|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 29, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221229 |
1504.75 |
1516.25 |
1501.25 |
1508.75 |
+2.25 |
61,925 |
43,563 |
-16,859 |
Hover/Click |
Mar23 |
221229 |
1513.00 |
1524.25 |
1509.00 |
1516.25 |
+2.00 |
127,609 |
274,955 |
+2,403 |
Hover/Click |
May23 |
221229 |
1519.25 |
1530.75 |
1516.25 |
1523.25 |
+2.00 |
37,302 |
112,080 |
+508 |
Hover/Click |
Jul23 |
221229 |
1523.00 |
1534.50 |
1521.00 |
1526.75 |
+1.75 |
20,710 |
79,365 |
+4,148 |
Hover/Click |
Aug23 |
221229 |
1498.25 |
1508.50 |
1497.75 |
1502.75 |
+2.50 |
2,775 |
5,379 |
-157 |
Hover/Click |
Sep23 |
221229 |
1440.25 |
1447.75 |
1438.50 |
1444.25 |
+2.25 |
1,921 |
5,015 |
+33 |
Hover/Click |
Nov23 |
221229 |
1410.25 |
1420.00 |
1408.50 |
1415.25 |
+3.00 |
12,986 |
60,762 |
+1,025 |
Hover/Click |
Jan24 |
221229 |
1407.75 |
1417.50 |
1407.75 |
1414.25 |
+3.25 |
618 |
3,938 |
+73 |
Hover/Click |
Mar24 |
221229 |
1399.00 |
1404.75 |
1395.75 |
1400.25 |
+2.50 |
441 |
5,042 |
+20 |
Hover/Click |
May24 |
221229 |
1392.75 |
1397.75 |
1387.25 |
1392.50 |
+2.75 |
220 |
3,246 |
+44 |
Hover/Click |
Jul24 |
221229 |
1392.25 |
1393.00 |
1387.25 |
1392.25 |
+2.50 |
92 |
539 |
+15 |
Hover/Click |
Aug24 |
221229 |
1381.50 |
1381.50 |
1381.50 |
1381.50 |
+2.50 |
0 |
5 |
+0 |
Hover/Click |
Sep24 |
221229 |
1356.00 |
1356.00 |
1356.00 |
1356.00 |
+1.00 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221229 |
1330.00 |
1331.50 |
1326.00 |
1329.50 |
-0.50 |
151 |
1,412 |
+21 |
Hover/Click |
Total Volume and Open Interest |
266,752 |
595,601 |
-8,726 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan23 |
221229 |
466.30 |
468.10 |
461.00 |
464.10 |
-2.20 |
25,888 |
22,050 |
-6,172 |
Hover/Click |
Mar23 |
221229 |
461.30 |
463.00 |
455.80 |
458.50 |
-2.80 |
54,972 |
208,763 |
+1,416 |
Hover/Click |
May23 |
221229 |
451.90 |
453.40 |
448.20 |
450.20 |
-3.20 |
19,944 |
91,000 |
+351 |
Hover/Click |
Jul23 |
221229 |
446.50 |
447.80 |
443.10 |
444.60 |
-3.30 |
9,665 |
40,239 |
-196 |
Hover/Click |
Aug23 |
221229 |
437.80 |
438.30 |
433.60 |
435.10 |
-3.80 |
2,418 |
7,390 |
-11 |
Hover/Click |
Sep23 |
221229 |
424.40 |
425.70 |
420.50 |
422.10 |
-4.10 |
1,631 |
5,912 |
-354 |
Hover/Click |
Oct23 |
221229 |
411.20 |
412.40 |
407.20 |
408.40 |
-4.30 |
975 |
6,288 |
+198 |
Hover/Click |
Dec23 |
221229 |
408.70 |
410.10 |
405.00 |
406.20 |
-3.80 |
3,075 |
17,004 |
-240 |
Hover/Click |
Jan24 |
221229 |
404.70 |
404.70 |
402.90 |
403.90 |
-3.70 |
108 |
1,379 |
-11 |
Hover/Click |
Mar24 |
221229 |
399.20 |
399.20 |
398.10 |
398.50 |
-3.50 |
23 |
593 |
+5 |
Hover/Click |
Total Volume and Open Interest |
118,793 |
401,630 |
-5,007 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan23 |
221229 |
65.96 |
67.43 |
65.31 |
66.40 |
+0.60 |
18,208 |
14,692 |
-5,338 |
Hover/Click |
Mar23 |
221229 |
64.98 |
66.60 |
64.50 |
66.36 |
+1.39 |
66,710 |
158,314 |
+4,263 |
Hover/Click |
May23 |
221229 |
64.40 |
65.85 |
63.96 |
65.62 |
+1.29 |
22,777 |
75,970 |
+685 |
Hover/Click |
Jul23 |
221229 |
63.76 |
65.15 |
63.38 |
64.92 |
+1.23 |
13,109 |
58,243 |
-882 |
Hover/Click |
Aug23 |
221229 |
63.00 |
64.50 |
62.83 |
64.31 |
+1.28 |
3,203 |
11,658 |
-422 |
Hover/Click |
Sep23 |
221229 |
62.48 |
63.87 |
62.34 |
63.72 |
+1.32 |
2,233 |
11,732 |
-574 |
Hover/Click |
Oct23 |
221229 |
62.18 |
63.33 |
61.66 |
63.13 |
+1.33 |
1,790 |
7,949 |
-119 |
Hover/Click |
Dec23 |
221229 |
61.61 |
63.03 |
61.33 |
62.85 |
+1.37 |
3,919 |
27,480 |
-692 |
Hover/Click |
Jan24 |
221229 |
61.37 |
62.73 |
61.37 |
62.50 |
+1.34 |
95 |
1,578 |
+12 |
Hover/Click |
Mar24 |
221229 |
62.05 |
62.29 |
62.05 |
62.08 |
+1.34 |
39 |
1,257 |
+15 |
Hover/Click |
Total Volume and Open Interest |
132,142 |
372,407 |
-3,041 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221229 |
867.5 |
872.5 |
865.2 |
871.1 |
+12.1 |
0 |
2,569 |
-1,119 |
Hover/Click |
Mar23 |
221229 |
863.4 |
879.6 |
862.9 |
875.1 |
+11.1 |
0 |
86,927 |
+537 |
Hover/Click |
May23 |
221229 |
863.1 |
876.4 |
859.9 |
872.3 |
+10.8 |
0 |
64,620 |
+181 |
Hover/Click |
Jul23 |
221229 |
860.7 |
874.9 |
860.7 |
870.7 |
+11.1 |
0 |
39,558 |
+386 |
Hover/Click |
Nov23 |
221229 |
826.0 |
840.0 |
826.0 |
837.8 |
+10.5 |
0 |
28,545 |
+624 |
Hover/Click |
Total Volume and Open Interest |
0 |
222,495 |
+613 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
221229 |
681.75 |
682.25 |
677.25 |
679.50 |
-3.25 |
123,172 |
549,718 |
+4,627 |
Hover/Click |
May23 |
221229 |
680.50 |
681.75 |
677.00 |
679.00 |
-2.50 |
22,094 |
181,271 |
+505 |
Hover/Click |
Jul23 |
221229 |
674.00 |
675.25 |
670.75 |
672.75 |
-2.00 |
24,557 |
206,236 |
-401 |
Hover/Click |
Sep23 |
221229 |
627.25 |
630.00 |
625.50 |
629.75 |
+1.00 |
9,207 |
78,293 |
-1,598 |
Hover/Click |
Dec23 |
221229 |
610.50 |
612.50 |
608.50 |
612.50 |
+0.75 |
11,519 |
149,847 |
+411 |
Hover/Click |
Mar24 |
221229 |
618.00 |
620.00 |
615.75 |
620.00 |
+0.50 |
749 |
11,178 |
+22 |
Hover/Click |
May24 |
221229 |
621.00 |
623.25 |
619.25 |
623.25 |
+0.50 |
216 |
1,961 |
-35 |
Hover/Click |
Jul24 |
221229 |
620.00 |
622.00 |
619.00 |
622.00 |
+0.50 |
16 |
1,497 |
-7 |
Hover/Click |
Sep24 |
221229 |
575.00 |
575.00 |
574.75 |
574.75 |
-1.50 |
0 |
97 |
+0 |
Hover/Click |
Dec24 |
221229 |
565.00 |
565.25 |
562.50 |
564.00 |
-0.75 |
76 |
5,956 |
-17 |
Hover/Click |
Total Volume and Open Interest |
191,608 |
1,186,971 |
+3,509 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
221229 |
785.00 |
786.50 |
765.50 |
774.00 |
-11.50 |
28,358 |
161,290 |
-1,992 |
Hover/Click |
May23 |
221229 |
792.25 |
793.50 |
772.50 |
781.00 |
-11.75 |
5,498 |
58,269 |
+101 |
Hover/Click |
Jul23 |
221229 |
794.00 |
796.75 |
777.00 |
785.25 |
-11.00 |
3,262 |
69,484 |
-299 |
Hover/Click |
Sep23 |
221229 |
800.00 |
803.00 |
784.00 |
792.50 |
-10.00 |
769 |
17,028 |
-43 |
Hover/Click |
Dec23 |
221229 |
811.00 |
814.25 |
796.00 |
804.00 |
-10.25 |
542 |
21,147 |
-26 |
Hover/Click |
Mar24 |
221229 |
819.50 |
820.25 |
803.00 |
810.75 |
-9.50 |
162 |
3,109 |
+63 |
Hover/Click |
Total Volume and Open Interest |
38,633 |
331,562 |
-2,181 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
221229 |
881.75 |
884.00 |
861.00 |
866.50 |
-15.75 |
9,250 |
85,704 |
+196 |
Hover/Click |
May23 |
221229 |
876.25 |
876.75 |
855.50 |
861.25 |
-15.50 |
2,601 |
24,870 |
-124 |
Hover/Click |
Jul23 |
221229 |
867.75 |
870.50 |
850.00 |
855.50 |
-14.50 |
1,363 |
21,685 |
+20 |
Hover/Click |
Sep23 |
221229 |
869.50 |
869.50 |
850.75 |
856.00 |
-14.50 |
307 |
10,980 |
+13 |
Hover/Click |
Dec23 |
221229 |
863.75 |
873.25 |
853.75 |
858.25 |
-14.50 |
74 |
5,868 |
+3 |
Hover/Click |
Mar24 |
221229 |
854.00 |
860.00 |
852.00 |
856.75 |
-13.75 |
1 |
204 |
+0 |
Hover/Click |
May24 |
221229 |
850.75 |
850.75 |
847.00 |
850.75 |
-12.75 |
0 |
28 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,604 |
149,652 |
+108 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
221229 |
933.00 |
933.00 |
912.00 |
914.00 |
-20.00 |
2,491 |
33,189 |
+187 |
Hover/Click |
May23 |
221229 |
921.50 |
921.75 |
903.50 |
905.50 |
-15.75 |
361 |
11,164 |
+141 |
Hover/Click |
Jul23 |
221229 |
915.75 |
915.75 |
898.75 |
901.50 |
-13.00 |
83 |
3,525 |
-2 |
Hover/Click |
Sep23 |
221229 |
898.50 |
898.50 |
882.25 |
884.50 |
-12.75 |
41 |
4,859 |
+25 |
Hover/Click |
Dec23 |
221229 |
894.25 |
894.25 |
888.50 |
888.50 |
-13.00 |
10 |
1,365 |
+2 |
Hover/Click |
Mar24 |
221229 |
891.25 |
891.25 |
891.25 |
891.25 |
-13.00 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,986 |
54,118 |
+353 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
221229 |
375.00 |
375.00 |
362.75 |
370.00 |
-6.50 |
563 |
3,370 |
-226 |
Hover/Click |
May23 |
221229 |
370.00 |
370.00 |
364.25 |
364.75 |
-5.50 |
24 |
389 |
-5 |
Hover/Click |
Jul23 |
221229 |
365.00 |
365.00 |
363.00 |
363.00 |
-5.75 |
5 |
119 |
-1 |
Hover/Click |
Sep23 |
221229 |
363.50 |
363.50 |
363.50 |
363.50 |
-4.00 |
2 |
35 |
+2 |
Hover/Click |
Total Volume and Open Interest |
594 |
3,932 |
-230 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan23 |
221229 |
17.64 |
17.93 |
17.64 |
17.90 |
+0.17 |
331 |
774 |
-205 |
Hover/Click |
Mar23 |
221229 |
18.01 |
18.33 |
18.00 |
18.27 |
+0.19 |
974 |
6,004 |
+322 |
Hover/Click |
May23 |
221229 |
18.35 |
18.56 |
18.35 |
18.56 |
+0.19 |
4 |
131 |
+1 |
Hover/Click |
Jul23 |
221229 |
18.70 |
18.70 |
18.65 |
18.65 |
+0.11 |
1 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,335 |
7,744 |
+144 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221229 |
157.535 |
158.685 |
157.200 |
158.500 |
+1.050 |
488 |
606 |
-381 |
Hover/Click |
Feb23 |
221229 |
157.880 |
159.185 |
157.685 |
158.850 |
+1.050 |
20,032 |
140,233 |
-190 |
Hover/Click |
Apr23 |
221229 |
161.785 |
162.750 |
161.685 |
162.450 |
+0.665 |
11,884 |
82,441 |
+1,863 |
Hover/Click |
Jun23 |
221229 |
157.850 |
158.485 |
157.850 |
158.150 |
+0.200 |
6,552 |
55,469 |
+907 |
Hover/Click |
Aug23 |
221229 |
157.830 |
158.200 |
157.630 |
158.000 |
+0.100 |
1,495 |
24,109 |
+130 |
Hover/Click |
Oct23 |
221229 |
161.535 |
162.050 |
161.535 |
161.850 |
+0.220 |
677 |
7,543 |
-31 |
Hover/Click |
Total Volume and Open Interest |
41,508 |
318,244 |
+2,354 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
221229 |
183.485 |
184.380 |
183.450 |
183.800 |
+0.315 |
1,920 |
8,173 |
-459 |
Hover/Click |
Mar23 |
221229 |
186.050 |
187.300 |
186.000 |
186.785 |
+0.585 |
4,594 |
20,150 |
+498 |
Hover/Click |
Apr23 |
221229 |
189.435 |
190.550 |
189.435 |
190.150 |
+0.650 |
858 |
5,594 |
-33 |
Hover/Click |
May23 |
221229 |
192.550 |
193.435 |
192.450 |
193.150 |
+0.650 |
570 |
4,537 |
-45 |
Hover/Click |
Aug23 |
221229 |
202.880 |
203.550 |
202.580 |
203.050 |
+0.500 |
192 |
4,093 |
+13 |
Hover/Click |
Sep23 |
221229 |
205.250 |
205.950 |
205.200 |
205.485 |
+0.405 |
21 |
679 |
+9 |
Hover/Click |
Oct23 |
221229 |
207.130 |
207.580 |
207.080 |
207.250 |
+0.400 |
10 |
340 |
+2 |
Hover/Click |
Total Volume and Open Interest |
8,168 |
43,743 |
-14 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb23 |
221229 |
89.780 |
90.500 |
88.500 |
88.680 |
-2.120 |
29,814 |
74,911 |
+4,749 |
Hover/Click |
Apr23 |
221229 |
95.950 |
96.580 |
95.500 |
95.700 |
-0.880 |
11,361 |
44,841 |
+39 |
Hover/Click |
May23 |
221229 |
101.280 |
101.630 |
100.550 |
100.980 |
-0.550 |
141 |
1,180 |
+33 |
|
Jun23 |
221229 |
108.350 |
109.450 |
108.350 |
108.650 |
-0.230 |
5,435 |
25,782 |
+769 |
Hover/Click |
Jul23 |
221229 |
108.750 |
109.730 |
108.750 |
109.080 |
-0.170 |
1,180 |
10,637 |
+75 |
Hover/Click |
Aug23 |
221229 |
107.980 |
108.700 |
107.900 |
108.130 |
-0.220 |
975 |
14,134 |
+123 |
Hover/Click |
Oct23 |
221229 |
92.650 |
93.050 |
92.400 |
92.630 |
-0.200 |
832 |
10,570 |
+349 |
Hover/Click |
Dec23 |
221229 |
84.300 |
84.430 |
83.880 |
84.050 |
-0.250 |
277 |
3,709 |
+70 |
Hover/Click |
Total Volume and Open Interest |
50,068 |
187,294 |
+6,215 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec22 |
221229 |
20.51 |
20.53 |
20.45 |
20.51 |
unch |
94 |
4,217 |
+25 |
Hover/Click |
Jan23 |
221229 |
19.58 |
19.98 |
19.51 |
19.73 |
+0.12 |
569 |
4,511 |
-58 |
Hover/Click |
Feb23 |
221229 |
18.43 |
18.91 |
18.42 |
18.72 |
+0.15 |
217 |
4,588 |
+98 |
Hover/Click |
Mar23 |
221229 |
18.36 |
18.55 |
18.36 |
18.45 |
unch |
172 |
3,532 |
+80 |
Hover/Click |
Apr23 |
221229 |
18.63 |
18.87 |
18.62 |
18.82 |
+0.04 |
4 |
1,879 |
-1 |
Hover/Click |
May23 |
221229 |
19.19 |
19.19 |
19.14 |
19.19 |
unch |
0 |
1,641 |
+0 |
Hover/Click |
Jun23 |
221229 |
19.54 |
19.54 |
19.52 |
19.54 |
-0.03 |
1 |
1,559 |
+0 |
Hover/Click |
Jul23 |
221229 |
19.80 |
19.80 |
19.80 |
19.80 |
unch |
0 |
997 |
+0 |
Hover/Click |
Aug23 |
221229 |
19.94 |
19.94 |
19.94 |
19.94 |
-0.03 |
6 |
902 |
+1 |
Hover/Click |
Sep23 |
221229 |
19.93 |
19.99 |
19.93 |
19.99 |
-0.09 |
1 |
842 |
+1 |
Hover/Click |
Oct23 |
221229 |
20.20 |
20.20 |
20.20 |
20.20 |
unch |
0 |
465 |
+0 |
Hover/Click |
Nov23 |
221229 |
20.15 |
20.15 |
20.15 |
20.15 |
unch |
0 |
441 |
+0 |
Hover/Click |
Dec23 |
221229 |
19.75 |
19.75 |
19.75 |
19.75 |
unch |
0 |
446 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,064 |
26,374 |
+146 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
221229 |
2610 |
2614 |
2562 |
2578 |
-43 |
16,555 |
117,918 |
+1,344 |
Hover/Click |
May23 |
221229 |
2615 |
2617 |
2566 |
2579 |
-45 |
7,561 |
56,797 |
+939 |
Hover/Click |
Jul23 |
221229 |
2616 |
2616 |
2570 |
2584 |
-40 |
2,740 |
37,121 |
+255 |
Hover/Click |
Sep23 |
221229 |
2589 |
2589 |
2559 |
2575 |
-34 |
1,159 |
18,155 |
-9 |
Hover/Click |
Dec23 |
221229 |
2550 |
2554 |
2533 |
2544 |
-35 |
229 |
21,180 |
-48 |
Hover/Click |
Mar24 |
221229 |
2515 |
2515 |
2500 |
2507 |
-33 |
28 |
11,746 |
-2 |
Hover/Click |
May24 |
221229 |
2490 |
2494 |
2490 |
2494 |
-31 |
8 |
3,412 |
+4 |
Hover/Click |
Total Volume and Open Interest |
28,288 |
270,382 |
+2,485 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
221229 |
172.95 |
173.40 |
169.25 |
170.05 |
-3.50 |
10,951 |
93,848 |
-968 |
Hover/Click |
May23 |
221229 |
172.05 |
172.95 |
169.10 |
169.75 |
-3.40 |
3,562 |
44,232 |
-1,427 |
Hover/Click |
Jul23 |
221229 |
172.35 |
172.45 |
168.75 |
169.35 |
-3.50 |
2,498 |
18,648 |
-163 |
Hover/Click |
Sep23 |
221229 |
171.25 |
171.75 |
168.45 |
168.95 |
-3.50 |
713 |
9,630 |
-20 |
Hover/Click |
Dec23 |
221229 |
169.25 |
170.75 |
168.10 |
168.40 |
-3.45 |
184 |
12,264 |
-9 |
Hover/Click |
Mar24 |
221229 |
168.75 |
168.75 |
167.60 |
168.05 |
-3.35 |
38 |
4,241 |
+29 |
Hover/Click |
Total Volume and Open Interest |
17,950 |
185,259 |
-2,558 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221229 |
203.20 |
213.00 |
203.20 |
206.30 |
+3.10 |
267 |
472 |
-184 |
Hover/Click |
Mar23 |
221229 |
202.15 |
204.45 |
200.95 |
203.15 |
+0.95 |
355 |
9,648 |
+182 |
Hover/Click |
May23 |
221229 |
198.40 |
200.00 |
197.95 |
199.50 |
+0.75 |
19 |
837 |
+0 |
Hover/Click |
Jul23 |
221229 |
196.05 |
196.05 |
196.05 |
196.05 |
+1.10 |
3 |
27 |
-1 |
Hover/Click |
Sep23 |
221229 |
194.00 |
195.15 |
194.00 |
195.15 |
+1.60 |
1 |
5 |
+1 |
Hover/Click |
Nov23 |
221229 |
185.80 |
185.80 |
185.80 |
185.80 |
+0.20 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
645 |
11,005 |
-2 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221229 |
20.23 |
20.44 |
20.13 |
20.29 |
+0.13 |
44,670 |
400,710 |
-4,603 |
Hover/Click |
May23 |
221229 |
18.93 |
19.08 |
18.81 |
18.92 |
+0.09 |
16,368 |
212,247 |
+614 |
Hover/Click |
Jul23 |
221229 |
18.17 |
18.30 |
18.02 |
18.13 |
+0.10 |
10,919 |
132,530 |
+386 |
Hover/Click |
Oct23 |
221229 |
17.90 |
18.10 |
17.83 |
17.93 |
+0.08 |
4,074 |
82,890 |
+562 |
Hover/Click |
Mar24 |
221229 |
18.02 |
18.16 |
17.96 |
18.00 |
+0.06 |
978 |
51,454 |
-386 |
Hover/Click |
May24 |
221229 |
17.22 |
17.32 |
17.14 |
17.19 |
+0.02 |
269 |
15,936 |
+78 |
Hover/Click |
Jul24 |
221229 |
16.72 |
16.80 |
16.63 |
16.69 |
+0.01 |
198 |
14,946 |
+95 |
Hover/Click |
Oct24 |
221229 |
16.51 |
16.59 |
16.49 |
16.49 |
+0.02 |
96 |
14,301 |
+44 |
Hover/Click |
Total Volume and Open Interest |
77,602 |
943,801 |
-3,218 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
221229 |
2073 |
2078 |
2032 |
2044 |
-29 |
7,012 |
113,337 |
-2,249 |
Hover/Click |
May23 |
221229 |
1998 |
2001 |
1961 |
1970 |
-29 |
1,945 |
54,227 |
+35 |
Hover/Click |
Jul23 |
221229 |
1972 |
1975 |
1941 |
1946 |
-26 |
1,409 |
39,183 |
+186 |
Hover/Click |
Sep23 |
221229 |
1947 |
1949 |
1920 |
1921 |
-27 |
1,749 |
29,089 |
+190 |
Hover/Click |
Dec23 |
221229 |
1901 |
1910 |
1891 |
1894 |
-25 |
866 |
24,822 |
+70 |
Hover/Click |
Mar24 |
221229 |
1859 |
1880 |
1855 |
1858 |
-18 |
275 |
11,363 |
+222 |
Hover/Click |
May24 |
221229 |
1857 |
1870 |
1850 |
1850 |
-17 |
68 |
4,014 |
+16 |
Hover/Click |
Total Volume and Open Interest |
13,404 |
281,072 |
-1,530 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221229 |
556.70 |
565.00 |
556.00 |
561.80 |
+6.10 |
1,658 |
47,126 |
-136 |
Hover/Click |
May23 |
221229 |
536.30 |
542.30 |
535.00 |
538.10 |
+3.20 |
746 |
19,587 |
+67 |
Hover/Click |
Aug23 |
221229 |
518.10 |
521.80 |
516.00 |
517.40 |
+0.90 |
381 |
9,420 |
+81 |
Hover/Click |
Oct23 |
221229 |
501.30 |
504.00 |
498.70 |
499.90 |
+0.10 |
53 |
7,841 |
-20 |
Hover/Click |
Dec23 |
221229 |
494.50 |
497.00 |
492.10 |
493.20 |
+0.90 |
1 |
2,863 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,867 |
88,921 |
-8 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
221229 |
83.25 |
83.89 |
82.52 |
82.64 |
-0.62 |
7,355 |
96,532 |
-858 |
Hover/Click |
May23 |
221229 |
83.30 |
83.62 |
82.62 |
82.73 |
-0.57 |
3,149 |
35,894 |
-156 |
Hover/Click |
Jul23 |
221229 |
83.28 |
83.34 |
82.50 |
82.63 |
-0.57 |
1,168 |
29,788 |
-257 |
Hover/Click |
Oct23 |
221229 |
80.11 |
80.11 |
80.11 |
80.11 |
-0.89 |
1 |
27 |
+1 |
Hover/Click |
Dec23 |
221229 |
80.91 |
80.94 |
80.04 |
80.24 |
-0.82 |
450 |
23,693 |
+115 |
Hover/Click |
Mar24 |
221229 |
81.00 |
81.10 |
80.40 |
80.44 |
-0.75 |
9 |
2,889 |
+5 |
Hover/Click |
Total Volume and Open Interest |
12,142 |
191,552 |
-1,147 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221229 |
396.0 |
396.0 |
380.4 |
383.8 |
-9.8 |
379 |
555 |
-200 |
|
Mar23 |
221229 |
397.6 |
397.6 |
382.0 |
389.9 |
-8.5 |
430 |
2,322 |
+131 |
|
May23 |
221229 |
403.6 |
405.2 |
397.9 |
400.3 |
-12.0 |
30 |
213 |
+22 |
|
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 |
221229 |
78.82 |
78.82 |
76.79 |
78.40 |
-0.56 |
199,601 |
248,064 |
+27 |
Hover/Click |
Mar23 |
221229 |
79.01 |
79.01 |
76.94 |
78.50 |
-0.58 |
67,691 |
162,188 |
-2,622 |
Hover/Click |
Apr23 |
221229 |
78.97 |
79.00 |
77.03 |
78.54 |
-0.59 |
39,586 |
70,936 |
+217 |
Hover/Click |
May23 |
221229 |
78.80 |
78.88 |
76.99 |
78.46 |
-0.59 |
21,978 |
54,478 |
-961 |
Hover/Click |
Jun23 |
221229 |
78.65 |
78.67 |
76.80 |
78.24 |
-0.59 |
52,933 |
137,880 |
+7,068 |
Hover/Click |
Jul23 |
221229 |
78.15 |
78.21 |
76.53 |
77.89 |
-0.60 |
10,452 |
46,163 |
+782 |
Hover/Click |
Aug23 |
221229 |
77.61 |
77.78 |
76.19 |
77.45 |
-0.64 |
5,951 |
34,834 |
+1,534 |
Hover/Click |
Sep23 |
221229 |
77.31 |
77.40 |
75.86 |
76.98 |
-0.66 |
10,077 |
57,493 |
+2,023 |
Hover/Click |
Oct23 |
221229 |
76.19 |
76.68 |
75.60 |
76.50 |
-0.68 |
2,957 |
35,522 |
+391 |
Hover/Click |
Nov23 |
221229 |
76.36 |
76.54 |
75.09 |
76.05 |
-0.71 |
2,140 |
26,553 |
-130 |
Hover/Click |
Dec23 |
221229 |
76.24 |
76.25 |
74.69 |
75.60 |
-0.75 |
25,772 |
180,102 |
-498 |
Hover/Click |
Jan24 |
221229 |
74.91 |
75.35 |
74.40 |
75.13 |
-0.78 |
1,736 |
36,329 |
+21 |
Hover/Click |
Feb24 |
221229 |
74.68 |
74.68 |
74.43 |
74.68 |
-0.80 |
448 |
18,606 |
+10 |
Hover/Click |
Mar24 |
221229 |
74.25 |
74.25 |
73.79 |
74.25 |
-0.80 |
921 |
20,967 |
+63 |
Hover/Click |
Apr24 |
221229 |
73.83 |
73.83 |
73.64 |
73.83 |
-0.81 |
249 |
13,348 |
+6 |
Hover/Click |
May24 |
221229 |
73.45 |
73.45 |
73.33 |
73.45 |
-0.82 |
44 |
9,938 |
+31 |
Hover/Click |
Total Volume and Open Interest |
459,899 |
1,413,545 |
+8,907 |
|
e-miNY Crude Oil(NYM) |
Feb23 |
221229 |
78.800 |
78.825 |
76.800 |
78.400 |
-0.550 |
14,117 |
2,003 |
-260 |
|
Mar23 |
221229 |
79.150 |
79.150 |
76.950 |
78.500 |
-0.575 |
1,124 |
1,306 |
+496 |
|
Apr23 |
221229 |
78.700 |
78.700 |
77.075 |
78.550 |
-0.575 |
281 |
209 |
-243 |
|
May23 |
221229 |
78.000 |
78.450 |
77.700 |
78.450 |
-0.600 |
2 |
57 |
-1 |
|
Jun23 |
221229 |
78.050 |
78.325 |
77.500 |
78.250 |
-0.575 |
7 |
158 |
-4 |
|
Jul23 |
221229 |
77.900 |
77.900 |
77.175 |
77.900 |
-0.600 |
0 |
16 |
+0 |
|
Aug23 |
221229 |
77.775 |
77.800 |
76.725 |
77.450 |
-0.650 |
1 |
32 |
+0 |
|
Sep23 |
221229 |
76.975 |
76.975 |
76.375 |
76.975 |
-0.675 |
0 |
5 |
+0 |
|
Oct23 |
221229 |
76.500 |
76.500 |
76.100 |
76.500 |
-0.675 |
0 |
1 |
+0 |
|
Nov23 |
221229 |
76.050 |
76.050 |
75.625 |
76.050 |
-0.700 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
15,547 |
3,919 |
-17 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan23 |
221229 |
335.68 |
335.68 |
324.33 |
331.30 |
-6.48 |
25,341 |
12,611 |
-8,781 |
Hover/Click |
Feb23 |
221229 |
328.79 |
328.91 |
318.81 |
326.33 |
-3.66 |
50,616 |
70,644 |
+273 |
Hover/Click |
Mar23 |
221229 |
316.70 |
316.70 |
308.26 |
314.39 |
-3.76 |
21,930 |
44,071 |
-359 |
Hover/Click |
Apr23 |
221229 |
302.82 |
303.59 |
296.93 |
302.04 |
-3.56 |
12,462 |
37,444 |
-6 |
Hover/Click |
May23 |
221229 |
294.40 |
294.91 |
288.95 |
293.90 |
-3.12 |
7,528 |
16,671 |
+264 |
Hover/Click |
Jun23 |
221229 |
290.50 |
290.75 |
284.31 |
289.02 |
-2.76 |
6,894 |
20,968 |
+242 |
Hover/Click |
Jul23 |
221229 |
285.57 |
286.89 |
282.05 |
286.59 |
-2.56 |
3,733 |
8,925 |
-522 |
Hover/Click |
Aug23 |
221229 |
283.84 |
284.93 |
280.43 |
284.78 |
-2.56 |
1,614 |
7,106 |
+141 |
Hover/Click |
Sep23 |
221229 |
280.00 |
283.50 |
279.36 |
283.50 |
-2.63 |
1,168 |
6,762 |
+131 |
Hover/Click |
Oct23 |
221229 |
279.89 |
282.05 |
278.21 |
281.98 |
-2.74 |
541 |
4,876 |
+15 |
Hover/Click |
Nov23 |
221229 |
278.32 |
280.19 |
278.09 |
280.19 |
-2.86 |
451 |
3,041 |
+42 |
Hover/Click |
Dec23 |
221229 |
279.14 |
279.73 |
275.28 |
278.33 |
-3.00 |
761 |
14,732 |
-26 |
Hover/Click |
Jan24 |
221229 |
276.93 |
276.93 |
275.36 |
276.93 |
-3.06 |
209 |
2,236 |
+32 |
Hover/Click |
Feb24 |
221229 |
274.00 |
275.47 |
274.00 |
275.47 |
-3.06 |
59 |
562 |
+1 |
Hover/Click |
Total Volume and Open Interest |
133,380 |
257,404 |
-8,542 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan23 |
221229 |
235.89 |
238.66 |
229.97 |
237.07 |
+0.78 |
25,189 |
16,683 |
-9,085 |
Hover/Click |
Feb23 |
221229 |
236.79 |
239.05 |
230.45 |
237.67 |
+0.46 |
46,803 |
80,909 |
-1,656 |
Hover/Click |
Mar23 |
221229 |
236.78 |
239.12 |
230.93 |
237.93 |
+0.42 |
18,109 |
40,046 |
+986 |
Hover/Click |
Apr23 |
221229 |
251.40 |
254.13 |
246.81 |
253.19 |
-0.12 |
7,875 |
20,516 |
-132 |
Hover/Click |
May23 |
221229 |
250.92 |
253.49 |
246.48 |
252.62 |
-0.34 |
3,359 |
19,752 |
-419 |
Hover/Click |
Jun23 |
221229 |
249.12 |
251.56 |
244.85 |
250.77 |
-0.40 |
4,514 |
19,134 |
+149 |
Hover/Click |
Jul23 |
221229 |
245.56 |
248.20 |
244.45 |
247.97 |
-0.44 |
1,280 |
6,311 |
-22 |
Hover/Click |
Aug23 |
221229 |
243.09 |
245.00 |
241.10 |
244.42 |
-0.52 |
884 |
4,923 |
-122 |
Hover/Click |
Sep23 |
221229 |
238.19 |
240.82 |
236.70 |
240.06 |
-0.62 |
1,109 |
8,129 |
+148 |
Hover/Click |
Oct23 |
221229 |
223.00 |
225.86 |
222.50 |
225.20 |
-0.81 |
206 |
3,670 |
-2 |
Hover/Click |
Total Volume and Open Interest |
110,903 |
247,396 |
-9,909 |
|
e-miNY RBOB Gasoline(NYM) |
Jan23 |
221229 |
237.07 |
237.07 |
237.07 |
237.07 |
+0.78 |
|
|
|
|
Feb23 |
221229 |
237.67 |
237.67 |
237.67 |
237.67 |
+0.46 |
|
|
|
|
Mar23 |
221229 |
237.93 |
237.93 |
237.93 |
237.93 |
+0.42 |
|
|
|
|
Apr23 |
221229 |
253.19 |
253.19 |
253.19 |
253.19 |
-0.12 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb23 |
221229 |
4.767 |
4.790 |
4.422 |
4.559 |
-0.126 |
85,027 |
95,640 |
+6,012 |
Hover/Click |
Mar23 |
221229 |
4.269 |
4.279 |
4.020 |
4.117 |
-0.077 |
41,670 |
182,685 |
+3,646 |
Hover/Click |
Apr23 |
221229 |
4.048 |
4.051 |
3.860 |
3.925 |
-0.083 |
25,502 |
101,247 |
-1,915 |
Hover/Click |
May23 |
221229 |
4.040 |
4.051 |
3.878 |
3.934 |
-0.077 |
13,229 |
110,436 |
+1,014 |
Hover/Click |
Jun23 |
221229 |
4.141 |
4.150 |
3.997 |
4.053 |
-0.072 |
5,266 |
36,589 |
+256 |
Hover/Click |
Jul23 |
221229 |
4.281 |
4.281 |
4.114 |
4.168 |
-0.073 |
4,646 |
38,382 |
-66 |
Hover/Click |
Aug23 |
221229 |
4.277 |
4.282 |
4.122 |
4.171 |
-0.075 |
3,631 |
30,101 |
-424 |
Hover/Click |
Sep23 |
221229 |
4.228 |
4.228 |
4.063 |
4.114 |
-0.079 |
2,768 |
41,140 |
+153 |
Hover/Click |
Oct23 |
221229 |
4.272 |
4.291 |
4.124 |
4.173 |
-0.081 |
6,188 |
51,801 |
+370 |
Hover/Click |
Nov23 |
221229 |
4.512 |
4.568 |
4.415 |
4.477 |
-0.057 |
1,086 |
27,023 |
+78 |
Hover/Click |
Dec23 |
221229 |
4.963 |
4.964 |
4.805 |
4.873 |
-0.051 |
2,225 |
35,950 |
+408 |
Hover/Click |
Jan24 |
221229 |
5.164 |
5.204 |
5.047 |
5.117 |
-0.056 |
3,271 |
45,858 |
-198 |
Hover/Click |
Feb24 |
221229 |
4.963 |
4.970 |
4.870 |
4.932 |
-0.047 |
1,130 |
15,277 |
+106 |
Hover/Click |
Mar24 |
221229 |
4.432 |
4.440 |
4.346 |
4.387 |
-0.046 |
1,243 |
31,008 |
-167 |
Hover/Click |
Apr24 |
221229 |
3.853 |
3.860 |
3.789 |
3.835 |
-0.025 |
993 |
30,132 |
+120 |
Hover/Click |
May24 |
221229 |
3.805 |
3.810 |
3.750 |
3.793 |
-0.020 |
131 |
13,401 |
-5 |
Hover/Click |
Total Volume and Open Interest |
239,902 |
1,010,790 |
-1,807 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
221229 |
82.88 |
83.14 |
81.28 |
82.26 |
-1.00 |
61,995 |
84,962 |
-22,965 |
Hover/Click |
Mar23 |
221229 |
83.63 |
83.84 |
81.85 |
83.46 |
-0.53 |
160,090 |
417,683 |
+3,896 |
Hover/Click |
Apr23 |
221229 |
83.58 |
83.75 |
81.77 |
83.31 |
-0.62 |
62,431 |
246,604 |
+3,715 |
Hover/Click |
May23 |
221229 |
83.35 |
83.45 |
81.56 |
83.01 |
-0.67 |
36,635 |
157,137 |
+3,012 |
Hover/Click |
Jun23 |
221229 |
83.00 |
83.06 |
81.25 |
82.58 |
-0.72 |
40,422 |
220,465 |
+19 |
Hover/Click |
Jul23 |
221229 |
82.49 |
82.50 |
80.95 |
82.09 |
-0.77 |
9,989 |
78,834 |
-1,383 |
Hover/Click |
Aug23 |
221229 |
82.06 |
82.06 |
80.47 |
81.59 |
-0.80 |
6,663 |
56,176 |
+97 |
Hover/Click |
Sep23 |
221229 |
81.61 |
81.61 |
80.05 |
81.10 |
-0.82 |
7,347 |
67,650 |
-322 |
Hover/Click |
Oct23 |
221229 |
81.10 |
81.10 |
79.71 |
80.62 |
-0.85 |
2,799 |
38,682 |
+586 |
Hover/Click |
Nov23 |
221229 |
79.30 |
80.20 |
79.27 |
80.20 |
-0.86 |
1,716 |
34,949 |
-17 |
Hover/Click |
Dec23 |
221229 |
80.43 |
80.43 |
79.01 |
79.81 |
-0.87 |
19,574 |
178,656 |
+1,319 |
Hover/Click |
Jan24 |
221229 |
79.05 |
79.61 |
78.90 |
79.40 |
-0.88 |
559 |
25,239 |
-112 |
Hover/Click |
Feb24 |
221229 |
78.98 |
78.98 |
78.98 |
78.98 |
-0.91 |
820 |
32,043 |
+282 |
Hover/Click |
Mar24 |
221229 |
78.58 |
78.58 |
78.58 |
78.58 |
-0.94 |
895 |
23,402 |
-141 |
Hover/Click |
Total Volume and Open Interest |
428,398 |
1,906,686 |
-10,732 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221229 |
943.25 |
945.25 |
912.75 |
918.75 |
-1.75 |
17,441 |
78,161 |
-1,819 |
Hover/Click |
Feb23 |
221229 |
928.75 |
931.00 |
898.75 |
904.25 |
-1.25 |
33,939 |
97,905 |
+1,521 |
Hover/Click |
Mar23 |
221229 |
901.50 |
904.25 |
875.25 |
881.25 |
-0.25 |
22,567 |
73,260 |
-81 |
Hover/Click |
Apr23 |
221229 |
870.25 |
871.50 |
846.50 |
852.75 |
+0.25 |
9,820 |
43,587 |
+9 |
Hover/Click |
May23 |
221229 |
845.00 |
845.00 |
823.75 |
829.75 |
-0.50 |
6,127 |
26,819 |
+244 |
Hover/Click |
Jun23 |
221229 |
829.00 |
831.75 |
810.00 |
815.75 |
-1.25 |
11,270 |
35,208 |
+2 |
Hover/Click |
Jul23 |
221229 |
818.25 |
818.50 |
803.50 |
808.75 |
-1.75 |
1,452 |
15,399 |
-80 |
Hover/Click |
Aug23 |
221229 |
812.50 |
812.75 |
798.00 |
803.25 |
-2.75 |
1,008 |
12,614 |
-321 |
Hover/Click |
Sep23 |
221229 |
807.25 |
808.00 |
792.50 |
797.50 |
-3.75 |
1,562 |
17,461 |
+100 |
Hover/Click |
Oct23 |
221229 |
794.25 |
800.25 |
787.50 |
792.25 |
-4.75 |
498 |
11,341 |
-33 |
Hover/Click |
Total Volume and Open Interest |
108,268 |
484,577 |
-411 |
|
Ethanol(CBOT) |
Jan23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
221229 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
221229 |
78.56 |
78.82 |
76.85 |
78.40 |
-0.56 |
13,803 |
54,500 |
-288 |
Hover/Click |
Mar23 |
221229 |
78.63 |
78.92 |
76.98 |
78.50 |
-0.58 |
14,740 |
57,714 |
-127 |
Hover/Click |
Apr23 |
221229 |
77.77 |
78.65 |
77.12 |
78.54 |
-0.59 |
7,538 |
24,672 |
+74 |
Hover/Click |
May23 |
221229 |
77.69 |
78.46 |
77.07 |
78.46 |
-0.59 |
4,635 |
16,216 |
-306 |
Hover/Click |
Jun23 |
221229 |
78.22 |
78.24 |
77.24 |
78.24 |
-0.59 |
6,198 |
58,890 |
+522 |
Hover/Click |
Jul23 |
221229 |
77.21 |
77.89 |
77.21 |
77.89 |
-0.60 |
1,307 |
11,033 |
+55 |
Hover/Click |
Aug23 |
221229 |
76.82 |
77.45 |
76.82 |
77.45 |
-0.64 |
813 |
5,771 |
+100 |
Hover/Click |
Sep23 |
221229 |
76.40 |
76.98 |
76.38 |
76.98 |
-0.66 |
635 |
13,297 |
+6 |
Hover/Click |
Oct23 |
221229 |
76.50 |
76.50 |
76.50 |
76.50 |
-0.68 |
57 |
2,726 |
+0 |
Hover/Click |
Nov23 |
221229 |
76.05 |
76.05 |
76.05 |
76.05 |
-0.71 |
48 |
5,790 |
+16 |
Hover/Click |
Dec23 |
221229 |
75.39 |
75.60 |
75.11 |
75.60 |
-0.75 |
2,480 |
56,416 |
-170 |
Hover/Click |
Jan24 |
221229 |
75.13 |
75.13 |
75.13 |
75.13 |
-0.78 |
12 |
3,473 |
+1 |
Hover/Click |
Feb24 |
221229 |
74.68 |
74.68 |
74.68 |
74.68 |
-0.80 |
0 |
1,254 |
+0 |
Hover/Click |
Mar24 |
221229 |
74.25 |
74.25 |
74.25 |
74.25 |
-0.80 |
2 |
2,136 |
+0 |
Hover/Click |
Apr24 |
221229 |
73.83 |
73.83 |
73.83 |
73.83 |
-0.81 |
0 |
550 |
+0 |
Hover/Click |
May24 |
221229 |
73.45 |
73.45 |
73.45 |
73.45 |
-0.82 |
0 |
412 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,510 |
366,822 |
+209 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
221229 |
104.080 |
104.215 |
103.535 |
103.585 |
-0.598 |
13,283 |
41,082 |
-164 |
Hover/Click |
Jun23 |
221229 |
103.865 |
103.865 |
103.200 |
103.230 |
-0.582 |
7 |
570 |
+3 |
Hover/Click |
Sep23 |
221229 |
102.990 |
102.990 |
102.990 |
102.990 |
-0.443 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,290 |
41,653 |
-161 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
67.58 |
68.07 |
67.29 |
68.06 |
+0.42 |
50,920 |
128,247 |
-2,590 |
Hover/Click |
Jun23 |
221229 |
67.91 |
68.29 |
67.54 |
68.29 |
+0.42 |
14 |
167 |
+3 |
Hover/Click |
Sep23 |
221229 |
68.44 |
68.44 |
67.89 |
68.44 |
+0.41 |
2 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,391 |
129,195 |
-2,278 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
120.40 |
121.00 |
120.35 |
120.95 |
+0.46 |
43,012 |
191,124 |
+2,114 |
Hover/Click |
Jun23 |
221229 |
121.17 |
121.18 |
120.60 |
121.17 |
+0.46 |
0 |
799 |
+0 |
Hover/Click |
Sep23 |
221229 |
120.45 |
121.32 |
120.45 |
121.32 |
+0.46 |
0 |
235 |
+0 |
Hover/Click |
Total Volume and Open Interest |
43,032 |
195,440 |
+2,117 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
73.55 |
73.92 |
73.53 |
73.91 |
+0.31 |
53,536 |
136,385 |
-546 |
Hover/Click |
Jun23 |
221229 |
73.80 |
74.00 |
73.63 |
74.00 |
+0.31 |
28 |
3,221 |
+26 |
Hover/Click |
Sep23 |
221229 |
73.94 |
74.08 |
73.77 |
74.08 |
+0.29 |
0 |
384 |
+0 |
Hover/Click |
Dec23 |
221229 |
74.09 |
74.17 |
73.86 |
74.17 |
+0.29 |
8 |
216 |
+2 |
Hover/Click |
Total Volume and Open Interest |
53,603 |
140,544 |
-515 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
75.12 |
75.98 |
75.12 |
75.97 |
+0.78 |
69,318 |
170,732 |
+1,197 |
Hover/Click |
Jun23 |
221229 |
76.51 |
77.04 |
76.21 |
77.04 |
+0.79 |
26 |
1,111 |
+11 |
Hover/Click |
Sep23 |
221229 |
78.04 |
78.04 |
78.04 |
78.04 |
+0.81 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
69,551 |
173,136 |
+1,179 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
108.53 |
109.42 |
108.50 |
109.34 |
+0.75 |
11,046 |
29,433 |
-642 |
Hover/Click |
Jun23 |
221229 |
109.70 |
110.45 |
109.70 |
110.44 |
+0.76 |
2 |
385 |
+0 |
Hover/Click |
Sep23 |
221229 |
111.00 |
111.47 |
111.00 |
111.47 |
+0.79 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,048 |
29,851 |
-642 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
106.71 |
107.46 |
106.65 |
107.33 |
+0.58 |
132,366 |
714,052 |
+1,418 |
Hover/Click |
Jun23 |
221229 |
107.45 |
108.05 |
107.31 |
107.96 |
+0.58 |
357 |
7,951 |
-29 |
Hover/Click |
Sep23 |
221229 |
108.45 |
108.52 |
107.85 |
108.45 |
+0.59 |
1 |
1,172 |
+0 |
Hover/Click |
Total Volume and Open Interest |
133,215 |
728,387 |
+1,456 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
507.50 |
511.38 |
507.00 |
509.25 |
+1.25 |
32,808 |
232,127 |
+1,555 |
Hover/Click |
Jun23 |
221229 |
500.25 |
500.75 |
500.25 |
500.25 |
+1.25 |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
32,818 |
232,407 |
+1,565 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan23 |
221229 |
188.90 |
192.50 |
188.50 |
191.65 |
+1.25 |
23,796 |
25,937 |
-892 |
|
Feb23 |
221229 |
188.20 |
191.45 |
187.40 |
188.00 |
-1.40 |
19,448 |
34,323 |
+9,361 |
|
Mar23 |
221229 |
189.00 |
190.45 |
186.75 |
187.20 |
-1.40 |
525 |
575 |
+474 |
Hover/Click |
Apr23 |
221229 |
186.05 |
186.05 |
186.05 |
186.05 |
-1.25 |
|
|
|
|
Total Volume and Open Interest |
43,769 |
60,835 |
+8,943 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
221229 |
124~290 |
125~240 |
124~200 |
125~160 |
+0~190 |
182,645 |
1,196,910 |
-6,296 |
Hover/Click |
Jun23 |
221229 |
125~180 |
126~100 |
125~180 |
126~060 |
+0~170 |
2 |
210 |
+2 |
Hover/Click |
Sep23 |
221229 |
127~030 |
127~030 |
127~030 |
127~030 |
+0~170 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
182,647 |
1,197,120 |
-6,294 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
221229 |
112~070 |
112~180 |
112~050 |
112~140 |
+0~080 |
691,957 |
3,780,758 |
-25,880 |
Hover/Click |
Jun23 |
221229 |
113~060 |
113~100 |
112~300 |
113~020 |
+0~100 |
26 |
156 |
+12 |
Hover/Click |
Sep23 |
221229 |
113~230 |
113~230 |
113~230 |
113~230 |
+0~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
691,983 |
3,780,914 |
-25,868 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221229 |
108~022 |
108~070 |
108~022 |
108~044 |
+0~022 |
32 |
395 |
-19 |
Hover/Click |
Mar23 |
221229 |
107~304 |
108~036 |
107~286 |
108~004 |
+0~026 |
457,034 |
4,134,177 |
+9,891 |
Hover/Click |
Jun23 |
221229 |
108~084 |
108~084 |
108~084 |
108~084 |
+0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
457,066 |
4,134,572 |
+9,872 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221229 |
102~194 |
102~200 |
102~183 |
102~186 |
+0~015 |
6 |
328 |
-3 |
Hover/Click |
Mar23 |
221229 |
102~205 |
102~220 |
102~187 |
102~196 |
-0~006 |
338,283 |
2,234,513 |
-6,756 |
Hover/Click |
Jun23 |
221229 |
102~256 |
102~256 |
102~256 |
102~256 |
-0~006 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
338,289 |
2,234,850 |
-6,759 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
94.945 |
94.970 |
94.945 |
94.950 |
+0.010 |
98,865 |
875,214 |
+13,037 |
|
Jun23 |
221229 |
94.875 |
94.900 |
94.860 |
94.875 |
+0.005 |
23,571 |
669,956 |
+965 |
|
Sep23 |
221229 |
94.975 |
95.010 |
94.955 |
94.970 |
unch |
25,580 |
678,806 |
-8,821 |
|
Dec23 |
221229 |
95.260 |
95.285 |
95.235 |
95.255 |
unch |
27,251 |
726,266 |
+61 |
|
Mar24 |
221229 |
95.640 |
95.660 |
95.605 |
95.630 |
-0.005 |
32,298 |
380,086 |
+288 |
|
Jun24 |
221229 |
95.985 |
96.015 |
95.955 |
95.980 |
-0.005 |
17,982 |
399,046 |
-344 |
|
Sep24 |
221229 |
96.235 |
96.260 |
96.205 |
96.225 |
-0.005 |
10,754 |
365,272 |
+84 |
|
Dec24 |
221229 |
96.365 |
96.400 |
96.340 |
96.365 |
unch |
16,857 |
589,284 |
+2,546 |
|
Mar25 |
221229 |
96.440 |
96.470 |
96.410 |
96.445 |
+0.010 |
11,413 |
227,092 |
-280 |
|
Jun25 |
221229 |
96.475 |
96.510 |
96.455 |
96.490 |
+0.020 |
8,111 |
168,744 |
+1,469 |
|
Sep25 |
221229 |
96.495 |
96.535 |
96.475 |
96.515 |
+0.030 |
7,528 |
129,213 |
+2,145 |
|
Dec25 |
221229 |
96.500 |
96.540 |
96.480 |
96.520 |
+0.025 |
8,784 |
132,660 |
+760 |
|
Mar26 |
221229 |
96.485 |
96.530 |
96.465 |
96.510 |
+0.025 |
4,986 |
78,603 |
-161 |
|
Jun26 |
221229 |
96.465 |
96.510 |
96.445 |
96.485 |
+0.025 |
3,707 |
77,086 |
-205 |
|
Sep26 |
221229 |
96.440 |
96.485 |
96.420 |
96.460 |
+0.025 |
5,006 |
98,287 |
+1,173 |
|
Dec26 |
221229 |
96.420 |
96.465 |
96.395 |
96.440 |
+0.025 |
4,783 |
64,820 |
-236 |
|
Mar27 |
221229 |
96.385 |
96.440 |
96.365 |
96.415 |
+0.030 |
2,674 |
45,480 |
-72 |
|
Jun27 |
221229 |
96.355 |
96.405 |
96.330 |
96.380 |
+0.035 |
2,905 |
38,099 |
-32 |
|
Total Volume and Open Interest |
331,781 |
5,979,103 |
+17,729 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221220 |
138~27 |
138~31 |
138~15 |
138~29 |
-2~23 |
22 |
2,053 |
+1 |
|
Mar23 |
221229 |
133~22 |
135~12 |
133~13 |
134~26 |
+1~03 |
91,979 |
1,412,481 |
-1,114 |
|
Jun23 |
221229 |
134~26 |
134~26 |
134~26 |
134~26 |
+1~03 |
|
|
|
|
Total Volume and Open Interest |
91,979 |
1,412,481 |
-1,114 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221220 |
120~000 |
120~115 |
119~275 |
119~280 |
-1~015 |
2 |
203 |
-8 |
|
Mar23 |
221229 |
117~280 |
118~165 |
117~260 |
118~110 |
+0~155 |
176,760 |
1,426,743 |
+1,484 |
|
Jun23 |
221229 |
118~110 |
118~110 |
118~110 |
118~110 |
+0~155 |
|
|
|
|
Total Volume and Open Interest |
176,760 |
1,426,743 |
+1,484 |
|
30 Day Federal Funds(CBOT) |
Dec22 |
221229 |
95.897 |
95.897 |
95.895 |
95.897 |
+0.003 |
818 |
268,624 |
-860 |
|
Jan23 |
221229 |
95.665 |
95.670 |
95.665 |
95.670 |
+0.005 |
7,140 |
422,908 |
+2,453 |
|
Feb23 |
221229 |
95.355 |
95.360 |
95.350 |
95.355 |
+0.015 |
46,871 |
324,606 |
+2,471 |
|
Mar23 |
221229 |
95.285 |
95.295 |
95.285 |
95.290 |
+0.015 |
7,313 |
70,732 |
+1,605 |
|
Apr23 |
221229 |
95.165 |
95.180 |
95.155 |
95.160 |
+0.010 |
23,185 |
114,256 |
-3,744 |
|
May23 |
221229 |
95.080 |
95.105 |
95.065 |
95.075 |
+0.005 |
10,243 |
91,456 |
-315 |
|
Total Volume and Open Interest |
147,227 |
1,556,477 |
+4,495 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
221229 |
145.70 |
145.72 |
145.46 |
145.59 |
-0.15 |
703 |
11,960 |
-4 |
Hover/Click |
Jun23 |
221229 |
145.59 |
145.59 |
145.59 |
145.59 |
-0.15 |
|
|
|
Hover/Click |
Sep23 |
221229 |
145.59 |
145.59 |
145.59 |
145.59 |
-0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
703 |
11,960 |
-4 |
|
Euro-Buxl(EUREX) |
Mar23 |
221229 |
138.34 |
140.22 |
137.48 |
138.74 |
+0.60 |
34,453 |
215,883 |
+4,786 |
|
Jun23 |
221229 |
137.92 |
137.92 |
137.92 |
137.92 |
+0.60 |
0 |
76 |
+0 |
|
Sep23 |
221229 |
137.16 |
137.16 |
137.16 |
137.16 |
+0.60 |
|
|
|
|
Total Volume and Open Interest |
34,453 |
215,959 |
+4,786 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
221229 |
133.50 |
134.42 |
133.35 |
133.99 |
+0.47 |
298,332 |
1,292,695 |
-39,122 |
Hover/Click |
Jun23 |
221229 |
132.72 |
132.72 |
132.72 |
132.72 |
+0.42 |
2 |
26 |
+2 |
Hover/Click |
Sep23 |
221229 |
131.32 |
131.32 |
131.32 |
131.32 |
+0.47 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
298,334 |
1,292,721 |
-39,120 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
221229 |
115.85 |
116.33 |
115.85 |
116.18 |
+0.26 |
170,400 |
1,556,168 |
-231 |
Hover/Click |
Jun23 |
221229 |
116.47 |
116.47 |
116.47 |
116.47 |
+0.21 |
|
|
|
Hover/Click |
Sep23 |
221229 |
118.12 |
118.12 |
118.12 |
118.12 |
+0.26 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
170,400 |
1,556,168 |
-231 |
|
Euro-Schatz(EUREX) |
Mar23 |
221229 |
105.47 |
105.57 |
105.47 |
105.55 |
+0.06 |
115,111 |
1,752,798 |
-148 |
|
Jun23 |
221229 |
105.71 |
105.71 |
105.71 |
105.71 |
+0.06 |
|
|
|
|
Sep23 |
221229 |
106.30 |
106.30 |
106.30 |
106.30 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
115,111 |
1,752,798 |
-148 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221219 |
97.938 |
97.938 |
97.938 |
97.938 |
+0.012 |
0 |
283 |
+0 |
|
Mar23 |
221229 |
97.010 |
97.010 |
97.010 |
97.010 |
+0.030 |
0 |
401 |
+0 |
|
Jun23 |
221229 |
96.460 |
96.460 |
96.460 |
96.460 |
+0.030 |
0 |
50 |
+0 |
|
Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
221229 |
100~14 |
100~14 |
99~14 |
99~25 |
-0~09 |
36,466 |
374,480 |
-1,657 |
Hover/Click |
Jun23 |
221229 |
98~12 |
98~12 |
98~12 |
98~12 |
-0~09 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,086 |
400,837 |
-4,541 |
|
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 |
221229 |
96.980 |
97.030 |
96.980 |
97.010 |
+0.030 |
52,759 |
559,606 |
+5,317 |
|
Jun23 |
221229 |
96.420 |
96.465 |
96.420 |
96.455 |
+0.030 |
85,963 |
531,983 |
+13,917 |
|
Sep23 |
221229 |
96.350 |
96.390 |
96.350 |
96.375 |
+0.035 |
43,897 |
412,616 |
+4,094 |
|
Total Volume and Open Interest |
470,129 |
3,790,325 |
+41,766 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
221229 |
96.38 |
96.39 |
96.36 |
96.38 |
unch |
14,845 |
231,276 |
+1,511 |
|
Jun23 |
221229 |
95.94 |
95.95 |
95.89 |
95.94 |
unch |
12,717 |
140,373 |
+5,572 |
|
Sep23 |
221229 |
95.75 |
95.76 |
95.69 |
95.76 |
+0.01 |
6,922 |
123,208 |
+789 |
|
Dec23 |
221229 |
95.72 |
95.73 |
95.65 |
95.72 |
unch |
6,786 |
124,116 |
+416 |
|
Mar24 |
221229 |
95.75 |
95.77 |
95.68 |
95.75 |
unch |
5,914 |
89,845 |
+247 |
|
Jun24 |
221229 |
95.86 |
95.87 |
95.79 |
95.85 |
unch |
5,221 |
81,393 |
+1,306 |
|
Sep24 |
221229 |
95.95 |
95.96 |
95.87 |
95.93 |
unch |
1,835 |
44,839 |
-63 |
|
Dec24 |
221229 |
96.03 |
96.03 |
95.94 |
96.00 |
unch |
1,302 |
12,666 |
+250 |
|
Mar25 |
221229 |
96.05 |
96.05 |
96.05 |
96.05 |
unch |
1 |
471 |
+0 |
|
Jun25 |
221229 |
96.03 |
96.03 |
96.03 |
96.03 |
unch |
0 |
224 |
+0 |
|
Total Volume and Open Interest |
55,543 |
848,870 |
+10,028 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
221229 |
95.92 |
95.96 |
95.88 |
95.95 |
+0.01 |
74,383 |
930,394 |
-191 |
|
Jun23 |
221229 |
95.95 |
95.95 |
95.95 |
95.95 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
74,383 |
930,394 |
-191 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
221229 |
96.41 |
96.44 |
96.34 |
96.42 |
unch |
68,641 |
655,902 |
+2,363 |
|
Jun23 |
221229 |
96.42 |
96.42 |
96.42 |
96.42 |
unch |
|
|
|
|
Total Volume and Open Interest |
68,641 |
655,902 |
+2,363 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb23 |
221229 |
1812.3 |
1827.3 |
1811.2 |
1826.0 |
+10.2 |
159,616 |
369,201 |
+1,280 |
Hover/Click |
Apr23 |
221229 |
1828.0 |
1842.7 |
1827.0 |
1841.9 |
+10.4 |
4,241 |
40,408 |
+961 |
Hover/Click |
Jun23 |
221229 |
1843.0 |
1858.0 |
1843.0 |
1857.5 |
+10.6 |
906 |
14,903 |
+334 |
Hover/Click |
Aug23 |
221229 |
1859.8 |
1873.4 |
1859.8 |
1873.4 |
+10.4 |
199 |
5,599 |
+37 |
Hover/Click |
Oct23 |
221229 |
1880.0 |
1889.4 |
1880.0 |
1889.4 |
+10.5 |
43 |
1,317 |
+13 |
Hover/Click |
Dec23 |
221229 |
1892.5 |
1905.7 |
1891.1 |
1905.7 |
+10.6 |
92 |
6,641 |
+1 |
Hover/Click |
Feb24 |
221229 |
1906.1 |
1920.5 |
1906.1 |
1920.5 |
+10.8 |
26 |
458 |
+23 |
Hover/Click |
Apr24 |
221229 |
1934.6 |
1934.6 |
1934.6 |
1934.6 |
+10.8 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221229 |
1948.8 |
1948.8 |
1948.8 |
1948.8 |
+10.8 |
0 |
294 |
+0 |
Hover/Click |
Aug24 |
221229 |
1957.3 |
1957.3 |
1957.3 |
1957.3 |
+10.8 |
|
|
|
Hover/Click |
Oct24 |
221229 |
1971.4 |
1971.4 |
1971.4 |
1971.4 |
+10.8 |
|
|
|
Hover/Click |
Dec24 |
221229 |
1985.2 |
1985.2 |
1985.2 |
1985.2 |
+10.8 |
0 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
165,408 |
440,040 |
+2,474 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
221229 |
2372.5 |
2428.0 |
2369.0 |
2425.0 |
+41.0 |
45,233 |
113,849 |
-219 |
Hover/Click |
May23 |
221229 |
2387.5 |
2443.5 |
2384.0 |
2441.1 |
+40.8 |
980 |
8,679 |
+383 |
Hover/Click |
Jul23 |
221229 |
2423.5 |
2458.5 |
2412.5 |
2458.5 |
+40.2 |
90 |
2,144 |
+31 |
Hover/Click |
Sep23 |
221229 |
2424.5 |
2478.9 |
2424.5 |
2478.9 |
+40.2 |
19 |
1,560 |
+0 |
Hover/Click |
Dec23 |
221229 |
2488.0 |
2508.0 |
2488.0 |
2508.0 |
+40.2 |
23 |
663 |
+2 |
Hover/Click |
Mar24 |
221229 |
2538.4 |
2538.4 |
2538.4 |
2538.4 |
+40.2 |
0 |
10 |
+0 |
Hover/Click |
May24 |
221229 |
2557.9 |
2557.9 |
2557.9 |
2557.9 |
+40.2 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
46,873 |
128,467 |
-64 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221229 |
1013.3 |
1058.1 |
1010.3 |
1049.7 |
+32.9 |
8,377 |
6,183 |
-3,086 |
Hover/Click |
Apr23 |
221229 |
1018.6 |
1074.1 |
1016.6 |
1065.0 |
+44.8 |
15,426 |
59,855 |
+2,229 |
Hover/Click |
Jul23 |
221229 |
1027.0 |
1075.1 |
1024.2 |
1068.7 |
+43.0 |
148 |
705 |
+51 |
Hover/Click |
Oct23 |
221229 |
1034.3 |
1073.9 |
1034.3 |
1073.9 |
+45.4 |
4 |
71 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,955 |
66,817 |
-806 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
221229 |
1785.00 |
1842.00 |
1752.50 |
1816.40 |
+31.40 |
1,938 |
8,073 |
-227 |
Hover/Click |
Jun23 |
221229 |
1776.50 |
1845.00 |
1776.50 |
1824.10 |
+30.30 |
10 |
190 |
+8 |
Hover/Click |
Sep23 |
221229 |
1830.10 |
1830.10 |
1830.10 |
1830.10 |
+30.50 |
1 |
9 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,949 |
8,275 |
-220 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
221229 |
383.50 |
385.20 |
380.75 |
382.40 |
-1.85 |
48,121 |
104,327 |
+2,225 |
Hover/Click |
May23 |
221229 |
384.00 |
385.65 |
381.45 |
382.75 |
-2.00 |
4,325 |
24,358 |
-225 |
Hover/Click |
Jul23 |
221229 |
384.15 |
385.80 |
381.85 |
382.85 |
-2.30 |
1,911 |
11,223 |
+86 |
Hover/Click |
Sep23 |
221229 |
384.40 |
385.70 |
382.10 |
382.90 |
-2.30 |
361 |
8,136 |
+108 |
Hover/Click |
Dec23 |
221229 |
382.75 |
382.75 |
382.20 |
382.50 |
-2.35 |
91 |
3,717 |
-6 |
Hover/Click |
Total Volume and Open Interest |
56,230 |
160,334 |
+1,977 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
221229 |
33067 |
33458 |
32999 |
33375 |
+329 |
125,976 |
74,715 |
+1,905 |
Hover/Click |
Jun23 |
221229 |
33306 |
33702 |
33254 |
33631 |
+339 |
138 |
227 |
+20 |
Hover/Click |
Sep23 |
221229 |
33576 |
33900 |
33445 |
33761 |
+331 |
0 |
8 |
+0 |
Hover/Click |
Dec23 |
221229 |
33955 |
33955 |
33955 |
33955 |
+333 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
126,114 |
74,950 |
+1,925 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
3811.00 |
3882.75 |
3806.25 |
3871.75 |
+64.25 |
1,006,414 |
1,951,061 |
-3,194 |
Hover/Click |
Jun23 |
221229 |
3844.00 |
3915.75 |
3839.75 |
3905.50 |
+65.00 |
894 |
6,065 |
+50 |
Hover/Click |
Sep23 |
221229 |
3904.25 |
3949.00 |
3902.00 |
3940.00 |
+66.00 |
9 |
830 |
-3 |
Hover/Click |
Dec23 |
221229 |
3905.00 |
3974.00 |
3905.00 |
3974.00 |
+66.50 |
2 |
1,593 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,007,330 |
1,961,310 |
-3,142 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
10785.75 |
11071.50 |
10777.50 |
11032.75 |
+260.00 |
499,799 |
249,772 |
+2,242 |
Hover/Click |
Jun23 |
221229 |
10910.00 |
11187.00 |
10892.75 |
11149.75 |
+261.25 |
407 |
631 |
-33 |
Hover/Click |
Sep23 |
221229 |
11271.50 |
11286.75 |
11271.50 |
11271.50 |
+264.50 |
0 |
107 |
+0 |
Hover/Click |
Total Volume and Open Interest |
500,206 |
250,781 |
+2,209 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
221229 |
2411.60 |
2464.20 |
2408.00 |
2456.00 |
+47.60 |
6,146 |
42,536 |
+369 |
Hover/Click |
Jun23 |
221229 |
2474.70 |
2474.70 |
2474.70 |
2474.70 |
+45.40 |
|
|
|
Hover/Click |
Sep23 |
221229 |
2493.00 |
2493.00 |
2493.00 |
2493.00 |
+45.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,146 |
42,536 |
+369 |
|
Volatility Index(CBOE) |
Dec22 |
221221 |
21.50 |
21.50 |
20.25 |
20.25 |
-1.23 |
47,064 |
39,037 |
-8,201 |
|
Jan23 |
221229 |
23.55 |
23.60 |
22.85 |
23.21 |
-0.34 |
49,877 |
143,406 |
-5,494 |
|
Feb23 |
221229 |
24.75 |
24.85 |
24.20 |
24.50 |
-0.26 |
28,864 |
66,834 |
+2,433 |
|
Mar23 |
221229 |
25.49 |
25.55 |
25.05 |
25.24 |
-0.30 |
10,415 |
32,565 |
+890 |
|
Total Volume and Open Interest |
100,332 |
289,518 |
-1,610 |
|
S & P 600(CME) |
Dec22 |
221216 |
1149.35 |
1149.35 |
1149.35 |
1149.35 |
-15.65 |
|
|
|
|
Mar23 |
221229 |
1169.80 |
1169.80 |
1169.80 |
1169.80 |
+24.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
221229 |
1732.90 |
1781.40 |
1732.00 |
1777.10 |
+43.90 |
115,619 |
434,387 |
+2,016 |
Hover/Click |
Jun23 |
221229 |
1749.10 |
1797.00 |
1748.30 |
1793.10 |
+44.50 |
54 |
387 |
+44 |
Hover/Click |
Sep23 |
221229 |
1803.50 |
1806.70 |
1803.50 |
1803.50 |
+43.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
115,673 |
434,774 |
+2,060 |
|
Nikkei 225(CME) |
Mar23 |
221229 |
26070 |
26355 |
25920 |
26300 |
+245 |
1,871 |
12,315 |
+134 |
|
Jun23 |
221229 |
26170 |
26170 |
25785 |
26170 |
+245 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
1,871 |
12,319 |
+134 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar23 |
221229 |
26235 |
26300 |
25895 |
25975 |
-260 |
21,223 |
84,263 |
+503 |
|
Jun23 |
221229 |
25720 |
25780 |
25720 |
25730 |
-265 |
0 |
3,207 |
+0 |
|
Sep23 |
221229 |
25690 |
25690 |
25690 |
25690 |
-265 |
0 |
98 |
+0 |
|
Total Volume and Open Interest |
21,269 |
101,177 |
+498 |
|
Nikkei 225 Mini(JPX) |
Mar23 |
221229 |
26030 |
26090 |
25895 |
25980 |
-250 |
306,996 |
277,290 |
+2,460 |
|
Jun23 |
221229 |
26010 |
26055 |
25650 |
25730 |
-220 |
3,370 |
11,070 |
+76 |
|
Sep23 |
221229 |
25980 |
26000 |
25620 |
25690 |
-240 |
88 |
847 |
+6 |
|
Total Volume and Open Interest |
326,804 |
376,515 |
+2,928 |
|
Nikkei 225(JPX) |
Mar23 |
221229 |
26030 |
26090 |
25890 |
25980 |
-250 |
21,510 |
192,442 |
-1,612 |
|
Jun23 |
221229 |
25750 |
25830 |
25660 |
25730 |
-220 |
111 |
16,995 |
+490 |
|
Sep23 |
221229 |
25720 |
25720 |
25690 |
25690 |
-240 |
1 |
3,376 |
+0 |
|
Total Volume and Open Interest |
21,625 |
265,180 |
-1,022 |
|
Nikkei 225(CME) Yen |
Mar23 |
221229 |
26050 |
26330 |
25895 |
26270 |
+240 |
21,136 |
37,001 |
-3,889 |
|
Jun23 |
221229 |
25790 |
26050 |
25695 |
26030 |
+240 |
0 |
3 |
+0 |
|
Sep23 |
221229 |
26000 |
26000 |
26000 |
26000 |
+240 |
|
|
|
|
Total Volume and Open Interest |
21,138 |
37,007 |
-3,887 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221208 |
27755 |
27755 |
27755 |
27755 |
+165 |
0 |
1 |
+0 |
|
Mar23 |
221229 |
26270 |
26270 |
26270 |
26270 |
+240 |
|
|
|
|
Jun23 |
221229 |
26030 |
26030 |
26030 |
26030 |
+240 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan23 |
221229 |
6490.0 |
6582.5 |
6471.5 |
6572.5 |
+63.5 |
24,638 |
199,862 |
-5,596 |
|
Feb23 |
221229 |
6548.0 |
6582.5 |
6548.0 |
6582.5 |
+63.5 |
3 |
1 |
+1 |
|
Mar23 |
221229 |
6539.5 |
6594.0 |
6539.5 |
6594.0 |
+64.0 |
4 |
924 |
-14 |
|
Jun23 |
221229 |
6488.5 |
6488.5 |
6488.5 |
6488.5 |
+63.5 |
|
|
|
|
Sep23 |
221229 |
6530.0 |
6530.0 |
6530.0 |
6530.0 |
+63.5 |
|
|
|
|
Dec23 |
221229 |
6566.5 |
6566.5 |
6566.5 |
6566.5 |
+63.5 |
|
|
|
|
Total Volume and Open Interest |
24,645 |
200,789 |
-5,609 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec22 |
221229 |
19975 |
20036 |
19528 |
19670 |
-353 |
141,857 |
57,696 |
-28,298 |
|
Jan23 |
221229 |
20075 |
20146 |
19621 |
19831 |
-301 |
57,377 |
70,750 |
+34,257 |
|
Feb23 |
221229 |
19899 |
19903 |
19899 |
19903 |
-283 |
0 |
1,001 |
+0 |
|
Total Volume and Open Interest |
200,638 |
138,343 |
+6,244 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
221229 |
13946.0 |
14146.0 |
13926.0 |
14123.0 |
+134.0 |
31,610 |
75,311 |
-506 |
|
Jun23 |
221229 |
14282.0 |
14282.0 |
14282.0 |
14282.0 |
+133.0 |
5 |
27 |
+2 |
|
Sep23 |
221229 |
14395.0 |
14395.0 |
14395.0 |
14395.0 |
+135.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
31,615 |
75,345 |
-504 |
|
Mini-DAX(EUREX) |
Dec22 |
221216 |
13995.0 |
14049.0 |
13811.0 |
13856.0 |
-129.0 |
43,513 |
10,631 |
-4,362 |
|
Mar23 |
221229 |
13943.0 |
14146.0 |
13927.0 |
14123.0 |
+134.0 |
20,535 |
9,270 |
-932 |
|
Jun23 |
221229 |
14177.0 |
14282.0 |
14173.0 |
14282.0 |
+133.0 |
2 |
19 |
+1 |
|
Total Volume and Open Interest |
20,537 |
9,289 |
-931 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221216 |
3839 |
3855 |
3788 |
3789 |
-46 |
1,385,777 |
2,484,046 |
-1,331,694 |
|
Mar23 |
221229 |
3800 |
3861 |
3793 |
3853 |
+41 |
260,457 |
3,898,171 |
-43,994 |
|
Jun23 |
221229 |
3758 |
3797 |
3758 |
3795 |
+41 |
22 |
26,066 |
+4 |
|
Total Volume and Open Interest |
260,479 |
3,935,318 |
-43,990 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
221229 |
10678 |
10785 |
10645 |
10775 |
+63 |
11,878 |
157,290 |
-1,723 |
|
Jun23 |
221229 |
10647 |
10649 |
10647 |
10649 |
+62 |
0 |
1,502 |
+0 |
|
Sep23 |
221229 |
10686 |
10686 |
10686 |
10686 |
+62 |
|
|
|
|
Total Volume and Open Interest |
11,878 |
158,792 |
-1,723 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
221229 |
7470.50 |
7517.00 |
7424.00 |
7502.00 |
+5.50 |
29,387 |
556,684 |
-1,098 |
|
Jun23 |
221229 |
7505.00 |
7505.00 |
7505.00 |
7505.00 |
+5.50 |
4 |
41 |
+0 |
|
Sep23 |
221229 |
7515.00 |
7515.00 |
7515.00 |
7515.00 |
+5.50 |
|
|
|
|
Total Volume and Open Interest |
29,391 |
556,725 |
-1,098 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
221229 |
7030.0 |
7045.0 |
6944.0 |
6961.0 |
-70.0 |
34,355 |
241,924 |
-1,947 |
|
Jun23 |
221229 |
6977.0 |
6977.0 |
6977.0 |
6977.0 |
-70.0 |
0 |
364 |
+0 |
|
Sep23 |
221229 |
6910.0 |
6910.0 |
6910.0 |
6910.0 |
-70.0 |
|
|
|
|
Total Volume and Open Interest |
34,360 |
242,438 |
-1,947 |
|
FTSE MIB(ISE) |
Mar23 |
221229 |
23670.00 |
24115.00 |
23635.00 |
24062.00 |
+288.00 |
8,033 |
68,835 |
-737 |
|
Jun23 |
221229 |
23600.00 |
23672.00 |
23270.00 |
23672.00 |
+288.00 |
8 |
442 |
+3 |
|
Sep23 |
221229 |
23719.00 |
23719.00 |
23719.00 |
23719.00 |
+285.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
8,041 |
69,280 |
-734 |
|
KOSPI 200(KFE) |
Mar23 |
221229 |
295.90 |
297.20 |
292.70 |
292.85 |
-5.60 |
213,571 |
285,573 |
+3,635 |
|
Jun23 |
221229 |
297.90 |
299.00 |
294.60 |
294.75 |
-5.45 |
139 |
24,550 |
+26 |
|
Sep23 |
221229 |
300.45 |
300.45 |
296.10 |
296.10 |
-5.55 |
1 |
2,581 |
+0 |
|
Total Volume and Open Interest |
213,711 |
346,673 |
+3,517 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan23 |
221229 |
600.90 |
605.00 |
598.25 |
603.70 |
-2.45 |
5 |
1,061 |
+3 |
|
Feb23 |
221229 |
606.20 |
606.20 |
596.45 |
606.20 |
-2.45 |
|
|
|
|
Mar23 |
221229 |
603.70 |
603.70 |
603.70 |
603.70 |
-7.45 |
|
|
|
|
Total Volume and Open Interest |
5 |
1,061 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|