|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed December 28, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221228 |
1483.50 |
1509.75 |
1482.75 |
1506.50 |
+24.25 |
52,836 |
60,422 |
-20,796 |
Hover/Click |
|
Mar23 |
221228 |
1490.25 |
1517.50 |
1489.50 |
1514.25 |
+25.25 |
75,413 |
272,552 |
+7,423 |
Hover/Click |
|
May23 |
221228 |
1496.00 |
1524.25 |
1496.00 |
1521.25 |
+25.50 |
22,125 |
111,572 |
+1,274 |
Hover/Click |
|
Jul23 |
221228 |
1500.00 |
1528.00 |
1499.75 |
1525.00 |
+25.25 |
10,404 |
75,217 |
+952 |
Hover/Click |
|
Aug23 |
221228 |
1477.00 |
1503.00 |
1477.00 |
1500.25 |
+23.00 |
751 |
5,536 |
+32 |
Hover/Click |
|
Sep23 |
221228 |
1422.25 |
1444.50 |
1422.25 |
1442.00 |
+20.25 |
325 |
4,982 |
+55 |
Hover/Click |
|
Nov23 |
221228 |
1394.00 |
1414.75 |
1391.75 |
1412.25 |
+17.75 |
4,750 |
59,737 |
+658 |
Hover/Click |
|
Jan24 |
221228 |
1392.25 |
1413.25 |
1392.25 |
1411.00 |
+15.75 |
214 |
3,865 |
+28 |
Hover/Click |
|
Mar24 |
221228 |
1393.00 |
1401.50 |
1386.00 |
1397.75 |
+11.75 |
161 |
5,022 |
-14 |
Hover/Click |
|
May24 |
221228 |
1395.00 |
1396.75 |
1379.00 |
1389.75 |
+8.25 |
38 |
3,202 |
+7 |
Hover/Click |
|
Jul24 |
221228 |
1384.50 |
1396.75 |
1379.75 |
1389.75 |
+7.50 |
27 |
524 |
+13 |
Hover/Click |
|
Aug24 |
221228 |
1379.00 |
1379.00 |
1379.00 |
1379.00 |
+7.50 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
221228 |
1355.00 |
1355.00 |
1355.00 |
1355.00 |
+6.75 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
221228 |
1326.75 |
1332.00 |
1322.00 |
1330.00 |
+8.00 |
57 |
1,391 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
167,108 |
604,327 |
-10,346 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221228 |
452.80 |
468.60 |
452.80 |
466.30 |
+14.50 |
24,887 |
28,222 |
-8,953 |
Hover/Click |
|
Mar23 |
221228 |
449.80 |
463.70 |
448.50 |
461.30 |
+13.50 |
40,187 |
207,347 |
+4,270 |
Hover/Click |
|
May23 |
221228 |
441.10 |
455.20 |
441.10 |
453.40 |
+12.70 |
8,352 |
90,649 |
+1,049 |
Hover/Click |
|
Jul23 |
221228 |
437.20 |
449.40 |
437.10 |
447.90 |
+11.70 |
4,425 |
40,435 |
+11 |
Hover/Click |
|
Aug23 |
221228 |
431.00 |
440.00 |
431.00 |
438.90 |
+10.50 |
976 |
7,401 |
-29 |
Hover/Click |
|
Sep23 |
221228 |
419.00 |
426.90 |
419.00 |
426.20 |
+9.10 |
769 |
6,266 |
+114 |
Hover/Click |
|
Oct23 |
221228 |
405.50 |
413.80 |
404.50 |
412.70 |
+8.10 |
528 |
6,090 |
+50 |
Hover/Click |
|
Dec23 |
221228 |
403.40 |
411.70 |
402.80 |
410.00 |
+7.90 |
1,525 |
17,244 |
+355 |
Hover/Click |
|
Jan24 |
221228 |
404.80 |
409.00 |
404.80 |
407.60 |
+7.60 |
89 |
1,390 |
+3 |
Hover/Click |
|
Mar24 |
221228 |
399.60 |
403.40 |
399.60 |
402.00 |
+7.00 |
22 |
588 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
81,792 |
406,637 |
-3,135 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221228 |
67.62 |
67.88 |
65.01 |
65.80 |
-1.85 |
23,216 |
20,030 |
-12,679 |
Hover/Click |
|
Mar23 |
221228 |
66.23 |
66.66 |
64.37 |
64.97 |
-1.42 |
46,918 |
154,051 |
+3,194 |
Hover/Click |
|
May23 |
221228 |
65.31 |
65.82 |
63.74 |
64.33 |
-1.19 |
11,613 |
75,285 |
-293 |
Hover/Click |
|
Jul23 |
221228 |
64.74 |
65.19 |
63.21 |
63.69 |
-1.16 |
7,738 |
59,125 |
+1,079 |
Hover/Click |
|
Aug23 |
221228 |
64.18 |
64.50 |
62.63 |
63.03 |
-1.14 |
2,233 |
12,080 |
-225 |
Hover/Click |
|
Sep23 |
221228 |
63.57 |
63.80 |
62.00 |
62.40 |
-1.12 |
1,403 |
12,306 |
+232 |
Hover/Click |
|
Oct23 |
221228 |
63.05 |
63.20 |
61.34 |
61.80 |
-1.06 |
624 |
8,068 |
+152 |
Hover/Click |
|
Dec23 |
221228 |
62.55 |
62.82 |
60.94 |
61.48 |
-1.02 |
2,198 |
28,172 |
-21 |
Hover/Click |
|
Jan24 |
221228 |
61.70 |
62.44 |
60.65 |
61.16 |
-0.93 |
24 |
1,566 |
+7 |
Hover/Click |
|
Mar24 |
221228 |
60.77 |
62.04 |
60.25 |
60.74 |
-0.95 |
5 |
1,242 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,972 |
375,448 |
-8,554 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan23 |
221228 |
867.5 |
877.0 |
855.5 |
859.0 |
-8.5 |
2,858 |
3,688 |
-2,202 |
Hover/Click |
|
Mar23 |
221228 |
867.4 |
877.5 |
860.5 |
864.0 |
-0.7 |
11,966 |
86,390 |
+1,350 |
Hover/Click |
|
May23 |
221228 |
870.0 |
873.9 |
858.1 |
861.5 |
-0.5 |
1,527 |
64,439 |
-54 |
Hover/Click |
|
Jul23 |
221228 |
863.2 |
870.5 |
856.4 |
859.6 |
-1.0 |
449 |
39,172 |
+46 |
Hover/Click |
|
Nov23 |
221228 |
830.5 |
837.6 |
824.0 |
827.3 |
-2.3 |
270 |
27,921 |
+111 |
Hover/Click |
| Total Volume and Open Interest |
17,070 |
221,882 |
-749 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
673.25 |
683.50 |
672.75 |
682.75 |
+8.00 |
94,496 |
545,091 |
-2,605 |
Hover/Click |
|
May23 |
221228 |
671.75 |
682.00 |
671.25 |
681.50 |
+8.25 |
29,067 |
180,766 |
-1,219 |
Hover/Click |
|
Jul23 |
221228 |
664.25 |
675.25 |
664.00 |
674.75 |
+8.50 |
30,065 |
206,637 |
-2,199 |
Hover/Click |
|
Sep23 |
221228 |
620.75 |
629.00 |
620.50 |
628.75 |
+6.00 |
11,363 |
79,891 |
-1,208 |
Hover/Click |
|
Dec23 |
221228 |
606.25 |
612.00 |
605.50 |
611.75 |
+4.75 |
12,750 |
149,436 |
+710 |
Hover/Click |
|
Mar24 |
221228 |
613.50 |
619.50 |
613.50 |
619.50 |
+4.75 |
721 |
11,156 |
+212 |
Hover/Click |
|
May24 |
221228 |
618.00 |
622.75 |
617.25 |
622.75 |
+4.50 |
54 |
1,996 |
-14 |
Hover/Click |
|
Jul24 |
221228 |
618.00 |
622.00 |
616.25 |
621.50 |
+4.50 |
4 |
1,504 |
-3 |
Hover/Click |
|
Sep24 |
221228 |
575.75 |
576.25 |
575.75 |
576.25 |
+1.50 |
0 |
97 |
+0 |
Hover/Click |
|
Dec24 |
221228 |
562.25 |
565.00 |
562.00 |
564.75 |
+1.50 |
42 |
5,973 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
178,565 |
1,183,462 |
-6,310 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
774.50 |
787.50 |
770.75 |
785.50 |
+11.00 |
25,952 |
163,282 |
-2,114 |
Hover/Click |
|
May23 |
221228 |
782.00 |
794.00 |
778.25 |
792.75 |
+11.75 |
7,357 |
58,168 |
+603 |
Hover/Click |
|
Jul23 |
221228 |
785.25 |
797.25 |
782.00 |
796.25 |
+12.00 |
4,015 |
69,783 |
-266 |
Hover/Click |
|
Sep23 |
221228 |
793.75 |
803.25 |
789.00 |
802.50 |
+11.75 |
1,400 |
17,071 |
+125 |
Hover/Click |
|
Dec23 |
221228 |
805.75 |
814.50 |
800.75 |
814.25 |
+11.75 |
827 |
21,173 |
-4 |
Hover/Click |
|
Mar24 |
221228 |
810.00 |
820.25 |
807.00 |
820.25 |
+11.75 |
87 |
3,046 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
39,693 |
333,743 |
-1,639 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
880.00 |
891.75 |
875.50 |
882.25 |
+3.00 |
8,333 |
85,508 |
-1,162 |
Hover/Click |
|
May23 |
221228 |
875.75 |
884.00 |
868.50 |
876.75 |
+4.75 |
3,290 |
24,994 |
-266 |
Hover/Click |
|
Jul23 |
221228 |
866.50 |
876.50 |
860.75 |
870.00 |
+6.00 |
1,161 |
21,665 |
+150 |
Hover/Click |
|
Sep23 |
221228 |
866.00 |
876.00 |
860.25 |
870.50 |
+6.50 |
207 |
10,967 |
-25 |
Hover/Click |
|
Dec23 |
221228 |
869.25 |
878.50 |
863.25 |
872.75 |
+5.75 |
164 |
5,865 |
+15 |
Hover/Click |
|
Mar24 |
221228 |
870.50 |
870.50 |
870.50 |
870.50 |
+5.25 |
39 |
204 |
+2 |
Hover/Click |
|
May24 |
221228 |
863.50 |
863.50 |
863.50 |
863.50 |
+3.50 |
14 |
28 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
13,210 |
149,544 |
-1,277 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
934.00 |
939.00 |
928.25 |
934.00 |
-0.25 |
2,235 |
33,002 |
+257 |
Hover/Click |
|
May23 |
221228 |
921.75 |
927.75 |
917.00 |
921.25 |
+0.25 |
640 |
11,023 |
+160 |
Hover/Click |
|
Jul23 |
221228 |
914.25 |
921.00 |
909.00 |
914.50 |
+1.00 |
234 |
3,527 |
+92 |
Hover/Click |
|
Sep23 |
221228 |
897.00 |
900.00 |
894.50 |
897.25 |
+2.25 |
41 |
4,834 |
-14 |
Hover/Click |
|
Dec23 |
221228 |
902.50 |
902.50 |
900.00 |
901.50 |
+1.00 |
29 |
1,363 |
+2 |
Hover/Click |
|
Mar24 |
221228 |
904.25 |
904.25 |
904.25 |
904.25 |
+1.00 |
8 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,187 |
53,765 |
+497 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
368.25 |
377.25 |
368.25 |
376.50 |
+6.00 |
379 |
3,596 |
-106 |
Hover/Click |
|
May23 |
221228 |
367.75 |
370.25 |
367.75 |
370.25 |
+4.00 |
37 |
394 |
-5 |
Hover/Click |
|
Jul23 |
221228 |
366.00 |
368.75 |
366.00 |
368.75 |
+3.50 |
11 |
120 |
+2 |
Hover/Click |
|
Sep23 |
221228 |
367.50 |
367.50 |
367.50 |
367.50 |
+3.75 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
427 |
4,162 |
-109 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan23 |
221228 |
17.61 |
17.92 |
17.57 |
17.73 |
-0.20 |
514 |
979 |
-270 |
Hover/Click |
|
Mar23 |
221228 |
18.15 |
18.25 |
17.91 |
18.08 |
-0.24 |
1,052 |
5,682 |
+269 |
Hover/Click |
|
May23 |
221228 |
18.33 |
18.45 |
18.33 |
18.37 |
-0.23 |
9 |
130 |
-2 |
Hover/Click |
|
Jul23 |
221228 |
18.54 |
18.54 |
18.54 |
18.54 |
-0.23 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,575 |
7,600 |
-3 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec22 |
221228 |
156.900 |
157.500 |
156.600 |
157.450 |
+0.620 |
905 |
987 |
-443 |
Hover/Click |
|
Feb23 |
221228 |
157.685 |
158.250 |
157.500 |
157.800 |
-0.080 |
15,938 |
140,423 |
+205 |
Hover/Click |
|
Apr23 |
221228 |
161.600 |
162.185 |
161.450 |
161.785 |
-0.045 |
7,934 |
80,578 |
+1,443 |
Hover/Click |
|
Jun23 |
221228 |
157.600 |
158.100 |
157.550 |
157.950 |
+0.265 |
4,476 |
54,562 |
+395 |
Hover/Click |
|
Aug23 |
221228 |
157.500 |
157.935 |
157.380 |
157.900 |
+0.365 |
1,468 |
23,979 |
+282 |
Hover/Click |
|
Oct23 |
221228 |
161.300 |
161.650 |
161.050 |
161.630 |
+0.330 |
852 |
7,574 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
32,386 |
315,890 |
+2,380 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan23 |
221228 |
182.935 |
183.785 |
182.380 |
183.485 |
+0.385 |
1,944 |
8,632 |
-427 |
Hover/Click |
|
Mar23 |
221228 |
185.685 |
186.380 |
184.800 |
186.200 |
+0.800 |
4,228 |
19,652 |
-236 |
Hover/Click |
|
Apr23 |
221228 |
189.130 |
189.785 |
188.285 |
189.500 |
+0.370 |
1,049 |
5,627 |
-192 |
Hover/Click |
|
May23 |
221228 |
192.200 |
193.035 |
191.450 |
192.500 |
+0.050 |
572 |
4,582 |
-2 |
Hover/Click |
|
Aug23 |
221228 |
202.200 |
202.830 |
201.550 |
202.550 |
+0.470 |
241 |
4,080 |
+51 |
Hover/Click |
|
Sep23 |
221228 |
204.850 |
205.235 |
204.000 |
205.080 |
+0.930 |
73 |
670 |
+5 |
Hover/Click |
|
Oct23 |
221228 |
206.400 |
207.000 |
206.050 |
206.850 |
+0.750 |
20 |
338 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
8,135 |
43,757 |
-793 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
221228 |
90.480 |
91.480 |
90.230 |
90.800 |
-0.680 |
11,870 |
70,162 |
-850 |
Hover/Click |
|
Apr23 |
221228 |
95.680 |
96.850 |
95.500 |
96.580 |
+0.130 |
3,663 |
44,802 |
+242 |
Hover/Click |
|
May23 |
221228 |
100.850 |
101.530 |
100.850 |
101.530 |
+0.530 |
17 |
1,147 |
+1 |
|
|
Jun23 |
221228 |
108.350 |
109.100 |
108.350 |
108.880 |
-0.050 |
2,106 |
25,013 |
+294 |
Hover/Click |
|
Jul23 |
221228 |
108.780 |
109.430 |
108.700 |
109.250 |
+0.020 |
790 |
10,562 |
+87 |
Hover/Click |
|
Aug23 |
221228 |
108.200 |
108.480 |
107.780 |
108.350 |
unch |
475 |
14,011 |
+63 |
Hover/Click |
|
Oct23 |
221228 |
92.900 |
93.080 |
92.450 |
92.830 |
-0.270 |
523 |
10,221 |
+239 |
Hover/Click |
|
Dec23 |
221228 |
84.500 |
84.600 |
83.800 |
84.300 |
-0.200 |
350 |
3,639 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
19,832 |
181,079 |
+223 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec22 |
221228 |
20.53 |
20.53 |
20.50 |
20.51 |
-0.02 |
6 |
4,192 |
-1 |
Hover/Click |
|
Jan23 |
221228 |
19.84 |
19.85 |
19.52 |
19.61 |
-0.22 |
571 |
4,569 |
+120 |
Hover/Click |
|
Feb23 |
221228 |
18.80 |
18.88 |
18.48 |
18.57 |
-0.24 |
375 |
4,490 |
+71 |
Hover/Click |
|
Mar23 |
221228 |
18.71 |
18.75 |
18.44 |
18.45 |
-0.25 |
398 |
3,452 |
+197 |
Hover/Click |
|
Apr23 |
221228 |
18.86 |
19.10 |
18.71 |
18.78 |
-0.26 |
125 |
1,880 |
+65 |
Hover/Click |
|
May23 |
221228 |
19.47 |
19.48 |
19.18 |
19.19 |
-0.11 |
53 |
1,641 |
+26 |
Hover/Click |
|
Jun23 |
221228 |
19.71 |
19.75 |
19.55 |
19.57 |
-0.03 |
57 |
1,559 |
+46 |
Hover/Click |
|
Jul23 |
221228 |
19.80 |
19.86 |
19.80 |
19.80 |
unch |
30 |
997 |
+5 |
Hover/Click |
|
Aug23 |
221228 |
19.99 |
19.99 |
19.95 |
19.97 |
-0.03 |
25 |
901 |
+15 |
Hover/Click |
|
Sep23 |
221228 |
20.08 |
20.08 |
20.08 |
20.08 |
unch |
8 |
841 |
+8 |
Hover/Click |
|
Oct23 |
221228 |
20.20 |
20.20 |
20.20 |
20.20 |
unch |
0 |
465 |
+0 |
Hover/Click |
|
Nov23 |
221228 |
20.15 |
20.15 |
20.15 |
20.15 |
unch |
1 |
441 |
+0 |
Hover/Click |
|
Dec23 |
221228 |
19.75 |
19.75 |
19.75 |
19.75 |
unch |
0 |
446 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,650 |
26,228 |
+553 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
2624 |
2671 |
2604 |
2621 |
-12 |
26,051 |
116,574 |
-2,359 |
Hover/Click |
|
May23 |
221228 |
2626 |
2670 |
2607 |
2624 |
-10 |
12,823 |
55,858 |
+1,031 |
Hover/Click |
|
Jul23 |
221228 |
2624 |
2657 |
2603 |
2624 |
-7 |
5,696 |
36,866 |
+1,915 |
Hover/Click |
|
Sep23 |
221228 |
2616 |
2636 |
2589 |
2609 |
-9 |
1,398 |
18,164 |
+290 |
Hover/Click |
|
Dec23 |
221228 |
2581 |
2601 |
2556 |
2579 |
-14 |
443 |
21,228 |
+94 |
Hover/Click |
|
Mar24 |
221228 |
2551 |
2559 |
2529 |
2540 |
-23 |
405 |
11,748 |
+223 |
Hover/Click |
|
May24 |
221228 |
2516 |
2535 |
2515 |
2525 |
-26 |
192 |
3,408 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
47,021 |
267,897 |
+1,172 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
166.75 |
174.95 |
166.70 |
173.55 |
+6.60 |
9,136 |
94,816 |
-738 |
Hover/Click |
|
May23 |
221228 |
166.85 |
174.40 |
166.55 |
173.15 |
+6.40 |
4,600 |
45,659 |
+1,328 |
Hover/Click |
|
Jul23 |
221228 |
166.75 |
173.90 |
166.40 |
172.85 |
+6.30 |
2,470 |
18,811 |
+179 |
Hover/Click |
|
Sep23 |
221228 |
166.20 |
173.20 |
166.15 |
172.45 |
+6.20 |
793 |
9,650 |
+162 |
Hover/Click |
|
Dec23 |
221228 |
165.85 |
172.05 |
165.85 |
171.85 |
+6.00 |
275 |
12,273 |
+13 |
Hover/Click |
|
Mar24 |
221228 |
165.75 |
171.60 |
165.75 |
171.40 |
+5.85 |
37 |
4,212 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
17,318 |
187,817 |
+960 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan23 |
221228 |
204.50 |
206.45 |
199.65 |
203.20 |
-1.30 |
464 |
656 |
-358 |
Hover/Click |
|
Mar23 |
221228 |
203.35 |
205.00 |
197.15 |
202.20 |
-1.10 |
589 |
9,466 |
+131 |
Hover/Click |
|
May23 |
221228 |
199.20 |
200.55 |
193.40 |
198.75 |
+0.95 |
22 |
837 |
-10 |
Hover/Click |
|
Jul23 |
221228 |
195.25 |
195.25 |
190.00 |
194.95 |
+0.55 |
4 |
28 |
-4 |
Hover/Click |
|
Sep23 |
221228 |
193.55 |
193.55 |
193.55 |
193.55 |
+0.10 |
0 |
4 |
+0 |
Hover/Click |
|
Nov23 |
221228 |
185.60 |
185.60 |
185.60 |
185.60 |
-0.50 |
3 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,082 |
11,007 |
-241 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
20.27 |
20.49 |
20.10 |
20.16 |
-0.16 |
33,246 |
405,313 |
+4,695 |
Hover/Click |
|
May23 |
221228 |
18.99 |
19.10 |
18.78 |
18.83 |
-0.16 |
14,420 |
211,633 |
+845 |
Hover/Click |
|
Jul23 |
221228 |
18.12 |
18.25 |
17.96 |
18.03 |
-0.11 |
8,552 |
132,144 |
+2,148 |
Hover/Click |
|
Oct23 |
221228 |
17.90 |
18.03 |
17.77 |
17.85 |
-0.08 |
5,848 |
82,328 |
+307 |
Hover/Click |
|
Mar24 |
221228 |
18.03 |
18.11 |
17.87 |
17.94 |
-0.09 |
2,025 |
51,840 |
+400 |
Hover/Click |
|
May24 |
221228 |
17.10 |
17.30 |
17.07 |
17.17 |
-0.04 |
371 |
15,858 |
+23 |
Hover/Click |
|
Jul24 |
221228 |
16.66 |
16.68 |
16.61 |
16.68 |
unch |
356 |
14,851 |
-167 |
Hover/Click |
|
Oct24 |
221228 |
16.47 |
16.47 |
16.47 |
16.47 |
-0.01 |
222 |
14,257 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
65,210 |
947,019 |
+8,407 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
2065 |
2090 |
2059 |
2073 |
+8 |
12,443 |
115,586 |
+232 |
Hover/Click |
|
May23 |
221228 |
1982 |
2008 |
1981 |
1999 |
+14 |
7,345 |
54,192 |
+1,324 |
Hover/Click |
|
Jul23 |
221228 |
1958 |
1978 |
1956 |
1972 |
+14 |
4,662 |
38,997 |
+1,307 |
Hover/Click |
|
Sep23 |
221228 |
1937 |
1954 |
1935 |
1948 |
+11 |
3,643 |
28,899 |
+923 |
Hover/Click |
|
Dec23 |
221228 |
1906 |
1925 |
1905 |
1919 |
+13 |
7,233 |
24,752 |
-1,247 |
Hover/Click |
|
Mar24 |
221228 |
1867 |
1887 |
1867 |
1876 |
+10 |
6,090 |
11,141 |
-45 |
Hover/Click |
|
May24 |
221228 |
1861 |
1877 |
1859 |
1867 |
+11 |
187 |
3,998 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
41,683 |
282,602 |
+2,640 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
560.00 |
560.60 |
552.00 |
555.70 |
-16.40 |
2,465 |
47,262 |
+443 |
Hover/Click |
|
May23 |
221228 |
538.60 |
539.00 |
532.20 |
534.90 |
-14.10 |
1,192 |
19,520 |
+22 |
Hover/Click |
|
Aug23 |
221228 |
519.00 |
520.20 |
514.10 |
516.50 |
-9.60 |
588 |
9,339 |
+170 |
Hover/Click |
|
Oct23 |
221228 |
502.10 |
502.20 |
497.60 |
499.80 |
-6.30 |
234 |
7,861 |
+88 |
Hover/Click |
|
Dec23 |
221228 |
497.00 |
497.00 |
490.60 |
492.30 |
-5.00 |
8 |
2,863 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
4,507 |
88,929 |
+733 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
84.09 |
85.08 |
82.36 |
83.26 |
-0.98 |
9,295 |
97,390 |
-569 |
Hover/Click |
|
May23 |
221228 |
84.21 |
85.04 |
82.46 |
83.30 |
-0.83 |
4,635 |
36,050 |
+227 |
Hover/Click |
|
Jul23 |
221228 |
83.88 |
84.79 |
82.35 |
83.20 |
-0.71 |
2,174 |
30,045 |
+460 |
Hover/Click |
|
Oct23 |
221228 |
81.00 |
81.00 |
81.00 |
81.00 |
-0.50 |
2 |
26 |
+0 |
Hover/Click |
|
Dec23 |
221228 |
81.09 |
81.90 |
80.22 |
81.06 |
-0.15 |
522 |
23,578 |
+143 |
Hover/Click |
|
Mar24 |
221228 |
81.04 |
81.19 |
80.19 |
81.19 |
-0.11 |
2 |
2,884 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
16,717 |
192,699 |
+261 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan23 |
221228 |
396.8 |
400.7 |
391.7 |
393.6 |
-2.8 |
269 |
755 |
-175 |
|
|
Mar23 |
221228 |
396.7 |
404.1 |
391.8 |
398.4 |
+2.5 |
285 |
2,191 |
+166 |
|
|
May23 |
221228 |
410.5 |
412.4 |
404.7 |
412.3 |
+1.8 |
18 |
191 |
+13 |
|
|
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 |
221228 |
79.89 |
79.92 |
77.30 |
78.96 |
-0.57 |
237,711 |
248,037 |
+3,078 |
Hover/Click |
|
Mar23 |
221228 |
80.02 |
80.02 |
77.45 |
79.08 |
-0.56 |
79,460 |
164,810 |
+1,188 |
Hover/Click |
|
Apr23 |
221228 |
80.05 |
80.06 |
77.54 |
79.13 |
-0.55 |
37,704 |
70,719 |
+2,887 |
Hover/Click |
|
May23 |
221228 |
79.89 |
79.96 |
77.53 |
79.05 |
-0.52 |
19,942 |
55,439 |
-917 |
Hover/Click |
|
Jun23 |
221228 |
79.68 |
79.72 |
77.35 |
78.83 |
-0.48 |
40,407 |
130,812 |
+4,732 |
Hover/Click |
|
Jul23 |
221228 |
79.33 |
79.36 |
77.09 |
78.49 |
-0.45 |
8,080 |
45,381 |
-58 |
Hover/Click |
|
Aug23 |
221228 |
78.88 |
78.88 |
76.74 |
78.09 |
-0.40 |
4,646 |
33,300 |
-757 |
Hover/Click |
|
Sep23 |
221228 |
78.35 |
78.40 |
76.35 |
77.64 |
-0.37 |
11,817 |
55,470 |
-64 |
Hover/Click |
|
Oct23 |
221228 |
77.67 |
77.84 |
76.03 |
77.18 |
-0.34 |
5,512 |
35,131 |
+655 |
Hover/Click |
|
Nov23 |
221228 |
77.13 |
77.43 |
75.71 |
76.76 |
-0.31 |
4,548 |
26,683 |
+171 |
Hover/Click |
|
Dec23 |
221228 |
77.01 |
77.09 |
75.22 |
76.35 |
-0.28 |
29,427 |
180,600 |
+123 |
Hover/Click |
|
Jan24 |
221228 |
76.10 |
76.42 |
74.86 |
75.91 |
-0.25 |
1,651 |
36,308 |
+212 |
Hover/Click |
|
Feb24 |
221228 |
75.68 |
76.00 |
74.96 |
75.48 |
-0.21 |
565 |
18,596 |
+102 |
Hover/Click |
|
Mar24 |
221228 |
74.81 |
75.51 |
74.29 |
75.05 |
-0.17 |
738 |
20,904 |
+6 |
Hover/Click |
|
Apr24 |
221228 |
74.64 |
74.81 |
74.16 |
74.64 |
-0.13 |
107 |
13,342 |
+26 |
Hover/Click |
|
May24 |
221228 |
74.27 |
74.41 |
73.85 |
74.27 |
-0.09 |
186 |
9,907 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
501,325 |
1,404,638 |
+9,795 |
|
| e-miNY Crude Oil(NYM) |
|
Feb23 |
221228 |
79.925 |
79.925 |
77.325 |
78.950 |
-0.575 |
12,813 |
2,263 |
-471 |
|
|
Mar23 |
221228 |
79.925 |
79.975 |
77.500 |
79.075 |
-0.575 |
715 |
810 |
+240 |
|
|
Apr23 |
221228 |
79.975 |
79.975 |
77.675 |
79.125 |
-0.550 |
176 |
452 |
-119 |
|
|
May23 |
221228 |
79.050 |
79.050 |
77.900 |
79.050 |
-0.525 |
0 |
58 |
+0 |
|
|
Jun23 |
221228 |
77.900 |
78.825 |
77.900 |
78.825 |
-0.475 |
8 |
162 |
-1 |
|
|
Jul23 |
221228 |
77.825 |
78.500 |
77.500 |
78.500 |
-0.450 |
0 |
16 |
+0 |
|
|
Aug23 |
221228 |
78.525 |
78.525 |
77.300 |
78.100 |
-0.400 |
0 |
32 |
+0 |
|
|
Sep23 |
221228 |
77.650 |
77.650 |
76.800 |
77.650 |
-0.350 |
0 |
5 |
+0 |
|
|
Oct23 |
221228 |
77.175 |
77.175 |
76.500 |
77.175 |
-0.350 |
0 |
1 |
+0 |
|
|
Nov23 |
221228 |
76.750 |
76.750 |
76.100 |
76.750 |
-0.325 |
1 |
9 |
+0 |
|
| Total Volume and Open Interest |
13,750 |
3,936 |
-368 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan23 |
221228 |
338.90 |
339.37 |
322.70 |
337.78 |
+2.41 |
23,375 |
21,392 |
-4,608 |
Hover/Click |
|
Feb23 |
221228 |
334.63 |
335.05 |
318.60 |
329.99 |
-1.32 |
44,260 |
70,371 |
+1,866 |
Hover/Click |
|
Mar23 |
221228 |
323.16 |
324.14 |
309.09 |
318.15 |
-2.74 |
18,751 |
44,430 |
+5 |
Hover/Click |
|
Apr23 |
221228 |
311.44 |
311.62 |
298.21 |
305.60 |
-3.72 |
8,137 |
37,450 |
+293 |
Hover/Click |
|
May23 |
221228 |
303.32 |
303.32 |
290.84 |
297.02 |
-4.04 |
5,014 |
16,407 |
-434 |
Hover/Click |
|
Jun23 |
221228 |
298.20 |
298.20 |
285.76 |
291.78 |
-3.78 |
4,371 |
20,726 |
-75 |
Hover/Click |
|
Jul23 |
221228 |
294.01 |
294.63 |
283.79 |
289.15 |
-3.60 |
1,626 |
9,447 |
-34 |
Hover/Click |
|
Aug23 |
221228 |
288.15 |
292.65 |
282.70 |
287.34 |
-3.61 |
1,172 |
6,965 |
+61 |
Hover/Click |
|
Sep23 |
221228 |
291.00 |
291.35 |
281.88 |
286.13 |
-3.67 |
736 |
6,631 |
-8 |
Hover/Click |
|
Oct23 |
221228 |
287.24 |
287.24 |
280.21 |
284.72 |
-3.76 |
362 |
4,861 |
+28 |
Hover/Click |
|
Nov23 |
221228 |
285.43 |
285.43 |
279.40 |
283.05 |
-3.84 |
289 |
2,999 |
+2 |
Hover/Click |
|
Dec23 |
221228 |
286.99 |
286.99 |
277.37 |
281.33 |
-3.85 |
548 |
14,758 |
+25 |
Hover/Click |
|
Jan24 |
221228 |
277.70 |
279.99 |
277.01 |
279.99 |
-3.83 |
89 |
2,204 |
+11 |
Hover/Click |
|
Feb24 |
221228 |
277.10 |
278.53 |
277.10 |
278.53 |
-3.83 |
67 |
561 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
108,868 |
265,946 |
-2,854 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan23 |
221228 |
236.51 |
237.43 |
229.67 |
236.29 |
+0.27 |
29,755 |
25,768 |
-3,319 |
Hover/Click |
|
Feb23 |
221228 |
237.21 |
238.33 |
230.30 |
237.21 |
+0.38 |
56,399 |
82,565 |
+571 |
Hover/Click |
|
Mar23 |
221228 |
237.89 |
238.89 |
231.00 |
237.51 |
-0.06 |
26,639 |
39,060 |
+3 |
Hover/Click |
|
Apr23 |
221228 |
254.22 |
254.89 |
247.75 |
253.31 |
-0.50 |
9,967 |
20,648 |
-221 |
Hover/Click |
|
May23 |
221228 |
253.77 |
254.69 |
247.13 |
252.96 |
-0.69 |
6,058 |
20,171 |
-427 |
Hover/Click |
|
Jun23 |
221228 |
251.79 |
252.95 |
245.71 |
251.17 |
-0.82 |
6,069 |
18,985 |
-151 |
Hover/Click |
|
Jul23 |
221228 |
248.41 |
249.13 |
243.30 |
248.41 |
-0.83 |
2,489 |
6,333 |
-235 |
Hover/Click |
|
Aug23 |
221228 |
244.26 |
245.58 |
239.90 |
244.94 |
-0.87 |
2,255 |
5,045 |
-206 |
Hover/Click |
|
Sep23 |
221228 |
239.19 |
241.11 |
235.70 |
240.68 |
-0.88 |
2,317 |
7,981 |
-240 |
Hover/Click |
|
Oct23 |
221228 |
226.06 |
226.23 |
220.90 |
226.01 |
-0.69 |
876 |
3,672 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
147,750 |
257,305 |
-4,007 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan23 |
221228 |
236.29 |
236.29 |
236.29 |
236.29 |
+0.27 |
|
|
|
|
|
Feb23 |
221228 |
237.21 |
237.21 |
237.21 |
237.21 |
+0.38 |
|
|
|
|
|
Mar23 |
221228 |
237.51 |
237.51 |
237.51 |
237.51 |
-0.06 |
|
|
|
|
|
Apr23 |
221228 |
253.31 |
253.31 |
253.31 |
253.31 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
1 |
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan23 |
221228 |
5.183 |
5.183 |
4.588 |
4.709 |
-0.573 |
42,105 |
13,488 |
-4,728 |
Hover/Click |
|
Feb23 |
221228 |
5.080 |
5.083 |
4.462 |
4.685 |
-0.433 |
87,377 |
89,628 |
+2,511 |
Hover/Click |
|
Mar23 |
221228 |
4.462 |
4.463 |
4.094 |
4.194 |
-0.288 |
45,770 |
179,039 |
-1,314 |
Hover/Click |
|
Apr23 |
221228 |
4.190 |
4.190 |
3.905 |
4.008 |
-0.183 |
27,973 |
103,162 |
+205 |
Hover/Click |
|
May23 |
221228 |
4.181 |
4.181 |
3.918 |
4.011 |
-0.176 |
20,060 |
109,422 |
+345 |
Hover/Click |
|
Jun23 |
221228 |
4.145 |
4.254 |
4.034 |
4.125 |
-0.170 |
7,967 |
36,333 |
-122 |
Hover/Click |
|
Jul23 |
221228 |
4.406 |
4.406 |
4.149 |
4.241 |
-0.160 |
12,773 |
38,448 |
+634 |
Hover/Click |
|
Aug23 |
221228 |
4.408 |
4.408 |
4.153 |
4.246 |
-0.156 |
6,526 |
30,525 |
+632 |
Hover/Click |
|
Sep23 |
221228 |
4.256 |
4.308 |
4.102 |
4.193 |
-0.156 |
4,757 |
40,987 |
+176 |
Hover/Click |
|
Oct23 |
221228 |
4.408 |
4.408 |
4.166 |
4.254 |
-0.156 |
10,765 |
51,431 |
+17 |
Hover/Click |
|
Nov23 |
221228 |
4.592 |
4.690 |
4.452 |
4.534 |
-0.155 |
2,568 |
26,945 |
+174 |
Hover/Click |
|
Dec23 |
221228 |
4.961 |
5.015 |
4.835 |
4.924 |
-0.141 |
2,867 |
35,542 |
+269 |
Hover/Click |
|
Jan24 |
221228 |
5.223 |
5.267 |
5.095 |
5.173 |
-0.150 |
3,976 |
46,056 |
+109 |
Hover/Click |
|
Feb24 |
221228 |
4.997 |
5.055 |
4.907 |
4.979 |
-0.142 |
1,037 |
15,171 |
+3 |
Hover/Click |
|
Mar24 |
221228 |
4.465 |
4.486 |
4.395 |
4.433 |
-0.103 |
2,302 |
31,175 |
-289 |
Hover/Click |
|
Apr24 |
221228 |
3.880 |
3.890 |
3.805 |
3.860 |
-0.048 |
1,942 |
30,012 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
288,044 |
1,012,597 |
-1,220 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
221228 |
84.60 |
84.76 |
81.92 |
83.26 |
-1.07 |
82,361 |
107,927 |
-18,205 |
Hover/Click |
|
Mar23 |
221228 |
84.92 |
85.15 |
82.51 |
83.99 |
-0.69 |
180,396 |
413,787 |
+12,077 |
Hover/Click |
|
Apr23 |
221228 |
84.76 |
85.05 |
82.45 |
83.93 |
-0.65 |
78,858 |
242,889 |
+11,269 |
Hover/Click |
|
May23 |
221228 |
84.60 |
84.78 |
82.22 |
83.68 |
-0.65 |
42,625 |
154,125 |
+840 |
Hover/Click |
|
Jun23 |
221228 |
84.21 |
84.38 |
81.87 |
83.30 |
-0.62 |
55,590 |
220,446 |
+1,570 |
Hover/Click |
|
Jul23 |
221228 |
83.77 |
83.94 |
81.52 |
82.86 |
-0.61 |
11,555 |
80,217 |
-1,127 |
Hover/Click |
|
Aug23 |
221228 |
83.42 |
83.43 |
81.09 |
82.39 |
-0.61 |
6,419 |
56,079 |
-283 |
Hover/Click |
|
Sep23 |
221228 |
82.99 |
83.00 |
80.68 |
81.92 |
-0.62 |
11,137 |
67,972 |
+756 |
Hover/Click |
|
Oct23 |
221228 |
82.23 |
82.48 |
80.28 |
81.47 |
-0.61 |
2,452 |
38,096 |
+322 |
Hover/Click |
|
Nov23 |
221228 |
82.04 |
82.04 |
79.73 |
81.06 |
-0.58 |
1,868 |
34,966 |
+414 |
Hover/Click |
|
Dec23 |
221228 |
81.66 |
81.67 |
79.56 |
80.68 |
-0.55 |
33,567 |
177,337 |
-511 |
Hover/Click |
|
Jan24 |
221228 |
81.18 |
81.18 |
80.02 |
80.28 |
-0.52 |
955 |
25,351 |
+64 |
Hover/Click |
|
Feb24 |
221228 |
79.89 |
80.44 |
79.84 |
79.89 |
-0.48 |
1,583 |
31,761 |
+204 |
Hover/Click |
|
Mar24 |
221228 |
79.03 |
79.52 |
79.03 |
79.52 |
-0.44 |
1,621 |
23,543 |
-171 |
Hover/Click |
| Total Volume and Open Interest |
537,103 |
1,917,418 |
+10,867 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan23 |
221228 |
970.00 |
970.75 |
918.50 |
920.50 |
-49.25 |
21,697 |
79,980 |
-2,067 |
Hover/Click |
|
Feb23 |
221228 |
954.00 |
954.75 |
903.75 |
905.50 |
-48.50 |
31,695 |
96,384 |
+1,305 |
Hover/Click |
|
Mar23 |
221228 |
927.00 |
927.00 |
880.00 |
881.50 |
-45.75 |
18,319 |
73,341 |
-463 |
Hover/Click |
|
Apr23 |
221228 |
893.00 |
893.00 |
850.50 |
852.50 |
-41.50 |
8,372 |
43,578 |
+147 |
Hover/Click |
|
May23 |
221228 |
868.00 |
868.00 |
827.50 |
830.25 |
-38.50 |
5,984 |
26,575 |
+53 |
Hover/Click |
|
Jun23 |
221228 |
852.75 |
854.00 |
814.00 |
817.00 |
-36.50 |
8,329 |
35,206 |
+1,413 |
Hover/Click |
|
Jul23 |
221228 |
833.00 |
833.00 |
808.50 |
810.50 |
-34.50 |
1,622 |
15,479 |
-112 |
Hover/Click |
|
Aug23 |
221228 |
827.25 |
827.25 |
804.00 |
806.00 |
-32.75 |
872 |
12,935 |
+38 |
Hover/Click |
|
Sep23 |
221228 |
829.50 |
829.50 |
798.00 |
801.25 |
-31.00 |
1,206 |
17,361 |
+184 |
Hover/Click |
|
Oct23 |
221228 |
823.75 |
823.75 |
794.00 |
797.00 |
-29.00 |
345 |
11,374 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
100,331 |
484,988 |
+415 |
|
| Ethanol(CBOT) |
|
Jan23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Feb23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jul23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Aug23 |
221228 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
221228 |
79.76 |
79.81 |
77.34 |
78.96 |
-0.57 |
19,510 |
54,788 |
-723 |
Hover/Click |
|
Mar23 |
221228 |
79.74 |
79.74 |
77.48 |
79.08 |
-0.56 |
18,421 |
57,841 |
+1,365 |
Hover/Click |
|
Apr23 |
221228 |
79.28 |
79.76 |
77.61 |
79.13 |
-0.55 |
12,096 |
24,598 |
+383 |
Hover/Click |
|
May23 |
221228 |
79.22 |
79.68 |
77.59 |
79.05 |
-0.52 |
7,965 |
16,522 |
+942 |
Hover/Click |
|
Jun23 |
221228 |
79.08 |
79.45 |
77.41 |
78.83 |
-0.48 |
9,805 |
58,368 |
+576 |
Hover/Click |
|
Jul23 |
221228 |
78.53 |
78.53 |
77.19 |
78.49 |
-0.45 |
1,738 |
10,978 |
+27 |
Hover/Click |
|
Aug23 |
221228 |
78.67 |
78.67 |
78.09 |
78.09 |
-0.40 |
1,203 |
5,671 |
+23 |
Hover/Click |
|
Sep23 |
221228 |
78.22 |
78.22 |
76.47 |
77.64 |
-0.37 |
1,087 |
13,291 |
+8 |
Hover/Click |
|
Oct23 |
221228 |
77.18 |
77.18 |
77.18 |
77.18 |
-0.34 |
73 |
2,726 |
+0 |
Hover/Click |
|
Nov23 |
221228 |
76.76 |
76.76 |
76.76 |
76.76 |
-0.31 |
29 |
5,774 |
+9 |
Hover/Click |
|
Dec23 |
221228 |
76.04 |
77.00 |
75.33 |
76.35 |
-0.28 |
3,234 |
56,586 |
-90 |
Hover/Click |
|
Jan24 |
221228 |
75.91 |
75.91 |
75.91 |
75.91 |
-0.25 |
10 |
3,472 |
+2 |
Hover/Click |
|
Feb24 |
221228 |
75.48 |
75.48 |
75.48 |
75.48 |
-0.21 |
2 |
1,254 |
+0 |
Hover/Click |
|
Mar24 |
221228 |
75.05 |
75.05 |
75.05 |
75.05 |
-0.17 |
3 |
2,136 |
+0 |
Hover/Click |
|
Apr24 |
221228 |
74.64 |
74.64 |
74.64 |
74.64 |
-0.13 |
3 |
550 |
+0 |
Hover/Click |
|
May24 |
221228 |
74.27 |
74.27 |
74.27 |
74.27 |
-0.09 |
3 |
412 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,340 |
366,613 |
+2,574 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
104.005 |
104.270 |
103.565 |
104.183 |
+0.290 |
15,933 |
41,246 |
-92 |
Hover/Click |
|
Jun23 |
221228 |
103.385 |
103.845 |
103.265 |
103.813 |
+0.300 |
23 |
567 |
+6 |
Hover/Click |
|
Sep23 |
221228 |
103.433 |
103.433 |
103.433 |
103.433 |
+0.255 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,957 |
41,814 |
-86 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
67.54 |
68.22 |
67.40 |
67.64 |
+0.09 |
59,182 |
130,837 |
-1,041 |
Hover/Click |
|
Jun23 |
221228 |
67.74 |
68.43 |
67.66 |
67.87 |
+0.07 |
18 |
164 |
+2 |
Hover/Click |
|
Sep23 |
221228 |
68.03 |
68.44 |
67.97 |
68.03 |
+0.05 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,268 |
131,473 |
-1,042 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
120.55 |
121.50 |
120.26 |
120.49 |
-0.05 |
60,598 |
189,010 |
+3,230 |
Hover/Click |
|
Jun23 |
221228 |
120.77 |
121.66 |
120.50 |
120.71 |
-0.05 |
11 |
799 |
+2 |
Hover/Click |
|
Sep23 |
221228 |
120.48 |
121.38 |
120.48 |
120.86 |
-0.05 |
0 |
235 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,638 |
193,323 |
+3,217 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
74.01 |
74.21 |
73.51 |
73.60 |
-0.38 |
64,812 |
136,931 |
-7,760 |
Hover/Click |
|
Jun23 |
221228 |
74.02 |
74.28 |
73.62 |
73.69 |
-0.39 |
6 |
3,195 |
+2 |
Hover/Click |
|
Sep23 |
221228 |
73.79 |
74.36 |
73.75 |
73.79 |
-0.37 |
10 |
384 |
+8 |
Hover/Click |
|
Dec23 |
221228 |
74.21 |
74.41 |
73.81 |
73.88 |
-0.41 |
30 |
214 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
64,898 |
141,059 |
-7,726 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
75.69 |
75.74 |
75.12 |
75.19 |
-0.51 |
76,988 |
169,535 |
-3,311 |
Hover/Click |
|
Jun23 |
221228 |
76.50 |
76.79 |
76.19 |
76.25 |
-0.52 |
41 |
1,100 |
+2 |
Hover/Click |
|
Sep23 |
221228 |
77.23 |
77.23 |
77.23 |
77.23 |
-0.53 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,169 |
171,957 |
-3,265 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
108.55 |
109.07 |
108.33 |
108.59 |
+0.05 |
11,613 |
30,075 |
+258 |
Hover/Click |
|
Jun23 |
221228 |
109.68 |
110.10 |
109.56 |
109.68 |
+0.06 |
3 |
385 |
-3 |
Hover/Click |
|
Sep23 |
221228 |
110.68 |
110.91 |
110.68 |
110.68 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,616 |
30,493 |
+255 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
107.00 |
107.34 |
106.65 |
106.75 |
-0.28 |
123,728 |
712,634 |
+925 |
Hover/Click |
|
Jun23 |
221228 |
107.48 |
107.95 |
107.30 |
107.38 |
-0.27 |
143 |
7,980 |
-24 |
Hover/Click |
|
Sep23 |
221228 |
107.86 |
108.38 |
107.86 |
107.86 |
-0.27 |
1 |
1,172 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
125,483 |
726,931 |
+749 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
506.25 |
509.13 |
506.00 |
508.00 |
+1.38 |
39,770 |
230,572 |
-2,190 |
Hover/Click |
|
Jun23 |
221228 |
499.00 |
499.00 |
499.00 |
499.00 |
+1.38 |
120 |
120 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
39,890 |
230,842 |
-2,070 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan23 |
221228 |
189.30 |
191.25 |
188.80 |
190.40 |
+0.85 |
24,315 |
26,829 |
-4,420 |
|
|
Feb23 |
221228 |
188.40 |
190.20 |
188.15 |
189.40 |
+0.90 |
19,993 |
24,962 |
+17,486 |
|
|
Mar23 |
221228 |
187.50 |
188.80 |
187.45 |
188.60 |
+1.00 |
108 |
101 |
-27 |
Hover/Click |
|
Apr23 |
221228 |
187.30 |
187.30 |
187.30 |
187.30 |
+0.95 |
|
|
|
|
| Total Volume and Open Interest |
44,416 |
51,892 |
+13,039 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
125~150 |
125~310 |
124~220 |
124~290 |
-0~130 |
168,148 |
1,203,206 |
+8,711 |
Hover/Click |
|
Jun23 |
221228 |
126~050 |
126~140 |
125~200 |
125~210 |
-0~130 |
3 |
208 |
+2 |
Hover/Click |
|
Sep23 |
221228 |
126~180 |
126~180 |
126~180 |
126~180 |
-0~130 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,151 |
1,203,414 |
+8,713 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
112~155 |
112~220 |
112~040 |
112~060 |
-0~045 |
752,313 |
3,806,638 |
+26,521 |
Hover/Click |
|
Jun23 |
221228 |
113~020 |
113~110 |
112~230 |
112~240 |
-0~045 |
129 |
144 |
-53 |
Hover/Click |
|
Sep23 |
221228 |
113~130 |
113~130 |
113~130 |
113~130 |
-0~045 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
752,442 |
3,806,782 |
+26,468 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221228 |
108~012 |
108~034 |
108~004 |
108~022 |
+0~032 |
11 |
414 |
-2 |
Hover/Click |
|
Mar23 |
221228 |
108~030 |
108~066 |
107~282 |
107~296 |
-0~016 |
500,512 |
4,124,286 |
-18,060 |
Hover/Click |
|
Jun23 |
221228 |
108~056 |
108~056 |
108~056 |
108~056 |
-0~016 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
500,523 |
4,124,700 |
-18,062 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec22 |
221228 |
102~160 |
102~210 |
102~160 |
102~171 |
+0~007 |
60 |
331 |
-39 |
Hover/Click |
|
Mar23 |
221228 |
102~214 |
102~226 |
102~197 |
102~204 |
+0~004 |
192,701 |
2,241,269 |
+10,855 |
Hover/Click |
|
Jun23 |
221228 |
103~070 |
103~070 |
102~250 |
102~264 |
+0~004 |
1 |
9 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
192,762 |
2,241,609 |
+10,817 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
94.925 |
94.960 |
94.915 |
94.940 |
+0.045 |
45,534 |
862,177 |
+5,675 |
|
|
Jun23 |
221228 |
94.850 |
94.895 |
94.840 |
94.870 |
+0.040 |
34,766 |
668,991 |
-5,616 |
|
|
Sep23 |
221228 |
94.975 |
95.005 |
94.955 |
94.970 |
+0.020 |
26,276 |
687,627 |
+3,965 |
|
|
Dec23 |
221228 |
95.275 |
95.305 |
95.250 |
95.255 |
+0.005 |
38,244 |
726,205 |
+5,897 |
|
|
Mar24 |
221228 |
95.660 |
95.695 |
95.625 |
95.635 |
-0.005 |
14,912 |
379,798 |
-1,197 |
|
|
Jun24 |
221228 |
96.015 |
96.050 |
95.975 |
95.985 |
-0.010 |
12,900 |
399,390 |
+916 |
|
|
Sep24 |
221228 |
96.265 |
96.295 |
96.220 |
96.230 |
-0.010 |
6,366 |
365,188 |
+87 |
|
|
Dec24 |
221228 |
96.395 |
96.435 |
96.355 |
96.365 |
-0.010 |
14,730 |
586,738 |
-3,940 |
|
|
Mar25 |
221228 |
96.465 |
96.505 |
96.425 |
96.435 |
-0.015 |
7,120 |
227,372 |
+490 |
|
|
Jun25 |
221228 |
96.505 |
96.540 |
96.460 |
96.470 |
-0.020 |
4,199 |
167,275 |
+364 |
|
|
Sep25 |
221228 |
96.545 |
96.565 |
96.475 |
96.485 |
-0.030 |
3,859 |
127,068 |
+3 |
|
|
Dec25 |
221228 |
96.560 |
96.580 |
96.485 |
96.495 |
-0.035 |
5,610 |
131,900 |
+20 |
|
|
Mar26 |
221228 |
96.545 |
96.575 |
96.475 |
96.485 |
-0.045 |
4,052 |
78,764 |
+294 |
|
|
Jun26 |
221228 |
96.530 |
96.565 |
96.450 |
96.460 |
-0.055 |
3,040 |
77,291 |
-514 |
|
|
Sep26 |
221228 |
96.515 |
96.550 |
96.430 |
96.435 |
-0.065 |
3,212 |
97,114 |
+159 |
|
|
Dec26 |
221228 |
96.510 |
96.530 |
96.405 |
96.415 |
-0.065 |
4,918 |
65,056 |
-320 |
|
|
Mar27 |
221228 |
96.470 |
96.505 |
96.380 |
96.385 |
-0.070 |
3,847 |
45,552 |
+305 |
|
|
Jun27 |
221228 |
96.435 |
96.470 |
96.340 |
96.345 |
-0.070 |
3,292 |
38,131 |
+250 |
|
| Total Volume and Open Interest |
254,970 |
5,961,374 |
+8,351 |
|
| Ultra T-Bond(CBOT) |
|
Dec22 |
221220 |
138~27 |
138~31 |
138~15 |
138~29 |
-2~23 |
22 |
2,053 |
+1 |
|
|
Mar23 |
221228 |
134~22 |
135~21 |
133~13 |
133~23 |
-0~24 |
76,075 |
1,413,595 |
+327 |
|
|
Jun23 |
221228 |
133~23 |
133~23 |
133~23 |
133~23 |
-0~24 |
|
|
|
|
| Total Volume and Open Interest |
76,075 |
1,413,595 |
+327 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec22 |
221220 |
120~000 |
120~115 |
119~275 |
119~280 |
-1~015 |
2 |
203 |
-8 |
|
|
Mar23 |
221228 |
118~070 |
118~195 |
117~250 |
117~275 |
-0~075 |
154,419 |
1,425,259 |
-651 |
|
|
Jun23 |
221228 |
117~275 |
117~275 |
117~275 |
117~275 |
-0~075 |
|
|
|
|
| Total Volume and Open Interest |
154,419 |
1,425,259 |
-651 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec22 |
221228 |
95.895 |
95.897 |
95.895 |
95.895 |
unch |
3,966 |
269,484 |
+1,517 |
|
|
Jan23 |
221228 |
95.670 |
95.670 |
95.665 |
95.665 |
unch |
2,563 |
420,455 |
-383 |
|
|
Feb23 |
221228 |
95.335 |
95.355 |
95.335 |
95.340 |
+0.015 |
17,449 |
322,135 |
-590 |
|
|
Mar23 |
221228 |
95.265 |
95.285 |
95.260 |
95.275 |
+0.025 |
6,303 |
69,127 |
+270 |
|
|
Apr23 |
221228 |
95.135 |
95.165 |
95.130 |
95.150 |
+0.035 |
13,059 |
118,000 |
-830 |
|
|
May23 |
221228 |
95.045 |
95.085 |
95.040 |
95.070 |
+0.045 |
10,062 |
91,771 |
-29 |
|
| Total Volume and Open Interest |
87,407 |
1,551,982 |
+2,199 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
221228 |
145.63 |
145.80 |
145.53 |
145.74 |
+0.10 |
976 |
11,964 |
+112 |
Hover/Click |
|
Jun23 |
221228 |
145.74 |
145.74 |
145.74 |
145.74 |
+0.10 |
|
|
|
Hover/Click |
|
Sep23 |
221228 |
145.74 |
145.74 |
145.74 |
145.74 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
976 |
11,964 |
+112 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
221228 |
137.96 |
139.80 |
137.46 |
138.14 |
unch |
22,687 |
211,097 |
-1,401 |
|
|
Jun23 |
221228 |
137.32 |
137.32 |
137.32 |
137.32 |
unch |
0 |
76 |
+0 |
|
|
Sep23 |
221228 |
136.56 |
136.56 |
136.56 |
136.56 |
unch |
|
|
|
|
| Total Volume and Open Interest |
22,687 |
211,173 |
-1,401 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221228 |
133.48 |
134.11 |
133.29 |
133.52 |
+0.07 |
322,593 |
1,331,817 |
+43,487 |
Hover/Click |
|
Jun23 |
221228 |
132.55 |
132.55 |
132.30 |
132.30 |
+0.13 |
2 |
24 |
+2 |
Hover/Click |
|
Sep23 |
221228 |
130.85 |
130.85 |
130.85 |
130.85 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
322,595 |
1,331,841 |
+43,489 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221228 |
115.87 |
116.16 |
115.81 |
115.92 |
+0.05 |
170,703 |
1,556,399 |
-31,068 |
Hover/Click |
|
Jun23 |
221228 |
116.26 |
116.26 |
116.26 |
116.26 |
+0.05 |
|
|
|
Hover/Click |
|
Sep23 |
221228 |
117.86 |
117.86 |
117.86 |
117.86 |
+0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
170,703 |
1,556,399 |
-31,068 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
221228 |
105.47 |
105.56 |
105.46 |
105.50 |
+0.03 |
139,132 |
1,752,946 |
+4,767 |
|
|
Jun23 |
221228 |
105.65 |
105.65 |
105.65 |
105.65 |
+0.03 |
|
|
|
|
|
Sep23 |
221228 |
106.25 |
106.25 |
106.25 |
106.25 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
139,132 |
1,752,946 |
+4,767 |
|
| 3-Mth Euribor(EUREX) |
|
Dec22 |
221219 |
97.938 |
97.938 |
97.938 |
97.938 |
+0.012 |
0 |
283 |
+0 |
|
|
Mar23 |
221228 |
96.980 |
96.980 |
96.980 |
96.980 |
+0.060 |
0 |
401 |
+0 |
|
|
Jun23 |
221228 |
96.430 |
96.430 |
96.430 |
96.430 |
+0.050 |
0 |
50 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec22 |
221228 |
101~13 |
101~19 |
101~11 |
101~14 |
-0~12 |
217 |
29,240 |
-21,829 |
Hover/Click |
|
Mar23 |
221228 |
99~32 |
100~09 |
99~06 |
100~02 |
-0~18 |
90,819 |
376,137 |
+3,258 |
Hover/Click |
| Total Volume and Open Interest |
91,037 |
405,378 |
-18,571 |
|
| 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 |
221228 |
96.915 |
97.000 |
96.910 |
96.980 |
+0.065 |
53,540 |
554,289 |
+2,078 |
|
|
Jun23 |
221228 |
96.365 |
96.465 |
96.360 |
96.425 |
+0.045 |
46,100 |
518,066 |
+4,245 |
|
|
Sep23 |
221228 |
96.290 |
96.390 |
96.280 |
96.340 |
+0.040 |
51,119 |
408,522 |
+908 |
|
| Total Volume and Open Interest |
465,158 |
3,748,559 |
+24,876 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
96.41 |
96.41 |
96.36 |
96.38 |
-0.05 |
10,745 |
229,765 |
-211 |
|
|
Jun23 |
221228 |
96.05 |
96.05 |
95.92 |
95.94 |
-0.13 |
10,079 |
134,801 |
+864 |
|
|
Sep23 |
221228 |
95.88 |
95.88 |
95.73 |
95.75 |
-0.17 |
8,404 |
122,419 |
+759 |
|
|
Dec23 |
221228 |
95.88 |
95.88 |
95.70 |
95.72 |
-0.20 |
7,580 |
123,700 |
+280 |
|
|
Mar24 |
221228 |
95.92 |
95.92 |
95.74 |
95.75 |
-0.19 |
4,379 |
89,598 |
-675 |
|
|
Jun24 |
221228 |
95.93 |
95.93 |
95.83 |
95.85 |
-0.17 |
4,192 |
80,087 |
-117 |
|
|
Sep24 |
221228 |
96.00 |
96.00 |
95.91 |
95.93 |
-0.16 |
1,793 |
44,902 |
+168 |
|
|
Dec24 |
221228 |
96.02 |
96.06 |
95.98 |
96.00 |
-0.15 |
1,439 |
12,416 |
+113 |
|
|
Mar25 |
221228 |
96.04 |
96.05 |
96.04 |
96.05 |
-0.15 |
2 |
471 |
+0 |
|
|
Jun25 |
221228 |
96.03 |
96.03 |
96.03 |
96.03 |
-0.15 |
0 |
224 |
+0 |
|
| Total Volume and Open Interest |
48,613 |
838,842 |
+1,181 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
96.05 |
96.05 |
95.90 |
95.94 |
-0.22 |
109,256 |
930,585 |
+6,842 |
|
|
Jun23 |
221228 |
95.94 |
95.94 |
95.94 |
95.94 |
-0.22 |
|
|
|
|
| Total Volume and Open Interest |
109,256 |
930,585 |
+6,842 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
96.53 |
96.53 |
96.38 |
96.42 |
-0.19 |
93,108 |
653,539 |
-327 |
|
|
Jun23 |
221228 |
96.42 |
96.42 |
96.42 |
96.42 |
-0.19 |
|
|
|
|
| Total Volume and Open Interest |
93,108 |
653,539 |
-327 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec22 |
221228 |
1803.2 |
1807.9 |
1803.1 |
1807.9 |
-6.9 |
49 |
159 |
-269 |
Hover/Click |
|
Feb23 |
221228 |
1822.4 |
1822.8 |
1804.2 |
1815.8 |
-7.3 |
105,457 |
367,921 |
-2,477 |
Hover/Click |
|
Apr23 |
221228 |
1838.0 |
1838.2 |
1819.9 |
1831.5 |
-7.3 |
5,229 |
39,447 |
+1,539 |
Hover/Click |
|
Jun23 |
221228 |
1853.6 |
1853.7 |
1836.1 |
1846.9 |
-7.5 |
1,128 |
14,569 |
+61 |
Hover/Click |
|
Aug23 |
221228 |
1869.0 |
1869.0 |
1852.7 |
1863.0 |
-7.5 |
367 |
5,562 |
+2 |
Hover/Click |
|
Oct23 |
221228 |
1878.9 |
1878.9 |
1878.9 |
1878.9 |
-7.6 |
25 |
1,304 |
+8 |
Hover/Click |
|
Dec23 |
221228 |
1897.8 |
1897.9 |
1890.0 |
1895.1 |
-7.6 |
545 |
6,640 |
+157 |
Hover/Click |
|
Feb24 |
221228 |
1911.8 |
1911.8 |
1902.9 |
1909.7 |
-7.6 |
0 |
435 |
+0 |
Hover/Click |
|
Apr24 |
221228 |
1923.8 |
1923.8 |
1923.8 |
1923.8 |
-7.6 |
0 |
1 |
+0 |
Hover/Click |
|
Jun24 |
221228 |
1938.0 |
1938.0 |
1938.0 |
1938.0 |
-7.6 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
221228 |
1946.5 |
1946.5 |
1946.5 |
1946.5 |
-7.6 |
|
|
|
Hover/Click |
|
Oct24 |
221228 |
1960.6 |
1960.6 |
1960.6 |
1960.6 |
-7.6 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
113,044 |
437,566 |
-1,026 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
221228 |
2407.5 |
2409.5 |
2358.5 |
2366.3 |
-37.7 |
31 |
335 |
-132 |
Hover/Click |
|
Mar23 |
221228 |
2424.0 |
2427.5 |
2364.5 |
2384.0 |
-37.7 |
31,555 |
114,068 |
+961 |
Hover/Click |
|
May23 |
221228 |
2439.0 |
2441.5 |
2381.5 |
2400.3 |
-36.7 |
436 |
8,296 |
+24 |
Hover/Click |
|
Jul23 |
221228 |
2454.5 |
2454.5 |
2399.0 |
2418.3 |
-37.3 |
80 |
2,113 |
-8 |
Hover/Click |
|
Sep23 |
221228 |
2475.0 |
2475.0 |
2428.5 |
2438.7 |
-37.8 |
11 |
1,560 |
-1 |
Hover/Click |
|
Dec23 |
221228 |
2500.0 |
2500.0 |
2455.5 |
2467.8 |
-39.0 |
7 |
661 |
+2 |
Hover/Click |
|
Mar24 |
221228 |
2498.2 |
2498.2 |
2498.2 |
2498.2 |
-39.0 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,316 |
128,531 |
+855 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan23 |
221228 |
1026.8 |
1042.4 |
1011.5 |
1016.8 |
-12.9 |
16,454 |
9,269 |
-3,701 |
Hover/Click |
|
Apr23 |
221228 |
1034.0 |
1045.7 |
1015.0 |
1020.2 |
-12.5 |
15,796 |
57,626 |
+2,722 |
Hover/Click |
|
Jul23 |
221228 |
1037.7 |
1049.5 |
1022.4 |
1025.7 |
-12.0 |
198 |
654 |
+57 |
Hover/Click |
|
Oct23 |
221228 |
1027.7 |
1028.5 |
1027.4 |
1028.5 |
-11.2 |
10 |
71 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
32,458 |
67,623 |
-923 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
221228 |
1832.00 |
1840.00 |
1750.00 |
1785.00 |
-41.30 |
1,603 |
8,300 |
-85 |
Hover/Click |
|
Jun23 |
221228 |
1840.00 |
1845.00 |
1770.50 |
1793.80 |
-42.00 |
6 |
182 |
+0 |
Hover/Click |
|
Sep23 |
221228 |
1842.00 |
1842.00 |
1799.60 |
1799.60 |
-41.90 |
1 |
10 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,610 |
8,495 |
-84 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
221228 |
384.20 |
384.20 |
381.90 |
383.20 |
-0.15 |
370 |
689 |
-172 |
Hover/Click |
|
Mar23 |
221228 |
384.90 |
387.30 |
382.10 |
384.25 |
+0.20 |
38,563 |
102,102 |
-336 |
Hover/Click |
|
May23 |
221228 |
385.05 |
387.45 |
382.45 |
384.75 |
+0.35 |
2,978 |
24,583 |
+100 |
Hover/Click |
|
Jul23 |
221228 |
385.45 |
387.55 |
382.80 |
385.15 |
+0.55 |
1,160 |
11,137 |
+71 |
Hover/Click |
|
Sep23 |
221228 |
382.80 |
387.10 |
382.60 |
385.20 |
+0.65 |
583 |
8,028 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
45,021 |
158,357 |
-458 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
33427 |
33567 |
33026 |
33046 |
-370 |
158,608 |
72,810 |
+102 |
Hover/Click |
|
Jun23 |
221228 |
33690 |
33810 |
33277 |
33292 |
-379 |
122 |
207 |
+43 |
Hover/Click |
|
Sep23 |
221228 |
33970 |
33984 |
33430 |
33430 |
-365 |
1 |
8 |
+0 |
Hover/Click |
|
Dec23 |
221228 |
33622 |
33622 |
33622 |
33622 |
-367 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
158,731 |
73,025 |
+145 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
3858.00 |
3875.00 |
3804.50 |
3807.50 |
-47.50 |
1,374,913 |
1,954,255 |
-6,958 |
Hover/Click |
|
Jun23 |
221228 |
3893.00 |
3907.75 |
3838.00 |
3840.50 |
-48.25 |
1,004 |
6,015 |
+23 |
Hover/Click |
|
Sep23 |
221228 |
3929.00 |
3940.50 |
3873.50 |
3874.00 |
-49.00 |
67 |
833 |
+65 |
Hover/Click |
|
Dec23 |
221228 |
3940.00 |
3940.00 |
3907.50 |
3907.50 |
-49.50 |
0 |
1,593 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,375,984 |
1,964,452 |
-6,870 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
10915.75 |
10996.50 |
10758.75 |
10772.75 |
-142.75 |
534,525 |
247,530 |
-2,246 |
Hover/Click |
|
Jun23 |
221228 |
11027.25 |
11109.75 |
10875.50 |
10888.50 |
-144.50 |
485 |
664 |
+14 |
Hover/Click |
|
Sep23 |
221228 |
11000.00 |
11210.00 |
11000.00 |
11007.00 |
-142.00 |
0 |
107 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
535,010 |
248,572 |
-2,232 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
221228 |
2451.20 |
2461.60 |
2407.30 |
2408.40 |
-42.30 |
8,772 |
42,167 |
-280 |
Hover/Click |
|
Jun23 |
221228 |
2429.30 |
2429.30 |
2429.30 |
2429.30 |
-40.80 |
|
|
|
Hover/Click |
|
Sep23 |
221228 |
2447.20 |
2447.20 |
2447.20 |
2447.20 |
-41.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,772 |
42,167 |
-280 |
|
| Volatility Index(CBOE) |
|
Dec22 |
221221 |
21.50 |
21.50 |
20.25 |
20.25 |
-1.23 |
47,064 |
39,037 |
-8,201 |
|
|
Jan23 |
221228 |
23.45 |
23.65 |
22.85 |
23.55 |
+0.10 |
56,758 |
148,900 |
-5,362 |
|
|
Feb23 |
221228 |
24.75 |
24.90 |
24.30 |
24.76 |
-0.04 |
30,054 |
64,401 |
+2,837 |
|
|
Mar23 |
221228 |
25.50 |
25.60 |
25.10 |
25.54 |
-0.01 |
14,078 |
31,675 |
+419 |
|
| Total Volume and Open Interest |
117,764 |
291,128 |
-1,133 |
|
| S & P 600(CME) |
|
Dec22 |
221216 |
1149.35 |
1149.35 |
1149.35 |
1149.35 |
-15.65 |
|
|
|
|
|
Mar23 |
221228 |
1145.40 |
1145.40 |
1145.40 |
1145.40 |
-21.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
221228 |
1761.50 |
1769.70 |
1731.20 |
1733.20 |
-27.60 |
135,829 |
432,371 |
-5,050 |
Hover/Click |
|
Jun23 |
221228 |
1748.60 |
1784.60 |
1747.90 |
1748.60 |
-28.10 |
10 |
343 |
+5 |
Hover/Click |
|
Sep23 |
221228 |
1759.80 |
1759.80 |
1759.80 |
1759.80 |
-27.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
135,839 |
432,714 |
-5,045 |
|
| Nikkei 225(CME) |
|
Mar23 |
221228 |
26215 |
26335 |
26050 |
26055 |
-185 |
3,152 |
12,181 |
-296 |
|
|
Jun23 |
221228 |
26015 |
26150 |
25920 |
25925 |
-185 |
1 |
4 |
+1 |
|
| Total Volume and Open Interest |
3,153 |
12,185 |
-295 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
221228 |
26365 |
26400 |
26115 |
26235 |
-125 |
26,582 |
83,760 |
+869 |
|
|
Jun23 |
221228 |
25995 |
25995 |
25995 |
25995 |
-120 |
1 |
3,207 |
+0 |
|
|
Sep23 |
221228 |
25955 |
25955 |
25955 |
25955 |
-125 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
26,623 |
100,679 |
+875 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
221228 |
26245 |
26285 |
26120 |
26230 |
-130 |
204,194 |
274,830 |
-7,169 |
|
|
Jun23 |
221228 |
26105 |
26160 |
25875 |
25950 |
-160 |
7,172 |
10,994 |
-426 |
|
|
Sep23 |
221228 |
26060 |
26100 |
25835 |
25930 |
-130 |
373 |
841 |
+19 |
|
| Total Volume and Open Interest |
222,284 |
373,587 |
-529 |
|
| Nikkei 225(JPX) |
|
Mar23 |
221228 |
26250 |
26290 |
26120 |
26230 |
-130 |
16,599 |
194,054 |
+3,049 |
|
|
Jun23 |
221228 |
25990 |
26030 |
25880 |
25950 |
-160 |
153 |
16,505 |
+26 |
|
|
Sep23 |
221228 |
25930 |
25930 |
25930 |
25930 |
-130 |
3 |
3,376 |
+0 |
|
| Total Volume and Open Interest |
16,757 |
266,202 |
+3,076 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
221228 |
26195 |
26315 |
26030 |
26030 |
-180 |
28,450 |
40,890 |
+1,026 |
|
|
Jun23 |
221228 |
25790 |
26035 |
25790 |
25790 |
-180 |
0 |
3 |
+0 |
|
|
Sep23 |
221228 |
25760 |
25760 |
25760 |
25760 |
-180 |
|
|
|
|
| Total Volume and Open Interest |
28,450 |
40,894 |
+1,026 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec22 |
221208 |
27755 |
27755 |
27755 |
27755 |
+165 |
0 |
1 |
+0 |
|
|
Mar23 |
221228 |
26030 |
26030 |
26030 |
26030 |
-180 |
|
|
|
|
|
Jun23 |
221228 |
25790 |
25790 |
25790 |
25790 |
-180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan23 |
221228 |
6550.5 |
6572.0 |
6482.0 |
6509.0 |
-41.0 |
34,598 |
205,458 |
-465 |
|
|
Feb23 |
221228 |
6519.0 |
6519.0 |
6519.0 |
6519.0 |
-41.0 |
|
|
|
|
|
Mar23 |
221228 |
6559.5 |
6559.5 |
6530.0 |
6530.0 |
-43.0 |
3 |
938 |
-5 |
|
|
Jun23 |
221228 |
6425.0 |
6425.0 |
6425.0 |
6425.0 |
-42.0 |
|
|
|
|
|
Sep23 |
221228 |
6466.5 |
6466.5 |
6466.5 |
6466.5 |
-41.0 |
|
|
|
|
|
Dec23 |
221228 |
6503.0 |
6503.0 |
6503.0 |
6503.0 |
-41.0 |
|
|
|
|
| Total Volume and Open Interest |
34,601 |
206,398 |
-470 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec22 |
221228 |
19924 |
20130 |
19759 |
20023 |
+465 |
145,006 |
85,994 |
-16,336 |
|
|
Jan23 |
221228 |
20000 |
20222 |
19848 |
20132 |
+493 |
44,949 |
36,493 |
+22,900 |
|
|
Feb23 |
221228 |
20186 |
20186 |
20186 |
20186 |
+469 |
1 |
1,001 |
-1 |
|
| Total Volume and Open Interest |
190,532 |
132,099 |
+6,814 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221228 |
14042.0 |
14086.0 |
13935.0 |
13989.0 |
-67.0 |
39,754 |
75,817 |
-3,595 |
|
|
Jun23 |
221228 |
14149.0 |
14149.0 |
14149.0 |
14149.0 |
-67.0 |
2 |
25 |
+0 |
|
|
Sep23 |
221228 |
14260.0 |
14260.0 |
14260.0 |
14260.0 |
-76.0 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
39,756 |
75,849 |
-3,595 |
|
| Mini-DAX(EUREX) |
|
Dec22 |
221216 |
13995.0 |
14049.0 |
13811.0 |
13856.0 |
-129.0 |
43,513 |
10,631 |
-4,362 |
|
|
Mar23 |
221228 |
14043.0 |
14086.0 |
13937.0 |
13989.0 |
-67.0 |
28,802 |
10,202 |
-531 |
|
|
Jun23 |
221228 |
14178.0 |
14178.0 |
14105.0 |
14149.0 |
-67.0 |
0 |
18 |
-2 |
|
| Total Volume and Open Interest |
28,802 |
10,220 |
-533 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec22 |
221216 |
3839 |
3855 |
3788 |
3789 |
-46 |
1,385,777 |
2,484,046 |
-1,331,694 |
|
|
Mar23 |
221228 |
3831 |
3846 |
3798 |
3812 |
-25 |
418,779 |
3,942,165 |
-53,744 |
|
|
Jun23 |
221228 |
3765 |
3778 |
3750 |
3754 |
-27 |
0 |
26,062 |
-8 |
|
| Total Volume and Open Interest |
418,779 |
3,979,308 |
-53,842 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
221228 |
10753 |
10774 |
10685 |
10712 |
-29 |
15,445 |
159,013 |
-419 |
|
|
Jun23 |
221228 |
10634 |
10634 |
10587 |
10587 |
-29 |
350 |
1,502 |
+350 |
|
|
Sep23 |
221228 |
10624 |
10624 |
10624 |
10624 |
-29 |
|
|
|
|
| Total Volume and Open Interest |
15,795 |
160,515 |
-69 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
221228 |
7451.00 |
7542.00 |
7451.00 |
7496.50 |
+30.00 |
83,674 |
557,782 |
-4,615 |
|
|
Jun23 |
221228 |
7499.50 |
7499.50 |
7499.50 |
7499.50 |
+30.00 |
0 |
41 |
+0 |
|
|
Sep23 |
221228 |
7509.50 |
7509.50 |
7509.50 |
7509.50 |
+30.00 |
|
|
|
|
| Total Volume and Open Interest |
83,674 |
557,823 |
-4,615 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
221228 |
7057.0 |
7069.0 |
7010.0 |
7031.0 |
-18.0 |
36,771 |
243,871 |
+1,318 |
|
|
Jun23 |
221228 |
7047.0 |
7047.0 |
7047.0 |
7047.0 |
-18.0 |
0 |
364 |
+0 |
|
|
Sep23 |
221228 |
6980.0 |
6980.0 |
6980.0 |
6980.0 |
-18.0 |
|
|
|
|
| Total Volume and Open Interest |
36,817 |
244,385 |
+1,331 |
|
| FTSE MIB(ISE) |
|
Mar23 |
221228 |
23880.00 |
23920.00 |
23690.00 |
23774.00 |
-78.00 |
10,422 |
69,572 |
-599 |
|
|
Jun23 |
221228 |
23355.00 |
23450.00 |
23330.00 |
23384.00 |
-73.00 |
14 |
439 |
+18 |
|
|
Sep23 |
221228 |
23434.00 |
23434.00 |
23434.00 |
23434.00 |
-63.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
10,436 |
70,014 |
-581 |
|
| KOSPI 200(KFE) |
|
Mar23 |
221228 |
300.55 |
300.90 |
298.20 |
298.45 |
-3.85 |
127,254 |
281,938 |
-1,538 |
|
|
Jun23 |
221228 |
302.50 |
302.75 |
300.15 |
300.20 |
-3.90 |
75 |
24,524 |
+17 |
|
|
Sep23 |
221228 |
301.65 |
301.65 |
301.65 |
301.65 |
-2.85 |
3 |
2,581 |
+2 |
|
| Total Volume and Open Interest |
127,338 |
343,156 |
-1,322 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan23 |
221228 |
606.20 |
606.20 |
599.00 |
606.15 |
-8.60 |
47 |
1,058 |
-1 |
|
|
Feb23 |
221228 |
608.65 |
608.65 |
597.40 |
608.65 |
-8.60 |
|
|
|
|
|
Mar23 |
221228 |
611.15 |
611.15 |
611.15 |
611.15 |
-3.60 |
|
|
|
|
| Total Volume and Open Interest |
47 |
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. |
|
|
