
1,512,473 |
-44,712 |
|
Euro-Schatz(EUREX) |
Mar23 |
221214 |
106.56 |
106.63 |
106.42 |
106.58 |
+0.01 |
233,208 |
1,682,514 |
-42,761 |
|
Jun23 |
221214 |
106.74 |
106.74 |
106.74 |
106.74 |
+0.01 |
|
|
|
|
Sep23 |
221214 |
107.33 |
107.33 |
107.33 |
107.33 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
233,208 |
1,682,514 |
-42,761 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221214 |
97.855 |
97.855 |
97.855 |
97.855 |
-0.015 |
0 |
283 |
-10 |
|
Mar23 |
221214 |
97.215 |
97.215 |
97.215 |
97.215 |
+0.010 |
0 |
401 |
+0 |
|
Jun23 |
221214 |
97.050 |
97.050 |
97.050 |
97.050 |
+0.030 |
0 |
52 |
+0 |
|
Total Volume and Open Interest |
0 |
1,374 |
-10 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec22 |
221214 |
104~31 |
105~00 |
104~25 |
104~25 |
-0~22 |
55 |
72,049 |
-540 |
Hover/Click |
Mar23 |
221214 |
104~24 |
104~28 |
103~27 |
103~31 |
-0~20 |
148,794 |
371,192 |
-131 |
Hover/Click |
Total Volume and Open Interest |
148,849 |
443,241 |
-671 |
|
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 |
221214 |
97.870 |
97.885 |
97.850 |
97.855 |
-0.015 |
130,967 |
695,916 |
-754 |
|
Mar23 |
221214 |
97.190 |
97.230 |
97.165 |
97.210 |
+0.005 |
100,530 |
517,444 |
-5,079 |
|
Jun23 |
221214 |
97.005 |
97.060 |
96.975 |
97.045 |
+0.025 |
79,062 |
478,893 |
+3,463 |
|
Total Volume and Open Interest |
857,382 |
4,082,738 |
+5,425 |
|
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 |
221214 |
96.52 |
96.59 |
96.51 |
96.52 |
unch |
27,450 |
247,646 |
-417 |
|
Jun23 |
221214 |
96.22 |
96.31 |
96.22 |
96.24 |
+0.01 |
13,420 |
121,286 |
-1,976 |
|
Sep23 |
221214 |
96.13 |
96.24 |
96.13 |
96.15 |
+0.01 |
7,258 |
121,818 |
+429 |
|
Dec23 |
221214 |
96.14 |
96.26 |
96.13 |
96.17 |
+0.02 |
6,528 |
119,537 |
-1,711 |
|
Mar24 |
221214 |
96.19 |
96.33 |
96.19 |
96.25 |
+0.05 |
6,015 |
82,974 |
+162 |
|
Jun24 |
221214 |
96.27 |
96.42 |
96.26 |
96.34 |
+0.06 |
5,128 |
77,414 |
-161 |
|
Sep24 |
221214 |
96.34 |
96.48 |
96.33 |
96.42 |
+0.08 |
4,156 |
46,541 |
-269 |
|
Dec24 |
221214 |
96.39 |
96.54 |
96.39 |
96.48 |
+0.08 |
5,985 |
9,964 |
+2,567 |
|
Mar25 |
221214 |
96.53 |
96.53 |
96.53 |
96.53 |
+0.09 |
75 |
391 |
+25 |
|
Total Volume and Open Interest |
76,015 |
828,214 |
-1,351 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221214 |
96.59 |
96.70 |
96.57 |
96.63 |
+0.03 |
595,429 |
627,760 |
-300,011 |
|
Mar23 |
221214 |
96.59 |
96.69 |
96.56 |
96.62 |
+0.03 |
500,090 |
727,665 |
+341,043 |
|
Total Volume and Open Interest |
1,095,519 |
1,355,425 |
+41,032 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec22 |
221214 |
96.88 |
96.99 |
96.86 |
96.91 |
+0.04 |
252,775 |
510,969 |
-170,287 |
|
Mar23 |
221214 |
96.82 |
96.94 |
96.80 |
96.86 |
+0.05 |
195,446 |
351,751 |
+171,513 |
|
Total Volume and Open Interest |
448,221 |
862,720 |
+1,226 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec22 |
221214 |
1810.8 |
1812.8 |
1797.9 |
1807.5 |
-6.4 |
85 |
2,563 |
-141 |
Hover/Click |
Feb23 |
221214 |
1822.6 |
1825.4 |
1806.2 |
1818.7 |
-6.8 |
107,782 |
361,308 |
-3,757 |
Hover/Click |
Apr23 |
221214 |
1837.3 |
1840.2 |
1821.6 |
1833.8 |
-6.7 |
3,364 |
31,553 |
+332 |
Hover/Click |
Jun23 |
221214 |
1852.6 |
1855.0 |
1837.2 |
1849.2 |
-6.6 |
1,614 |
13,867 |
-228 |
Hover/Click |
Aug23 |
221214 |
1867.8 |
1870.0 |
1852.8 |
1864.8 |
-6.5 |
351 |
5,100 |
+126 |
Hover/Click |
Oct23 |
221214 |
1880.4 |
1880.4 |
1880.4 |
1880.4 |
-6.8 |
3 |
1,158 |
+1 |
Hover/Click |
Dec23 |
221214 |
1895.4 |
1900.2 |
1895.4 |
1896.1 |
-6.9 |
77 |
6,410 |
+7 |
Hover/Click |
Feb24 |
221214 |
1911.0 |
1911.0 |
1911.0 |
1911.0 |
-6.9 |
0 |
413 |
+0 |
Hover/Click |
Apr24 |
221214 |
1925.1 |
1925.1 |
1925.1 |
1925.1 |
-6.9 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221214 |
1939.3 |
1939.3 |
1939.3 |
1939.3 |
-6.9 |
0 |
294 |
+0 |
Hover/Click |
Aug24 |
221214 |
1947.8 |
1947.8 |
1947.8 |
1947.8 |
-6.9 |
|
|
|
Hover/Click |
Oct24 |
221214 |
1961.9 |
1961.9 |
1961.9 |
1961.9 |
-6.9 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
113,583 |
424,139 |
-3,651 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec22 |
221214 |
2375.5 |
2408.0 |
2350.0 |
2394.6 |
+14.5 |
18 |
1,360 |
-369 |
Hover/Click |
Mar23 |
221214 |
2396.5 |
2427.5 |
2360.5 |
2413.6 |
+14.6 |
39,129 |
107,597 |
-811 |
Hover/Click |
May23 |
221214 |
2412.0 |
2443.5 |
2379.5 |
2430.5 |
+15.0 |
1,143 |
7,741 |
+93 |
Hover/Click |
Jul23 |
221214 |
2429.5 |
2454.0 |
2400.0 |
2448.4 |
+14.7 |
292 |
1,970 |
-91 |
Hover/Click |
Sep23 |
221214 |
2455.5 |
2483.0 |
2428.0 |
2470.6 |
+13.9 |
218 |
1,473 |
+58 |
Hover/Click |
Dec23 |
221214 |
2478.0 |
2509.5 |
2476.0 |
2500.9 |
+14.2 |
28 |
657 |
+0 |
Hover/Click |
Mar24 |
221214 |
2554.5 |
2554.5 |
2529.4 |
2529.4 |
+14.3 |
3 |
8 |
+3 |
Hover/Click |
Total Volume and Open Interest |
41,191 |
122,491 |
-1,120 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221214 |
1042.6 |
1047.8 |
1028.1 |
1038.7 |
-0.2 |
20,371 |
43,959 |
-3,330 |
Hover/Click |
Apr23 |
221214 |
1046.6 |
1050.7 |
1031.6 |
1042.1 |
+0.3 |
5,683 |
26,701 |
+4,199 |
Hover/Click |
Jul23 |
221214 |
1052.7 |
1052.7 |
1036.2 |
1045.0 |
+0.9 |
23 |
263 |
+14 |
Hover/Click |
Oct23 |
221214 |
1048.2 |
1048.2 |
1048.2 |
1048.2 |
+1.2 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,077 |
70,947 |
+883 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec22 |
221214 |
1899.70 |
1899.70 |
1899.70 |
1899.70 |
-14.60 |
0 |
1 |
+0 |
Hover/Click |
Mar23 |
221214 |
1938.00 |
1945.00 |
1909.00 |
1922.10 |
-14.60 |
1,789 |
7,533 |
-152 |
Hover/Click |
Jun23 |
221214 |
1937.00 |
1946.00 |
1922.50 |
1930.40 |
-14.60 |
19 |
112 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,808 |
7,646 |
-154 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec22 |
221214 |
383.80 |
387.65 |
382.70 |
387.50 |
+3.55 |
542 |
2,531 |
-198 |
Hover/Click |
Mar23 |
221214 |
384.55 |
389.20 |
382.30 |
387.80 |
+3.60 |
45,286 |
104,340 |
-1,404 |
Hover/Click |
May23 |
221214 |
384.65 |
389.10 |
382.60 |
387.95 |
+3.65 |
5,575 |
23,774 |
-931 |
Hover/Click |
Jul23 |
221214 |
387.65 |
389.10 |
382.95 |
388.00 |
+3.55 |
4,299 |
13,093 |
+734 |
Hover/Click |
Sep23 |
221214 |
384.65 |
388.45 |
383.00 |
387.70 |
+3.60 |
1,244 |
5,301 |
+86 |
Hover/Click |
Total Volume and Open Interest |
58,018 |
160,308 |
-1,571 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec22 |
221214 |
34124 |
34421 |
33718 |
33993 |
-140 |
83,037 |
50,633 |
-13,838 |
Hover/Click |
Mar23 |
221214 |
34383 |
34674 |
33962 |
34239 |
-149 |
132,977 |
50,267 |
+24,643 |
Hover/Click |
Jun23 |
221214 |
34901 |
34905 |
34271 |
34495 |
-154 |
23 |
59 |
+1 |
Hover/Click |
Sep23 |
221214 |
34587 |
34837 |
34587 |
34587 |
-123 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
216,037 |
100,965 |
+10,806 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
4021.75 |
4073.25 |
3965.25 |
3998.00 |
-24.25 |
1,619,977 |
1,108,767 |
-585,833 |
Hover/Click |
Mar23 |
221214 |
4054.50 |
4090.75 |
3997.00 |
4030.75 |
-24.50 |
2,145,805 |
1,295,910 |
+692,051 |
Hover/Click |
Jun23 |
221214 |
4090.50 |
4123.50 |
4034.25 |
4066.25 |
-24.75 |
586 |
3,830 |
+722 |
Hover/Click |
Sep23 |
221214 |
4140.00 |
4140.00 |
4096.50 |
4102.00 |
-25.00 |
0 |
804 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,766,646 |
2,412,659 |
+107,218 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
11839.00 |
11948.50 |
11613.75 |
11750.75 |
-89.00 |
354,886 |
161,267 |
-43,350 |
Hover/Click |
Mar23 |
221214 |
11955.00 |
12069.50 |
11729.00 |
11869.00 |
-89.75 |
386,240 |
139,002 |
+75,410 |
Hover/Click |
Jun23 |
221214 |
12091.00 |
12184.75 |
11859.75 |
11995.50 |
-89.00 |
8 |
293 |
+1 |
Hover/Click |
Total Volume and Open Interest |
741,134 |
300,939 |
+32,061 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec22 |
221214 |
2520.20 |
2532.10 |
2481.80 |
2499.40 |
-10.70 |
21,577 |
10,724 |
-14,253 |
Hover/Click |
Mar23 |
221214 |
2532.10 |
2550.40 |
2498.60 |
2518.40 |
-11.60 |
30,139 |
36,218 |
+17,060 |
Hover/Click |
Jun23 |
221214 |
2537.70 |
2537.70 |
2537.70 |
2537.70 |
-9.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
51,716 |
46,942 |
+2,807 |
|
Volatility Index(CBOE) |
Dec22 |
221214 |
21.80 |
22.05 |
20.45 |
20.63 |
-1.06 |
59,629 |
93,716 |
-8,655 |
|
Jan23 |
221214 |
24.05 |
24.21 |
23.00 |
23.20 |
-0.75 |
60,980 |
144,210 |
+3,817 |
|
Feb23 |
221214 |
24.70 |
24.96 |
24.05 |
24.27 |
-0.38 |
25,651 |
42,670 |
+1,585 |
|
Mar23 |
221214 |
25.30 |
25.53 |
24.80 |
24.95 |
-0.26 |
13,038 |
23,171 |
+1,084 |
|
Total Volume and Open Interest |
168,871 |
337,725 |
-2,268 |
|
S & P 600(CME) |
Dec22 |
221214 |
1194.60 |
1194.60 |
1194.60 |
1194.60 |
-8.60 |
|
|
|
|
Mar23 |
221214 |
1203.50 |
1203.50 |
1203.50 |
1203.50 |
-8.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
1835.50 |
1849.50 |
1807.90 |
1821.50 |
-12.60 |
281,623 |
210,722 |
-168,095 |
Hover/Click |
Mar23 |
221214 |
1848.50 |
1863.50 |
1820.70 |
1834.80 |
-13.70 |
342,957 |
289,472 |
+172,627 |
Hover/Click |
Jun23 |
221214 |
1849.70 |
1874.50 |
1839.90 |
1849.70 |
-9.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
624,580 |
500,194 |
+4,532 |
|
Nikkei 225(CME) |
Mar23 |
221214 |
28020 |
28165 |
27835 |
27925 |
-75 |
2,706 |
12,914 |
+80 |
|
Jun23 |
221214 |
27765 |
27930 |
27690 |
27765 |
-105 |
|
|
|
|
Total Volume and Open Interest |
2,706 |
12,914 |
+80 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec22 |
221208 |
27670 |
27720 |
27415 |
27560 |
-120 |
84,991 |
90,776 |
-16,224 |
|
Mar23 |
221214 |
27905 |
28245 |
27880 |
28060 |
+155 |
30,956 |
80,480 |
-1,803 |
|
Jun23 |
221214 |
27840 |
27840 |
27815 |
27815 |
+155 |
2 |
3,193 |
+2 |
|
Total Volume and Open Interest |
30,973 |
97,377 |
-1,801 |
|
Nikkei 225 Mini(JPX) |
Dec22 |
221208 |
27580 |
27645 |
27410 |
27550 |
-110 |
307,283 |
353,993 |
-40,149 |
|
Mar23 |
221214 |
28015 |
28135 |
27920 |
28080 |
+190 |
301,752 |
198,884 |
-2,073 |
|
Jun23 |
221214 |
27650 |
27990 |
27625 |
27820 |
+170 |
4,779 |
2,802 |
-85 |
|
Total Volume and Open Interest |
326,433 |
262,918 |
-2,249 |
|
Nikkei 225(JPX) |
Dec22 |
221208 |
27580 |
27650 |
27410 |
27550 |
-110 |
23,359 |
149,968 |
-56,116 |
|
Mar23 |
221214 |
28010 |
28140 |
27920 |
28080 |
+190 |
20,649 |
179,521 |
-2,046 |
|
Jun23 |
221214 |
27750 |
27870 |
27690 |
27820 |
+170 |
49 |
13,363 |
+335 |
|
Total Volume and Open Interest |
20,708 |
247,339 |
-1,663 |
|
Nikkei 225(CME) Yen |
Dec22 |
221208 |
27560 |
27765 |
27415 |
27755 |
+170 |
38,157 |
25,217 |
-15,887 |
|
Mar23 |
221214 |
27970 |
28130 |
27810 |
27890 |
-80 |
15,402 |
38,540 |
+677 |
|
Jun23 |
221214 |
27645 |
27845 |
27600 |
27645 |
-85 |
|
|
|
|
Total Volume and Open Interest |
15,402 |
38,540 |
+677 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221208 |
27755 |
27755 |
27755 |
27755 |
+165 |
0 |
1 |
+0 |
|
Mar23 |
221214 |
27890 |
27890 |
27890 |
27890 |
-80 |
|
|
|
|
Jun23 |
221214 |
27650 |
27650 |
27650 |
27650 |
-80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221214 |
6739.0 |
6745.0 |
6682.0 |
6731.5 |
-15.0 |
119,163 |
240,497 |
+6,413 |
|
Jan23 |
221214 |
6735.5 |
6745.0 |
6684.5 |
6734.0 |
-15.0 |
65,097 |
18,767 |
+6,674 |
|
Feb23 |
221214 |
6744.5 |
6744.5 |
6744.5 |
6744.5 |
-15.0 |
|
|
|
|
Mar23 |
221214 |
6759.5 |
6759.5 |
6719.5 |
6755.5 |
-14.5 |
230 |
119 |
+33 |
|
Jun23 |
221214 |
6646.5 |
6646.5 |
6646.5 |
6646.5 |
-17.0 |
|
|
|
|
Sep23 |
221214 |
6679.5 |
6679.5 |
6679.5 |
6679.5 |
-16.5 |
|
|
|
|
Total Volume and Open Interest |
184,490 |
259,385 |
+13,120 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec22 |
221214 |
19680 |
20168 |
19432 |
19725 |
+36 |
125,090 |
112,962 |
-1,973 |
|
Jan23 |
221214 |
19760 |
20240 |
19525 |
19808 |
+29 |
2,056 |
4,861 |
+131 |
|
Feb23 |
221214 |
19898 |
19898 |
19898 |
19898 |
+36 |
0 |
1,001 |
+0 |
|
Total Volume and Open Interest |
127,887 |
126,860 |
-1,867 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec22 |
221214 |
14477.0 |
14507.0 |
14363.0 |
14464.0 |
-23.0 |
68,600 |
95,934 |
+1,506 |
|
Mar23 |
221214 |
14573.0 |
14580.0 |
14442.0 |
14545.0 |
-22.0 |
26,071 |
25,079 |
+16,629 |
|
Jun23 |
221214 |
14777.0 |
14777.0 |
14701.0 |
14701.0 |
-21.0 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
94,671 |
121,025 |
+18,135 |
|
Mini-DAX(EUREX) |
Dec22 |
221214 |
14473.0 |
14502.0 |
14362.0 |
14464.0 |
-23.0 |
37,575 |
13,123 |
-703 |
|
Mar23 |
221214 |
14550.0 |
14583.0 |
14446.0 |
14545.0 |
-22.0 |
3,766 |
3,012 |
+1,409 |
|
Jun23 |
221214 |
14701.0 |
14701.0 |
14701.0 |
14701.0 |
-21.0 |
6 |
13 |
+6 |
|
Total Volume and Open Interest |
41,347 |
16,148 |
+712 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221214 |
3980 |
3988 |
3945 |
3977 |
-5 |
2,132,022 |
4,268,256 |
-350,217 |
|
Mar23 |
221214 |
3987 |
3994 |
3951 |
3983 |
-4 |
1,601,977 |
1,855,270 |
+983,390 |
|
Jun23 |
221214 |
3895 |
3924 |
3895 |
3924 |
-5 |
0 |
25,727 |
+0 |
|
Total Volume and Open Interest |
3,735,999 |
6,160,215 |
+635,173 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec22 |
221214 |
11168 |
11191 |
11079 |
11161 |
+33 |
98,830 |
191,667 |
+287 |
|
Mar23 |
221214 |
11077 |
11098 |
10991 |
11072 |
+32 |
76,384 |
80,023 |
+46,487 |
|
Jun23 |
221214 |
10943 |
10943 |
10943 |
10943 |
+31 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
175,214 |
271,692 |
+46,774 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec22 |
221214 |
7501.00 |
7510.50 |
7461.50 |
7497.50 |
-3.00 |
297,350 |
415,458 |
-97,131 |
|
Mar23 |
221214 |
7500.50 |
7510.50 |
7461.00 |
7498.00 |
-2.00 |
230,898 |
251,109 |
+151,442 |
|
Jun23 |
221214 |
7480.50 |
7529.00 |
7480.50 |
7505.00 |
-2.00 |
0 |
39 |
+0 |
|
Total Volume and Open Interest |
528,248 |
666,606 |
+54,311 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec22 |
221214 |
7215.0 |
7313.0 |
7201.0 |
7251.0 |
+37.0 |
132,530 |
200,374 |
-41,655 |
|
Mar23 |
221214 |
7160.0 |
7259.0 |
7147.0 |
7200.0 |
+41.0 |
104,233 |
92,663 |
+70,501 |
|
Jun23 |
221214 |
7216.0 |
7216.0 |
7216.0 |
7216.0 |
+41.0 |
0 |
364 |
+0 |
|
Total Volume and Open Interest |
236,763 |
293,471 |
+28,846 |
|
FTSE MIB(ISE) |
Dec22 |
221214 |
24630.00 |
24670.00 |
24375.00 |
24586.00 |
-54.00 |
36,098 |
99,283 |
+6,902 |
|
Mar23 |
221214 |
24675.00 |
24690.00 |
24400.00 |
24603.00 |
-59.00 |
19,192 |
23,353 |
+19,034 |
|
Jun23 |
221214 |
24215.00 |
24251.00 |
24215.00 |
24251.00 |
-31.00 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
55,290 |
122,648 |
+25,936 |
|
KOSPI 200(KFE) |
Mar23 |
221214 |
309.50 |
311.85 |
309.05 |
311.40 |
+3.10 |
225,518 |
269,785 |
-836 |
|
Jun23 |
221214 |
311.45 |
313.50 |
311.15 |
313.20 |
+3.25 |
250 |
23,998 |
-13 |
|
Sep23 |
221214 |
314.50 |
314.55 |
314.50 |
314.55 |
+2.50 |
3 |
2,382 |
-47 |
|
Total Volume and Open Interest |
225,771 |
330,759 |
-831 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec22 |
221214 |
604.45 |
606.15 |
596.60 |
604.45 |
+5.20 |
209 |
323 |
-138 |
|
Jan23 |
221214 |
599.90 |
606.00 |
595.30 |
604.05 |
+4.80 |
207 |
774 |
+138 |
|
Feb23 |
221214 |
606.55 |
606.55 |
606.55 |
606.55 |
+9.80 |
|
|
|
|
Total Volume and Open Interest |
416 |
1,097 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|