|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri December 23, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221223 |
1468.75 |
1484.00 |
1466.25 |
1479.00 |
+11.25 |
84,786 |
95,427 |
-16,653 |
Hover/Click |
|
Mar23 |
221223 |
1473.25 |
1489.00 |
1470.50 |
1484.50 |
+12.50 |
75,590 |
260,524 |
+7,183 |
Hover/Click |
|
May23 |
221223 |
1477.00 |
1494.00 |
1474.75 |
1490.00 |
+14.25 |
22,926 |
108,735 |
+2,688 |
Hover/Click |
|
Jul23 |
221223 |
1480.00 |
1496.50 |
1477.50 |
1493.00 |
+14.75 |
9,798 |
73,289 |
-43 |
Hover/Click |
|
Aug23 |
221223 |
1458.50 |
1475.25 |
1458.00 |
1472.75 |
+14.25 |
824 |
5,413 |
+137 |
Hover/Click |
|
Sep23 |
221223 |
1410.25 |
1422.25 |
1407.50 |
1420.00 |
+13.00 |
405 |
4,925 |
+0 |
Hover/Click |
|
Nov23 |
221223 |
1383.50 |
1395.00 |
1382.00 |
1393.50 |
+11.75 |
3,729 |
58,513 |
+156 |
Hover/Click |
|
Jan24 |
221223 |
1389.25 |
1396.50 |
1389.25 |
1394.75 |
+10.50 |
869 |
3,853 |
+325 |
Hover/Click |
|
Mar24 |
221223 |
1385.00 |
1388.00 |
1382.50 |
1386.00 |
+9.50 |
461 |
5,017 |
+118 |
Hover/Click |
|
May24 |
221223 |
1379.00 |
1383.50 |
1379.00 |
1381.75 |
+8.75 |
66 |
3,195 |
+2 |
Hover/Click |
|
Jul24 |
221223 |
1382.75 |
1384.75 |
1382.00 |
1382.75 |
+8.50 |
33 |
505 |
+11 |
Hover/Click |
|
Aug24 |
221223 |
1372.00 |
1372.00 |
1372.00 |
1372.00 |
+8.50 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
221223 |
1349.00 |
1349.00 |
1349.00 |
1349.00 |
+8.50 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
221223 |
1323.00 |
1327.00 |
1323.00 |
1324.50 |
+6.25 |
68 |
1,362 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
199,557 |
621,060 |
-6,065 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221223 |
451.60 |
458.50 |
450.60 |
455.30 |
+3.30 |
30,402 |
44,594 |
-6,206 |
Hover/Click |
|
Mar23 |
221223 |
448.30 |
454.90 |
446.90 |
451.30 |
+3.00 |
44,940 |
200,440 |
+7,129 |
Hover/Click |
|
May23 |
221223 |
441.30 |
447.60 |
440.30 |
443.90 |
+2.40 |
16,123 |
87,846 |
+1,793 |
Hover/Click |
|
Jul23 |
221223 |
437.00 |
442.60 |
435.80 |
439.30 |
+2.40 |
8,224 |
39,800 |
+1,019 |
Hover/Click |
|
Aug23 |
221223 |
429.30 |
435.30 |
428.90 |
431.80 |
+2.10 |
1,600 |
7,565 |
-93 |
Hover/Click |
|
Sep23 |
221223 |
419.30 |
424.70 |
418.80 |
421.00 |
+1.50 |
1,136 |
6,142 |
-21 |
Hover/Click |
|
Oct23 |
221223 |
408.60 |
412.50 |
407.10 |
408.60 |
+0.70 |
503 |
6,032 |
+148 |
Hover/Click |
|
Dec23 |
221223 |
405.70 |
410.10 |
404.70 |
405.90 |
+0.40 |
2,631 |
16,636 |
+504 |
Hover/Click |
|
Jan24 |
221223 |
403.20 |
407.90 |
403.00 |
403.80 |
+0.30 |
82 |
1,368 |
-2 |
Hover/Click |
|
Mar24 |
221223 |
399.50 |
403.00 |
398.80 |
399.30 |
-0.10 |
5 |
586 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
105,663 |
412,019 |
+4,273 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221223 |
65.86 |
66.72 |
65.07 |
65.93 |
+0.13 |
33,522 |
39,473 |
-7,994 |
Hover/Click |
|
Mar23 |
221223 |
64.10 |
65.36 |
63.90 |
64.65 |
+0.64 |
56,380 |
148,098 |
+1,571 |
Hover/Click |
|
May23 |
221223 |
63.29 |
64.42 |
63.11 |
63.77 |
+0.68 |
18,172 |
75,691 |
-704 |
Hover/Click |
|
Jul23 |
221223 |
62.50 |
63.65 |
62.46 |
63.06 |
+0.64 |
11,732 |
57,356 |
-533 |
Hover/Click |
|
Aug23 |
221223 |
61.94 |
62.99 |
61.87 |
62.46 |
+0.64 |
2,563 |
12,213 |
+215 |
Hover/Click |
|
Sep23 |
221223 |
61.42 |
62.37 |
61.40 |
61.86 |
+0.59 |
1,668 |
12,032 |
+85 |
Hover/Click |
|
Oct23 |
221223 |
60.98 |
61.79 |
60.80 |
61.27 |
+0.56 |
1,119 |
7,930 |
-152 |
Hover/Click |
|
Dec23 |
221223 |
60.50 |
61.49 |
60.48 |
60.94 |
+0.53 |
3,315 |
28,003 |
+694 |
Hover/Click |
|
Jan24 |
221223 |
60.79 |
61.21 |
60.57 |
60.62 |
+0.56 |
298 |
1,532 |
-2 |
Hover/Click |
|
Mar24 |
221223 |
59.88 |
60.81 |
59.88 |
60.23 |
+0.53 |
299 |
1,241 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
129,119 |
387,092 |
-6,648 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan23 |
221223 |
863.0 |
869.7 |
856.2 |
867.5 |
+4.2 |
2,125 |
5,890 |
-1,351 |
Hover/Click |
|
Mar23 |
221223 |
860.0 |
866.0 |
856.2 |
864.7 |
+3.5 |
10,853 |
85,040 |
-779 |
Hover/Click |
|
May23 |
221223 |
857.1 |
863.5 |
851.4 |
862.0 |
+4.9 |
2,013 |
64,493 |
+156 |
Hover/Click |
|
Jul23 |
221223 |
853.3 |
862.1 |
848.9 |
860.6 |
+7.4 |
1,721 |
39,126 |
+449 |
Hover/Click |
|
Nov23 |
221223 |
820.0 |
832.0 |
816.1 |
829.6 |
+9.3 |
753 |
27,810 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
17,466 |
222,631 |
-1,370 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
659.50 |
667.75 |
659.25 |
666.25 |
+5.75 |
125,592 |
549,790 |
+2,512 |
Hover/Click |
|
May23 |
221223 |
659.00 |
667.00 |
658.75 |
665.00 |
+4.75 |
26,722 |
182,449 |
-1,744 |
Hover/Click |
|
Jul23 |
221223 |
653.00 |
660.25 |
652.75 |
658.00 |
+3.75 |
26,815 |
209,211 |
+406 |
Hover/Click |
|
Sep23 |
221223 |
614.00 |
618.25 |
613.75 |
616.75 |
+1.75 |
9,100 |
80,513 |
-109 |
Hover/Click |
|
Dec23 |
221223 |
600.00 |
605.00 |
600.00 |
601.75 |
+0.50 |
10,665 |
147,108 |
+1,342 |
Hover/Click |
|
Mar24 |
221223 |
608.75 |
613.00 |
608.50 |
610.00 |
+0.50 |
1,223 |
10,887 |
+289 |
Hover/Click |
|
May24 |
221223 |
613.00 |
616.75 |
612.50 |
613.75 |
+0.50 |
373 |
2,082 |
+42 |
Hover/Click |
|
Jul24 |
221223 |
614.75 |
615.50 |
612.25 |
612.75 |
unch |
258 |
1,570 |
-34 |
Hover/Click |
|
Sep24 |
221223 |
570.50 |
570.50 |
570.50 |
570.50 |
unch |
3 |
97 |
+0 |
Hover/Click |
|
Dec24 |
221223 |
560.00 |
562.50 |
559.50 |
559.50 |
+0.25 |
357 |
5,966 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
201,129 |
1,190,585 |
+2,804 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
762.00 |
778.00 |
758.00 |
776.00 |
+13.75 |
52,904 |
164,409 |
-1,903 |
Hover/Click |
|
May23 |
221223 |
768.50 |
784.75 |
767.00 |
782.50 |
+12.75 |
16,657 |
55,900 |
+1,111 |
Hover/Click |
|
Jul23 |
221223 |
772.25 |
789.00 |
771.25 |
786.25 |
+11.50 |
8,222 |
69,212 |
+367 |
Hover/Click |
|
Sep23 |
221223 |
780.25 |
795.50 |
778.25 |
792.75 |
+11.00 |
2,520 |
17,062 |
-43 |
Hover/Click |
|
Dec23 |
221223 |
793.75 |
806.75 |
790.50 |
804.50 |
+10.75 |
1,983 |
20,984 |
+20 |
Hover/Click |
|
Mar24 |
221223 |
798.50 |
812.75 |
797.00 |
810.50 |
+10.25 |
313 |
2,977 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
82,629 |
331,760 |
-422 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
865.25 |
877.50 |
863.25 |
874.75 |
+8.75 |
13,885 |
86,459 |
-334 |
Hover/Click |
|
May23 |
221223 |
860.75 |
871.50 |
857.75 |
869.00 |
+9.25 |
5,520 |
25,524 |
-381 |
Hover/Click |
|
Jul23 |
221223 |
852.75 |
864.25 |
852.00 |
862.00 |
+9.25 |
1,983 |
21,327 |
+182 |
Hover/Click |
|
Sep23 |
221223 |
853.50 |
864.00 |
852.50 |
862.50 |
+9.25 |
588 |
11,005 |
-26 |
Hover/Click |
|
Dec23 |
221223 |
856.75 |
866.50 |
856.75 |
865.75 |
+9.25 |
341 |
5,833 |
+65 |
Hover/Click |
|
Mar24 |
221223 |
854.25 |
863.50 |
854.25 |
863.50 |
+9.25 |
0 |
202 |
+0 |
Hover/Click |
|
May24 |
221223 |
858.00 |
859.75 |
858.00 |
858.25 |
+9.00 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,320 |
150,682 |
-495 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
921.50 |
935.00 |
920.25 |
931.75 |
+9.50 |
4,759 |
32,158 |
+1,076 |
Hover/Click |
|
May23 |
221223 |
910.75 |
924.00 |
910.50 |
921.00 |
+9.00 |
1,975 |
10,609 |
+351 |
Hover/Click |
|
Jul23 |
221223 |
905.00 |
917.50 |
905.00 |
914.75 |
+8.50 |
1,030 |
3,372 |
+122 |
Hover/Click |
|
Sep23 |
221223 |
890.00 |
900.00 |
890.00 |
898.25 |
+7.00 |
442 |
4,857 |
+10 |
Hover/Click |
|
Dec23 |
221223 |
894.25 |
902.75 |
894.25 |
902.75 |
+6.00 |
42 |
1,326 |
+25 |
Hover/Click |
|
Mar24 |
221223 |
905.75 |
905.75 |
905.75 |
905.75 |
+6.00 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,248 |
52,338 |
+1,584 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
354.25 |
367.00 |
351.00 |
363.50 |
+9.00 |
251 |
3,801 |
-73 |
Hover/Click |
|
May23 |
221223 |
355.25 |
364.50 |
354.00 |
360.00 |
+7.75 |
23 |
384 |
+1 |
Hover/Click |
|
Jul23 |
221223 |
352.00 |
361.25 |
352.00 |
359.00 |
+7.25 |
3 |
118 |
+0 |
Hover/Click |
|
Sep23 |
221223 |
357.00 |
357.00 |
357.00 |
357.00 |
+7.00 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
277 |
4,342 |
-72 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221223 |
17.95 |
18.02 |
17.89 |
18.01 |
+0.06 |
584 |
1,532 |
-324 |
Hover/Click |
|
Mar23 |
221223 |
18.20 |
18.42 |
18.20 |
18.41 |
+0.08 |
1,287 |
5,391 |
+97 |
Hover/Click |
|
May23 |
221223 |
18.63 |
18.69 |
18.63 |
18.68 |
+0.07 |
50 |
132 |
+22 |
Hover/Click |
|
Jul23 |
221223 |
18.84 |
18.84 |
18.84 |
18.84 |
+0.06 |
3 |
10 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,940 |
7,864 |
-198 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec22 |
221223 |
156.450 |
157.185 |
155.750 |
156.900 |
+1.000 |
1,330 |
1,816 |
-961 |
Hover/Click |
|
Feb23 |
221223 |
157.550 |
157.830 |
157.000 |
157.750 |
+0.450 |
35,659 |
139,316 |
+5,034 |
Hover/Click |
|
Apr23 |
221223 |
161.550 |
161.935 |
161.080 |
161.830 |
+0.500 |
14,803 |
74,437 |
+329 |
Hover/Click |
|
Jun23 |
221223 |
157.300 |
157.900 |
157.080 |
157.850 |
+0.565 |
8,258 |
53,691 |
-19 |
Hover/Click |
|
Aug23 |
221223 |
157.100 |
157.580 |
156.950 |
157.535 |
+0.500 |
3,120 |
23,463 |
+494 |
Hover/Click |
|
Oct23 |
221223 |
160.985 |
161.285 |
160.935 |
161.250 |
+0.350 |
1,284 |
7,398 |
+325 |
Hover/Click |
| Total Volume and Open Interest |
64,917 |
307,475 |
+5,341 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
221223 |
183.950 |
184.450 |
183.450 |
184.000 |
+0.015 |
3,947 |
9,627 |
-494 |
Hover/Click |
|
Mar23 |
221223 |
186.400 |
187.050 |
186.185 |
186.750 |
+0.300 |
6,155 |
19,925 |
-353 |
Hover/Click |
|
Apr23 |
221223 |
189.785 |
190.400 |
189.580 |
190.250 |
+0.350 |
1,525 |
5,898 |
-124 |
Hover/Click |
|
May23 |
221223 |
192.580 |
193.400 |
192.550 |
193.285 |
+0.350 |
783 |
4,726 |
-62 |
Hover/Click |
|
Aug23 |
221223 |
202.435 |
202.650 |
202.035 |
202.550 |
+0.350 |
323 |
3,945 |
+35 |
Hover/Click |
|
Sep23 |
221223 |
204.750 |
204.800 |
204.500 |
204.650 |
+0.070 |
231 |
650 |
-3 |
Hover/Click |
|
Oct23 |
221223 |
206.500 |
206.550 |
206.350 |
206.435 |
-0.065 |
129 |
334 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
13,116 |
45,266 |
-926 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
221223 |
88.450 |
89.200 |
87.100 |
87.830 |
-1.220 |
28,375 |
69,085 |
-418 |
Hover/Click |
|
Apr23 |
221223 |
95.880 |
96.100 |
94.600 |
95.380 |
-0.650 |
10,462 |
43,011 |
+485 |
Hover/Click |
|
May23 |
221223 |
100.700 |
100.800 |
100.200 |
100.730 |
-0.400 |
79 |
1,088 |
+24 |
|
|
Jun23 |
221223 |
108.550 |
109.180 |
108.000 |
108.750 |
-0.200 |
4,901 |
24,654 |
+695 |
Hover/Click |
|
Jul23 |
221223 |
108.950 |
109.250 |
108.330 |
109.050 |
-0.080 |
1,552 |
10,416 |
-88 |
Hover/Click |
|
Aug23 |
221223 |
107.750 |
108.300 |
107.530 |
108.130 |
-0.020 |
1,568 |
13,848 |
+122 |
Hover/Click |
|
Oct23 |
221223 |
92.700 |
92.800 |
92.430 |
92.750 |
+0.100 |
1,024 |
9,726 |
+423 |
Hover/Click |
|
Dec23 |
221223 |
84.000 |
84.330 |
83.930 |
84.150 |
+0.220 |
830 |
3,343 |
+245 |
Hover/Click |
| Total Volume and Open Interest |
49,260 |
176,605 |
+1,705 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec22 |
221223 |
20.53 |
20.54 |
20.53 |
20.53 |
-0.02 |
171 |
4,227 |
-49 |
Hover/Click |
|
Jan23 |
221223 |
19.31 |
19.60 |
19.25 |
19.46 |
+0.21 |
410 |
4,436 |
+69 |
Hover/Click |
|
Feb23 |
221223 |
18.50 |
18.80 |
18.40 |
18.67 |
+0.15 |
619 |
4,249 |
+337 |
Hover/Click |
|
Mar23 |
221223 |
18.53 |
18.71 |
18.50 |
18.63 |
+0.02 |
403 |
3,047 |
+185 |
Hover/Click |
|
Apr23 |
221223 |
18.73 |
19.00 |
18.73 |
18.99 |
+0.02 |
135 |
1,785 |
+76 |
Hover/Click |
|
May23 |
221223 |
19.18 |
19.37 |
19.18 |
19.18 |
-0.02 |
99 |
1,611 |
+46 |
Hover/Click |
|
Jun23 |
221223 |
19.55 |
19.60 |
19.55 |
19.60 |
+0.12 |
89 |
1,512 |
+74 |
Hover/Click |
|
Jul23 |
221223 |
19.80 |
19.80 |
19.80 |
19.80 |
unch |
25 |
980 |
+12 |
Hover/Click |
|
Aug23 |
221223 |
19.94 |
19.94 |
19.94 |
19.94 |
+0.01 |
42 |
880 |
+24 |
Hover/Click |
|
Sep23 |
221223 |
20.08 |
20.08 |
20.08 |
20.08 |
unch |
33 |
830 |
+15 |
Hover/Click |
|
Oct23 |
221223 |
20.20 |
20.20 |
20.20 |
20.20 |
unch |
27 |
465 |
+23 |
Hover/Click |
|
Nov23 |
221223 |
20.15 |
20.15 |
20.15 |
20.15 |
unch |
22 |
441 |
+22 |
Hover/Click |
|
Dec23 |
221223 |
19.75 |
19.75 |
19.75 |
19.75 |
unch |
33 |
446 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
2,108 |
25,256 |
+857 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
2613 |
2651 |
2609 |
2628 |
+22 |
18,703 |
121,575 |
-2,570 |
Hover/Click |
|
May23 |
221223 |
2606 |
2650 |
2605 |
2631 |
+31 |
9,142 |
54,669 |
+125 |
Hover/Click |
|
Jul23 |
221223 |
2595 |
2650 |
2595 |
2631 |
+41 |
4,669 |
35,604 |
+963 |
Hover/Click |
|
Sep23 |
221223 |
2578 |
2636 |
2578 |
2622 |
+48 |
2,536 |
17,145 |
+302 |
Hover/Click |
|
Dec23 |
221223 |
2556 |
2611 |
2556 |
2598 |
+52 |
1,780 |
20,164 |
+311 |
Hover/Click |
|
Mar24 |
221223 |
2524 |
2580 |
2524 |
2567 |
+55 |
685 |
11,467 |
+163 |
Hover/Click |
|
May24 |
221223 |
2511 |
2567 |
2510 |
2554 |
+56 |
140 |
3,360 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
37,958 |
268,025 |
-687 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
168.90 |
172.65 |
168.80 |
172.00 |
+3.10 |
10,144 |
95,925 |
-781 |
Hover/Click |
|
May23 |
221223 |
168.55 |
172.35 |
168.55 |
171.60 |
+2.85 |
4,071 |
44,028 |
+242 |
Hover/Click |
|
Jul23 |
221223 |
167.50 |
171.95 |
167.50 |
171.40 |
+2.95 |
2,175 |
19,111 |
-165 |
Hover/Click |
|
Sep23 |
221223 |
167.60 |
171.35 |
167.60 |
171.05 |
+3.00 |
868 |
9,306 |
-87 |
Hover/Click |
|
Dec23 |
221223 |
167.70 |
170.95 |
167.70 |
170.65 |
+2.90 |
344 |
12,150 |
+40 |
Hover/Click |
|
Mar24 |
221223 |
167.80 |
170.65 |
167.80 |
170.35 |
+2.80 |
50 |
4,178 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
17,681 |
187,096 |
-739 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan23 |
221223 |
212.45 |
212.60 |
205.35 |
206.75 |
-3.85 |
699 |
1,290 |
-481 |
Hover/Click |
|
Mar23 |
221223 |
207.75 |
208.40 |
203.15 |
204.20 |
-1.85 |
987 |
9,089 |
+626 |
Hover/Click |
|
May23 |
221223 |
200.00 |
200.00 |
199.50 |
199.75 |
-1.70 |
10 |
853 |
+5 |
Hover/Click |
|
Jul23 |
221223 |
196.55 |
196.55 |
196.55 |
196.55 |
-1.85 |
5 |
30 |
+5 |
Hover/Click |
|
Sep23 |
221223 |
192.00 |
192.00 |
192.00 |
192.00 |
-2.25 |
0 |
4 |
+0 |
Hover/Click |
|
Nov23 |
221223 |
183.70 |
183.70 |
183.70 |
183.70 |
-2.45 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,701 |
11,282 |
+155 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
20.95 |
21.18 |
20.81 |
20.98 |
+0.09 |
47,679 |
398,049 |
+2,109 |
Hover/Click |
|
May23 |
221223 |
19.50 |
19.64 |
19.35 |
19.50 |
+0.06 |
18,334 |
208,211 |
+1,354 |
Hover/Click |
|
Jul23 |
221223 |
18.50 |
18.55 |
18.37 |
18.50 |
+0.06 |
13,756 |
128,029 |
+2,329 |
Hover/Click |
|
Oct23 |
221223 |
18.18 |
18.23 |
18.06 |
18.21 |
+0.06 |
6,103 |
80,710 |
+811 |
Hover/Click |
|
Mar24 |
221223 |
18.24 |
18.26 |
18.11 |
18.26 |
+0.04 |
2,094 |
51,118 |
+179 |
Hover/Click |
|
May24 |
221223 |
17.39 |
17.39 |
17.22 |
17.36 |
-0.02 |
538 |
15,677 |
+232 |
Hover/Click |
|
Jul24 |
221223 |
16.84 |
16.84 |
16.70 |
16.79 |
-0.05 |
373 |
14,909 |
+55 |
Hover/Click |
|
Oct24 |
221223 |
16.54 |
16.57 |
16.42 |
16.53 |
-0.08 |
219 |
14,111 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
89,213 |
929,517 |
+7,217 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
2051 |
2067 |
2045 |
2065 |
+15 |
7,635 |
115,354 |
+1,220 |
Hover/Click |
|
May23 |
221223 |
1970 |
1988 |
1966 |
1985 |
+14 |
3,351 |
52,868 |
+490 |
Hover/Click |
|
Jul23 |
221223 |
1945 |
1960 |
1941 |
1958 |
+12 |
1,199 |
37,690 |
+6 |
Hover/Click |
|
Sep23 |
221223 |
1925 |
1939 |
1916 |
1937 |
+12 |
2,088 |
27,976 |
+201 |
Hover/Click |
|
Dec23 |
221223 |
1896 |
1908 |
1893 |
1906 |
+9 |
1,921 |
25,999 |
+97 |
Hover/Click |
|
Mar24 |
221223 |
1858 |
1867 |
1853 |
1866 |
+9 |
558 |
11,186 |
+49 |
Hover/Click |
|
May24 |
221223 |
1843 |
1858 |
1843 |
1856 |
+10 |
142 |
3,912 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
17,009 |
279,962 |
+2,176 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
575.00 |
579.60 |
571.00 |
572.10 |
+0.80 |
3,964 |
46,819 |
-142 |
Hover/Click |
|
May23 |
221223 |
550.50 |
553.20 |
548.00 |
549.00 |
+0.70 |
1,652 |
19,498 |
-124 |
Hover/Click |
|
Aug23 |
221223 |
527.30 |
528.10 |
524.50 |
526.10 |
+0.40 |
943 |
9,169 |
+261 |
Hover/Click |
|
Oct23 |
221223 |
506.00 |
507.70 |
505.50 |
506.10 |
+0.30 |
498 |
7,773 |
+80 |
Hover/Click |
|
Dec23 |
221223 |
497.30 |
497.30 |
497.30 |
497.30 |
+0.10 |
244 |
2,862 |
-69 |
Hover/Click |
| Total Volume and Open Interest |
7,391 |
88,196 |
+19 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
84.30 |
85.79 |
84.01 |
85.21 |
+0.91 |
15,598 |
99,554 |
-1,071 |
Hover/Click |
|
May23 |
221223 |
83.95 |
85.61 |
83.71 |
85.18 |
+1.33 |
5,478 |
36,013 |
-47 |
Hover/Click |
|
Jul23 |
221223 |
83.42 |
85.39 |
83.42 |
84.91 |
+1.40 |
2,943 |
29,583 |
-491 |
Hover/Click |
|
Oct23 |
221223 |
82.96 |
82.96 |
82.96 |
82.96 |
+1.60 |
2 |
26 |
-2 |
Hover/Click |
|
Dec23 |
221223 |
82.14 |
82.89 |
81.24 |
82.52 |
+1.45 |
1,572 |
23,524 |
-3 |
Hover/Click |
|
Mar24 |
221223 |
82.47 |
82.47 |
82.42 |
82.42 |
+1.40 |
44 |
2,867 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
25,690 |
194,328 |
-1,614 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan23 |
221223 |
380.2 |
387.8 |
379.4 |
384.0 |
+2.5 |
358 |
1,002 |
-104 |
|
|
Mar23 |
221223 |
377.0 |
385.0 |
373.0 |
380.0 |
+3.0 |
402 |
1,890 |
+201 |
|
|
May23 |
221223 |
389.5 |
398.3 |
389.2 |
391.9 |
+3.0 |
14 |
155 |
+8 |
|
|
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 |
|
Feb23 |
221223 |
78.18 |
80.33 |
77.98 |
79.56 |
+2.07 |
234,624 |
250,152 |
+112 |
Hover/Click |
|
Mar23 |
221223 |
78.14 |
80.19 |
77.87 |
79.64 |
+2.22 |
65,193 |
164,630 |
+348 |
Hover/Click |
|
Apr23 |
221223 |
77.94 |
80.00 |
77.68 |
79.62 |
+2.36 |
47,482 |
68,657 |
+932 |
Hover/Click |
|
May23 |
221223 |
77.70 |
79.67 |
77.38 |
79.42 |
+2.43 |
31,548 |
56,308 |
-633 |
Hover/Click |
|
Jun23 |
221223 |
77.34 |
79.32 |
77.01 |
79.10 |
+2.46 |
53,901 |
126,309 |
-2,819 |
Hover/Click |
|
Jul23 |
221223 |
76.96 |
78.89 |
76.60 |
78.69 |
+2.46 |
17,038 |
45,837 |
+2,037 |
Hover/Click |
|
Aug23 |
221223 |
76.24 |
78.42 |
76.15 |
78.22 |
+2.43 |
8,290 |
33,406 |
+699 |
Hover/Click |
|
Sep23 |
221223 |
76.12 |
77.91 |
75.68 |
77.73 |
+2.39 |
16,020 |
55,493 |
-1,777 |
Hover/Click |
|
Oct23 |
221223 |
75.64 |
77.35 |
75.25 |
77.27 |
+2.37 |
3,567 |
33,534 |
+72 |
Hover/Click |
|
Nov23 |
221223 |
75.12 |
76.96 |
75.12 |
76.84 |
+2.35 |
2,542 |
26,322 |
+136 |
Hover/Click |
|
Dec23 |
221223 |
74.65 |
76.58 |
74.40 |
76.40 |
+2.33 |
33,650 |
179,502 |
+388 |
Hover/Click |
|
Jan24 |
221223 |
75.53 |
75.93 |
75.43 |
75.93 |
+2.31 |
2,773 |
36,023 |
+503 |
Hover/Click |
|
Feb24 |
221223 |
75.40 |
75.46 |
75.00 |
75.46 |
+2.28 |
2,238 |
18,439 |
+1,063 |
Hover/Click |
|
Mar24 |
221223 |
74.53 |
74.99 |
74.52 |
74.99 |
+2.24 |
2,600 |
21,115 |
-848 |
Hover/Click |
|
Apr24 |
221223 |
74.57 |
74.57 |
74.55 |
74.55 |
+2.20 |
190 |
13,302 |
-6 |
Hover/Click |
|
May24 |
221223 |
74.16 |
74.16 |
74.16 |
74.16 |
+2.18 |
185 |
9,850 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
559,030 |
1,399,039 |
+5,018 |
|
| e-miNY Crude Oil(NYM) |
|
Feb23 |
221223 |
78.250 |
80.325 |
78.000 |
79.550 |
+2.050 |
14,184 |
2,872 |
+116 |
|
|
Mar23 |
221223 |
78.200 |
80.175 |
77.900 |
79.650 |
+2.225 |
512 |
588 |
-19 |
|
|
Apr23 |
221223 |
78.025 |
79.925 |
77.700 |
79.625 |
+2.375 |
49 |
585 |
-2 |
|
|
May23 |
221223 |
79.425 |
79.425 |
79.425 |
79.425 |
+2.425 |
8 |
58 |
+2 |
|
|
Jun23 |
221223 |
77.975 |
79.200 |
77.975 |
79.100 |
+2.450 |
6 |
163 |
-2 |
|
|
Jul23 |
221223 |
78.700 |
78.700 |
78.700 |
78.700 |
+2.475 |
0 |
16 |
+0 |
|
|
Aug23 |
221223 |
78.225 |
78.225 |
78.225 |
78.225 |
+2.425 |
2 |
33 |
-2 |
|
|
Sep23 |
221223 |
77.725 |
77.725 |
77.725 |
77.725 |
+2.375 |
0 |
5 |
+0 |
|
|
Oct23 |
221223 |
77.275 |
77.275 |
77.275 |
77.275 |
+2.375 |
0 |
1 |
+0 |
|
|
Nov23 |
221223 |
76.250 |
76.850 |
76.250 |
76.850 |
+2.350 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
14,793 |
4,464 |
+68 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan23 |
221223 |
315.36 |
329.99 |
311.60 |
326.61 |
+13.47 |
20,118 |
28,568 |
-2,210 |
Hover/Click |
|
Feb23 |
221223 |
311.40 |
325.29 |
308.05 |
321.48 |
+11.94 |
39,154 |
67,687 |
+3,300 |
Hover/Click |
|
Mar23 |
221223 |
302.75 |
315.21 |
299.81 |
312.14 |
+10.81 |
21,851 |
44,423 |
+1,310 |
Hover/Click |
|
Apr23 |
221223 |
292.59 |
304.08 |
289.75 |
301.47 |
+10.16 |
13,394 |
37,082 |
+142 |
Hover/Click |
|
May23 |
221223 |
284.06 |
295.52 |
283.20 |
293.82 |
+9.71 |
7,939 |
16,954 |
-674 |
Hover/Click |
|
Jun23 |
221223 |
279.70 |
290.66 |
277.94 |
289.04 |
+9.43 |
5,123 |
20,764 |
-14 |
Hover/Click |
|
Jul23 |
221223 |
280.94 |
288.06 |
276.08 |
286.73 |
+9.28 |
2,266 |
9,706 |
+7 |
Hover/Click |
|
Aug23 |
221223 |
279.50 |
286.46 |
274.75 |
285.32 |
+9.14 |
1,371 |
7,021 |
+101 |
Hover/Click |
|
Sep23 |
221223 |
278.20 |
285.30 |
274.32 |
284.47 |
+8.93 |
1,310 |
6,698 |
+282 |
Hover/Click |
|
Oct23 |
221223 |
275.82 |
284.14 |
275.82 |
283.40 |
+8.71 |
577 |
4,854 |
+96 |
Hover/Click |
|
Nov23 |
221223 |
279.48 |
282.02 |
279.48 |
282.00 |
+8.53 |
312 |
2,985 |
-14 |
Hover/Click |
|
Dec23 |
221223 |
271.93 |
281.14 |
271.01 |
280.39 |
+8.37 |
1,188 |
14,891 |
-143 |
Hover/Click |
|
Jan24 |
221223 |
278.03 |
279.21 |
276.85 |
279.21 |
+8.25 |
129 |
2,181 |
+37 |
Hover/Click |
|
Feb24 |
221223 |
277.83 |
277.83 |
277.83 |
277.83 |
+8.17 |
8 |
502 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
114,867 |
271,015 |
+2,281 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan23 |
221223 |
226.54 |
238.77 |
224.97 |
238.36 |
+13.48 |
24,435 |
35,928 |
-3,311 |
Hover/Click |
|
Feb23 |
221223 |
227.70 |
239.59 |
226.14 |
239.15 |
+13.18 |
41,591 |
77,371 |
+2,959 |
Hover/Click |
|
Mar23 |
221223 |
229.47 |
240.00 |
227.15 |
239.61 |
+12.66 |
19,991 |
38,743 |
+2,108 |
Hover/Click |
|
Apr23 |
221223 |
246.80 |
256.39 |
244.44 |
256.05 |
+11.88 |
8,103 |
20,297 |
+1,047 |
Hover/Click |
|
May23 |
221223 |
248.28 |
256.09 |
247.12 |
255.79 |
+11.62 |
5,866 |
20,414 |
+406 |
Hover/Click |
|
Jun23 |
221223 |
244.40 |
254.23 |
242.91 |
254.02 |
+11.13 |
5,425 |
19,290 |
-78 |
Hover/Click |
|
Jul23 |
221223 |
245.50 |
251.41 |
245.50 |
251.30 |
+10.74 |
1,804 |
6,696 |
+69 |
Hover/Click |
|
Aug23 |
221223 |
241.86 |
247.84 |
241.64 |
247.84 |
+10.41 |
1,567 |
5,383 |
+111 |
Hover/Click |
|
Sep23 |
221223 |
235.81 |
243.60 |
235.81 |
243.39 |
+10.17 |
2,093 |
8,587 |
+20 |
Hover/Click |
|
Oct23 |
221223 |
222.81 |
228.32 |
222.81 |
228.30 |
+9.86 |
476 |
3,587 |
-23 |
Hover/Click |
| Total Volume and Open Interest |
113,700 |
262,967 |
+3,103 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan23 |
221223 |
238.36 |
238.36 |
238.36 |
238.36 |
+13.48 |
0 |
1 |
+0 |
|
|
Feb23 |
221223 |
239.15 |
239.15 |
239.15 |
239.15 |
+13.18 |
|
|
|
|
|
Mar23 |
221223 |
239.61 |
239.61 |
239.61 |
239.61 |
+12.66 |
|
|
|
|
|
Apr23 |
221223 |
256.05 |
256.05 |
256.05 |
256.05 |
+11.88 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan23 |
221223 |
5.093 |
5.245 |
4.825 |
5.079 |
+0.080 |
89,444 |
22,503 |
-7,140 |
Hover/Click |
|
Feb23 |
221223 |
5.014 |
5.139 |
4.779 |
4.980 |
+0.052 |
55,515 |
82,373 |
+784 |
Hover/Click |
|
Mar23 |
221223 |
4.533 |
4.572 |
4.289 |
4.419 |
-0.014 |
36,184 |
179,317 |
-74 |
Hover/Click |
|
Apr23 |
221223 |
4.231 |
4.280 |
4.049 |
4.147 |
-0.024 |
21,837 |
102,936 |
+102 |
Hover/Click |
|
May23 |
221223 |
4.253 |
4.266 |
4.049 |
4.141 |
-0.027 |
15,955 |
107,792 |
-64 |
Hover/Click |
|
Jun23 |
221223 |
4.376 |
4.384 |
4.146 |
4.270 |
-0.030 |
9,986 |
36,456 |
+794 |
Hover/Click |
|
Jul23 |
221223 |
4.505 |
4.505 |
4.259 |
4.391 |
-0.027 |
8,670 |
37,199 |
+820 |
Hover/Click |
|
Aug23 |
221223 |
4.461 |
4.494 |
4.289 |
4.392 |
-0.024 |
5,070 |
30,042 |
+378 |
Hover/Click |
|
Sep23 |
221223 |
4.390 |
4.425 |
4.235 |
4.331 |
-0.024 |
5,320 |
40,113 |
+751 |
Hover/Click |
|
Oct23 |
221223 |
4.425 |
4.478 |
4.300 |
4.388 |
-0.028 |
8,615 |
50,439 |
+483 |
Hover/Click |
|
Nov23 |
221223 |
4.708 |
4.762 |
4.586 |
4.662 |
-0.030 |
2,416 |
25,859 |
+111 |
Hover/Click |
|
Dec23 |
221223 |
5.067 |
5.134 |
4.981 |
5.034 |
-0.040 |
3,019 |
35,245 |
+235 |
Hover/Click |
|
Jan24 |
221223 |
5.348 |
5.416 |
5.234 |
5.307 |
-0.038 |
4,114 |
45,764 |
+203 |
Hover/Click |
|
Feb24 |
221223 |
5.097 |
5.158 |
5.050 |
5.101 |
-0.029 |
1,703 |
15,104 |
+112 |
Hover/Click |
|
Mar24 |
221223 |
4.591 |
4.591 |
4.509 |
4.515 |
-0.066 |
4,422 |
31,136 |
+1,657 |
Hover/Click |
|
Apr24 |
221223 |
3.985 |
3.985 |
3.871 |
3.875 |
-0.089 |
3,094 |
28,632 |
+511 |
Hover/Click |
| Total Volume and Open Interest |
279,582 |
1,004,280 |
+118 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
221223 |
81.69 |
84.12 |
81.29 |
83.92 |
+2.94 |
148,437 |
157,477 |
-21,820 |
Hover/Click |
|
Mar23 |
221223 |
82.32 |
84.70 |
81.83 |
84.50 |
+2.83 |
178,088 |
398,510 |
+8,480 |
Hover/Click |
|
Apr23 |
221223 |
82.06 |
84.55 |
81.57 |
84.34 |
+2.88 |
95,294 |
217,441 |
+3,466 |
Hover/Click |
|
May23 |
221223 |
81.75 |
84.26 |
81.26 |
84.06 |
+2.87 |
53,752 |
149,127 |
+3,303 |
Hover/Click |
|
Jun23 |
221223 |
81.34 |
83.85 |
80.85 |
83.65 |
+2.81 |
59,539 |
217,766 |
+195 |
Hover/Click |
|
Jul23 |
221223 |
81.00 |
83.34 |
80.43 |
83.21 |
+2.77 |
17,651 |
81,962 |
+2,508 |
Hover/Click |
|
Aug23 |
221223 |
80.43 |
82.87 |
79.99 |
82.74 |
+2.75 |
7,337 |
55,734 |
-132 |
Hover/Click |
|
Sep23 |
221223 |
80.20 |
82.46 |
79.56 |
82.28 |
+2.73 |
13,305 |
65,977 |
-123 |
Hover/Click |
|
Oct23 |
221223 |
79.78 |
81.95 |
79.14 |
81.81 |
+2.70 |
3,577 |
37,862 |
+202 |
Hover/Click |
|
Nov23 |
221223 |
80.95 |
81.37 |
80.89 |
81.37 |
+2.68 |
2,929 |
34,428 |
+357 |
Hover/Click |
|
Dec23 |
221223 |
78.65 |
81.10 |
78.43 |
80.96 |
+2.64 |
27,268 |
177,377 |
-730 |
Hover/Click |
|
Jan24 |
221223 |
80.53 |
80.53 |
80.53 |
80.53 |
+2.62 |
1,498 |
24,895 |
-93 |
Hover/Click |
|
Feb24 |
221223 |
80.09 |
80.15 |
79.99 |
80.11 |
+2.61 |
1,818 |
31,094 |
+288 |
Hover/Click |
|
Mar24 |
221223 |
79.00 |
79.71 |
79.00 |
79.71 |
+2.58 |
1,096 |
23,954 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
628,808 |
1,913,186 |
-2,399 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan23 |
221223 |
896.00 |
934.75 |
882.25 |
907.50 |
+12.50 |
34,976 |
84,591 |
-2,314 |
Hover/Click |
|
Feb23 |
221223 |
885.00 |
922.75 |
871.00 |
894.50 |
+9.25 |
37,387 |
90,949 |
+1,890 |
Hover/Click |
|
Mar23 |
221223 |
862.00 |
898.75 |
851.75 |
872.25 |
+6.00 |
26,831 |
72,322 |
+1,564 |
Hover/Click |
|
Apr23 |
221223 |
833.50 |
869.00 |
824.50 |
843.25 |
+4.00 |
14,190 |
42,082 |
-382 |
Hover/Click |
|
May23 |
221223 |
812.50 |
846.75 |
804.75 |
821.00 |
+3.00 |
10,769 |
27,442 |
-814 |
Hover/Click |
|
Jun23 |
221223 |
800.25 |
833.50 |
792.00 |
807.75 |
+2.50 |
11,712 |
33,634 |
-107 |
Hover/Click |
|
Jul23 |
221223 |
787.75 |
825.75 |
787.75 |
800.75 |
+2.25 |
1,991 |
15,704 |
-176 |
Hover/Click |
|
Aug23 |
221223 |
783.25 |
821.00 |
783.25 |
795.75 |
+2.00 |
2,359 |
13,166 |
-301 |
Hover/Click |
|
Sep23 |
221223 |
785.50 |
815.25 |
778.75 |
790.75 |
+1.75 |
4,347 |
16,984 |
-172 |
Hover/Click |
|
Oct23 |
221223 |
781.25 |
809.50 |
777.75 |
785.75 |
+1.25 |
2,249 |
11,423 |
+580 |
Hover/Click |
| Total Volume and Open Interest |
153,421 |
481,255 |
+217 |
|
| Ethanol(CBOT) |
|
Jan23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jul23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Aug23 |
221223 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
221223 |
78.21 |
80.29 |
78.01 |
79.56 |
+2.07 |
25,005 |
58,130 |
+429 |
Hover/Click |
|
Mar23 |
221223 |
78.11 |
80.15 |
78.00 |
79.64 |
+2.22 |
22,242 |
57,127 |
+363 |
Hover/Click |
|
Apr23 |
221223 |
78.15 |
79.90 |
77.78 |
79.62 |
+2.36 |
18,235 |
24,028 |
-841 |
Hover/Click |
|
May23 |
221223 |
77.57 |
79.55 |
77.57 |
79.42 |
+2.43 |
9,997 |
15,759 |
+528 |
Hover/Click |
|
Jun23 |
221223 |
77.27 |
79.21 |
77.19 |
79.10 |
+2.46 |
10,544 |
58,609 |
+804 |
Hover/Click |
|
Jul23 |
221223 |
78.09 |
78.69 |
78.09 |
78.69 |
+2.46 |
2,966 |
11,114 |
+52 |
Hover/Click |
|
Aug23 |
221223 |
78.22 |
78.22 |
78.22 |
78.22 |
+2.43 |
1,508 |
5,342 |
+328 |
Hover/Click |
|
Sep23 |
221223 |
77.68 |
77.73 |
77.68 |
77.73 |
+2.39 |
2,344 |
13,477 |
+541 |
Hover/Click |
|
Oct23 |
221223 |
77.27 |
77.27 |
77.27 |
77.27 |
+2.37 |
80 |
2,726 |
+0 |
Hover/Click |
|
Nov23 |
221223 |
76.84 |
76.84 |
76.84 |
76.84 |
+2.35 |
88 |
5,758 |
+8 |
Hover/Click |
|
Dec23 |
221223 |
75.54 |
76.40 |
75.54 |
76.40 |
+2.33 |
4,468 |
56,545 |
+28 |
Hover/Click |
|
Jan24 |
221223 |
75.93 |
75.93 |
75.93 |
75.93 |
+2.31 |
9 |
3,476 |
+0 |
Hover/Click |
|
Feb24 |
221223 |
75.46 |
75.46 |
75.46 |
75.46 |
+2.28 |
0 |
1,254 |
+0 |
Hover/Click |
|
Mar24 |
221223 |
74.99 |
74.99 |
74.99 |
74.99 |
+2.24 |
8 |
2,136 |
-2 |
Hover/Click |
|
Apr24 |
221223 |
74.55 |
74.55 |
74.55 |
74.55 |
+2.20 |
0 |
550 |
+0 |
Hover/Click |
|
May24 |
221223 |
74.16 |
74.16 |
74.16 |
74.16 |
+2.18 |
0 |
412 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,848 |
367,979 |
+2,220 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
104.175 |
104.235 |
103.815 |
104.010 |
-0.118 |
16,949 |
41,119 |
+289 |
Hover/Click |
|
Jun23 |
221223 |
103.725 |
103.745 |
103.585 |
103.645 |
-0.103 |
0 |
558 |
+0 |
Hover/Click |
|
Sep23 |
221223 |
103.255 |
103.255 |
103.255 |
103.255 |
-0.093 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,949 |
41,678 |
+289 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
66.91 |
67.46 |
66.81 |
67.32 |
+0.54 |
56,375 |
128,169 |
-488 |
Hover/Click |
|
Jun23 |
221223 |
67.26 |
67.69 |
67.19 |
67.56 |
+0.53 |
5 |
154 |
+0 |
Hover/Click |
|
Sep23 |
221223 |
67.73 |
67.84 |
67.73 |
67.73 |
+0.54 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,504 |
128,776 |
-480 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
120.63 |
121.15 |
120.42 |
120.64 |
+0.10 |
75,327 |
185,740 |
+2,487 |
Hover/Click |
|
Jun23 |
221223 |
121.12 |
121.34 |
120.65 |
120.85 |
+0.11 |
59 |
778 |
+9 |
Hover/Click |
|
Sep23 |
221223 |
120.97 |
121.41 |
120.84 |
120.97 |
+0.12 |
4 |
235 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
75,859 |
190,115 |
+2,349 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
73.33 |
73.78 |
73.26 |
73.58 |
+0.27 |
58,637 |
143,853 |
-597 |
Hover/Click |
|
Jun23 |
221223 |
73.72 |
73.86 |
73.37 |
73.67 |
+0.26 |
249 |
3,175 |
+43 |
Hover/Click |
|
Sep23 |
221223 |
73.79 |
73.95 |
73.76 |
73.76 |
+0.25 |
7 |
372 |
+7 |
Hover/Click |
|
Dec23 |
221223 |
73.95 |
74.05 |
73.64 |
73.86 |
+0.25 |
2 |
183 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
58,940 |
147,924 |
-544 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
76.36 |
76.49 |
75.92 |
76.08 |
-0.27 |
143,725 |
174,808 |
-4,781 |
Hover/Click |
|
Jun23 |
221223 |
77.50 |
77.52 |
76.99 |
77.14 |
-0.27 |
76 |
1,110 |
+5 |
Hover/Click |
|
Sep23 |
221223 |
78.12 |
78.40 |
78.01 |
78.12 |
-0.27 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
144,151 |
177,235 |
-4,799 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
108.34 |
108.63 |
107.93 |
108.01 |
-0.31 |
11,917 |
29,818 |
+216 |
Hover/Click |
|
Jun23 |
221223 |
109.30 |
109.68 |
109.08 |
109.08 |
-0.33 |
1 |
406 |
+1 |
Hover/Click |
|
Sep23 |
221223 |
110.08 |
110.64 |
110.08 |
110.08 |
-0.34 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,918 |
30,257 |
+217 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
106.66 |
106.95 |
106.49 |
106.83 |
+0.26 |
152,326 |
710,678 |
-1,072 |
Hover/Click |
|
Jun23 |
221223 |
107.23 |
107.54 |
107.12 |
107.44 |
+0.26 |
468 |
7,894 |
-45 |
Hover/Click |
|
Sep23 |
221223 |
107.85 |
108.01 |
107.85 |
107.91 |
+0.25 |
8 |
934 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,121 |
724,758 |
-1,210 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
504.13 |
509.50 |
503.50 |
509.00 |
+5.50 |
38,413 |
234,301 |
+5,171 |
Hover/Click |
|
Jun23 |
221223 |
497.50 |
500.13 |
497.50 |
500.13 |
+5.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
38,415 |
234,448 |
+5,173 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan23 |
221223 |
193.20 |
195.25 |
190.80 |
193.55 |
+1.10 |
5,894 |
34,158 |
-45 |
|
|
Feb23 |
221223 |
192.10 |
194.15 |
191.65 |
192.50 |
+1.15 |
1,808 |
2,714 |
+1,692 |
|
|
Mar23 |
221223 |
191.50 |
193.00 |
191.50 |
191.50 |
+1.00 |
10 |
88 |
+10 |
Hover/Click |
|
Apr23 |
221223 |
190.25 |
190.25 |
190.25 |
190.25 |
+1.00 |
|
|
|
|
| Total Volume and Open Interest |
7,712 |
36,960 |
+1,657 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
128~080 |
128~090 |
127~030 |
127~050 |
-1~090 |
232,284 |
1,192,145 |
-4,731 |
Hover/Click |
|
Jun23 |
221223 |
128~260 |
128~260 |
127~290 |
127~290 |
-1~140 |
26 |
206 |
+21 |
Hover/Click |
|
Sep23 |
221223 |
128~260 |
128~260 |
128~260 |
128~260 |
-1~140 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
232,310 |
1,192,351 |
-4,710 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
113~135 |
113~155 |
112~310 |
113~025 |
-0~150 |
981,158 |
3,755,038 |
+4,012 |
Hover/Click |
|
Jun23 |
221223 |
114~010 |
114~010 |
113~145 |
113~220 |
-0~125 |
26 |
109 |
+0 |
Hover/Click |
|
Sep23 |
221223 |
114~110 |
114~110 |
114~110 |
114~110 |
-0~125 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
981,184 |
3,755,147 |
+4,012 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221223 |
108~140 |
108~170 |
108~120 |
108~120 |
-0~102 |
149 |
429 |
-80 |
Hover/Click |
|
Mar23 |
221223 |
108~222 |
108~236 |
108~122 |
108~140 |
-0~106 |
547,557 |
4,141,315 |
-2,778 |
Hover/Click |
|
Jun23 |
221223 |
108~220 |
108~220 |
108~220 |
108~220 |
-0~106 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
547,706 |
4,141,744 |
-2,858 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221223 |
102~216 |
102~222 |
102~216 |
102~222 |
-0~026 |
23 |
815 |
+5 |
Hover/Click |
|
Mar23 |
221223 |
102~285 |
102~294 |
102~253 |
102~262 |
-0~030 |
303,749 |
2,243,298 |
+20,909 |
Hover/Click |
|
Jun23 |
221223 |
103~031 |
103~031 |
103~002 |
103~002 |
-0~030 |
2 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
303,774 |
2,244,121 |
+20,914 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
94.960 |
94.975 |
94.940 |
94.945 |
-0.010 |
69,894 |
857,662 |
+6,175 |
|
|
Jun23 |
221223 |
94.920 |
94.940 |
94.890 |
94.910 |
-0.020 |
37,875 |
679,069 |
+19,588 |
|
|
Sep23 |
221223 |
95.075 |
95.105 |
95.030 |
95.045 |
-0.050 |
27,691 |
681,490 |
+1,779 |
|
|
Dec23 |
221223 |
95.395 |
95.425 |
95.335 |
95.350 |
-0.065 |
34,520 |
718,317 |
-286 |
|
|
Mar24 |
221223 |
95.795 |
95.820 |
95.725 |
95.740 |
-0.075 |
20,132 |
381,454 |
-349 |
|
|
Jun24 |
221223 |
96.150 |
96.170 |
96.080 |
96.090 |
-0.085 |
20,108 |
402,468 |
+6,140 |
|
|
Sep24 |
221223 |
96.400 |
96.420 |
96.325 |
96.335 |
-0.090 |
15,743 |
364,795 |
+1,516 |
|
|
Dec24 |
221223 |
96.540 |
96.555 |
96.460 |
96.470 |
-0.095 |
16,848 |
588,069 |
-3,420 |
|
|
Mar25 |
221223 |
96.625 |
96.630 |
96.535 |
96.545 |
-0.100 |
12,106 |
227,152 |
-1,271 |
|
|
Jun25 |
221223 |
96.660 |
96.670 |
96.570 |
96.590 |
-0.095 |
6,367 |
167,269 |
-158 |
|
|
Sep25 |
221223 |
96.685 |
96.695 |
96.600 |
96.615 |
-0.090 |
4,258 |
128,226 |
-460 |
|
|
Dec25 |
221223 |
96.685 |
96.695 |
96.610 |
96.625 |
-0.085 |
8,394 |
132,082 |
+124 |
|
|
Mar26 |
221223 |
96.675 |
96.675 |
96.595 |
96.615 |
-0.075 |
4,072 |
78,523 |
-90 |
|
|
Jun26 |
221223 |
96.650 |
96.650 |
96.575 |
96.600 |
-0.060 |
3,763 |
77,915 |
+51 |
|
|
Sep26 |
221223 |
96.620 |
96.620 |
96.550 |
96.580 |
-0.055 |
3,662 |
97,176 |
+491 |
|
|
Dec26 |
221223 |
96.595 |
96.595 |
96.530 |
96.560 |
-0.050 |
6,874 |
65,459 |
+166 |
|
|
Mar27 |
221223 |
96.565 |
96.565 |
96.505 |
96.535 |
-0.045 |
3,681 |
45,373 |
+385 |
|
|
Jun27 |
221223 |
96.525 |
96.525 |
96.470 |
96.500 |
-0.040 |
3,265 |
37,859 |
-191 |
|
| Total Volume and Open Interest |
315,489 |
5,958,184 |
+29,472 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221220 |
138~27 |
138~31 |
138~15 |
138~29 |
-2~23 |
22 |
2,053 |
+1 |
|
|
Mar23 |
221223 |
138~30 |
139~01 |
136~31 |
137~03 |
-2~10 |
146,453 |
1,412,289 |
-756 |
|
|
Jun23 |
221223 |
137~03 |
137~03 |
137~03 |
137~03 |
-2~10 |
|
|
|
|
| Total Volume and Open Interest |
146,453 |
1,412,289 |
-756 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221220 |
120~000 |
120~115 |
119~275 |
119~280 |
-1~015 |
2 |
203 |
-8 |
|
|
Mar23 |
221223 |
119~265 |
119~275 |
119~035 |
119~060 |
-0~240 |
253,939 |
1,432,306 |
+4,768 |
|
|
Jun23 |
221223 |
119~060 |
119~060 |
119~060 |
119~060 |
-0~240 |
|
|
|
|
| Total Volume and Open Interest |
253,939 |
1,432,306 |
+4,768 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec22 |
221223 |
95.897 |
95.897 |
95.895 |
95.895 |
unch |
4,607 |
267,947 |
-8 |
|
|
Jan23 |
221223 |
95.665 |
95.670 |
95.665 |
95.665 |
unch |
20,158 |
421,889 |
-4,690 |
|
|
Feb23 |
221223 |
95.345 |
95.350 |
95.340 |
95.340 |
-0.010 |
44,091 |
315,835 |
+9,919 |
|
|
Mar23 |
221223 |
95.285 |
95.290 |
95.275 |
95.275 |
-0.010 |
6,205 |
67,764 |
-1,288 |
|
|
Apr23 |
221223 |
95.175 |
95.180 |
95.155 |
95.160 |
-0.015 |
22,625 |
122,021 |
+2,503 |
|
|
May23 |
221223 |
95.125 |
95.125 |
95.085 |
95.095 |
-0.020 |
17,581 |
91,764 |
+4,077 |
|
| Total Volume and Open Interest |
154,578 |
1,544,916 |
+13,867 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
221222 |
146.20 |
146.62 |
146.14 |
146.29 |
+0.10 |
4,617 |
14,006 |
+698 |
Hover/Click |
|
Jun23 |
221222 |
146.29 |
146.29 |
146.29 |
146.29 |
+0.10 |
|
|
|
Hover/Click |
|
Sep23 |
221222 |
146.29 |
146.29 |
146.29 |
146.29 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,617 |
14,006 |
+698 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
221223 |
143.90 |
143.92 |
142.06 |
143.32 |
-0.54 |
39,950 |
217,059 |
-2,864 |
|
|
Jun23 |
221223 |
142.50 |
142.50 |
142.50 |
142.50 |
-0.54 |
0 |
76 |
+0 |
|
|
Sep23 |
221223 |
141.74 |
141.74 |
141.74 |
141.74 |
-0.54 |
|
|
|
|
| Total Volume and Open Interest |
39,950 |
217,135 |
-2,864 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221223 |
135.38 |
135.41 |
134.62 |
134.95 |
-0.36 |
455,112 |
1,300,386 |
-38,113 |
Hover/Click |
|
Jun23 |
221223 |
133.44 |
133.65 |
133.40 |
133.65 |
-0.36 |
2 |
19 |
-3 |
Hover/Click |
|
Sep23 |
221223 |
132.28 |
132.28 |
132.28 |
132.28 |
-0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
455,114 |
1,300,405 |
-38,116 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221223 |
116.73 |
116.73 |
116.21 |
116.34 |
-0.32 |
271,051 |
1,571,342 |
-21,184 |
Hover/Click |
|
Jun23 |
221223 |
116.71 |
116.71 |
116.71 |
116.71 |
-0.32 |
|
|
|
Hover/Click |
|
Sep23 |
221223 |
118.28 |
118.28 |
118.28 |
118.28 |
-0.32 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
271,051 |
1,571,342 |
-21,184 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
221223 |
105.71 |
105.72 |
105.46 |
105.54 |
-0.15 |
196,578 |
1,762,825 |
-1,380 |
|
|
Jun23 |
221223 |
105.70 |
105.70 |
105.70 |
105.70 |
-0.16 |
|
|
|
|
|
Sep23 |
221223 |
106.29 |
106.29 |
106.29 |
106.29 |
-0.15 |
|
|
|
|
| Total Volume and Open Interest |
196,578 |
1,762,825 |
-1,380 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221219 |
97.938 |
97.938 |
97.938 |
97.938 |
+0.012 |
0 |
283 |
+0 |
|
|
Mar23 |
221223 |
96.930 |
96.930 |
96.930 |
96.930 |
-0.020 |
0 |
401 |
+0 |
|
|
Jun23 |
221223 |
96.440 |
96.440 |
96.440 |
96.440 |
-0.055 |
0 |
52 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,091 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221223 |
101~26 |
101~31 |
101~25 |
101~26 |
-0~18 |
610 |
51,069 |
-5,701 |
Hover/Click |
|
Mar23 |
221223 |
100~28 |
101~04 |
100~08 |
100~20 |
-0~14 |
94,172 |
372,879 |
+1,432 |
Hover/Click |
| Total Volume and Open Interest |
94,782 |
423,949 |
-4,269 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
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 |
|
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
96.950 |
96.950 |
96.905 |
96.925 |
-0.020 |
66,784 |
546,716 |
+4,235 |
|
|
Jun23 |
221223 |
96.505 |
96.505 |
96.420 |
96.435 |
-0.055 |
89,201 |
497,420 |
+8,230 |
|
|
Sep23 |
221223 |
96.445 |
96.445 |
96.345 |
96.365 |
-0.060 |
67,490 |
398,951 |
+2,434 |
|
| Total Volume and Open Interest |
683,613 |
3,657,683 |
+67,453 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
96.44 |
96.45 |
96.41 |
96.43 |
-0.02 |
18,498 |
229,976 |
-2,992 |
|
|
Jun23 |
221223 |
96.11 |
96.11 |
96.03 |
96.07 |
-0.04 |
11,262 |
133,937 |
+3,939 |
|
|
Sep23 |
221223 |
95.99 |
96.00 |
95.89 |
95.92 |
-0.07 |
8,510 |
121,660 |
-533 |
|
|
Dec23 |
221223 |
95.98 |
96.01 |
95.89 |
95.92 |
-0.07 |
8,565 |
123,420 |
+1,905 |
|
|
Mar24 |
221223 |
96.00 |
96.03 |
95.91 |
95.94 |
-0.07 |
5,972 |
90,273 |
-1,680 |
|
|
Jun24 |
221223 |
96.10 |
96.10 |
95.98 |
96.02 |
-0.06 |
4,866 |
80,204 |
-525 |
|
|
Sep24 |
221223 |
96.15 |
96.16 |
96.05 |
96.09 |
-0.05 |
1,621 |
44,734 |
-1,691 |
|
|
Dec24 |
221223 |
96.20 |
96.22 |
96.11 |
96.15 |
-0.05 |
3,132 |
12,303 |
-88 |
|
|
Mar25 |
221223 |
96.18 |
96.20 |
96.18 |
96.20 |
-0.05 |
150 |
471 |
+50 |
|
|
Jun25 |
221223 |
96.18 |
96.18 |
96.18 |
96.18 |
-0.05 |
0 |
224 |
+0 |
|
| Total Volume and Open Interest |
62,576 |
837,661 |
-1,615 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
96.19 |
96.24 |
96.13 |
96.16 |
-0.03 |
127,657 |
923,743 |
-2,679 |
|
|
Jun23 |
221223 |
96.16 |
96.16 |
96.16 |
96.16 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
127,657 |
923,743 |
-2,679 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
96.65 |
96.68 |
96.58 |
96.61 |
-0.05 |
134,903 |
653,866 |
-5,417 |
|
|
Jun23 |
221223 |
96.61 |
96.61 |
96.61 |
96.61 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
134,903 |
653,866 |
-5,417 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec22 |
221223 |
1794.3 |
1802.8 |
1794.1 |
1795.9 |
+8.9 |
35 |
212 |
-15 |
Hover/Click |
|
Feb23 |
221223 |
1801.0 |
1812.2 |
1798.9 |
1804.2 |
+8.9 |
110,177 |
375,758 |
+3,781 |
Hover/Click |
|
Apr23 |
221223 |
1816.4 |
1827.6 |
1814.6 |
1819.8 |
+9.0 |
2,572 |
36,180 |
+1,155 |
Hover/Click |
|
Jun23 |
221223 |
1830.2 |
1843.2 |
1830.1 |
1835.4 |
+9.0 |
774 |
14,443 |
+162 |
Hover/Click |
|
Aug23 |
221223 |
1848.0 |
1859.2 |
1847.7 |
1851.6 |
+9.0 |
259 |
5,482 |
+86 |
Hover/Click |
|
Oct23 |
221223 |
1866.8 |
1870.0 |
1866.8 |
1867.2 |
+9.1 |
19 |
1,247 |
+8 |
Hover/Click |
|
Dec23 |
221223 |
1879.0 |
1884.0 |
1878.6 |
1882.5 |
+9.3 |
96 |
6,490 |
+63 |
Hover/Click |
|
Feb24 |
221223 |
1897.1 |
1897.1 |
1897.1 |
1897.1 |
+9.4 |
8 |
434 |
+4 |
Hover/Click |
|
Apr24 |
221223 |
1911.2 |
1911.2 |
1911.2 |
1911.2 |
+9.4 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
221223 |
1925.4 |
1925.4 |
1925.4 |
1925.4 |
+9.4 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
221223 |
1933.9 |
1933.9 |
1933.9 |
1933.9 |
+9.4 |
|
|
|
Hover/Click |
|
Oct24 |
221223 |
1948.0 |
1948.0 |
1948.0 |
1948.0 |
+9.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
114,103 |
441,879 |
+5,226 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221223 |
2371.5 |
2388.0 |
2361.0 |
2376.4 |
+28.8 |
48 |
727 |
-336 |
Hover/Click |
|
Mar23 |
221223 |
2374.0 |
2409.5 |
2368.5 |
2392.0 |
+29.8 |
36,770 |
114,028 |
+21 |
Hover/Click |
|
May23 |
221223 |
2391.0 |
2423.5 |
2386.0 |
2407.2 |
+29.3 |
440 |
8,306 |
+119 |
Hover/Click |
|
Jul23 |
221223 |
2423.5 |
2434.5 |
2423.5 |
2424.3 |
+27.8 |
89 |
2,126 |
+15 |
Hover/Click |
|
Sep23 |
221223 |
2433.5 |
2452.0 |
2433.5 |
2445.2 |
+27.8 |
42 |
1,562 |
-29 |
Hover/Click |
|
Dec23 |
221223 |
2475.3 |
2475.3 |
2475.3 |
2475.3 |
+28.0 |
6 |
691 |
+0 |
Hover/Click |
|
Mar24 |
221223 |
2505.7 |
2505.7 |
2505.7 |
2505.7 |
+28.0 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,660 |
128,988 |
-290 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
221223 |
982.7 |
1035.1 |
979.5 |
1029.6 |
+45.0 |
15,629 |
18,619 |
-4,810 |
Hover/Click |
|
Apr23 |
221223 |
989.8 |
1038.0 |
985.2 |
1032.6 |
+42.1 |
9,525 |
50,934 |
+4,848 |
Hover/Click |
|
Jul23 |
221223 |
995.0 |
1041.0 |
991.2 |
1037.4 |
+41.6 |
40 |
494 |
+15 |
Hover/Click |
|
Oct23 |
221223 |
1027.0 |
1040.1 |
1027.0 |
1040.1 |
+41.5 |
2 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,196 |
70,074 |
+53 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
221223 |
1710.20 |
1710.20 |
1710.20 |
1710.20 |
+60.20 |
0 |
1 |
+0 |
Hover/Click |
|
Mar23 |
221223 |
1669.50 |
1754.00 |
1640.50 |
1732.00 |
+59.60 |
1,534 |
8,387 |
+21 |
Hover/Click |
|
Jun23 |
221223 |
1668.00 |
1749.00 |
1668.00 |
1741.50 |
+59.10 |
16 |
182 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,550 |
8,581 |
+23 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221223 |
378.35 |
381.10 |
376.00 |
380.30 |
+5.15 |
578 |
946 |
-237 |
Hover/Click |
|
Mar23 |
221223 |
376.45 |
381.70 |
376.10 |
380.90 |
+5.20 |
39,348 |
101,253 |
+974 |
Hover/Click |
|
May23 |
221223 |
376.45 |
381.85 |
376.45 |
381.05 |
+5.05 |
4,453 |
24,052 |
-360 |
Hover/Click |
|
Jul23 |
221223 |
378.05 |
381.95 |
377.10 |
381.25 |
+5.00 |
3,362 |
10,965 |
+53 |
Hover/Click |
|
Sep23 |
221223 |
379.00 |
382.05 |
377.75 |
381.20 |
+5.00 |
667 |
7,782 |
+270 |
Hover/Click |
| Total Volume and Open Interest |
49,414 |
157,028 |
+824 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
33215 |
33411 |
32989 |
33375 |
+167 |
150,659 |
74,752 |
+2,297 |
Hover/Click |
|
Jun23 |
221223 |
33452 |
33660 |
33250 |
33616 |
+157 |
106 |
181 |
+38 |
Hover/Click |
|
Sep23 |
221223 |
33677 |
33808 |
33539 |
33756 |
+161 |
2 |
6 |
-1 |
Hover/Click |
|
Dec23 |
221223 |
33950 |
33950 |
33950 |
33950 |
+162 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
150,767 |
74,939 |
+2,334 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
3850.00 |
3872.50 |
3821.25 |
3869.75 |
+20.50 |
1,522,069 |
1,964,644 |
-11,901 |
Hover/Click |
|
Jun23 |
221223 |
3879.00 |
3906.75 |
3854.75 |
3903.00 |
+20.75 |
1,021 |
5,807 |
-9 |
Hover/Click |
|
Sep23 |
221223 |
3890.00 |
3937.00 |
3890.00 |
3937.00 |
+21.00 |
7 |
1,133 |
-4 |
Hover/Click |
|
Dec23 |
221223 |
3969.00 |
3969.00 |
3969.00 |
3969.00 |
+21.00 |
0 |
1,593 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,523,097 |
1,974,933 |
-11,914 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
11061.00 |
11143.00 |
10916.25 |
11075.25 |
+21.00 |
631,322 |
245,357 |
+1,263 |
Hover/Click |
|
Jun23 |
221223 |
11160.75 |
11257.25 |
11036.00 |
11193.00 |
+22.00 |
198 |
601 |
+27 |
Hover/Click |
|
Sep23 |
221223 |
11311.00 |
11321.25 |
11230.75 |
11311.00 |
+22.25 |
0 |
106 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
631,520 |
246,335 |
+1,290 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
221223 |
2427.90 |
2451.20 |
2418.20 |
2449.00 |
+17.30 |
11,727 |
42,866 |
-121 |
Hover/Click |
|
Jun23 |
221223 |
2469.20 |
2469.20 |
2469.20 |
2469.20 |
+16.40 |
|
|
|
Hover/Click |
|
Sep23 |
221223 |
2487.40 |
2487.40 |
2487.40 |
2487.40 |
+16.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,727 |
42,866 |
-121 |
|
| Volatility Index(CBOE) |
|
Dec22 |
221221 |
21.50 |
21.50 |
20.25 |
20.25 |
-1.23 |
47,064 |
39,037 |
-8,201 |
|
|
Jan23 |
221223 |
24.35 |
24.50 |
23.35 |
23.63 |
-0.63 |
62,640 |
163,089 |
-5,624 |
|
|
Feb23 |
221223 |
25.34 |
25.45 |
24.65 |
24.89 |
-0.41 |
35,511 |
60,728 |
+1,576 |
|
|
Mar23 |
221223 |
26.00 |
26.05 |
25.43 |
25.58 |
-0.41 |
15,646 |
30,757 |
+2,156 |
|
| Total Volume and Open Interest |
130,089 |
299,045 |
-1,367 |
|
| S & P 600(CME) |
|
Dec22 |
221216 |
1149.35 |
1149.35 |
1149.35 |
1149.35 |
-15.65 |
|
|
|
|
|
Mar23 |
221223 |
1168.60 |
1168.60 |
1168.60 |
1168.60 |
+7.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
221223 |
1764.50 |
1779.30 |
1751.90 |
1772.60 |
+7.60 |
160,294 |
430,585 |
-7,485 |
Hover/Click |
|
Jun23 |
221223 |
1787.50 |
1793.00 |
1769.00 |
1788.80 |
+8.20 |
334 |
338 |
-7 |
Hover/Click |
|
Sep23 |
221223 |
1799.20 |
1799.20 |
1799.20 |
1799.20 |
+6.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
160,628 |
430,923 |
-7,492 |
|
| Nikkei 225(CME) |
|
Mar23 |
221223 |
26125 |
26310 |
26055 |
26240 |
+100 |
6,115 |
13,269 |
-1 |
|
|
Jun23 |
221223 |
25975 |
26140 |
25920 |
26100 |
+120 |
3 |
3 |
+2 |
|
| Total Volume and Open Interest |
6,118 |
13,272 |
+1 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
221222 |
26325 |
26555 |
26245 |
26430 |
+110 |
69,276 |
84,064 |
+3,895 |
|
|
Jun23 |
221222 |
26185 |
26185 |
26185 |
26185 |
+110 |
28 |
3,205 |
+14 |
|
|
Sep23 |
221222 |
26145 |
26145 |
26145 |
26145 |
+110 |
5 |
98 |
+0 |
|
| Total Volume and Open Interest |
69,409 |
100,966 |
+3,909 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
221223 |
26115 |
26220 |
26025 |
26150 |
-290 |
549,480 |
266,225 |
+11,066 |
|
|
Jun23 |
221222 |
26060 |
26280 |
25990 |
26200 |
+150 |
15,351 |
9,166 |
+1,855 |
|
|
Sep23 |
221222 |
26010 |
26235 |
25950 |
26140 |
+120 |
667 |
809 |
+10 |
|
| Total Volume and Open Interest |
865,865 |
331,552 |
+9,361 |
|
| Nikkei 225(JPX) |
|
Mar23 |
221223 |
26120 |
26220 |
26030 |
26150 |
-290 |
49,114 |
191,522 |
-263 |
|
|
Jun23 |
221223 |
25860 |
25960 |
25790 |
25910 |
-290 |
399 |
16,145 |
+27 |
|
|
Sep23 |
221223 |
25820 |
25850 |
25800 |
25850 |
-290 |
11 |
3,363 |
+6 |
|
| Total Volume and Open Interest |
49,532 |
263,043 |
+394 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
221223 |
26085 |
26290 |
26025 |
26215 |
+105 |
36,841 |
41,011 |
-2,936 |
|
|
Jun23 |
221223 |
25975 |
26015 |
25815 |
25975 |
+105 |
2 |
3 |
+1 |
|
|
Sep23 |
221223 |
25945 |
25945 |
25945 |
25945 |
+105 |
|
|
|
|
| Total Volume and Open Interest |
36,843 |
41,015 |
-2,935 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221208 |
27755 |
27755 |
27755 |
27755 |
+165 |
0 |
1 |
+0 |
|
|
Mar23 |
221223 |
26220 |
26220 |
26220 |
26220 |
+110 |
|
|
|
|
|
Jun23 |
221223 |
25980 |
25980 |
25980 |
25980 |
+110 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan23 |
221223 |
6530.0 |
6535.5 |
6474.5 |
6503.5 |
-14.0 |
46,027 |
207,674 |
+145 |
|
|
Feb23 |
221223 |
6513.5 |
6513.5 |
6513.5 |
6513.5 |
-13.5 |
|
|
|
|
|
Mar23 |
221223 |
6552.0 |
6552.0 |
6524.5 |
6524.5 |
-16.5 |
15 |
938 |
+0 |
|
|
Jun23 |
221223 |
6420.5 |
6420.5 |
6420.5 |
6420.5 |
-15.5 |
|
|
|
|
|
Sep23 |
221223 |
6461.0 |
6461.0 |
6461.0 |
6461.0 |
-14.0 |
|
|
|
|
|
Dec23 |
221223 |
6493.0 |
6493.0 |
6493.0 |
6493.0 |
-14.0 |
|
|
|
|
| Total Volume and Open Interest |
46,042 |
208,614 |
+145 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec22 |
221223 |
19684 |
19817 |
19256 |
19558 |
-122 |
88,145 |
102,330 |
-4,108 |
|
|
Jan23 |
221223 |
19761 |
19910 |
19352 |
19639 |
-145 |
7,372 |
13,593 |
+3,296 |
|
|
Feb23 |
221223 |
19717 |
19717 |
19717 |
19717 |
-123 |
0 |
1,002 |
+0 |
|
| Total Volume and Open Interest |
95,660 |
125,285 |
-765 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221223 |
13999.0 |
14069.0 |
13935.0 |
14003.0 |
+47.0 |
42,520 |
78,583 |
-3,947 |
|
|
Jun23 |
221223 |
14162.0 |
14162.0 |
14162.0 |
14162.0 |
+47.0 |
2 |
25 |
+1 |
|
|
Sep23 |
221223 |
14277.0 |
14277.0 |
14277.0 |
14277.0 |
+50.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
42,522 |
78,615 |
-3,946 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221216 |
13995.0 |
14049.0 |
13811.0 |
13856.0 |
-129.0 |
43,513 |
10,631 |
-4,362 |
|
|
Mar23 |
221223 |
14001.0 |
14070.0 |
13935.0 |
14003.0 |
+47.0 |
31,477 |
10,323 |
-123 |
|
|
Jun23 |
221223 |
14162.0 |
14162.0 |
14162.0 |
14162.0 |
+47.0 |
0 |
18 |
+0 |
|
| Total Volume and Open Interest |
31,477 |
10,341 |
-123 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221216 |
3839 |
3855 |
3788 |
3789 |
-46 |
1,385,777 |
2,484,046 |
-1,331,694 |
|
|
Mar23 |
221223 |
3829 |
3850 |
3800 |
3820 |
-2 |
636,423 |
4,004,364 |
-16,056 |
|
|
Jun23 |
221223 |
3764 |
3764 |
3764 |
3764 |
-2 |
31 |
26,063 |
+0 |
|
| Total Volume and Open Interest |
636,579 |
4,041,508 |
-15,937 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221223 |
10705 |
10752 |
10670 |
10718 |
+36 |
22,411 |
159,505 |
+1,936 |
|
|
Jun23 |
221223 |
10593 |
10593 |
10593 |
10593 |
+36 |
520 |
946 |
+519 |
|
|
Sep23 |
221223 |
10628 |
10628 |
10628 |
10628 |
+36 |
|
|
|
|
| Total Volume and Open Interest |
22,931 |
160,451 |
+2,455 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
221223 |
7453.00 |
7493.00 |
7451.50 |
7466.50 |
+5.00 |
84,452 |
562,397 |
+4,423 |
|
|
Jun23 |
221223 |
7469.50 |
7469.50 |
7469.50 |
7469.50 |
+5.00 |
4 |
41 |
+0 |
|
|
Sep23 |
221223 |
7479.50 |
7479.50 |
7479.50 |
7479.50 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
84,456 |
562,438 |
+4,423 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
221223 |
7102.0 |
7107.0 |
6986.0 |
7049.0 |
-51.0 |
53,686 |
242,553 |
-264 |
|
|
Jun23 |
221223 |
7065.0 |
7065.0 |
7065.0 |
7065.0 |
-51.0 |
0 |
364 |
+0 |
|
|
Sep23 |
221223 |
6998.0 |
6998.0 |
6998.0 |
6998.0 |
-51.0 |
|
|
|
|
| Total Volume and Open Interest |
53,705 |
243,054 |
-255 |
|
| FTSE MIB(ISE) |
|
Mar23 |
221223 |
23890.00 |
23945.00 |
23770.00 |
23883.00 |
+70.00 |
11,796 |
70,171 |
-727 |
|
|
Jun23 |
221223 |
23420.00 |
23535.00 |
23390.00 |
23488.00 |
+70.00 |
5 |
421 |
+2 |
|
|
Sep23 |
221223 |
23540.00 |
23540.00 |
23540.00 |
23540.00 |
+70.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
11,801 |
70,595 |
-725 |
|
| KOSPI 200(KFE) |
|
Mar23 |
221223 |
301.60 |
302.35 |
299.10 |
299.45 |
-5.60 |
214,782 |
283,005 |
+1,875 |
|
|
Jun23 |
221223 |
303.60 |
304.05 |
301.05 |
301.05 |
-5.90 |
183 |
24,429 |
+421 |
|
|
Sep23 |
221223 |
303.85 |
303.85 |
303.85 |
303.85 |
-1.65 |
0 |
2,582 |
+200 |
|
| Total Volume and Open Interest |
214,965 |
343,936 |
+2,500 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan23 |
221223 |
603.25 |
607.80 |
603.10 |
607.35 |
+11.80 |
1 |
1,058 |
-1 |
|
|
Feb23 |
221223 |
609.85 |
609.85 |
609.85 |
609.85 |
+11.80 |
|
|
|
|
|
Mar23 |
221223 |
612.35 |
612.35 |
612.35 |
612.35 |
+16.80 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1,058 |
-1 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
