|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 30, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan23 |
221230 |
1508.00 |
1532.25 |
1507.75 |
1519.25 |
+10.50 |
42,705 |
24,794 |
-18,769 |
Hover/Click |
Mar23 |
221230 |
1515.50 |
1537.50 |
1514.25 |
1524.00 |
+7.75 |
100,570 |
282,248 |
+7,293 |
Hover/Click |
May23 |
221230 |
1521.50 |
1543.50 |
1521.00 |
1530.00 |
+6.75 |
34,340 |
113,412 |
+1,332 |
Hover/Click |
Jul23 |
221230 |
1525.75 |
1546.00 |
1525.00 |
1533.25 |
+6.50 |
15,678 |
79,572 |
+207 |
Hover/Click |
Aug23 |
221230 |
1504.25 |
1518.75 |
1501.00 |
1507.25 |
+4.50 |
1,983 |
5,579 |
+200 |
Hover/Click |
Sep23 |
221230 |
1443.25 |
1457.50 |
1442.00 |
1449.00 |
+4.75 |
2,375 |
5,354 |
+339 |
Hover/Click |
Nov23 |
221230 |
1413.00 |
1427.75 |
1411.25 |
1416.75 |
+1.50 |
14,105 |
62,945 |
+2,183 |
Hover/Click |
Jan24 |
221230 |
1413.75 |
1425.50 |
1410.75 |
1416.25 |
+2.00 |
1,163 |
3,924 |
-14 |
Hover/Click |
Mar24 |
221230 |
1400.25 |
1409.50 |
1396.00 |
1399.75 |
-0.50 |
911 |
5,126 |
+84 |
Hover/Click |
May24 |
221230 |
1400.00 |
1400.00 |
1389.25 |
1392.00 |
-0.50 |
596 |
3,454 |
+208 |
Hover/Click |
Jul24 |
221230 |
1399.00 |
1399.00 |
1388.75 |
1391.50 |
-0.75 |
208 |
603 |
+64 |
Hover/Click |
Aug24 |
221230 |
1380.75 |
1380.75 |
1380.75 |
1380.75 |
-0.75 |
0 |
5 |
+0 |
Hover/Click |
Sep24 |
221230 |
1350.50 |
1350.50 |
1350.50 |
1350.50 |
-5.50 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
221230 |
1335.00 |
1335.00 |
1322.00 |
1325.00 |
-4.50 |
43 |
1,426 |
+14 |
Hover/Click |
Total Volume and Open Interest |
214,680 |
588,744 |
-6,857 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan23 |
221230 |
465.50 |
481.80 |
465.30 |
478.50 |
+14.40 |
24,324 |
14,662 |
-7,388 |
Hover/Click |
Mar23 |
221230 |
458.50 |
476.10 |
457.90 |
471.00 |
+12.50 |
57,013 |
210,779 |
+2,016 |
Hover/Click |
May23 |
221230 |
450.00 |
465.70 |
449.50 |
461.00 |
+10.80 |
16,167 |
94,160 |
+3,160 |
Hover/Click |
Jul23 |
221230 |
444.50 |
458.40 |
444.10 |
454.30 |
+9.70 |
8,217 |
41,038 |
+799 |
Hover/Click |
Aug23 |
221230 |
436.10 |
447.50 |
434.90 |
443.10 |
+8.00 |
1,740 |
7,375 |
-15 |
Hover/Click |
Sep23 |
221230 |
422.40 |
433.10 |
422.40 |
428.20 |
+6.10 |
1,468 |
5,859 |
-53 |
Hover/Click |
Oct23 |
221230 |
409.90 |
418.10 |
409.90 |
413.60 |
+5.20 |
358 |
6,360 |
+72 |
Hover/Click |
Dec23 |
221230 |
406.30 |
415.70 |
406.10 |
411.60 |
+5.40 |
2,018 |
17,219 |
+215 |
Hover/Click |
Jan24 |
221230 |
411.00 |
413.00 |
408.40 |
408.80 |
+4.90 |
188 |
1,394 |
+15 |
Hover/Click |
Mar24 |
221230 |
406.00 |
406.60 |
402.20 |
402.90 |
+4.40 |
26 |
601 |
+8 |
Hover/Click |
Total Volume and Open Interest |
111,524 |
400,460 |
-1,170 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan23 |
221230 |
65.96 |
66.06 |
63.50 |
63.81 |
-2.59 |
16,503 |
7,581 |
-7,111 |
Hover/Click |
Mar23 |
221230 |
66.33 |
66.73 |
63.74 |
64.07 |
-2.29 |
56,035 |
157,995 |
-319 |
Hover/Click |
May23 |
221230 |
65.57 |
66.17 |
63.59 |
63.94 |
-1.68 |
16,443 |
78,722 |
+2,752 |
Hover/Click |
Jul23 |
221230 |
64.93 |
65.64 |
63.19 |
63.56 |
-1.36 |
8,947 |
60,774 |
+2,531 |
Hover/Click |
Aug23 |
221230 |
64.48 |
65.05 |
62.66 |
63.01 |
-1.30 |
1,971 |
11,621 |
-37 |
Hover/Click |
Sep23 |
221230 |
63.84 |
64.49 |
62.10 |
62.47 |
-1.25 |
2,754 |
12,045 |
+313 |
Hover/Click |
Oct23 |
221230 |
63.21 |
63.79 |
61.59 |
61.96 |
-1.17 |
1,077 |
7,859 |
-90 |
Hover/Click |
Dec23 |
221230 |
62.92 |
63.70 |
61.31 |
61.74 |
-1.11 |
2,411 |
27,741 |
+261 |
Hover/Click |
Jan24 |
221230 |
62.48 |
63.41 |
61.10 |
61.50 |
-1.00 |
145 |
1,609 |
+31 |
Hover/Click |
Mar24 |
221230 |
62.25 |
63.01 |
60.72 |
61.12 |
-0.96 |
22 |
1,259 |
+2 |
Hover/Click |
Total Volume and Open Interest |
106,338 |
370,746 |
-1,661 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
221230 |
858.4 |
858.4 |
858.4 |
858.4 |
-12.7 |
1,468 |
1,198 |
-1,371 |
Hover/Click |
Mar23 |
221230 |
874.7 |
881.0 |
863.6 |
865.8 |
-9.3 |
17,202 |
88,081 |
+1,154 |
Hover/Click |
May23 |
221230 |
866.6 |
876.3 |
860.4 |
862.6 |
-9.7 |
3,516 |
64,194 |
-426 |
Hover/Click |
Jul23 |
221230 |
865.1 |
874.2 |
860.3 |
861.6 |
-9.1 |
1,151 |
39,579 |
+21 |
Hover/Click |
Nov23 |
221230 |
837.8 |
840.5 |
827.0 |
829.8 |
-8.0 |
870 |
28,543 |
-2 |
Hover/Click |
Total Volume and Open Interest |
24,246 |
221,899 |
-596 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
221230 |
679.50 |
685.00 |
676.50 |
678.50 |
-1.00 |
122,193 |
558,195 |
+8,477 |
Hover/Click |
May23 |
221230 |
678.75 |
684.00 |
676.25 |
678.00 |
-1.00 |
24,436 |
182,706 |
+1,435 |
Hover/Click |
Jul23 |
221230 |
672.50 |
677.50 |
669.75 |
671.75 |
-1.00 |
21,231 |
205,668 |
-568 |
Hover/Click |
Sep23 |
221230 |
629.00 |
631.25 |
625.00 |
627.00 |
-2.75 |
5,916 |
78,616 |
+323 |
Hover/Click |
Dec23 |
221230 |
612.00 |
613.75 |
608.00 |
610.75 |
-1.75 |
11,791 |
150,267 |
+420 |
Hover/Click |
Mar24 |
221230 |
618.75 |
621.00 |
615.50 |
618.00 |
-2.00 |
788 |
11,312 |
+134 |
Hover/Click |
May24 |
221230 |
621.50 |
624.25 |
619.00 |
621.25 |
-2.00 |
68 |
1,984 |
+23 |
Hover/Click |
Jul24 |
221230 |
621.75 |
623.00 |
618.00 |
620.25 |
-1.75 |
33 |
1,487 |
-10 |
Hover/Click |
Sep24 |
221230 |
575.00 |
575.00 |
573.00 |
573.00 |
-1.75 |
4 |
97 |
+0 |
Hover/Click |
Dec24 |
221230 |
563.25 |
566.50 |
560.00 |
562.00 |
-2.00 |
111 |
5,989 |
+33 |
Hover/Click |
Total Volume and Open Interest |
186,584 |
1,197,248 |
+10,277 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
221230 |
775.50 |
799.00 |
771.50 |
792.00 |
+18.00 |
33,179 |
161,815 |
+525 |
Hover/Click |
May23 |
221230 |
781.75 |
805.00 |
778.00 |
798.75 |
+17.75 |
8,547 |
59,091 |
+822 |
Hover/Click |
Jul23 |
221230 |
785.75 |
808.25 |
782.00 |
803.00 |
+17.75 |
5,785 |
70,024 |
+540 |
Hover/Click |
Sep23 |
221230 |
793.75 |
814.00 |
788.75 |
809.50 |
+17.00 |
1,779 |
16,979 |
-49 |
Hover/Click |
Dec23 |
221230 |
805.75 |
824.75 |
800.75 |
820.25 |
+16.25 |
1,187 |
21,106 |
-41 |
Hover/Click |
Mar24 |
221230 |
812.00 |
830.25 |
807.50 |
825.50 |
+14.75 |
430 |
3,207 |
+98 |
Hover/Click |
Total Volume and Open Interest |
50,939 |
333,465 |
+1,903 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
221230 |
866.75 |
894.00 |
864.75 |
888.00 |
+21.50 |
10,452 |
85,151 |
-553 |
Hover/Click |
May23 |
221230 |
863.00 |
887.00 |
859.75 |
882.25 |
+21.00 |
4,516 |
25,414 |
+544 |
Hover/Click |
Jul23 |
221230 |
857.75 |
880.25 |
854.00 |
876.50 |
+21.00 |
2,206 |
21,898 |
+213 |
Hover/Click |
Sep23 |
221230 |
861.75 |
880.00 |
854.50 |
877.00 |
+21.00 |
282 |
11,032 |
+52 |
Hover/Click |
Dec23 |
221230 |
859.50 |
882.50 |
857.75 |
879.25 |
+21.00 |
199 |
5,910 |
+42 |
Hover/Click |
Mar24 |
221230 |
878.00 |
880.00 |
856.50 |
877.75 |
+21.00 |
4 |
205 |
+1 |
Hover/Click |
May24 |
221230 |
855.50 |
873.50 |
851.50 |
871.50 |
+20.75 |
3 |
29 |
+1 |
Hover/Click |
Total Volume and Open Interest |
17,678 |
149,953 |
+301 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
221230 |
912.00 |
940.00 |
912.00 |
938.75 |
+24.75 |
3,499 |
32,811 |
-378 |
Hover/Click |
May23 |
221230 |
905.25 |
928.25 |
903.25 |
926.50 |
+21.00 |
475 |
11,259 |
+95 |
Hover/Click |
Jul23 |
221230 |
901.00 |
921.25 |
901.00 |
919.75 |
+18.25 |
287 |
3,586 |
+61 |
Hover/Click |
Sep23 |
221230 |
883.25 |
900.00 |
883.25 |
898.50 |
+14.00 |
97 |
4,805 |
-54 |
Hover/Click |
Dec23 |
221230 |
897.75 |
905.00 |
897.75 |
902.25 |
+13.75 |
19 |
1,364 |
-1 |
Hover/Click |
Mar24 |
221230 |
905.75 |
905.75 |
905.75 |
905.75 |
+14.50 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,377 |
53,841 |
-277 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
221230 |
369.50 |
372.50 |
365.25 |
367.25 |
-2.75 |
351 |
3,242 |
-128 |
Hover/Click |
May23 |
221230 |
364.50 |
365.00 |
363.00 |
364.00 |
-0.75 |
19 |
388 |
-1 |
Hover/Click |
Jul23 |
221230 |
363.00 |
364.00 |
363.00 |
364.00 |
+1.00 |
14 |
119 |
+0 |
Hover/Click |
Sep23 |
221230 |
363.00 |
363.00 |
363.00 |
363.00 |
-0.50 |
1 |
36 |
+1 |
Hover/Click |
Total Volume and Open Interest |
385 |
3,804 |
-128 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan23 |
221230 |
17.96 |
18.05 |
17.96 |
18.05 |
+0.15 |
370 |
544 |
-230 |
Hover/Click |
Mar23 |
221230 |
18.22 |
18.42 |
18.22 |
18.39 |
+0.12 |
1,139 |
5,938 |
-66 |
Hover/Click |
May23 |
221230 |
18.66 |
18.70 |
18.62 |
18.63 |
+0.07 |
17 |
147 |
+16 |
Hover/Click |
Jul23 |
221230 |
18.76 |
18.80 |
18.69 |
18.69 |
+0.05 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,528 |
7,466 |
-278 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec22 |
221230 |
158.500 |
158.500 |
154.830 |
154.830 |
-3.670 |
410 |
302 |
-304 |
Hover/Click |
Feb23 |
221230 |
158.735 |
158.935 |
157.785 |
157.900 |
-0.950 |
17,101 |
139,828 |
-405 |
Hover/Click |
Apr23 |
221230 |
162.200 |
162.600 |
161.685 |
161.800 |
-0.650 |
8,524 |
82,989 |
+548 |
Hover/Click |
Jun23 |
221230 |
158.100 |
158.435 |
157.600 |
157.830 |
-0.320 |
4,952 |
56,363 |
+894 |
Hover/Click |
Aug23 |
221230 |
157.580 |
158.250 |
157.435 |
157.580 |
-0.420 |
1,740 |
24,283 |
+174 |
Hover/Click |
Oct23 |
221230 |
161.600 |
162.100 |
161.450 |
161.650 |
-0.200 |
711 |
7,554 |
+11 |
Hover/Click |
Total Volume and Open Interest |
34,735 |
319,254 |
+1,010 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
221230 |
183.800 |
184.050 |
183.035 |
183.700 |
-0.100 |
1,554 |
8,084 |
-89 |
Hover/Click |
Mar23 |
221230 |
186.700 |
187.035 |
185.600 |
186.235 |
-0.550 |
3,994 |
20,424 |
+274 |
Hover/Click |
Apr23 |
221230 |
190.000 |
190.350 |
189.150 |
189.630 |
-0.520 |
1,355 |
5,559 |
-35 |
Hover/Click |
May23 |
221230 |
193.000 |
193.300 |
192.380 |
192.850 |
-0.300 |
899 |
4,437 |
-100 |
Hover/Click |
Aug23 |
221230 |
203.100 |
203.200 |
202.400 |
202.630 |
-0.420 |
395 |
4,089 |
-4 |
Hover/Click |
Sep23 |
221230 |
205.600 |
205.785 |
205.000 |
205.200 |
-0.285 |
136 |
727 |
+48 |
Hover/Click |
Oct23 |
221230 |
207.350 |
207.650 |
207.100 |
207.250 |
unch |
25 |
342 |
+2 |
Hover/Click |
Total Volume and Open Interest |
8,361 |
43,838 |
+95 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb23 |
221230 |
88.680 |
88.680 |
87.250 |
87.700 |
-0.980 |
18,104 |
75,949 |
+1,038 |
Hover/Click |
Apr23 |
221230 |
95.700 |
96.150 |
94.980 |
95.300 |
-0.400 |
6,965 |
45,240 |
+399 |
Hover/Click |
May23 |
221230 |
100.580 |
101.300 |
100.580 |
100.700 |
-0.280 |
20 |
1,187 |
+7 |
|
Jun23 |
221230 |
108.480 |
109.450 |
108.400 |
109.180 |
+0.530 |
2,649 |
25,708 |
-74 |
Hover/Click |
Jul23 |
221230 |
108.980 |
109.780 |
108.880 |
109.680 |
+0.600 |
816 |
10,678 |
+41 |
Hover/Click |
Aug23 |
221230 |
108.000 |
108.800 |
107.900 |
108.650 |
+0.520 |
881 |
14,287 |
+153 |
Hover/Click |
Oct23 |
221230 |
92.630 |
93.380 |
92.630 |
93.280 |
+0.650 |
419 |
10,596 |
+26 |
Hover/Click |
Dec23 |
221230 |
84.100 |
84.730 |
84.100 |
84.500 |
+0.450 |
191 |
3,780 |
+71 |
Hover/Click |
Total Volume and Open Interest |
30,080 |
188,956 |
+1,662 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec22 |
221230 |
20.46 |
20.47 |
20.45 |
20.47 |
-0.04 |
47 |
4,189 |
-28 |
Hover/Click |
Jan23 |
221230 |
19.80 |
19.82 |
19.26 |
19.54 |
-0.19 |
445 |
4,352 |
-159 |
Hover/Click |
Feb23 |
221230 |
18.80 |
18.97 |
18.34 |
18.59 |
-0.13 |
186 |
4,651 |
+63 |
Hover/Click |
Mar23 |
221230 |
18.45 |
18.45 |
18.30 |
18.39 |
-0.06 |
210 |
3,653 |
+121 |
Hover/Click |
Apr23 |
221230 |
18.65 |
18.70 |
18.61 |
18.62 |
-0.20 |
40 |
1,879 |
+0 |
Hover/Click |
May23 |
221230 |
19.08 |
19.08 |
19.00 |
19.00 |
-0.19 |
16 |
1,642 |
+1 |
Hover/Click |
Jun23 |
221230 |
19.52 |
19.52 |
19.37 |
19.37 |
-0.17 |
9 |
1,555 |
-4 |
Hover/Click |
Jul23 |
221230 |
19.66 |
19.66 |
19.66 |
19.66 |
-0.14 |
1 |
997 |
+0 |
Hover/Click |
Aug23 |
221230 |
19.84 |
19.87 |
19.84 |
19.87 |
-0.07 |
1 |
903 |
+1 |
Hover/Click |
Sep23 |
221230 |
19.96 |
19.96 |
19.95 |
19.95 |
-0.04 |
6 |
848 |
+6 |
Hover/Click |
Oct23 |
221230 |
20.05 |
20.13 |
20.05 |
20.05 |
-0.15 |
0 |
465 |
+0 |
Hover/Click |
Nov23 |
221230 |
19.96 |
19.99 |
19.96 |
19.96 |
-0.19 |
0 |
441 |
+0 |
Hover/Click |
Dec23 |
221230 |
19.65 |
19.65 |
19.65 |
19.65 |
-0.10 |
0 |
446 |
+0 |
Hover/Click |
Total Volume and Open Interest |
961 |
26,375 |
+1 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
221230 |
2587 |
2606 |
2569 |
2600 |
+22 |
20,880 |
118,229 |
+311 |
Hover/Click |
May23 |
221230 |
2583 |
2606 |
2573 |
2601 |
+22 |
8,655 |
57,338 |
+541 |
Hover/Click |
Jul23 |
221230 |
2584 |
2605 |
2580 |
2600 |
+16 |
5,397 |
37,807 |
+686 |
Hover/Click |
Sep23 |
221230 |
2575 |
2591 |
2568 |
2587 |
+12 |
2,866 |
19,399 |
+1,244 |
Hover/Click |
Dec23 |
221230 |
2540 |
2559 |
2540 |
2556 |
+12 |
1,681 |
22,249 |
+1,069 |
Hover/Click |
Mar24 |
221230 |
2510 |
2523 |
2509 |
2521 |
+14 |
694 |
11,809 |
+63 |
Hover/Click |
May24 |
221230 |
2497 |
2511 |
2497 |
2509 |
+15 |
162 |
3,435 |
+23 |
Hover/Click |
Total Volume and Open Interest |
40,342 |
274,321 |
+3,939 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
221230 |
169.10 |
172.45 |
165.15 |
167.30 |
-2.75 |
16,432 |
93,774 |
-74 |
Hover/Click |
May23 |
221230 |
168.40 |
171.80 |
164.90 |
166.95 |
-2.80 |
4,655 |
44,087 |
-145 |
Hover/Click |
Jul23 |
221230 |
168.70 |
171.35 |
164.65 |
166.60 |
-2.75 |
2,585 |
18,216 |
-432 |
Hover/Click |
Sep23 |
221230 |
169.10 |
170.75 |
164.40 |
166.25 |
-2.70 |
1,269 |
9,785 |
+155 |
Hover/Click |
Dec23 |
221230 |
168.45 |
169.55 |
163.95 |
165.90 |
-2.50 |
533 |
12,238 |
-26 |
Hover/Click |
Mar24 |
221230 |
168.00 |
168.00 |
165.05 |
165.65 |
-2.40 |
313 |
4,338 |
+97 |
Hover/Click |
Total Volume and Open Interest |
25,830 |
184,843 |
-416 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan23 |
221230 |
206.00 |
209.40 |
205.05 |
206.40 |
+0.10 |
360 |
171 |
-301 |
Hover/Click |
Mar23 |
221230 |
203.55 |
205.20 |
202.70 |
204.20 |
+1.05 |
890 |
9,913 |
+265 |
Hover/Click |
May23 |
221230 |
200.00 |
200.50 |
199.15 |
199.95 |
+0.45 |
102 |
905 |
+68 |
Hover/Click |
Jul23 |
221230 |
195.80 |
195.80 |
195.80 |
195.80 |
-0.25 |
2 |
28 |
+1 |
Hover/Click |
Sep23 |
221230 |
193.50 |
193.50 |
193.50 |
193.50 |
-1.65 |
0 |
5 |
+0 |
Hover/Click |
Nov23 |
221230 |
184.15 |
184.15 |
184.15 |
184.15 |
-1.65 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,354 |
11,038 |
+33 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
221230 |
20.40 |
20.43 |
20.01 |
20.04 |
-0.25 |
49,490 |
395,126 |
-5,584 |
Hover/Click |
May23 |
221230 |
19.02 |
19.05 |
18.68 |
18.72 |
-0.20 |
19,948 |
214,977 |
+2,730 |
Hover/Click |
Jul23 |
221230 |
18.23 |
18.26 |
17.94 |
17.98 |
-0.15 |
10,351 |
134,347 |
+1,817 |
Hover/Click |
Oct23 |
221230 |
18.05 |
18.06 |
17.77 |
17.82 |
-0.11 |
3,458 |
82,827 |
-63 |
Hover/Click |
Mar24 |
221230 |
18.09 |
18.09 |
17.86 |
17.91 |
-0.09 |
900 |
51,454 |
+0 |
Hover/Click |
May24 |
221230 |
17.19 |
17.19 |
17.09 |
17.14 |
-0.05 |
136 |
15,922 |
-14 |
Hover/Click |
Jul24 |
221230 |
16.64 |
16.68 |
16.63 |
16.67 |
-0.02 |
132 |
14,974 |
+28 |
Hover/Click |
Oct24 |
221230 |
16.42 |
16.48 |
16.42 |
16.48 |
-0.01 |
44 |
14,324 |
+23 |
Hover/Click |
Total Volume and Open Interest |
84,459 |
942,738 |
-1,063 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
221230 |
2040 |
2066 |
2038 |
2062 |
+18 |
9,289 |
114,616 |
+1,279 |
Hover/Click |
May23 |
221230 |
1969 |
1990 |
1967 |
1988 |
+18 |
6,032 |
55,031 |
+804 |
Hover/Click |
Jul23 |
221230 |
1946 |
1963 |
1945 |
1960 |
+14 |
2,955 |
39,310 |
+127 |
Hover/Click |
Sep23 |
221230 |
1920 |
1936 |
1920 |
1932 |
+11 |
2,726 |
29,694 |
+605 |
Hover/Click |
Dec23 |
221230 |
1888 |
1906 |
1888 |
1898 |
+4 |
2,332 |
25,369 |
+547 |
Hover/Click |
Mar24 |
221230 |
1860 |
1869 |
1859 |
1860 |
+2 |
1,048 |
11,976 |
+613 |
Hover/Click |
May24 |
221230 |
1853 |
1854 |
1852 |
1852 |
+2 |
318 |
4,117 |
+103 |
Hover/Click |
Total Volume and Open Interest |
24,776 |
285,201 |
+4,129 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
221230 |
562.30 |
565.40 |
553.00 |
554.40 |
-7.40 |
6,419 |
45,894 |
-1,232 |
Hover/Click |
May23 |
221230 |
540.50 |
541.80 |
532.80 |
534.40 |
-3.70 |
2,972 |
19,711 |
+124 |
Hover/Click |
Aug23 |
221230 |
520.90 |
520.90 |
514.10 |
515.60 |
-1.80 |
1,768 |
9,764 |
+344 |
Hover/Click |
Oct23 |
221230 |
501.70 |
502.20 |
498.00 |
499.00 |
-0.90 |
380 |
7,944 |
+103 |
Hover/Click |
Dec23 |
221230 |
494.60 |
494.60 |
490.70 |
491.70 |
-1.50 |
144 |
2,910 |
+47 |
Hover/Click |
Total Volume and Open Interest |
11,751 |
88,338 |
-583 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
221230 |
82.64 |
84.64 |
82.55 |
83.37 |
+0.73 |
10,367 |
95,720 |
-812 |
Hover/Click |
May23 |
221230 |
82.73 |
84.68 |
82.73 |
83.45 |
+0.72 |
4,150 |
35,452 |
-442 |
Hover/Click |
Jul23 |
221230 |
82.63 |
84.55 |
82.63 |
83.38 |
+0.75 |
1,673 |
30,291 |
+503 |
Hover/Click |
Oct23 |
221230 |
80.74 |
80.74 |
80.74 |
80.74 |
+0.63 |
0 |
27 |
+0 |
Hover/Click |
Dec23 |
221230 |
80.10 |
81.84 |
80.10 |
80.88 |
+0.64 |
501 |
23,873 |
+180 |
Hover/Click |
Mar24 |
221230 |
80.40 |
81.82 |
80.40 |
81.02 |
+0.58 |
31 |
2,897 |
+8 |
Hover/Click |
Total Volume and Open Interest |
16,725 |
190,988 |
-564 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
221230 |
381.6 |
381.6 |
370.7 |
373.7 |
-10.1 |
257 |
481 |
-74 |
|
Mar23 |
221230 |
385.2 |
386.8 |
377.7 |
382.7 |
-7.2 |
363 |
2,299 |
-23 |
|
May23 |
221230 |
395.0 |
395.8 |
390.7 |
394.5 |
-5.8 |
14 |
221 |
+8 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
131 |
1,870 |
-16 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb23 |
221230 |
78.73 |
80.67 |
77.71 |
80.26 |
+1.86 |
207,717 |
247,561 |
-503 |
Hover/Click |
Mar23 |
221230 |
78.75 |
80.81 |
77.85 |
80.45 |
+1.95 |
62,682 |
163,423 |
+1,235 |
Hover/Click |
Apr23 |
221230 |
78.80 |
80.89 |
77.92 |
80.53 |
+1.99 |
32,378 |
68,462 |
-2,474 |
Hover/Click |
May23 |
221230 |
78.70 |
80.69 |
77.88 |
80.45 |
+1.99 |
15,345 |
54,559 |
+81 |
Hover/Click |
Jun23 |
221230 |
78.46 |
80.50 |
77.66 |
80.20 |
+1.96 |
34,059 |
139,710 |
+1,830 |
Hover/Click |
Jul23 |
221230 |
78.03 |
80.07 |
77.40 |
79.83 |
+1.94 |
5,894 |
45,853 |
-310 |
Hover/Click |
Aug23 |
221230 |
77.70 |
79.60 |
76.97 |
79.36 |
+1.91 |
5,049 |
35,574 |
+740 |
Hover/Click |
Sep23 |
221230 |
77.21 |
79.06 |
76.53 |
78.85 |
+1.87 |
7,413 |
58,062 |
+569 |
Hover/Click |
Oct23 |
221230 |
76.57 |
78.50 |
76.22 |
78.32 |
+1.82 |
3,044 |
35,929 |
+407 |
Hover/Click |
Nov23 |
221230 |
76.47 |
77.96 |
75.65 |
77.81 |
+1.76 |
1,965 |
26,662 |
+109 |
Hover/Click |
Dec23 |
221230 |
75.80 |
77.65 |
75.15 |
77.31 |
+1.71 |
24,792 |
179,543 |
-559 |
Hover/Click |
Jan24 |
221230 |
74.98 |
76.79 |
74.78 |
76.79 |
+1.66 |
1,505 |
35,897 |
-432 |
Hover/Click |
Feb24 |
221230 |
75.24 |
76.30 |
75.24 |
76.30 |
+1.62 |
871 |
18,881 |
+275 |
Hover/Click |
Mar24 |
221230 |
75.84 |
75.90 |
74.09 |
75.84 |
+1.59 |
1,762 |
20,391 |
-576 |
Hover/Click |
Apr24 |
221230 |
75.39 |
75.39 |
75.39 |
75.39 |
+1.56 |
520 |
13,572 |
+224 |
Hover/Click |
May24 |
221230 |
74.99 |
74.99 |
74.99 |
74.99 |
+1.54 |
283 |
10,194 |
+256 |
Hover/Click |
Total Volume and Open Interest |
421,323 |
1,415,605 |
+2,060 |
|
e-miNY Crude Oil(NYM) |
Feb23 |
221230 |
78.725 |
80.575 |
77.725 |
80.250 |
+1.850 |
15,306 |
2,018 |
+15 |
|
Mar23 |
221230 |
78.575 |
80.700 |
77.900 |
80.450 |
+1.950 |
576 |
1,316 |
+10 |
|
Apr23 |
221230 |
78.800 |
81.100 |
78.000 |
80.525 |
+1.975 |
201 |
60 |
-149 |
|
May23 |
221230 |
80.200 |
81.050 |
78.300 |
80.450 |
+2.000 |
0 |
57 |
+0 |
|
Jun23 |
221230 |
78.100 |
80.200 |
77.775 |
80.200 |
+1.950 |
1 |
158 |
+0 |
|
Jul23 |
221230 |
78.825 |
79.825 |
77.825 |
79.825 |
+1.925 |
1 |
17 |
+1 |
|
Aug23 |
221230 |
77.500 |
79.350 |
77.500 |
79.350 |
+1.900 |
2 |
33 |
+1 |
|
Sep23 |
221230 |
78.850 |
78.850 |
76.900 |
78.850 |
+1.875 |
0 |
5 |
+0 |
|
Oct23 |
221230 |
78.325 |
78.325 |
78.325 |
78.325 |
+1.825 |
0 |
1 |
+0 |
|
Nov23 |
221230 |
77.800 |
77.800 |
77.800 |
77.800 |
+1.750 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
16,109 |
3,806 |
-113 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan23 |
221230 |
332.69 |
337.50 |
326.19 |
336.22 |
+4.92 |
17,548 |
7,835 |
-4,776 |
Hover/Click |
Feb23 |
221230 |
327.50 |
331.05 |
322.21 |
329.50 |
+3.17 |
45,793 |
73,339 |
+2,695 |
Hover/Click |
Mar23 |
221230 |
316.20 |
319.71 |
310.62 |
317.92 |
+3.53 |
21,976 |
45,235 |
+1,164 |
Hover/Click |
Apr23 |
221230 |
303.66 |
308.20 |
298.55 |
306.01 |
+3.97 |
11,481 |
37,143 |
-301 |
Hover/Click |
May23 |
221230 |
295.35 |
300.80 |
291.00 |
298.03 |
+4.13 |
7,035 |
16,626 |
-45 |
Hover/Click |
Jun23 |
221230 |
287.70 |
296.37 |
285.67 |
293.39 |
+4.37 |
6,171 |
20,809 |
-159 |
Hover/Click |
Jul23 |
221230 |
284.69 |
293.30 |
283.66 |
291.20 |
+4.61 |
2,515 |
9,322 |
+397 |
Hover/Click |
Aug23 |
221230 |
282.99 |
291.70 |
281.69 |
289.51 |
+4.73 |
1,034 |
7,097 |
-9 |
Hover/Click |
Sep23 |
221230 |
282.46 |
290.30 |
280.50 |
288.22 |
+4.72 |
1,058 |
6,835 |
+73 |
Hover/Click |
Oct23 |
221230 |
282.51 |
288.90 |
280.50 |
286.79 |
+4.81 |
644 |
4,942 |
+66 |
Hover/Click |
Nov23 |
221230 |
280.90 |
287.10 |
278.90 |
285.11 |
+4.92 |
398 |
3,054 |
+13 |
Hover/Click |
Dec23 |
221230 |
276.56 |
283.72 |
275.92 |
283.37 |
+5.04 |
1,038 |
14,618 |
-114 |
Hover/Click |
Jan24 |
221230 |
277.50 |
283.73 |
276.76 |
281.88 |
+4.95 |
223 |
2,273 |
+37 |
Hover/Click |
Feb24 |
221230 |
275.50 |
280.31 |
275.50 |
280.31 |
+4.84 |
24 |
568 |
+6 |
Hover/Click |
Total Volume and Open Interest |
116,945 |
256,448 |
-956 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan23 |
221230 |
237.50 |
248.10 |
237.50 |
245.95 |
+8.88 |
18,270 |
12,024 |
-4,659 |
Hover/Click |
Feb23 |
221230 |
238.67 |
252.33 |
236.38 |
247.83 |
+10.16 |
46,706 |
83,544 |
+2,635 |
Hover/Click |
Mar23 |
221230 |
239.40 |
251.75 |
236.77 |
247.83 |
+9.90 |
22,998 |
40,406 |
+360 |
Hover/Click |
Apr23 |
221230 |
254.80 |
266.81 |
252.06 |
263.09 |
+9.90 |
9,586 |
20,810 |
+294 |
Hover/Click |
May23 |
221230 |
252.60 |
266.07 |
251.67 |
262.10 |
+9.48 |
4,725 |
19,774 |
+22 |
Hover/Click |
Jun23 |
221230 |
252.34 |
263.44 |
249.59 |
259.78 |
+9.01 |
5,792 |
18,585 |
-549 |
Hover/Click |
Jul23 |
221230 |
248.50 |
259.00 |
247.99 |
256.54 |
+8.57 |
1,972 |
6,451 |
+140 |
Hover/Click |
Aug23 |
221230 |
244.70 |
255.10 |
244.25 |
252.61 |
+8.19 |
1,241 |
4,884 |
-39 |
Hover/Click |
Sep23 |
221230 |
240.30 |
250.10 |
239.85 |
247.93 |
+7.87 |
1,667 |
8,312 |
+183 |
Hover/Click |
Oct23 |
221230 |
225.81 |
234.90 |
225.20 |
232.88 |
+7.68 |
309 |
3,745 |
+75 |
Hover/Click |
Total Volume and Open Interest |
114,435 |
245,773 |
-1,623 |
|
e-miNY RBOB Gasoline(NYM) |
Feb23 |
221230 |
247.83 |
247.83 |
247.83 |
247.83 |
+10.16 |
|
|
|
|
Mar23 |
221230 |
247.83 |
247.83 |
247.83 |
247.83 |
+9.90 |
|
|
|
|
Apr23 |
221230 |
263.09 |
263.09 |
263.09 |
263.09 |
+9.90 |
|
|
|
|
May23 |
221230 |
262.10 |
262.10 |
262.10 |
262.10 |
+9.48 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb23 |
221230 |
4.558 |
4.615 |
4.378 |
4.475 |
-0.084 |
115,022 |
96,765 |
+1,125 |
Hover/Click |
Mar23 |
221230 |
4.147 |
4.167 |
4.015 |
4.104 |
-0.013 |
62,059 |
179,342 |
-3,343 |
Hover/Click |
Apr23 |
221230 |
3.966 |
3.986 |
3.865 |
3.917 |
-0.008 |
36,744 |
100,761 |
-486 |
Hover/Click |
May23 |
221230 |
3.979 |
3.996 |
3.880 |
3.931 |
-0.003 |
17,201 |
110,738 |
+302 |
Hover/Click |
Jun23 |
221230 |
4.095 |
4.112 |
4.000 |
4.047 |
-0.006 |
7,887 |
37,483 |
+894 |
Hover/Click |
Jul23 |
221230 |
4.207 |
4.224 |
4.113 |
4.157 |
-0.011 |
7,077 |
39,544 |
+1,162 |
Hover/Click |
Aug23 |
221230 |
4.209 |
4.222 |
4.114 |
4.163 |
-0.008 |
4,152 |
30,667 |
+566 |
Hover/Click |
Sep23 |
221230 |
4.140 |
4.171 |
4.058 |
4.110 |
-0.004 |
4,744 |
41,663 |
+523 |
Hover/Click |
Oct23 |
221230 |
4.182 |
4.239 |
4.123 |
4.174 |
+0.001 |
15,503 |
52,748 |
+947 |
Hover/Click |
Nov23 |
221230 |
4.475 |
4.531 |
4.434 |
4.484 |
+0.007 |
2,665 |
27,400 |
+377 |
Hover/Click |
Dec23 |
221230 |
4.860 |
4.922 |
4.823 |
4.877 |
+0.004 |
3,362 |
35,850 |
-100 |
Hover/Click |
Jan24 |
221230 |
5.117 |
5.158 |
5.062 |
5.113 |
-0.004 |
8,243 |
47,451 |
+1,593 |
Hover/Click |
Feb24 |
221230 |
4.901 |
4.968 |
4.887 |
4.942 |
+0.010 |
2,348 |
14,941 |
-336 |
Hover/Click |
Mar24 |
221230 |
4.353 |
4.437 |
4.350 |
4.398 |
+0.011 |
2,733 |
30,680 |
-328 |
Hover/Click |
Apr24 |
221230 |
3.807 |
3.866 |
3.785 |
3.840 |
+0.005 |
3,271 |
29,501 |
-631 |
Hover/Click |
May24 |
221230 |
3.727 |
3.815 |
3.724 |
3.799 |
+0.006 |
1,504 |
12,872 |
-529 |
Hover/Click |
Total Volume and Open Interest |
296,594 |
1,011,044 |
+254 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar23 |
221230 |
83.71 |
86.00 |
82.88 |
85.91 |
+2.45 |
211,211 |
422,409 |
+4,726 |
Hover/Click |
Apr23 |
221230 |
83.55 |
85.75 |
82.80 |
85.65 |
+2.34 |
89,769 |
242,140 |
-4,464 |
Hover/Click |
May23 |
221230 |
83.27 |
85.40 |
82.49 |
85.27 |
+2.26 |
49,962 |
154,356 |
-2,781 |
Hover/Click |
Jun23 |
221230 |
82.83 |
84.89 |
82.00 |
84.76 |
+2.18 |
59,602 |
222,926 |
+2,461 |
Hover/Click |
Jul23 |
221230 |
82.40 |
84.30 |
81.57 |
84.20 |
+2.11 |
18,089 |
79,575 |
+741 |
Hover/Click |
Aug23 |
221230 |
82.10 |
83.78 |
80.98 |
83.63 |
+2.04 |
8,087 |
56,687 |
+511 |
Hover/Click |
Sep23 |
221230 |
81.56 |
83.21 |
80.50 |
83.10 |
+2.00 |
11,336 |
67,616 |
-34 |
Hover/Click |
Oct23 |
221230 |
80.99 |
82.67 |
80.08 |
82.57 |
+1.95 |
3,383 |
38,767 |
+85 |
Hover/Click |
Nov23 |
221230 |
80.34 |
82.17 |
79.64 |
82.09 |
+1.89 |
2,508 |
34,541 |
-408 |
Hover/Click |
Dec23 |
221230 |
80.25 |
81.79 |
79.29 |
81.65 |
+1.84 |
28,869 |
180,527 |
+1,871 |
Hover/Click |
Jan24 |
221230 |
80.27 |
81.70 |
80.27 |
81.19 |
+1.79 |
1,020 |
25,175 |
-64 |
Hover/Click |
Feb24 |
221230 |
81.21 |
81.21 |
80.72 |
80.72 |
+1.74 |
1,436 |
32,508 |
+465 |
Hover/Click |
Mar24 |
221230 |
79.35 |
80.30 |
79.35 |
80.30 |
+1.72 |
828 |
23,442 |
+40 |
Hover/Click |
Apr24 |
221230 |
79.08 |
79.89 |
79.08 |
79.89 |
+1.68 |
124 |
7,640 |
-26 |
Hover/Click |
Total Volume and Open Interest |
560,420 |
1,876,328 |
-30,358 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan23 |
221230 |
936.00 |
944.00 |
916.25 |
921.00 |
+2.25 |
27,883 |
75,597 |
-2,564 |
Hover/Click |
Feb23 |
221230 |
917.75 |
928.75 |
902.00 |
906.00 |
+1.75 |
42,703 |
98,899 |
+994 |
Hover/Click |
Mar23 |
221230 |
896.50 |
904.25 |
879.75 |
882.50 |
+1.25 |
25,891 |
73,812 |
+552 |
Hover/Click |
Apr23 |
221230 |
866.00 |
874.50 |
850.50 |
855.00 |
+2.25 |
13,596 |
43,227 |
-360 |
Hover/Click |
May23 |
221230 |
842.50 |
852.25 |
827.25 |
832.75 |
+3.00 |
8,347 |
26,586 |
-233 |
Hover/Click |
Jun23 |
221230 |
828.00 |
838.75 |
813.00 |
819.00 |
+3.25 |
14,105 |
35,793 |
+585 |
Hover/Click |
Jul23 |
221230 |
807.50 |
831.25 |
807.50 |
812.00 |
+3.25 |
2,871 |
15,673 |
+274 |
Hover/Click |
Aug23 |
221230 |
802.00 |
825.75 |
802.00 |
806.50 |
+3.25 |
1,480 |
12,635 |
+21 |
Hover/Click |
Sep23 |
221230 |
800.25 |
820.00 |
796.50 |
800.75 |
+3.25 |
2,347 |
17,737 |
+276 |
Hover/Click |
Oct23 |
221230 |
793.00 |
806.25 |
793.00 |
795.25 |
+3.00 |
1,010 |
11,645 |
+304 |
Hover/Click |
Total Volume and Open Interest |
143,852 |
484,642 |
+65 |
|
Ethanol(CBOT) |
Jan23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Feb23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
221230 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
221230 |
78.90 |
80.44 |
77.74 |
80.26 |
+1.86 |
14,413 |
53,061 |
-1,439 |
Hover/Click |
Mar23 |
221230 |
78.97 |
80.57 |
77.95 |
80.45 |
+1.95 |
18,244 |
56,814 |
-900 |
Hover/Click |
Apr23 |
221230 |
78.43 |
80.57 |
78.10 |
80.53 |
+1.99 |
8,326 |
24,212 |
-460 |
Hover/Click |
May23 |
221230 |
78.72 |
80.45 |
78.25 |
80.45 |
+1.99 |
4,535 |
16,222 |
+6 |
Hover/Click |
Jun23 |
221230 |
78.47 |
80.27 |
78.04 |
80.20 |
+1.96 |
6,084 |
59,458 |
+568 |
Hover/Click |
Jul23 |
221230 |
78.12 |
79.83 |
78.12 |
79.83 |
+1.94 |
874 |
11,036 |
+3 |
Hover/Click |
Aug23 |
221230 |
79.36 |
79.36 |
79.36 |
79.36 |
+1.91 |
326 |
5,778 |
+7 |
Hover/Click |
Sep23 |
221230 |
78.85 |
78.85 |
78.85 |
78.85 |
+1.87 |
811 |
13,246 |
-51 |
Hover/Click |
Oct23 |
221230 |
78.32 |
78.32 |
78.32 |
78.32 |
+1.82 |
34 |
2,725 |
-1 |
Hover/Click |
Nov23 |
221230 |
77.81 |
77.81 |
77.81 |
77.81 |
+1.76 |
28 |
5,796 |
+6 |
Hover/Click |
Dec23 |
221230 |
76.26 |
77.31 |
76.26 |
77.31 |
+1.71 |
3,152 |
56,536 |
+120 |
Hover/Click |
Jan24 |
221230 |
76.79 |
76.79 |
76.79 |
76.79 |
+1.66 |
2 |
3,473 |
+0 |
Hover/Click |
Feb24 |
221230 |
76.30 |
76.30 |
76.30 |
76.30 |
+1.62 |
0 |
1,254 |
+0 |
Hover/Click |
Mar24 |
221230 |
75.84 |
75.84 |
75.84 |
75.84 |
+1.59 |
1 |
2,135 |
-1 |
Hover/Click |
Apr24 |
221230 |
75.39 |
75.39 |
75.39 |
75.39 |
+1.56 |
3 |
550 |
+0 |
Hover/Click |
May24 |
221230 |
74.99 |
74.99 |
74.99 |
74.99 |
+1.54 |
3 |
412 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,640 |
364,467 |
-2,355 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
221230 |
103.640 |
103.865 |
103.145 |
103.270 |
-0.315 |
19,011 |
41,438 |
+356 |
Hover/Click |
Jun23 |
221230 |
103.375 |
103.495 |
102.800 |
102.895 |
-0.335 |
24 |
561 |
-9 |
Hover/Click |
Sep23 |
221230 |
102.590 |
102.590 |
102.590 |
102.590 |
-0.400 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,035 |
42,000 |
+347 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
67.90 |
68.41 |
67.73 |
68.29 |
+0.23 |
62,159 |
124,589 |
-3,658 |
Hover/Click |
Jun23 |
221230 |
68.07 |
68.60 |
67.98 |
68.53 |
+0.24 |
23 |
172 |
+5 |
Hover/Click |
Sep23 |
221230 |
68.68 |
68.92 |
68.31 |
68.71 |
+0.27 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,241 |
125,564 |
-3,631 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
120.83 |
121.28 |
120.30 |
120.84 |
-0.11 |
72,130 |
192,096 |
+972 |
Hover/Click |
Jun23 |
221230 |
120.95 |
121.48 |
120.59 |
121.07 |
-0.10 |
2 |
798 |
-1 |
Hover/Click |
Sep23 |
221230 |
120.97 |
121.52 |
120.90 |
121.22 |
-0.10 |
1 |
235 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,226 |
196,436 |
+996 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
73.87 |
74.05 |
73.68 |
73.92 |
+0.01 |
60,634 |
133,132 |
-3,253 |
Hover/Click |
Jun23 |
221230 |
73.80 |
74.12 |
73.80 |
74.01 |
+0.01 |
24 |
3,226 |
+5 |
Hover/Click |
Sep23 |
221230 |
74.05 |
74.13 |
73.96 |
74.10 |
+0.02 |
2 |
386 |
+2 |
Hover/Click |
Dec23 |
221230 |
74.13 |
74.24 |
74.03 |
74.20 |
+0.03 |
45 |
244 |
+28 |
Hover/Click |
Total Volume and Open Interest |
60,748 |
137,328 |
-3,216 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
75.89 |
77.19 |
75.83 |
77.07 |
+1.10 |
94,829 |
168,228 |
-2,504 |
Hover/Click |
Jun23 |
221230 |
77.21 |
78.25 |
76.91 |
78.17 |
+1.13 |
8 |
1,112 |
+1 |
Hover/Click |
Sep23 |
221230 |
79.19 |
79.27 |
79.19 |
79.19 |
+1.15 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,104 |
170,639 |
-2,497 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
109.17 |
109.53 |
108.72 |
109.02 |
-0.32 |
17,832 |
29,900 |
+467 |
Hover/Click |
Jun23 |
221230 |
110.55 |
110.57 |
109.94 |
110.13 |
-0.31 |
0 |
385 |
+0 |
Hover/Click |
Sep23 |
221230 |
111.16 |
111.16 |
111.07 |
111.16 |
-0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,832 |
30,318 |
+467 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
107.12 |
107.67 |
106.92 |
107.54 |
+0.21 |
135,821 |
708,210 |
-5,842 |
Hover/Click |
Jun23 |
221230 |
107.75 |
108.28 |
107.58 |
108.17 |
+0.21 |
279 |
7,932 |
-19 |
Hover/Click |
Sep23 |
221230 |
108.65 |
108.73 |
108.20 |
108.65 |
+0.20 |
1 |
1,172 |
+0 |
Hover/Click |
Total Volume and Open Interest |
136,902 |
722,502 |
-5,885 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
507.88 |
509.00 |
504.25 |
506.25 |
-3.00 |
30,520 |
236,499 |
+4,372 |
Hover/Click |
Jun23 |
221230 |
497.25 |
497.25 |
496.38 |
497.25 |
-3.00 |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,529 |
236,770 |
+4,363 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan23 |
221230 |
191.65 |
191.65 |
191.65 |
191.65 |
unch |
11,562 |
25,325 |
-612 |
|
Feb23 |
221230 |
188.00 |
188.85 |
186.15 |
186.45 |
-1.55 |
8,927 |
38,574 |
+4,251 |
|
Mar23 |
221230 |
187.05 |
187.90 |
185.45 |
185.70 |
-1.50 |
22 |
577 |
+2 |
Hover/Click |
Apr23 |
221230 |
186.25 |
186.25 |
186.25 |
186.25 |
+0.20 |
|
|
|
|
Total Volume and Open Interest |
20,511 |
64,476 |
+3,641 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
221230 |
125~190 |
125~210 |
124~110 |
125~110 |
-0~050 |
179,049 |
1,196,022 |
-888 |
Hover/Click |
Jun23 |
221230 |
125~240 |
126~020 |
125~030 |
126~020 |
-0~040 |
4 |
211 |
+1 |
Hover/Click |
Sep23 |
221230 |
126~310 |
126~310 |
126~310 |
126~310 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
179,053 |
1,196,233 |
-887 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
221230 |
112~160 |
112~165 |
111~280 |
112~095 |
-0~045 |
759,767 |
3,788,838 |
+8,080 |
Hover/Click |
Jun23 |
221230 |
113~055 |
113~055 |
112~160 |
112~285 |
-0~055 |
34 |
162 |
+6 |
Hover/Click |
Sep23 |
221230 |
113~175 |
113~175 |
113~175 |
113~175 |
-0~055 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
759,801 |
3,789,000 |
+8,086 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221230 |
107~286 |
108~016 |
107~240 |
108~014 |
-0~030 |
314 |
348 |
-47 |
Hover/Click |
Mar23 |
221230 |
108~016 |
108~020 |
107~210 |
107~296 |
-0~026 |
573,907 |
4,165,994 |
+31,817 |
Hover/Click |
Jun23 |
221230 |
108~056 |
108~056 |
108~056 |
108~056 |
-0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
574,221 |
4,166,342 |
+31,770 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec22 |
221230 |
102~160 |
102~163 |
102~145 |
102~160 |
-0~026 |
43 |
257 |
-71 |
Hover/Click |
Mar23 |
221230 |
102~197 |
102~197 |
102~147 |
102~172 |
-0~024 |
254,902 |
2,229,497 |
-5,016 |
Hover/Click |
Jun23 |
221230 |
102~220 |
102~232 |
102~180 |
102~232 |
-0~024 |
3 |
10 |
+1 |
Hover/Click |
Total Volume and Open Interest |
254,948 |
2,229,764 |
-5,086 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
94.955 |
94.955 |
94.905 |
94.925 |
-0.025 |
47,285 |
869,200 |
-6,014 |
|
Jun23 |
221230 |
94.860 |
94.875 |
94.810 |
94.835 |
-0.040 |
26,954 |
666,617 |
-3,339 |
|
Sep23 |
221230 |
94.965 |
94.975 |
94.900 |
94.925 |
-0.045 |
23,320 |
672,699 |
-6,107 |
|
Dec23 |
221230 |
95.250 |
95.255 |
95.165 |
95.210 |
-0.045 |
31,014 |
724,748 |
-1,518 |
|
Mar24 |
221230 |
95.630 |
95.635 |
95.535 |
95.600 |
-0.030 |
19,675 |
382,288 |
+2,202 |
|
Jun24 |
221230 |
95.985 |
95.995 |
95.895 |
95.970 |
-0.010 |
10,370 |
398,526 |
-520 |
|
Sep24 |
221230 |
96.235 |
96.245 |
96.150 |
96.240 |
+0.015 |
15,320 |
366,772 |
+1,500 |
|
Dec24 |
221230 |
96.375 |
96.400 |
96.300 |
96.400 |
+0.035 |
9,574 |
587,718 |
-1,566 |
|
Mar25 |
221230 |
96.455 |
96.485 |
96.375 |
96.485 |
+0.040 |
5,766 |
227,506 |
+414 |
|
Jun25 |
221230 |
96.500 |
96.530 |
96.420 |
96.530 |
+0.040 |
6,757 |
169,039 |
+295 |
|
Sep25 |
221230 |
96.525 |
96.555 |
96.445 |
96.555 |
+0.040 |
6,959 |
130,895 |
+1,682 |
|
Dec25 |
221230 |
96.535 |
96.560 |
96.455 |
96.560 |
+0.040 |
6,348 |
133,120 |
+460 |
|
Mar26 |
221230 |
96.525 |
96.550 |
96.440 |
96.550 |
+0.040 |
4,398 |
78,359 |
-244 |
|
Jun26 |
221230 |
96.500 |
96.525 |
96.420 |
96.525 |
+0.040 |
4,216 |
76,913 |
-173 |
|
Sep26 |
221230 |
96.475 |
96.500 |
96.395 |
96.500 |
+0.040 |
4,667 |
98,933 |
+646 |
|
Dec26 |
221230 |
96.450 |
96.480 |
96.370 |
96.480 |
+0.040 |
5,471 |
65,395 |
+575 |
|
Mar27 |
221230 |
96.425 |
96.455 |
96.345 |
96.455 |
+0.040 |
4,867 |
44,397 |
-1,083 |
|
Jun27 |
221230 |
96.390 |
96.420 |
96.310 |
96.420 |
+0.040 |
3,978 |
38,303 |
+204 |
|
Total Volume and Open Interest |
260,269 |
5,971,101 |
-8,002 |
|
Ultra T-Bond(CBOT) |
Dec22 |
221220 |
138~27 |
138~31 |
138~15 |
138~29 |
-2~23 |
22 |
2,053 |
+1 |
|
Mar23 |
221230 |
135~03 |
135~04 |
133~05 |
134~10 |
-0~16 |
114,362 |
1,416,061 |
+3,580 |
|
Jun23 |
221230 |
134~10 |
134~10 |
134~10 |
134~10 |
-0~16 |
|
|
|
|
Total Volume and Open Interest |
114,362 |
1,416,061 |
+3,580 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec22 |
221220 |
120~000 |
120~115 |
119~275 |
119~280 |
-1~015 |
2 |
203 |
-8 |
|
Mar23 |
221230 |
118~140 |
118~160 |
117~200 |
118~090 |
-0~020 |
189,914 |
1,423,491 |
-3,252 |
|
Jun23 |
221230 |
118~090 |
118~090 |
118~090 |
118~090 |
-0~020 |
|
|
|
|
Total Volume and Open Interest |
189,914 |
1,423,491 |
-3,252 |
|
30 Day Federal Funds(CBOT) |
Dec22 |
221230 |
95.895 |
95.897 |
95.895 |
95.897 |
unch |
1,624 |
268,818 |
+194 |
|
Jan23 |
221230 |
95.670 |
95.670 |
95.665 |
95.670 |
unch |
11,065 |
421,520 |
-1,388 |
|
Feb23 |
221230 |
95.355 |
95.355 |
95.340 |
95.345 |
-0.010 |
40,085 |
317,960 |
-6,646 |
|
Mar23 |
221230 |
95.285 |
95.290 |
95.265 |
95.275 |
-0.015 |
13,571 |
70,144 |
-588 |
|
Apr23 |
221230 |
95.160 |
95.160 |
95.120 |
95.140 |
-0.020 |
19,795 |
115,336 |
+1,080 |
|
May23 |
221230 |
95.080 |
95.080 |
95.025 |
95.045 |
-0.030 |
15,209 |
93,039 |
+1,583 |
|
Total Volume and Open Interest |
130,956 |
1,553,953 |
-2,524 |
|
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 |
221230 |
139.26 |
139.28 |
134.64 |
135.24 |
-3.50 |
34,671 |
218,109 |
+2,226 |
|
Jun23 |
221230 |
134.42 |
134.42 |
134.42 |
134.42 |
-3.50 |
0 |
76 |
+0 |
|
Sep23 |
221230 |
133.66 |
133.66 |
133.66 |
133.66 |
-3.50 |
|
|
|
|
Total Volume and Open Interest |
34,671 |
218,185 |
+2,226 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
221230 |
134.15 |
134.19 |
132.72 |
132.93 |
-1.06 |
348,500 |
1,315,758 |
+23,063 |
Hover/Click |
Jun23 |
221230 |
132.05 |
132.18 |
131.66 |
131.66 |
-1.06 |
2 |
28 |
+2 |
Hover/Click |
Sep23 |
221230 |
130.26 |
130.26 |
130.26 |
130.26 |
-1.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
348,502 |
1,315,786 |
+23,065 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
221230 |
116.22 |
116.31 |
115.65 |
115.75 |
-0.43 |
214,219 |
1,569,780 |
+13,612 |
Hover/Click |
Jun23 |
221230 |
116.04 |
116.04 |
116.04 |
116.04 |
-0.43 |
|
|
|
Hover/Click |
Sep23 |
221230 |
117.69 |
117.69 |
117.69 |
117.69 |
-0.43 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
214,219 |
1,569,780 |
+13,612 |
|
Euro-Schatz(EUREX) |
Mar23 |
221230 |
105.54 |
105.57 |
105.36 |
105.42 |
-0.13 |
136,821 |
1,756,261 |
+3,463 |
|
Jun23 |
221230 |
105.58 |
105.58 |
105.58 |
105.58 |
-0.13 |
|
|
|
|
Sep23 |
221230 |
106.17 |
106.17 |
106.17 |
106.17 |
-0.13 |
|
|
|
|
Total Volume and Open Interest |
136,821 |
1,756,261 |
+3,463 |
|
3-Mth Euribor(EUREX) |
Dec22 |
221219 |
97.938 |
97.938 |
97.938 |
97.938 |
+0.012 |
0 |
283 |
+0 |
|
Mar23 |
221230 |
96.995 |
96.995 |
96.995 |
96.995 |
-0.015 |
0 |
401 |
+0 |
|
Jun23 |
221230 |
96.415 |
96.415 |
96.415 |
96.415 |
-0.045 |
0 |
50 |
+0 |
|
Total Volume and Open Interest |
0 |
1,089 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
221230 |
99~22 |
99~30 |
99~09 |
99~29 |
+0~04 |
85,037 |
382,475 |
+7,995 |
Hover/Click |
Jun23 |
221230 |
98~16 |
98~16 |
98~16 |
98~16 |
+0~04 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,037 |
382,476 |
-18,361 |
|
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 |
221230 |
97.010 |
97.030 |
96.985 |
96.990 |
-0.020 |
116,476 |
562,677 |
+3,071 |
|
Jun23 |
221230 |
96.455 |
96.475 |
96.405 |
96.415 |
-0.040 |
82,130 |
535,083 |
+3,100 |
|
Sep23 |
221230 |
96.375 |
96.395 |
96.320 |
96.325 |
-0.050 |
67,563 |
421,278 |
+8,662 |
|
Total Volume and Open Interest |
619,916 |
3,810,544 |
+20,219 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
221230 |
96.38 |
96.40 |
96.36 |
96.39 |
+0.01 |
13,681 |
234,944 |
+3,668 |
|
Jun23 |
221230 |
95.94 |
95.96 |
95.90 |
95.94 |
unch |
8,742 |
143,495 |
+3,122 |
|
Sep23 |
221230 |
95.75 |
95.76 |
95.70 |
95.74 |
-0.02 |
5,308 |
122,312 |
-896 |
|
Dec23 |
221230 |
95.72 |
95.72 |
95.67 |
95.70 |
-0.02 |
6,098 |
126,801 |
+2,685 |
|
Mar24 |
221230 |
95.74 |
95.75 |
95.71 |
95.73 |
-0.02 |
5,249 |
92,034 |
+2,189 |
|
Jun24 |
221230 |
95.85 |
95.86 |
95.82 |
95.83 |
-0.02 |
3,276 |
82,443 |
+1,050 |
|
Sep24 |
221230 |
95.93 |
95.94 |
95.89 |
95.93 |
unch |
1,452 |
44,578 |
-261 |
|
Dec24 |
221230 |
95.99 |
96.02 |
95.97 |
96.01 |
+0.01 |
1,471 |
12,757 |
+91 |
|
Mar25 |
221230 |
96.02 |
96.08 |
96.02 |
96.08 |
+0.03 |
3 |
474 |
+3 |
|
Jun25 |
221230 |
96.06 |
96.06 |
96.06 |
96.06 |
+0.03 |
0 |
224 |
+0 |
|
Total Volume and Open Interest |
45,280 |
860,521 |
+11,651 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
221230 |
95.95 |
95.98 |
95.91 |
95.93 |
-0.02 |
53,222 |
930,450 |
+56 |
|
Jun23 |
221230 |
95.93 |
95.93 |
95.93 |
95.93 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
53,222 |
930,450 |
+56 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
221230 |
96.41 |
96.42 |
96.37 |
96.41 |
-0.01 |
54,911 |
654,159 |
-1,743 |
|
Jun23 |
221230 |
96.41 |
96.41 |
96.41 |
96.41 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
54,911 |
654,159 |
-1,743 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb23 |
221230 |
1821.8 |
1832.4 |
1819.8 |
1826.2 |
+0.2 |
118,076 |
364,346 |
-4,855 |
Hover/Click |
Apr23 |
221230 |
1837.3 |
1848.2 |
1835.9 |
1842.2 |
+0.3 |
5,574 |
42,834 |
+2,426 |
Hover/Click |
Jun23 |
221230 |
1852.8 |
1863.8 |
1852.0 |
1857.7 |
+0.2 |
728 |
14,766 |
-137 |
Hover/Click |
Aug23 |
221230 |
1871.1 |
1878.3 |
1868.4 |
1873.6 |
+0.2 |
357 |
5,627 |
+28 |
Hover/Click |
Oct23 |
221230 |
1895.0 |
1895.0 |
1889.7 |
1889.7 |
+0.3 |
136 |
1,398 |
+81 |
Hover/Click |
Dec23 |
221230 |
1900.8 |
1910.6 |
1900.8 |
1906.1 |
+0.4 |
603 |
7,009 |
+368 |
Hover/Click |
Feb24 |
221230 |
1915.1 |
1920.9 |
1915.1 |
1920.9 |
+0.4 |
2 |
458 |
+0 |
Hover/Click |
Apr24 |
221230 |
1935.0 |
1935.0 |
1935.0 |
1935.0 |
+0.4 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
221230 |
1949.2 |
1949.2 |
1949.2 |
1949.2 |
+0.4 |
0 |
294 |
+0 |
Hover/Click |
Aug24 |
221230 |
1957.7 |
1957.7 |
1957.7 |
1957.7 |
+0.4 |
|
|
|
Hover/Click |
Oct24 |
221230 |
1971.8 |
1971.8 |
1971.8 |
1971.8 |
+0.4 |
|
|
|
Hover/Click |
Dec24 |
221230 |
1985.6 |
1985.6 |
1985.6 |
1985.6 |
+0.4 |
0 |
154 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,910 |
437,767 |
-2,273 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
221230 |
2410.5 |
2436.0 |
2370.5 |
2404.0 |
-21.0 |
34,285 |
113,617 |
-232 |
Hover/Click |
May23 |
221230 |
2433.0 |
2450.0 |
2388.0 |
2420.7 |
-20.4 |
551 |
8,778 |
+99 |
Hover/Click |
Jul23 |
221230 |
2469.0 |
2470.0 |
2412.5 |
2438.5 |
-20.0 |
172 |
2,147 |
+3 |
Hover/Click |
Sep23 |
221230 |
2457.0 |
2481.0 |
2457.0 |
2458.8 |
-20.1 |
55 |
1,556 |
-4 |
Hover/Click |
Dec23 |
221230 |
2507.0 |
2507.0 |
2458.0 |
2488.1 |
-19.9 |
38 |
669 |
+6 |
Hover/Click |
Mar24 |
221230 |
2506.5 |
2522.0 |
2506.5 |
2518.5 |
-19.9 |
0 |
10 |
+0 |
Hover/Click |
May24 |
221230 |
2538.0 |
2538.0 |
2538.0 |
2538.0 |
-19.9 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,587 |
127,880 |
-587 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
221230 |
1055.8 |
1077.5 |
1052.1 |
1073.7 |
+24.0 |
3,920 |
3,661 |
-2,522 |
Hover/Click |
Apr23 |
221230 |
1069.8 |
1087.6 |
1063.1 |
1082.9 |
+17.9 |
16,360 |
61,391 |
+1,536 |
Hover/Click |
Jul23 |
221230 |
1067.8 |
1088.4 |
1067.8 |
1086.0 |
+17.3 |
265 |
823 |
+118 |
Hover/Click |
Oct23 |
221230 |
1090.5 |
1090.5 |
1090.5 |
1090.5 |
+16.6 |
79 |
104 |
+33 |
Hover/Click |
Total Volume and Open Interest |
20,644 |
65,993 |
-824 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
221230 |
1819.50 |
1828.00 |
1759.00 |
1798.00 |
-18.40 |
1,770 |
7,996 |
-77 |
Hover/Click |
Jun23 |
221230 |
1778.00 |
1806.70 |
1778.00 |
1806.70 |
-17.40 |
20 |
199 |
+9 |
Hover/Click |
Sep23 |
221230 |
1812.70 |
1812.70 |
1812.70 |
1812.70 |
-17.40 |
1 |
8 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,791 |
8,205 |
-70 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
221230 |
382.85 |
385.15 |
379.55 |
381.05 |
-1.35 |
42,614 |
104,354 |
+27 |
Hover/Click |
May23 |
221230 |
383.10 |
385.20 |
379.95 |
381.45 |
-1.30 |
4,395 |
24,881 |
+523 |
Hover/Click |
Jul23 |
221230 |
383.70 |
385.40 |
380.10 |
381.60 |
-1.25 |
1,723 |
11,274 |
+51 |
Hover/Click |
Sep23 |
221230 |
381.35 |
384.70 |
380.90 |
381.50 |
-1.40 |
1,055 |
8,418 |
+282 |
Hover/Click |
Dec23 |
221230 |
382.30 |
382.30 |
381.00 |
381.00 |
-1.50 |
595 |
4,009 |
+292 |
Hover/Click |
Total Volume and Open Interest |
51,432 |
160,835 |
+501 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
221230 |
33351 |
33370 |
32989 |
33285 |
-90 |
137,870 |
74,841 |
+126 |
Hover/Click |
Jun23 |
221230 |
33610 |
33614 |
33252 |
33539 |
-92 |
106 |
223 |
-4 |
Hover/Click |
Sep23 |
221230 |
33691 |
33784 |
33516 |
33691 |
-70 |
1 |
7 |
-1 |
Hover/Click |
Dec23 |
221230 |
33884 |
33884 |
33884 |
33884 |
-71 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
137,977 |
75,071 |
+121 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
3869.75 |
3871.00 |
3821.50 |
3861.00 |
-10.75 |
1,282,810 |
1,972,057 |
+20,996 |
Hover/Click |
Jun23 |
221230 |
3900.00 |
3903.75 |
3855.75 |
3894.75 |
-10.75 |
1,920 |
6,075 |
+10 |
Hover/Click |
Sep23 |
221230 |
3930.00 |
3930.00 |
3891.25 |
3929.00 |
-11.00 |
21 |
825 |
-5 |
Hover/Click |
Dec23 |
221230 |
3964.00 |
3964.00 |
3932.25 |
3964.00 |
-10.00 |
2 |
1,594 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,284,754 |
1,982,313 |
+21,003 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
11033.50 |
11051.50 |
10855.50 |
11022.25 |
-10.50 |
635,572 |
246,678 |
-3,094 |
Hover/Click |
Jun23 |
221230 |
11145.25 |
11164.25 |
10974.50 |
11139.00 |
-10.75 |
1,550 |
734 |
+103 |
Hover/Click |
Sep23 |
221230 |
11260.00 |
11260.00 |
11111.25 |
11260.00 |
-11.50 |
1 |
108 |
+1 |
Hover/Click |
Total Volume and Open Interest |
637,123 |
247,791 |
-2,990 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
221230 |
2455.00 |
2455.00 |
2423.30 |
2442.60 |
-13.40 |
7,987 |
42,654 |
+118 |
Hover/Click |
Jun23 |
221230 |
2463.20 |
2463.20 |
2463.20 |
2463.20 |
-11.50 |
|
|
|
Hover/Click |
Sep23 |
221230 |
2481.40 |
2481.40 |
2481.40 |
2481.40 |
-11.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,987 |
42,654 |
+118 |
|
Volatility Index(CBOE) |
Dec22 |
221221 |
21.50 |
21.50 |
20.25 |
20.25 |
-1.23 |
47,064 |
39,037 |
-8,201 |
|
Jan23 |
221230 |
23.15 |
23.71 |
23.05 |
23.10 |
-0.11 |
48,586 |
138,336 |
-5,070 |
|
Feb23 |
221230 |
24.46 |
24.95 |
24.42 |
24.55 |
+0.05 |
28,888 |
70,419 |
+3,585 |
|
Mar23 |
221230 |
25.30 |
25.63 |
25.20 |
25.35 |
+0.11 |
9,455 |
32,877 |
+312 |
|
Total Volume and Open Interest |
96,286 |
289,099 |
-419 |
|
S & P 600(CME) |
Dec22 |
221216 |
1149.35 |
1149.35 |
1149.35 |
1149.35 |
-15.65 |
|
|
|
|
Mar23 |
221230 |
1164.20 |
1164.20 |
1164.20 |
1164.20 |
-5.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
221230 |
1773.20 |
1778.30 |
1753.40 |
1770.90 |
-6.20 |
133,073 |
438,642 |
+4,255 |
Hover/Click |
Jun23 |
221230 |
1788.00 |
1792.60 |
1770.20 |
1786.80 |
-6.30 |
0 |
387 |
+0 |
Hover/Click |
Sep23 |
221230 |
1803.00 |
1803.00 |
1787.70 |
1803.00 |
-0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
133,073 |
439,029 |
+4,255 |
|
Nikkei 225(CME) |
Mar23 |
221230 |
26280 |
26295 |
25655 |
25770 |
-530 |
2,166 |
12,474 |
+159 |
|
Jun23 |
221230 |
25665 |
25665 |
25575 |
25665 |
-505 |
1 |
4 |
+0 |
|
Total Volume and Open Interest |
2,167 |
12,478 |
+159 |
|
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 |
221230 |
26195 |
26275 |
25985 |
26080 |
+100 |
327,599 |
383,789 |
+106,499 |
|
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 |
221230 |
26190 |
26280 |
25980 |
26080 |
+100 |
22,677 |
196,054 |
+3,612 |
|
Jun23 |
221230 |
25960 |
25990 |
25740 |
25830 |
+100 |
113 |
17,029 |
+34 |
|
Sep23 |
221230 |
25850 |
25850 |
25780 |
25780 |
+90 |
0 |
3,377 |
+1 |
|
Total Volume and Open Interest |
22,796 |
268,828 |
+3,648 |
|
Nikkei 225(CME) Yen |
Mar23 |
221230 |
26250 |
26270 |
25620 |
25735 |
-535 |
22,249 |
37,938 |
+937 |
|
Jun23 |
221230 |
25495 |
25495 |
25420 |
25495 |
-535 |
0 |
3 |
+0 |
|
Sep23 |
221230 |
25465 |
25465 |
25465 |
25465 |
-535 |
|
|
|
|
Total Volume and Open Interest |
22,249 |
37,944 |
+937 |
|
Nikkei 225(CME) e-Mini Yen |
Dec22 |
221208 |
27755 |
27755 |
27755 |
27755 |
+165 |
0 |
1 |
+0 |
|
Mar23 |
221230 |
25740 |
25740 |
25740 |
25740 |
-530 |
|
|
|
|
Jun23 |
221230 |
25500 |
25500 |
25500 |
25500 |
-530 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan23 |
221230 |
6544.5 |
6547.5 |
6458.0 |
6470.5 |
-102.0 |
35,775 |
194,890 |
-4,972 |
|
Feb23 |
221230 |
6514.5 |
6514.5 |
6474.5 |
6480.0 |
-102.5 |
0 |
1 |
+0 |
|
Mar23 |
221230 |
6535.0 |
6535.0 |
6491.5 |
6491.5 |
-102.5 |
4 |
921 |
-3 |
|
Jun23 |
221230 |
6386.5 |
6386.5 |
6386.5 |
6386.5 |
-102.0 |
|
|
|
|
Sep23 |
221230 |
6428.0 |
6428.0 |
6428.0 |
6428.0 |
-102.0 |
|
|
|
|
Dec23 |
221230 |
6464.5 |
6464.5 |
6464.5 |
6464.5 |
-102.0 |
|
|
|
|
Total Volume and Open Interest |
35,779 |
195,814 |
-4,975 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec22 |
221229 |
19975 |
20036 |
19528 |
19670 |
-353 |
141,857 |
57,696 |
-28,298 |
|
Jan23 |
221230 |
19840 |
20180 |
19840 |
19915 |
+84 |
86,676 |
98,538 |
+27,788 |
|
Feb23 |
221230 |
19800 |
20181 |
19800 |
19979 |
+76 |
0 |
1,001 |
+0 |
|
Total Volume and Open Interest |
196,632 |
137,183 |
-1,160 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
221230 |
14098.0 |
14109.0 |
13880.0 |
13988.0 |
-135.0 |
32,737 |
75,324 |
+13 |
|
Jun23 |
221230 |
14146.0 |
14146.0 |
14146.0 |
14146.0 |
-136.0 |
0 |
25 |
-2 |
|
Sep23 |
221230 |
14261.0 |
14261.0 |
14261.0 |
14261.0 |
-134.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
32,737 |
75,356 |
+11 |
|
Mini-DAX(EUREX) |
Dec22 |
221216 |
13995.0 |
14049.0 |
13811.0 |
13856.0 |
-129.0 |
43,513 |
10,631 |
-4,362 |
|
Mar23 |
221230 |
14103.0 |
14110.0 |
13881.0 |
13988.0 |
-135.0 |
22,684 |
9,093 |
-177 |
|
Jun23 |
221230 |
14223.0 |
14223.0 |
14082.0 |
14146.0 |
-136.0 |
11 |
26 |
+7 |
|
Total Volume and Open Interest |
22,695 |
9,119 |
-170 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec22 |
221216 |
3839 |
3855 |
3788 |
3789 |
-46 |
1,385,777 |
2,484,046 |
-1,331,694 |
|
Mar23 |
221230 |
3848 |
3849 |
3782 |
3785 |
-68 |
335,201 |
3,907,445 |
+9,274 |
|
Jun23 |
221230 |
3941 |
3941 |
3728 |
3728 |
-67 |
9 |
26,070 |
+4 |
|
Total Volume and Open Interest |
335,210 |
3,944,596 |
+9,278 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
221230 |
10714 |
10752 |
10592 |
10656 |
-119 |
17,255 |
154,798 |
-2,492 |
|
Jun23 |
221230 |
10567 |
10567 |
10485 |
10529 |
-120 |
215 |
1,717 |
+215 |
|
Sep23 |
221230 |
10565 |
10565 |
10565 |
10565 |
-121 |
|
|
|
|
Total Volume and Open Interest |
17,470 |
156,515 |
-2,277 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
221230 |
7512.50 |
7512.50 |
7444.00 |
7466.00 |
-36.00 |
67,757 |
558,694 |
+2,010 |
|
Jun23 |
221230 |
7469.00 |
7469.00 |
7469.00 |
7469.00 |
-36.00 |
0 |
41 |
+0 |
|
Sep23 |
221230 |
7479.00 |
7479.00 |
7479.00 |
7479.00 |
-36.00 |
|
|
|
|
Total Volume and Open Interest |
67,757 |
558,735 |
+2,010 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
221230 |
6962.0 |
7030.0 |
6960.0 |
6992.0 |
+31.0 |
25,314 |
241,502 |
-422 |
|
Jun23 |
221230 |
7008.0 |
7008.0 |
7008.0 |
7008.0 |
+31.0 |
0 |
364 |
+0 |
|
Sep23 |
221230 |
6941.0 |
6941.0 |
6941.0 |
6941.0 |
+31.0 |
|
|
|
|
Total Volume and Open Interest |
25,314 |
242,016 |
-422 |
|
FTSE MIB(ISE) |
Mar23 |
221230 |
23925.00 |
24010.00 |
23640.00 |
23708.00 |
-354.00 |
8,638 |
70,307 |
+1,472 |
|
Jun23 |
221230 |
23280.00 |
23615.00 |
23280.00 |
23316.00 |
-356.00 |
11 |
449 |
+7 |
|
Sep23 |
221230 |
23515.00 |
23595.00 |
23290.00 |
23366.00 |
-353.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
8,649 |
70,759 |
+1,479 |
|
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 |
221230 |
611.80 |
612.15 |
603.30 |
610.10 |
+6.40 |
3 |
1,061 |
+0 |
|
Feb23 |
221230 |
612.60 |
612.60 |
600.50 |
612.60 |
+6.40 |
|
|
|
|
Mar23 |
221230 |
615.10 |
615.10 |
615.10 |
615.10 |
+11.40 |
|
|
|
|
Total Volume and Open Interest |
3 |
1,061 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|