|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 13, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
1518.00 |
1533.00 |
1513.25 |
1527.75 |
+9.25 |
70,343 |
299,400 |
+2,613 |
Hover/Click |
May23 |
230113 |
1519.00 |
1530.00 |
1513.00 |
1527.25 |
+8.00 |
23,112 |
126,677 |
-47 |
Hover/Click |
Jul23 |
230113 |
1518.75 |
1527.50 |
1511.25 |
1525.00 |
+6.50 |
19,982 |
86,793 |
-515 |
Hover/Click |
Aug23 |
230113 |
1488.50 |
1491.25 |
1478.75 |
1489.75 |
+3.00 |
2,406 |
6,995 |
+75 |
Hover/Click |
Sep23 |
230113 |
1425.00 |
1429.00 |
1416.25 |
1425.25 |
-0.25 |
1,985 |
6,669 |
+243 |
Hover/Click |
Nov23 |
230113 |
1396.50 |
1400.00 |
1386.25 |
1393.00 |
-3.25 |
10,606 |
77,307 |
+592 |
Hover/Click |
Jan24 |
230113 |
1397.75 |
1401.25 |
1388.50 |
1394.75 |
-3.00 |
1,235 |
5,321 |
+67 |
Hover/Click |
Mar24 |
230113 |
1384.50 |
1385.50 |
1374.75 |
1381.25 |
-2.25 |
1,150 |
6,577 |
+395 |
Hover/Click |
May24 |
230113 |
1377.75 |
1377.75 |
1367.50 |
1374.00 |
-2.00 |
261 |
3,699 |
+2 |
Hover/Click |
Jul24 |
230113 |
1368.25 |
1374.50 |
1366.25 |
1372.50 |
-1.75 |
96 |
696 |
+6 |
Hover/Click |
Aug24 |
230113 |
1358.00 |
1358.00 |
1358.00 |
1358.00 |
-2.25 |
0 |
5 |
+0 |
Hover/Click |
Sep24 |
230113 |
1327.75 |
1327.75 |
1327.75 |
1327.75 |
-2.25 |
0 |
90 |
+0 |
Hover/Click |
Nov24 |
230113 |
1308.00 |
1308.00 |
1301.75 |
1306.00 |
-2.25 |
135 |
2,287 |
+22 |
Hover/Click |
Jan25 |
230113 |
1306.25 |
1306.25 |
1306.25 |
1306.25 |
-2.25 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
131,936 |
623,798 |
+3,139 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
481.50 |
485.30 |
475.20 |
476.30 |
-5.00 |
42,790 |
203,488 |
-1,204 |
Hover/Click |
May23 |
230113 |
466.30 |
469.50 |
460.90 |
462.20 |
-3.90 |
19,117 |
108,621 |
+416 |
Hover/Click |
Jul23 |
230113 |
457.00 |
460.00 |
453.10 |
455.10 |
-1.80 |
10,944 |
48,576 |
-803 |
Hover/Click |
Aug23 |
230113 |
444.90 |
447.30 |
440.80 |
443.00 |
-1.70 |
1,811 |
8,488 |
+25 |
Hover/Click |
Sep23 |
230113 |
431.20 |
431.80 |
424.40 |
427.00 |
-2.70 |
1,311 |
6,228 |
+32 |
Hover/Click |
Oct23 |
230113 |
414.70 |
416.70 |
407.70 |
410.50 |
-3.90 |
918 |
7,052 |
-79 |
Hover/Click |
Dec23 |
230113 |
411.80 |
413.80 |
405.00 |
407.40 |
-4.30 |
2,965 |
20,423 |
-59 |
Hover/Click |
Jan24 |
230113 |
409.80 |
410.10 |
401.60 |
403.60 |
-4.40 |
264 |
1,682 |
+50 |
Hover/Click |
Mar24 |
230113 |
400.90 |
402.30 |
393.90 |
395.90 |
-4.90 |
144 |
749 |
+27 |
Hover/Click |
May24 |
230113 |
388.80 |
396.40 |
388.20 |
390.00 |
-5.40 |
110 |
319 |
-4 |
Hover/Click |
Total Volume and Open Interest |
80,884 |
406,796 |
-1,971 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
63.25 |
63.45 |
61.89 |
63.06 |
-0.19 |
50,553 |
144,657 |
-2,411 |
Hover/Click |
May23 |
230113 |
63.07 |
63.25 |
61.78 |
62.90 |
-0.16 |
23,835 |
89,753 |
+865 |
Hover/Click |
Jul23 |
230113 |
62.68 |
62.87 |
61.48 |
62.56 |
-0.13 |
17,299 |
66,964 |
+500 |
Hover/Click |
Aug23 |
230113 |
62.22 |
62.28 |
61.01 |
62.04 |
-0.13 |
2,279 |
12,766 |
+208 |
Hover/Click |
Sep23 |
230113 |
61.65 |
61.74 |
60.53 |
61.51 |
-0.19 |
1,968 |
12,212 |
+245 |
Hover/Click |
Oct23 |
230113 |
61.13 |
61.18 |
60.04 |
60.91 |
-0.26 |
1,224 |
8,321 |
+147 |
Hover/Click |
Dec23 |
230113 |
60.90 |
60.91 |
59.74 |
60.63 |
-0.26 |
7,864 |
31,289 |
+1,048 |
Hover/Click |
Jan24 |
230113 |
59.79 |
60.61 |
59.51 |
60.38 |
-0.28 |
1,718 |
2,717 |
+200 |
Hover/Click |
Mar24 |
230113 |
59.44 |
60.02 |
59.19 |
60.02 |
-0.28 |
1,241 |
1,733 |
+50 |
Hover/Click |
May24 |
230113 |
59.77 |
59.77 |
58.96 |
59.77 |
-0.31 |
1,880 |
1,077 |
+632 |
Hover/Click |
Total Volume and Open Interest |
110,609 |
374,894 |
+1,776 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan23 |
230113 |
846.2 |
846.2 |
846.2 |
846.2 |
-2.4 |
|
|
|
Hover/Click |
Mar23 |
230113 |
842.6 |
846.7 |
835.4 |
840.0 |
-2.4 |
21,143 |
68,462 |
-1,213 |
Hover/Click |
May23 |
230113 |
840.8 |
847.4 |
835.4 |
839.7 |
-1.3 |
10,305 |
65,454 |
-260 |
Hover/Click |
Jul23 |
230113 |
841.4 |
847.7 |
836.7 |
841.3 |
-0.7 |
3,839 |
49,006 |
+1,525 |
Hover/Click |
Nov23 |
230113 |
815.6 |
821.3 |
811.2 |
819.0 |
+3.3 |
1,679 |
29,397 |
-155 |
Hover/Click |
Total Volume and Open Interest |
37,089 |
213,031 |
+14 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
670.75 |
676.75 |
669.75 |
675.00 |
+4.00 |
110,880 |
494,585 |
-9,776 |
Hover/Click |
May23 |
230113 |
669.25 |
675.00 |
668.00 |
673.75 |
+4.25 |
37,887 |
209,962 |
+5,378 |
Hover/Click |
Jul23 |
230113 |
661.00 |
665.25 |
660.00 |
663.75 |
+2.25 |
31,036 |
232,600 |
+107 |
Hover/Click |
Sep23 |
230113 |
612.25 |
616.00 |
611.75 |
614.25 |
+1.25 |
14,141 |
87,997 |
+292 |
Hover/Click |
Dec23 |
230113 |
596.00 |
598.75 |
595.00 |
598.50 |
+2.50 |
14,328 |
163,241 |
+2,728 |
Hover/Click |
Mar24 |
230113 |
602.00 |
605.50 |
602.00 |
605.25 |
+2.25 |
728 |
12,782 |
+29 |
Hover/Click |
May24 |
230113 |
606.00 |
608.00 |
605.00 |
608.00 |
+2.50 |
51 |
2,208 |
+12 |
Hover/Click |
Jul24 |
230113 |
604.00 |
606.00 |
603.00 |
605.75 |
+2.00 |
46 |
1,575 |
+18 |
Hover/Click |
Sep24 |
230113 |
561.75 |
563.25 |
561.75 |
563.25 |
+1.75 |
7 |
195 |
-6 |
Hover/Click |
Dec24 |
230113 |
551.00 |
552.75 |
549.75 |
552.75 |
+1.50 |
256 |
7,506 |
+56 |
Hover/Click |
Total Volume and Open Interest |
209,400 |
1,213,666 |
-1,151 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
743.50 |
748.50 |
737.25 |
743.75 |
+1.00 |
37,156 |
161,419 |
+776 |
Hover/Click |
May23 |
230113 |
751.75 |
756.25 |
745.50 |
752.00 |
+1.25 |
14,630 |
58,180 |
+1,297 |
Hover/Click |
Jul23 |
230113 |
754.25 |
759.00 |
747.50 |
753.75 |
-0.50 |
9,353 |
72,423 |
+218 |
Hover/Click |
Sep23 |
230113 |
766.50 |
766.50 |
755.00 |
760.75 |
-1.25 |
3,021 |
18,204 |
+187 |
Hover/Click |
Dec23 |
230113 |
777.75 |
780.25 |
769.00 |
774.75 |
-1.00 |
2,137 |
22,437 |
+200 |
Hover/Click |
Mar24 |
230113 |
785.00 |
788.25 |
777.75 |
784.00 |
-0.25 |
379 |
3,199 |
-24 |
Hover/Click |
Total Volume and Open Interest |
66,838 |
337,190 |
+2,652 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
230113 |
832.25 |
847.00 |
832.25 |
843.75 |
+8.75 |
17,692 |
84,669 |
-857 |
Hover/Click |
May23 |
230113 |
831.00 |
843.25 |
829.50 |
840.25 |
+8.75 |
9,948 |
31,088 |
+910 |
Hover/Click |
Jul23 |
230113 |
826.75 |
838.25 |
826.00 |
835.00 |
+7.50 |
6,608 |
28,486 |
+1,140 |
Hover/Click |
Sep23 |
230113 |
829.00 |
840.50 |
828.25 |
837.00 |
+7.75 |
1,182 |
12,389 |
+275 |
Hover/Click |
Dec23 |
230113 |
837.50 |
846.50 |
834.00 |
843.25 |
+8.75 |
914 |
7,882 |
+300 |
Hover/Click |
Mar24 |
230113 |
838.50 |
846.50 |
838.50 |
843.75 |
+10.00 |
20 |
242 |
-1 |
Hover/Click |
May24 |
230113 |
837.25 |
839.00 |
837.25 |
837.25 |
+10.00 |
4 |
28 |
+0 |
Hover/Click |
Total Volume and Open Interest |
36,386 |
165,131 |
+1,778 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
230113 |
909.50 |
917.50 |
907.00 |
912.25 |
unch |
2,758 |
32,203 |
-95 |
Hover/Click |
May23 |
230113 |
902.25 |
912.00 |
900.50 |
906.00 |
-1.00 |
1,429 |
12,753 |
+104 |
Hover/Click |
Jul23 |
230113 |
904.25 |
908.50 |
895.25 |
900.75 |
-0.50 |
227 |
4,371 |
-1 |
Hover/Click |
Sep23 |
230113 |
879.75 |
890.50 |
876.50 |
882.25 |
+1.25 |
119 |
5,141 |
+47 |
Hover/Click |
Dec23 |
230113 |
890.00 |
895.50 |
880.50 |
887.25 |
+2.00 |
71 |
1,472 |
+42 |
Hover/Click |
Mar24 |
230113 |
890.50 |
890.50 |
890.50 |
890.50 |
+4.25 |
0 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,604 |
55,956 |
+97 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
358.75 |
367.75 |
358.00 |
364.00 |
+2.75 |
186 |
3,141 |
+20 |
Hover/Click |
May23 |
230113 |
355.00 |
358.75 |
352.50 |
358.75 |
+3.50 |
21 |
494 |
+7 |
Hover/Click |
Jul23 |
230113 |
359.25 |
359.75 |
359.25 |
359.25 |
+3.50 |
6 |
130 |
-3 |
Hover/Click |
Sep23 |
230113 |
358.00 |
358.00 |
358.00 |
358.00 |
+2.50 |
4 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
219 |
3,835 |
+25 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan23 |
230113 |
17.87 |
17.87 |
17.87 |
17.87 |
+0.09 |
0 |
19 |
+0 |
Hover/Click |
Mar23 |
230113 |
18.08 |
18.38 |
18.05 |
18.15 |
+0.09 |
353 |
6,132 |
-13 |
Hover/Click |
May23 |
230113 |
18.35 |
18.50 |
18.35 |
18.42 |
+0.08 |
3 |
282 |
-2 |
Hover/Click |
Jul23 |
230113 |
18.69 |
18.90 |
18.66 |
18.66 |
+0.03 |
0 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
367 |
7,482 |
-4 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb23 |
230113 |
157.685 |
158.150 |
156.900 |
157.735 |
+0.185 |
43,404 |
91,750 |
-13,270 |
Hover/Click |
Apr23 |
230113 |
161.080 |
161.285 |
160.535 |
160.900 |
-0.035 |
34,445 |
111,285 |
+4,832 |
Hover/Click |
Jun23 |
230113 |
156.935 |
157.250 |
156.580 |
157.080 |
+0.145 |
12,094 |
63,704 |
+2,045 |
Hover/Click |
Aug23 |
230113 |
157.000 |
157.550 |
156.500 |
157.400 |
+0.400 |
4,737 |
29,873 |
+760 |
Hover/Click |
Oct23 |
230113 |
161.600 |
161.950 |
160.785 |
161.800 |
+0.200 |
2,696 |
11,358 |
+762 |
Hover/Click |
Dec23 |
230113 |
165.185 |
165.535 |
164.350 |
165.435 |
+0.335 |
720 |
6,375 |
+187 |
Hover/Click |
Total Volume and Open Interest |
98,295 |
317,667 |
-4,673 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan23 |
230113 |
182.100 |
182.235 |
180.785 |
181.250 |
-0.880 |
2,015 |
4,384 |
-439 |
Hover/Click |
Mar23 |
230113 |
184.235 |
184.285 |
182.000 |
182.880 |
-1.405 |
6,344 |
23,048 |
+141 |
Hover/Click |
Apr23 |
230113 |
188.380 |
188.435 |
186.485 |
187.050 |
-1.350 |
1,520 |
6,354 |
+83 |
Hover/Click |
May23 |
230113 |
192.400 |
192.435 |
190.700 |
191.080 |
-1.270 |
1,380 |
4,010 |
-21 |
Hover/Click |
Aug23 |
230113 |
204.935 |
204.935 |
203.500 |
204.035 |
-0.865 |
728 |
4,851 |
+115 |
Hover/Click |
Sep23 |
230113 |
206.700 |
206.935 |
206.050 |
206.450 |
-0.700 |
159 |
991 |
+33 |
Hover/Click |
Oct23 |
230113 |
208.200 |
208.400 |
207.700 |
208.130 |
-0.370 |
88 |
438 |
-3 |
Hover/Click |
Total Volume and Open Interest |
12,265 |
44,308 |
-81 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb23 |
230113 |
78.550 |
79.400 |
77.680 |
78.650 |
-0.100 |
25,405 |
48,890 |
-4,916 |
Hover/Click |
Apr23 |
230113 |
87.250 |
87.880 |
85.950 |
87.280 |
+0.100 |
18,388 |
62,420 |
+4,140 |
Hover/Click |
May23 |
230113 |
95.250 |
95.650 |
94.000 |
95.150 |
+0.050 |
62 |
1,090 |
-11 |
|
Jun23 |
230113 |
103.950 |
104.550 |
102.800 |
103.880 |
unch |
6,473 |
27,764 |
+349 |
Hover/Click |
Jul23 |
230113 |
106.080 |
106.280 |
104.900 |
105.780 |
-0.270 |
3,108 |
12,013 |
+217 |
Hover/Click |
Aug23 |
230113 |
105.830 |
106.050 |
104.780 |
105.630 |
-0.170 |
4,282 |
18,266 |
+727 |
Hover/Click |
Oct23 |
230113 |
92.380 |
92.430 |
91.450 |
92.330 |
unch |
2,507 |
13,577 |
+587 |
Hover/Click |
Dec23 |
230113 |
84.150 |
84.450 |
83.350 |
84.400 |
+0.250 |
643 |
5,150 |
+113 |
Hover/Click |
Total Volume and Open Interest |
61,239 |
191,269 |
+1,264 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan23 |
230113 |
19.52 |
19.57 |
19.46 |
19.46 |
-0.06 |
78 |
3,864 |
+40 |
Hover/Click |
Feb23 |
230113 |
18.74 |
18.80 |
18.44 |
18.59 |
-0.19 |
507 |
5,105 |
-58 |
Hover/Click |
Mar23 |
230113 |
18.39 |
18.39 |
18.23 |
18.29 |
-0.11 |
125 |
4,945 |
+43 |
Hover/Click |
Apr23 |
230113 |
18.59 |
18.61 |
18.48 |
18.54 |
-0.08 |
29 |
2,139 |
+10 |
Hover/Click |
May23 |
230113 |
18.94 |
18.95 |
18.83 |
18.95 |
-0.11 |
9 |
1,685 |
+1 |
Hover/Click |
Jun23 |
230113 |
19.36 |
19.36 |
19.23 |
19.33 |
-0.07 |
4 |
1,634 |
+1 |
Hover/Click |
Jul23 |
230113 |
19.58 |
19.58 |
19.50 |
19.58 |
unch |
22 |
1,086 |
+22 |
Hover/Click |
Aug23 |
230113 |
19.80 |
19.85 |
19.70 |
19.77 |
-0.03 |
22 |
930 |
+22 |
Hover/Click |
Sep23 |
230113 |
20.00 |
20.00 |
19.80 |
20.00 |
unch |
22 |
903 |
+22 |
Hover/Click |
Oct23 |
230113 |
19.95 |
20.00 |
19.95 |
20.00 |
-0.15 |
22 |
532 |
+22 |
Hover/Click |
Nov23 |
230113 |
19.95 |
19.95 |
19.95 |
19.95 |
-0.10 |
22 |
479 |
+18 |
Hover/Click |
Dec23 |
230113 |
19.50 |
19.50 |
19.50 |
19.50 |
-0.15 |
22 |
479 |
+18 |
Hover/Click |
Jan24 |
230113 |
19.18 |
19.18 |
19.18 |
19.18 |
unch |
4 |
94 |
+4 |
Hover/Click |
Total Volume and Open Interest |
902 |
24,277 |
+179 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
230113 |
2651 |
2669 |
2631 |
2651 |
+11 |
19,499 |
123,875 |
+94 |
Hover/Click |
May23 |
230113 |
2662 |
2678 |
2646 |
2663 |
+12 |
12,446 |
63,572 |
+1,176 |
Hover/Click |
Jul23 |
230113 |
2664 |
2682 |
2654 |
2670 |
+12 |
5,843 |
47,123 |
+1,861 |
Hover/Click |
Sep23 |
230113 |
2659 |
2668 |
2644 |
2660 |
+13 |
2,544 |
23,141 |
+858 |
Hover/Click |
Dec23 |
230113 |
2621 |
2633 |
2614 |
2628 |
+11 |
637 |
25,062 |
+203 |
Hover/Click |
Mar24 |
230113 |
2586 |
2596 |
2583 |
2593 |
+11 |
175 |
11,387 |
-30 |
Hover/Click |
May24 |
230113 |
2568 |
2577 |
2566 |
2576 |
+13 |
17 |
3,555 |
+4 |
Hover/Click |
Total Volume and Open Interest |
41,169 |
301,885 |
+4,162 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
230113 |
150.55 |
152.35 |
147.00 |
151.70 |
+2.30 |
37,941 |
106,719 |
+4,370 |
Hover/Click |
May23 |
230113 |
151.35 |
153.25 |
147.85 |
152.55 |
+2.40 |
18,555 |
53,315 |
+2,943 |
Hover/Click |
Jul23 |
230113 |
151.90 |
153.80 |
148.40 |
153.10 |
+2.50 |
10,983 |
23,449 |
+1,418 |
Hover/Click |
Sep23 |
230113 |
152.05 |
153.85 |
148.75 |
153.45 |
+2.60 |
5,131 |
13,721 |
+365 |
Hover/Click |
Dec23 |
230113 |
151.80 |
154.05 |
149.35 |
153.65 |
+2.70 |
4,342 |
15,731 |
+666 |
Hover/Click |
Mar24 |
230113 |
152.40 |
154.30 |
149.75 |
154.10 |
+2.75 |
1,791 |
4,567 |
+208 |
Hover/Click |
Total Volume and Open Interest |
80,022 |
220,388 |
+10,219 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar23 |
230113 |
207.45 |
213.80 |
206.85 |
207.20 |
-0.20 |
476 |
10,065 |
+113 |
Hover/Click |
May23 |
230113 |
202.75 |
209.00 |
202.70 |
203.00 |
-0.25 |
154 |
1,002 |
+76 |
Hover/Click |
Jul23 |
230113 |
200.55 |
205.05 |
200.55 |
200.75 |
-0.30 |
6 |
601 |
+5 |
Hover/Click |
Sep23 |
230113 |
200.00 |
201.00 |
196.70 |
196.70 |
-0.85 |
0 |
10 |
+0 |
Hover/Click |
Nov23 |
230113 |
187.55 |
191.00 |
187.55 |
188.10 |
-1.70 |
0 |
22 |
+0 |
Hover/Click |
Jan24 |
230113 |
192.00 |
192.00 |
187.65 |
187.65 |
-3.55 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
636 |
11,700 |
+194 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
230113 |
19.63 |
19.81 |
19.46 |
19.73 |
+0.14 |
58,355 |
345,466 |
-6,384 |
Hover/Click |
May23 |
230113 |
18.40 |
18.49 |
18.23 |
18.41 |
+0.07 |
26,666 |
210,659 |
-298 |
Hover/Click |
Jul23 |
230113 |
17.72 |
17.76 |
17.54 |
17.68 |
+0.02 |
14,812 |
143,531 |
+742 |
Hover/Click |
Oct23 |
230113 |
17.58 |
17.61 |
17.41 |
17.53 |
unch |
9,462 |
80,625 |
-632 |
Hover/Click |
Mar24 |
230113 |
17.71 |
17.77 |
17.58 |
17.70 |
-0.01 |
4,939 |
53,050 |
-64 |
Hover/Click |
May24 |
230113 |
16.85 |
17.01 |
16.85 |
16.95 |
-0.01 |
643 |
16,582 |
-30 |
Hover/Click |
Jul24 |
230113 |
16.43 |
16.52 |
16.39 |
16.46 |
-0.01 |
584 |
15,492 |
-6 |
Hover/Click |
Oct24 |
230113 |
16.22 |
16.30 |
16.22 |
16.26 |
-0.01 |
145 |
14,786 |
+40 |
Hover/Click |
Total Volume and Open Interest |
115,988 |
899,255 |
-6,584 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
230113 |
2057 |
2083 |
2046 |
2069 |
+17 |
22,598 |
101,457 |
-12,903 |
Hover/Click |
May23 |
230113 |
2008 |
2021 |
1992 |
2011 |
+11 |
5,332 |
56,920 |
+353 |
Hover/Click |
Jul23 |
230113 |
1973 |
1992 |
1966 |
1984 |
+11 |
2,260 |
40,657 |
+66 |
Hover/Click |
Sep23 |
230113 |
1956 |
1968 |
1943 |
1962 |
+12 |
2,609 |
34,058 |
+632 |
Hover/Click |
Dec23 |
230113 |
1924 |
1941 |
1915 |
1934 |
+11 |
1,863 |
30,470 |
+298 |
Hover/Click |
Mar24 |
230113 |
1885 |
1901 |
1875 |
1895 |
+11 |
949 |
13,844 |
+463 |
Hover/Click |
May24 |
230113 |
1863 |
1882 |
1863 |
1878 |
+13 |
250 |
4,888 |
-62 |
Hover/Click |
Total Volume and Open Interest |
35,983 |
287,516 |
-11,126 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
230113 |
539.00 |
549.40 |
536.50 |
547.30 |
+8.00 |
6,040 |
38,984 |
-454 |
Hover/Click |
May23 |
230113 |
522.30 |
529.90 |
520.60 |
528.20 |
+5.20 |
3,830 |
22,519 |
+103 |
Hover/Click |
Aug23 |
230113 |
504.90 |
510.90 |
503.60 |
509.30 |
+3.70 |
1,496 |
11,590 |
+345 |
Hover/Click |
Oct23 |
230113 |
492.50 |
497.20 |
491.30 |
495.90 |
+2.90 |
437 |
8,398 |
+54 |
Hover/Click |
Dec23 |
230113 |
486.60 |
490.80 |
485.50 |
489.80 |
+2.80 |
245 |
3,524 |
+86 |
Hover/Click |
Total Volume and Open Interest |
12,175 |
87,916 |
+193 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
230113 |
82.00 |
83.40 |
81.65 |
82.29 |
+0.25 |
14,877 |
91,619 |
-584 |
Hover/Click |
May23 |
230113 |
82.24 |
83.60 |
81.98 |
82.60 |
+0.33 |
9,003 |
42,132 |
+1,006 |
Hover/Click |
Jul23 |
230113 |
82.32 |
83.55 |
82.13 |
82.87 |
+0.52 |
4,587 |
35,749 |
+863 |
Hover/Click |
Oct23 |
230113 |
80.86 |
80.86 |
80.86 |
80.86 |
+0.72 |
0 |
28 |
+0 |
Hover/Click |
Dec23 |
230113 |
80.20 |
81.30 |
80.11 |
80.79 |
+0.71 |
1,291 |
25,720 |
-111 |
Hover/Click |
Mar24 |
230113 |
81.21 |
81.21 |
80.71 |
80.80 |
+0.68 |
248 |
4,580 |
-171 |
Hover/Click |
Total Volume and Open Interest |
30,013 |
202,477 |
+1,005 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan23 |
230113 |
350.0 |
359.0 |
342.0 |
344.0 |
-7.8 |
95 |
112 |
-5 |
|
Mar23 |
230113 |
420.0 |
439.9 |
417.1 |
431.8 |
+11.6 |
625 |
2,584 |
-106 |
|
May23 |
230113 |
424.7 |
443.7 |
422.9 |
434.3 |
+12.5 |
59 |
389 |
+14 |
|
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 |
230113 |
78.32 |
80.11 |
77.97 |
79.86 |
+1.47 |
350,891 |
151,256 |
-23,129 |
Hover/Click |
Mar23 |
230113 |
78.58 |
80.37 |
78.23 |
80.11 |
+1.46 |
179,831 |
250,845 |
+13,654 |
Hover/Click |
Apr23 |
230113 |
78.82 |
80.56 |
78.45 |
80.30 |
+1.42 |
116,243 |
120,279 |
+13,152 |
Hover/Click |
May23 |
230113 |
78.90 |
80.60 |
78.52 |
80.38 |
+1.38 |
59,485 |
76,174 |
+3,144 |
Hover/Click |
Jun23 |
230113 |
78.81 |
80.50 |
78.45 |
80.29 |
+1.34 |
113,509 |
185,303 |
+2,230 |
Hover/Click |
Jul23 |
230113 |
78.63 |
80.17 |
78.28 |
80.04 |
+1.29 |
41,331 |
57,014 |
+4,929 |
Hover/Click |
Aug23 |
230113 |
78.26 |
79.79 |
78.01 |
79.68 |
+1.24 |
23,321 |
39,916 |
+1,424 |
Hover/Click |
Sep23 |
230113 |
77.83 |
79.33 |
77.55 |
79.24 |
+1.19 |
30,259 |
71,896 |
+2,811 |
Hover/Click |
Oct23 |
230113 |
77.74 |
78.92 |
77.23 |
78.77 |
+1.13 |
8,548 |
38,171 |
+588 |
Hover/Click |
Nov23 |
230113 |
77.00 |
78.37 |
76.80 |
78.29 |
+1.07 |
5,077 |
27,396 |
+528 |
Hover/Click |
Dec23 |
230113 |
76.56 |
77.96 |
76.23 |
77.81 |
+1.04 |
48,433 |
182,662 |
-75 |
Hover/Click |
Jan24 |
230113 |
76.00 |
77.37 |
75.89 |
77.31 |
+1.00 |
1,847 |
36,179 |
+101 |
Hover/Click |
Feb24 |
230113 |
75.81 |
76.83 |
75.40 |
76.83 |
+0.96 |
572 |
18,908 |
+94 |
Hover/Click |
Mar24 |
230113 |
75.47 |
76.35 |
75.19 |
76.35 |
+0.90 |
3,072 |
20,282 |
+711 |
Hover/Click |
Apr24 |
230113 |
75.24 |
75.93 |
75.03 |
75.93 |
+0.87 |
178 |
13,599 |
+11 |
Hover/Click |
May24 |
230113 |
75.55 |
75.55 |
75.55 |
75.55 |
+0.83 |
94 |
10,194 |
+28 |
Hover/Click |
Total Volume and Open Interest |
1,005,420 |
1,577,926 |
+20,834 |
|
e-miNY Crude Oil(NYM) |
Feb23 |
230113 |
78.300 |
80.125 |
77.975 |
79.850 |
+1.450 |
18,927 |
2,814 |
-201 |
|
Mar23 |
230113 |
78.575 |
80.375 |
78.250 |
80.100 |
+1.450 |
1,688 |
583 |
-408 |
|
Apr23 |
230113 |
78.500 |
80.525 |
78.500 |
80.300 |
+1.425 |
201 |
107 |
-145 |
|
May23 |
230113 |
79.250 |
80.375 |
79.150 |
80.375 |
+1.375 |
9 |
61 |
+5 |
|
Jun23 |
230113 |
79.375 |
80.300 |
79.300 |
80.300 |
+1.350 |
10 |
154 |
+0 |
|
Jul23 |
230113 |
80.050 |
80.050 |
78.725 |
80.050 |
+1.300 |
3 |
24 |
-1 |
|
Aug23 |
230113 |
79.675 |
79.675 |
79.675 |
79.675 |
+1.225 |
2 |
33 |
+0 |
|
Sep23 |
230113 |
79.250 |
79.250 |
77.950 |
79.250 |
+1.200 |
8 |
1 |
-6 |
|
Oct23 |
230113 |
78.775 |
78.775 |
78.775 |
78.775 |
+1.125 |
6 |
4 |
+0 |
|
Nov23 |
230113 |
78.300 |
78.300 |
77.175 |
78.300 |
+1.075 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
20,906 |
3,951 |
-779 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb23 |
230113 |
322.41 |
328.82 |
320.37 |
325.59 |
+3.69 |
70,867 |
59,532 |
-3,592 |
Hover/Click |
Mar23 |
230113 |
312.48 |
318.48 |
310.63 |
316.49 |
+4.51 |
63,359 |
54,419 |
+445 |
Hover/Click |
Apr23 |
230113 |
297.79 |
304.49 |
297.42 |
302.87 |
+4.49 |
31,994 |
40,691 |
+1,020 |
Hover/Click |
May23 |
230113 |
290.10 |
295.16 |
288.77 |
293.77 |
+4.20 |
18,387 |
22,176 |
+1,154 |
Hover/Click |
Jun23 |
230113 |
285.66 |
289.74 |
283.53 |
288.24 |
+3.82 |
16,239 |
23,989 |
-185 |
Hover/Click |
Jul23 |
230113 |
283.97 |
286.39 |
281.20 |
285.43 |
+3.54 |
5,792 |
10,126 |
+300 |
Hover/Click |
Aug23 |
230113 |
282.10 |
284.54 |
279.56 |
283.63 |
+3.39 |
3,504 |
7,579 |
+129 |
Hover/Click |
Sep23 |
230113 |
279.60 |
283.50 |
278.58 |
282.67 |
+3.31 |
3,114 |
7,875 |
+313 |
Hover/Click |
Oct23 |
230113 |
278.27 |
282.42 |
277.88 |
281.64 |
+3.24 |
2,830 |
5,244 |
-223 |
Hover/Click |
Nov23 |
230113 |
278.00 |
281.12 |
276.93 |
280.41 |
+3.14 |
1,484 |
3,881 |
+89 |
Hover/Click |
Dec23 |
230113 |
276.00 |
279.74 |
275.15 |
278.97 |
+3.00 |
3,097 |
15,085 |
+283 |
Hover/Click |
Jan24 |
230113 |
276.00 |
278.58 |
276.00 |
277.82 |
+2.91 |
644 |
2,391 |
+31 |
Hover/Click |
Feb24 |
230113 |
276.15 |
277.00 |
276.15 |
276.53 |
+2.79 |
368 |
759 |
+84 |
Hover/Click |
Mar24 |
230113 |
274.57 |
274.60 |
274.57 |
274.60 |
+2.73 |
79 |
822 |
+24 |
Hover/Click |
Total Volume and Open Interest |
221,837 |
260,741 |
-104 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb23 |
230113 |
245.69 |
254.08 |
244.72 |
253.28 |
+5.75 |
45,669 |
71,028 |
-2,048 |
Hover/Click |
Mar23 |
230113 |
246.31 |
254.62 |
245.44 |
253.93 |
+5.74 |
44,138 |
59,983 |
+5,508 |
Hover/Click |
Apr23 |
230113 |
262.46 |
270.14 |
261.60 |
269.57 |
+5.22 |
22,102 |
32,245 |
+1,862 |
Hover/Click |
May23 |
230113 |
261.61 |
269.01 |
260.91 |
268.48 |
+4.99 |
16,943 |
23,488 |
+1,134 |
Hover/Click |
Jun23 |
230113 |
257.99 |
265.46 |
257.85 |
264.98 |
+4.67 |
19,503 |
22,517 |
+2,886 |
Hover/Click |
Jul23 |
230113 |
255.00 |
260.89 |
255.00 |
260.74 |
+4.49 |
5,878 |
8,770 |
+160 |
Hover/Click |
Aug23 |
230113 |
251.15 |
256.37 |
250.90 |
256.21 |
+4.55 |
4,322 |
5,524 |
+180 |
Hover/Click |
Sep23 |
230113 |
246.00 |
251.34 |
245.49 |
250.92 |
+4.60 |
5,200 |
10,872 |
+836 |
Hover/Click |
Oct23 |
230113 |
229.88 |
235.16 |
229.88 |
235.08 |
+4.20 |
1,852 |
5,689 |
+177 |
Hover/Click |
Nov23 |
230113 |
229.60 |
230.24 |
225.90 |
230.24 |
+4.11 |
1,269 |
2,900 |
+86 |
Hover/Click |
Total Volume and Open Interest |
170,425 |
268,477 |
+10,735 |
|
e-miNY RBOB Gasoline(NYM) |
Feb23 |
230113 |
243.50 |
253.28 |
243.50 |
253.28 |
+5.75 |
0 |
1 |
+0 |
|
Mar23 |
230113 |
253.93 |
253.93 |
253.93 |
253.93 |
+5.74 |
|
|
|
|
Apr23 |
230113 |
269.57 |
269.57 |
269.57 |
269.57 |
+5.22 |
|
|
|
|
May23 |
230113 |
268.48 |
268.48 |
268.48 |
268.48 |
+4.99 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb23 |
230113 |
3.677 |
3.760 |
3.384 |
3.419 |
-0.276 |
133,203 |
87,175 |
-2,270 |
Hover/Click |
Mar23 |
230113 |
3.356 |
3.392 |
3.169 |
3.196 |
-0.159 |
93,597 |
214,747 |
+8,911 |
Hover/Click |
Apr23 |
230113 |
3.312 |
3.325 |
3.152 |
3.165 |
-0.141 |
60,743 |
99,940 |
-864 |
Hover/Click |
May23 |
230113 |
3.351 |
3.373 |
3.218 |
3.229 |
-0.134 |
36,280 |
100,899 |
-294 |
Hover/Click |
Jun23 |
230113 |
3.510 |
3.518 |
3.370 |
3.378 |
-0.139 |
16,368 |
42,218 |
+465 |
Hover/Click |
Jul23 |
230113 |
3.642 |
3.654 |
3.504 |
3.513 |
-0.141 |
19,217 |
44,397 |
+30 |
Hover/Click |
Aug23 |
230113 |
3.676 |
3.676 |
3.535 |
3.542 |
-0.135 |
10,487 |
33,134 |
-195 |
Hover/Click |
Sep23 |
230113 |
3.608 |
3.620 |
3.473 |
3.486 |
-0.130 |
10,963 |
55,783 |
+600 |
Hover/Click |
Oct23 |
230113 |
3.687 |
3.687 |
3.541 |
3.554 |
-0.126 |
25,635 |
65,536 |
+375 |
Hover/Click |
Nov23 |
230113 |
4.053 |
4.066 |
3.936 |
3.950 |
-0.119 |
4,263 |
28,734 |
+62 |
Hover/Click |
Dec23 |
230113 |
4.471 |
4.472 |
4.378 |
4.396 |
-0.097 |
4,969 |
34,982 |
-50 |
Hover/Click |
Jan24 |
230113 |
4.718 |
4.739 |
4.640 |
4.662 |
-0.095 |
9,769 |
51,724 |
+118 |
Hover/Click |
Feb24 |
230113 |
4.553 |
4.559 |
4.488 |
4.500 |
-0.102 |
2,284 |
16,627 |
+430 |
Hover/Click |
Mar24 |
230113 |
4.058 |
4.062 |
4.014 |
4.031 |
-0.071 |
5,774 |
29,642 |
-51 |
Hover/Click |
Apr24 |
230113 |
3.603 |
3.623 |
3.575 |
3.603 |
-0.042 |
5,922 |
32,971 |
+871 |
Hover/Click |
May24 |
230113 |
3.574 |
3.585 |
3.541 |
3.569 |
-0.040 |
1,022 |
14,131 |
+113 |
Hover/Click |
Total Volume and Open Interest |
446,874 |
1,077,881 |
+7,495 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230113 |
83.91 |
85.50 |
83.50 |
85.28 |
+1.25 |
273,786 |
318,352 |
-25,692 |
Hover/Click |
Apr23 |
230113 |
84.03 |
85.77 |
83.64 |
85.55 |
+1.36 |
203,759 |
316,376 |
+15,921 |
Hover/Click |
May23 |
230113 |
83.81 |
85.56 |
83.42 |
85.34 |
+1.37 |
129,325 |
209,026 |
+3,377 |
Hover/Click |
Jun23 |
230113 |
83.42 |
85.21 |
83.08 |
84.98 |
+1.36 |
144,842 |
269,440 |
+3,321 |
Hover/Click |
Jul23 |
230113 |
83.03 |
84.76 |
82.70 |
84.57 |
+1.33 |
53,060 |
98,560 |
+1,922 |
Hover/Click |
Aug23 |
230113 |
82.67 |
84.30 |
82.29 |
84.11 |
+1.28 |
29,006 |
67,588 |
-847 |
Hover/Click |
Sep23 |
230113 |
82.23 |
83.79 |
81.89 |
83.64 |
+1.24 |
32,635 |
74,316 |
+67 |
Hover/Click |
Oct23 |
230113 |
81.66 |
83.27 |
81.47 |
83.17 |
+1.18 |
11,768 |
41,658 |
+35 |
Hover/Click |
Nov23 |
230113 |
81.26 |
82.86 |
81.07 |
82.72 |
+1.13 |
9,733 |
42,580 |
+1,759 |
Hover/Click |
Dec23 |
230113 |
80.97 |
82.43 |
80.64 |
82.25 |
+1.08 |
63,903 |
190,060 |
+1,163 |
Hover/Click |
Jan24 |
230113 |
81.00 |
81.77 |
81.00 |
81.77 |
+1.02 |
2,998 |
26,770 |
+10 |
Hover/Click |
Feb24 |
230113 |
80.86 |
81.88 |
80.86 |
81.32 |
+0.99 |
4,951 |
35,601 |
+287 |
Hover/Click |
Mar24 |
230113 |
80.54 |
80.89 |
80.42 |
80.87 |
+0.94 |
6,815 |
22,791 |
-683 |
Hover/Click |
Apr24 |
230113 |
79.60 |
80.45 |
79.60 |
80.45 |
+0.90 |
1,156 |
8,323 |
+62 |
Hover/Click |
Total Volume and Open Interest |
994,685 |
1,965,249 |
+1,841 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb23 |
230113 |
916.75 |
940.00 |
914.25 |
932.75 |
+12.25 |
117,752 |
126,480 |
+3,295 |
Hover/Click |
Mar23 |
230113 |
888.50 |
912.25 |
885.25 |
905.00 |
+13.75 |
98,414 |
101,514 |
+1,145 |
Hover/Click |
Apr23 |
230113 |
855.50 |
879.00 |
852.75 |
871.50 |
+13.25 |
48,909 |
57,105 |
+2,339 |
Hover/Click |
May23 |
230113 |
833.50 |
855.00 |
830.25 |
847.75 |
+11.75 |
27,063 |
31,190 |
+1,173 |
Hover/Click |
Jun23 |
230113 |
820.25 |
840.00 |
816.25 |
833.00 |
+10.25 |
28,007 |
44,108 |
+831 |
Hover/Click |
Jul23 |
230113 |
812.25 |
832.25 |
809.75 |
825.75 |
+9.50 |
5,772 |
19,362 |
+359 |
Hover/Click |
Aug23 |
230113 |
807.00 |
826.00 |
805.25 |
820.25 |
+9.00 |
4,157 |
14,542 |
+278 |
Hover/Click |
Sep23 |
230113 |
802.25 |
821.00 |
800.25 |
815.50 |
+9.00 |
5,964 |
20,971 |
-5 |
Hover/Click |
Oct23 |
230113 |
798.00 |
816.50 |
796.25 |
811.00 |
+8.75 |
2,149 |
12,411 |
-323 |
Hover/Click |
Nov23 |
230113 |
791.00 |
809.00 |
789.25 |
803.50 |
+8.25 |
1,604 |
8,125 |
-81 |
Hover/Click |
Total Volume and Open Interest |
365,214 |
509,293 |
-868 |
|
Ethanol(CBOT) |
Feb23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Sep23 |
230113 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb23 |
230113 |
78.36 |
80.10 |
78.00 |
79.86 |
+1.47 |
34,281 |
32,304 |
-3,621 |
Hover/Click |
Mar23 |
230113 |
78.62 |
80.36 |
78.28 |
80.11 |
+1.46 |
47,599 |
59,084 |
+1,610 |
Hover/Click |
Apr23 |
230113 |
78.98 |
80.43 |
78.88 |
80.30 |
+1.42 |
44,999 |
29,890 |
+3,709 |
Hover/Click |
May23 |
230113 |
79.00 |
80.43 |
78.97 |
80.38 |
+1.38 |
19,681 |
18,777 |
-287 |
Hover/Click |
Jun23 |
230113 |
78.59 |
80.31 |
78.58 |
80.29 |
+1.34 |
21,772 |
63,111 |
-1,347 |
Hover/Click |
Jul23 |
230113 |
78.64 |
80.04 |
78.64 |
80.04 |
+1.29 |
5,254 |
13,130 |
+391 |
Hover/Click |
Aug23 |
230113 |
78.31 |
79.68 |
78.31 |
79.68 |
+1.24 |
1,877 |
7,586 |
+190 |
Hover/Click |
Sep23 |
230113 |
78.07 |
79.24 |
78.05 |
79.24 |
+1.19 |
3,334 |
16,506 |
+698 |
Hover/Click |
Oct23 |
230113 |
77.82 |
78.77 |
77.82 |
78.77 |
+1.13 |
759 |
3,424 |
+93 |
Hover/Click |
Nov23 |
230113 |
78.29 |
78.29 |
78.29 |
78.29 |
+1.07 |
963 |
7,066 |
-52 |
Hover/Click |
Dec23 |
230113 |
76.43 |
77.95 |
76.43 |
77.81 |
+1.04 |
8,349 |
63,201 |
+979 |
Hover/Click |
Jan24 |
230113 |
77.31 |
77.31 |
77.31 |
77.31 |
+1.00 |
639 |
4,835 |
-173 |
Hover/Click |
Feb24 |
230113 |
76.83 |
76.83 |
76.83 |
76.83 |
+0.96 |
0 |
1,698 |
+0 |
Hover/Click |
Mar24 |
230113 |
76.35 |
76.35 |
76.35 |
76.35 |
+0.90 |
24 |
2,544 |
+19 |
Hover/Click |
Apr24 |
230113 |
75.93 |
75.93 |
75.93 |
75.93 |
+0.87 |
0 |
800 |
+0 |
Hover/Click |
May24 |
230113 |
75.55 |
75.55 |
75.55 |
75.55 |
+0.83 |
0 |
662 |
+0 |
Hover/Click |
Total Volume and Open Interest |
190,643 |
378,030 |
+2,122 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
230113 |
102.000 |
102.395 |
101.720 |
101.945 |
-0.050 |
22,717 |
41,346 |
-231 |
Hover/Click |
Jun23 |
230113 |
101.630 |
101.930 |
101.400 |
101.605 |
-0.040 |
61 |
730 |
+4 |
Hover/Click |
Sep23 |
230113 |
101.350 |
101.350 |
101.350 |
101.350 |
-0.030 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,778 |
42,080 |
-227 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
69.82 |
70.10 |
69.31 |
69.93 |
+0.05 |
60,568 |
124,252 |
-860 |
Hover/Click |
Jun23 |
230113 |
70.09 |
70.36 |
69.60 |
70.20 |
+0.06 |
73 |
233 |
+22 |
Hover/Click |
Sep23 |
230113 |
70.17 |
70.54 |
69.82 |
70.40 |
+0.06 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,750 |
125,198 |
-830 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
122.34 |
122.68 |
121.67 |
122.45 |
+0.05 |
54,851 |
199,926 |
+1,039 |
Hover/Click |
Jun23 |
230113 |
122.37 |
122.89 |
121.96 |
122.69 |
+0.05 |
70 |
1,075 |
+21 |
Hover/Click |
Sep23 |
230113 |
122.89 |
123.04 |
122.17 |
122.89 |
+0.05 |
0 |
232 |
+0 |
Hover/Click |
Total Volume and Open Interest |
55,365 |
203,988 |
+1,275 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
74.84 |
75.10 |
74.43 |
74.72 |
-0.19 |
44,578 |
129,015 |
-600 |
Hover/Click |
Jun23 |
230113 |
74.90 |
75.17 |
74.54 |
74.81 |
-0.18 |
65 |
3,268 |
-6 |
Hover/Click |
Sep23 |
230113 |
74.79 |
75.24 |
74.63 |
74.89 |
-0.17 |
0 |
406 |
+0 |
Hover/Click |
Dec23 |
230113 |
74.87 |
75.24 |
74.70 |
74.99 |
-0.16 |
26 |
273 |
+1 |
Hover/Click |
Total Volume and Open Interest |
44,717 |
133,302 |
-586 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
77.93 |
79.06 |
77.85 |
78.77 |
+0.84 |
82,396 |
174,448 |
+1,213 |
Hover/Click |
Jun23 |
230113 |
78.99 |
80.14 |
78.95 |
79.87 |
+0.86 |
182 |
1,220 |
-4 |
Hover/Click |
Sep23 |
230113 |
80.90 |
81.16 |
80.90 |
80.90 |
+0.89 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,891 |
176,908 |
+1,163 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
108.45 |
108.70 |
107.99 |
108.55 |
+0.21 |
21,224 |
34,517 |
+1,737 |
Hover/Click |
Jun23 |
230113 |
109.70 |
109.80 |
109.18 |
109.69 |
+0.22 |
29 |
425 |
-6 |
Hover/Click |
Sep23 |
230113 |
110.71 |
110.71 |
110.47 |
110.71 |
+0.23 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,253 |
34,997 |
+1,731 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
108.92 |
109.11 |
108.23 |
108.71 |
-0.21 |
153,474 |
728,994 |
-3,194 |
Hover/Click |
Jun23 |
230113 |
109.59 |
109.72 |
108.87 |
109.33 |
-0.21 |
757 |
8,211 |
-167 |
Hover/Click |
Sep23 |
230113 |
110.11 |
110.19 |
109.36 |
109.83 |
-0.21 |
54 |
1,200 |
+32 |
Hover/Click |
Total Volume and Open Interest |
155,852 |
742,754 |
-3,409 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
525.38 |
528.38 |
523.50 |
527.38 |
+2.25 |
40,200 |
271,395 |
+838 |
Hover/Click |
Jun23 |
230113 |
518.00 |
518.25 |
515.00 |
518.00 |
+2.25 |
0 |
120 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,253 |
271,700 |
+874 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb23 |
230113 |
195.60 |
196.60 |
193.40 |
195.65 |
-0.45 |
9,085 |
31,859 |
-13 |
|
Mar23 |
230113 |
195.60 |
195.60 |
192.60 |
194.70 |
-0.50 |
449 |
1,766 |
+209 |
Hover/Click |
Apr23 |
230113 |
193.55 |
193.55 |
193.55 |
193.55 |
-0.50 |
6 |
5 |
+5 |
|
May23 |
230113 |
192.55 |
192.55 |
192.55 |
192.55 |
-0.50 |
|
|
|
|
Total Volume and Open Interest |
9,540 |
33,630 |
+201 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
130~180 |
131~100 |
129~270 |
130~000 |
-0~210 |
295,424 |
1,175,661 |
-8,693 |
Hover/Click |
Jun23 |
230113 |
131~210 |
132~120 |
131~030 |
131~100 |
-0~170 |
850 |
1,457 |
+845 |
Hover/Click |
Sep23 |
230113 |
132~070 |
132~070 |
132~070 |
132~070 |
-0~170 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
296,274 |
1,177,118 |
-7,848 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
115~085 |
115~155 |
114~240 |
114~245 |
-0~150 |
1,393,845 |
3,915,137 |
+20,905 |
Hover/Click |
Jun23 |
230113 |
115~280 |
116~015 |
115~115 |
115~115 |
-0~150 |
199 |
821 |
+116 |
Hover/Click |
Sep23 |
230113 |
115~225 |
115~225 |
115~225 |
115~225 |
-0~150 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,394,044 |
3,915,959 |
+21,021 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
109~252 |
109~306 |
109~132 |
109~136 |
-0~112 |
873,694 |
4,099,161 |
+5,052 |
Hover/Click |
Jun23 |
230113 |
109~292 |
110~140 |
109~292 |
109~292 |
-0~110 |
50 |
1,229 |
+10 |
Hover/Click |
Sep23 |
230113 |
110~052 |
110~052 |
110~052 |
110~052 |
-0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
873,744 |
4,100,390 |
+5,062 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
103~015 |
103~041 |
102~281 |
102~282 |
-0~057 |
429,301 |
2,312,170 |
-7,684 |
Hover/Click |
Jun23 |
230113 |
103~174 |
103~174 |
103~100 |
103~103 |
-0~054 |
22 |
59 |
+16 |
Hover/Click |
Sep23 |
230113 |
103~163 |
103~163 |
103~163 |
103~163 |
-0~054 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
429,324 |
2,312,230 |
-7,667 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
94.965 |
94.985 |
94.950 |
94.960 |
-0.005 |
94,327 |
863,613 |
-5,455 |
|
Jun23 |
230113 |
94.900 |
94.935 |
94.870 |
94.875 |
-0.030 |
68,037 |
681,383 |
+4,151 |
|
Sep23 |
230113 |
95.055 |
95.085 |
94.975 |
94.980 |
-0.075 |
41,695 |
670,947 |
+656 |
|
Dec23 |
230113 |
95.450 |
95.485 |
95.335 |
95.340 |
-0.115 |
63,273 |
699,378 |
-8,444 |
|
Mar24 |
230113 |
95.980 |
96.015 |
95.855 |
95.860 |
-0.125 |
28,744 |
387,532 |
-1,396 |
|
Jun24 |
230113 |
96.450 |
96.485 |
96.315 |
96.325 |
-0.120 |
20,376 |
404,622 |
+779 |
|
Sep24 |
230113 |
96.745 |
96.780 |
96.625 |
96.630 |
-0.110 |
17,848 |
371,070 |
+2,370 |
|
Dec24 |
230113 |
96.885 |
96.925 |
96.785 |
96.785 |
-0.095 |
34,634 |
579,637 |
-5,084 |
|
Mar25 |
230113 |
96.975 |
97.000 |
96.870 |
96.875 |
-0.075 |
11,963 |
218,401 |
-1,295 |
|
Jun25 |
230113 |
97.000 |
97.040 |
96.920 |
96.925 |
-0.065 |
10,324 |
168,958 |
-876 |
|
Sep25 |
230113 |
97.020 |
97.065 |
96.950 |
96.955 |
-0.060 |
7,826 |
131,047 |
+1,346 |
|
Dec25 |
230113 |
97.035 |
97.070 |
96.965 |
96.970 |
-0.055 |
15,490 |
136,007 |
-1,176 |
|
Mar26 |
230113 |
97.020 |
97.060 |
96.955 |
96.960 |
-0.055 |
8,317 |
78,443 |
+383 |
|
Jun26 |
230113 |
97.005 |
97.035 |
96.940 |
96.940 |
-0.060 |
6,384 |
76,925 |
-509 |
|
Sep26 |
230113 |
96.985 |
97.010 |
96.915 |
96.915 |
-0.060 |
6,994 |
96,930 |
-1,230 |
|
Dec26 |
230113 |
96.960 |
96.985 |
96.895 |
96.895 |
-0.055 |
10,523 |
63,030 |
-1,551 |
|
Mar27 |
230113 |
96.925 |
96.955 |
96.865 |
96.865 |
-0.055 |
5,261 |
41,289 |
-1,091 |
|
Jun27 |
230113 |
96.880 |
96.920 |
96.825 |
96.830 |
-0.050 |
4,793 |
40,363 |
-101 |
|
Total Volume and Open Interest |
489,960 |
5,998,588 |
-15,401 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230113 |
143~02 |
143~23 |
141~26 |
142~03 |
-1~00 |
165,135 |
1,401,417 |
-3,949 |
|
Jun23 |
230113 |
144~11 |
144~11 |
142~12 |
142~20 |
-0~31 |
|
|
|
|
Sep23 |
230113 |
142~20 |
142~20 |
142~20 |
142~20 |
-0~31 |
|
|
|
|
Total Volume and Open Interest |
165,135 |
1,401,417 |
-3,949 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230113 |
122~025 |
122~120 |
121~130 |
121~140 |
-0~210 |
350,501 |
1,455,753 |
+7,502 |
|
Jun23 |
230113 |
122~040 |
122~085 |
121~120 |
121~120 |
-0~230 |
1 |
0 |
-1 |
|
Sep23 |
230113 |
121~120 |
121~120 |
121~120 |
121~120 |
-0~230 |
|
|
|
|
Total Volume and Open Interest |
350,502 |
1,455,753 |
+7,501 |
|
30 Day Federal Funds(CBOT) |
Jan23 |
230113 |
95.670 |
95.670 |
95.668 |
95.668 |
unch |
17,588 |
438,863 |
-9,746 |
|
Feb23 |
230113 |
95.405 |
95.410 |
95.400 |
95.405 |
unch |
85,547 |
431,128 |
+21,043 |
|
Mar23 |
230113 |
95.340 |
95.345 |
95.335 |
95.335 |
-0.005 |
19,247 |
74,758 |
+2,424 |
|
Apr23 |
230113 |
95.205 |
95.215 |
95.190 |
95.195 |
-0.010 |
52,364 |
136,420 |
-250 |
|
May23 |
230113 |
95.110 |
95.130 |
95.095 |
95.095 |
-0.015 |
42,448 |
97,959 |
-5,275 |
|
Jun23 |
230113 |
95.090 |
95.120 |
95.080 |
95.080 |
-0.015 |
12,750 |
49,023 |
-1,390 |
|
Total Volume and Open Interest |
320,886 |
1,532,321 |
+5,176 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
230112 |
145.59 |
145.61 |
145.01 |
145.02 |
-0.60 |
720 |
13,004 |
+257 |
Hover/Click |
Jun23 |
230112 |
145.02 |
145.02 |
145.02 |
145.02 |
-0.60 |
|
|
|
Hover/Click |
Sep23 |
230112 |
145.02 |
145.02 |
145.02 |
145.02 |
-0.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
720 |
13,004 |
+257 |
|
Euro-Buxl(EUREX) |
Mar23 |
230113 |
148.68 |
149.80 |
147.04 |
147.42 |
-0.66 |
62,152 |
224,030 |
+3,836 |
|
Jun23 |
230113 |
146.78 |
146.78 |
146.78 |
146.78 |
-0.66 |
25 |
67 |
-11 |
|
Sep23 |
230113 |
145.84 |
145.84 |
145.84 |
145.84 |
-0.66 |
|
|
|
|
Total Volume and Open Interest |
62,177 |
224,097 |
+3,825 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
230113 |
138.45 |
139.06 |
138.01 |
138.31 |
+0.09 |
981,849 |
1,453,520 |
+69,258 |
Hover/Click |
Jun23 |
230113 |
137.12 |
137.53 |
137.12 |
137.13 |
+0.09 |
2 |
54 |
+0 |
Hover/Click |
Sep23 |
230113 |
135.64 |
135.64 |
135.64 |
135.64 |
+0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
981,851 |
1,453,574 |
+69,258 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
230113 |
117.90 |
118.24 |
117.69 |
117.88 |
+0.03 |
666,951 |
1,707,074 |
+8,226 |
Hover/Click |
Jun23 |
230113 |
118.25 |
118.25 |
118.25 |
118.25 |
+0.03 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
230113 |
119.82 |
119.82 |
119.82 |
119.82 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
666,951 |
1,707,075 |
+8,226 |
|
Euro-Schatz(EUREX) |
Mar23 |
230113 |
105.85 |
105.94 |
105.78 |
105.82 |
-0.01 |
454,660 |
1,841,899 |
+62,443 |
|
Jun23 |
230113 |
105.99 |
105.99 |
105.99 |
105.99 |
-0.01 |
0 |
4 |
+0 |
|
Sep23 |
230113 |
106.57 |
106.57 |
106.57 |
106.57 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
454,660 |
1,841,903 |
+62,443 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230113 |
97.030 |
97.030 |
97.030 |
97.030 |
-0.015 |
0 |
397 |
+0 |
|
Jun23 |
230113 |
96.565 |
96.565 |
96.565 |
96.565 |
-0.005 |
0 |
55 |
+0 |
|
Sep23 |
230113 |
96.545 |
96.545 |
96.545 |
96.545 |
-0.005 |
0 |
294 |
+0 |
|
Total Volume and Open Interest |
0 |
1,081 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230113 |
104~11 |
104~30 |
103~29 |
104~07 |
+0~01 |
214,301 |
365,930 |
-10,053 |
Hover/Click |
Jun23 |
230113 |
102~27 |
102~27 |
102~27 |
102~27 |
+0~01 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
214,301 |
365,931 |
-10,053 |
|
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 |
230113 |
97.040 |
97.050 |
97.025 |
97.030 |
-0.015 |
198,947 |
522,085 |
+3,793 |
|
Jun23 |
230113 |
96.575 |
96.615 |
96.540 |
96.560 |
-0.005 |
188,172 |
561,300 |
+3,587 |
|
Sep23 |
230113 |
96.550 |
96.610 |
96.510 |
96.540 |
-0.005 |
136,648 |
470,434 |
+1,475 |
|
Total Volume and Open Interest |
1,377,546 |
3,994,577 |
+31,007 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
230113 |
96.46 |
96.51 |
96.39 |
96.48 |
+0.02 |
25,478 |
241,583 |
+3,259 |
|
Jun23 |
230113 |
96.15 |
96.26 |
96.08 |
96.19 |
+0.03 |
22,987 |
173,992 |
+2,626 |
|
Sep23 |
230113 |
96.04 |
96.17 |
95.99 |
96.10 |
+0.05 |
13,249 |
137,785 |
+4,046 |
|
Dec23 |
230113 |
96.06 |
96.19 |
96.03 |
96.12 |
+0.05 |
9,639 |
144,508 |
+696 |
|
Mar24 |
230113 |
96.15 |
96.29 |
96.12 |
96.20 |
+0.04 |
7,845 |
98,235 |
-968 |
|
Jun24 |
230113 |
96.27 |
96.41 |
96.26 |
96.32 |
+0.04 |
13,685 |
89,170 |
+1,755 |
|
Sep24 |
230113 |
96.37 |
96.50 |
96.36 |
96.41 |
+0.03 |
4,974 |
46,851 |
-249 |
|
Dec24 |
230113 |
96.45 |
96.58 |
96.40 |
96.48 |
+0.02 |
4,964 |
19,689 |
+1,862 |
|
Mar25 |
230113 |
96.62 |
96.62 |
96.51 |
96.51 |
+0.01 |
1 |
446 |
+0 |
|
Jun25 |
230113 |
96.49 |
96.49 |
96.49 |
96.49 |
+0.01 |
0 |
224 |
+0 |
|
Total Volume and Open Interest |
102,822 |
952,942 |
+13,027 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230113 |
96.39 |
96.49 |
96.37 |
96.40 |
+0.01 |
104,990 |
957,556 |
-8,258 |
|
Jun23 |
230113 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
104,990 |
957,556 |
-8,258 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230113 |
96.75 |
96.85 |
96.71 |
96.76 |
+0.01 |
126,440 |
663,463 |
-14,215 |
|
Jun23 |
230113 |
96.76 |
96.76 |
96.76 |
96.76 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
126,440 |
663,463 |
-14,215 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb23 |
230113 |
1898.8 |
1925.3 |
1895.1 |
1921.7 |
+22.9 |
222,250 |
293,793 |
-28,972 |
Hover/Click |
Apr23 |
230113 |
1916.0 |
1942.1 |
1911.9 |
1938.5 |
+23.0 |
65,905 |
144,416 |
+26,850 |
Hover/Click |
Jun23 |
230113 |
1932.4 |
1958.6 |
1929.1 |
1955.4 |
+23.1 |
7,711 |
25,657 |
+3,250 |
Hover/Click |
Aug23 |
230113 |
1950.0 |
1975.7 |
1947.0 |
1972.3 |
+23.7 |
1,989 |
7,570 |
+419 |
Hover/Click |
Oct23 |
230113 |
1975.8 |
1992.6 |
1974.5 |
1988.7 |
+23.8 |
854 |
2,081 |
+690 |
Hover/Click |
Dec23 |
230113 |
1982.6 |
2008.2 |
1980.4 |
2005.3 |
+24.1 |
1,597 |
8,534 |
+93 |
Hover/Click |
Feb24 |
230113 |
2018.5 |
2024.5 |
2018.5 |
2022.1 |
+24.7 |
62 |
513 |
+4 |
Hover/Click |
Apr24 |
230113 |
2036.5 |
2036.5 |
2036.5 |
2036.5 |
+24.9 |
0 |
1 |
+0 |
Hover/Click |
Jun24 |
230113 |
2050.7 |
2050.7 |
2050.7 |
2050.7 |
+24.9 |
0 |
294 |
+0 |
Hover/Click |
Aug24 |
230113 |
2062.1 |
2062.1 |
2062.1 |
2062.1 |
+24.9 |
|
|
|
Hover/Click |
Oct24 |
230113 |
2076.2 |
2076.2 |
2076.2 |
2076.2 |
+24.9 |
|
|
|
Hover/Click |
Dec24 |
230113 |
2085.0 |
2090.0 |
2085.0 |
2090.0 |
+24.9 |
3 |
152 |
-3 |
Hover/Click |
Total Volume and Open Interest |
301,941 |
484,992 |
+3,473 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230113 |
2392.0 |
2444.5 |
2362.0 |
2437.2 |
+36.8 |
57,031 |
109,306 |
-1,431 |
Hover/Click |
May23 |
230113 |
2410.0 |
2463.0 |
2381.5 |
2456.1 |
+36.7 |
2,795 |
13,860 |
+486 |
Hover/Click |
Jul23 |
230113 |
2432.0 |
2478.5 |
2407.5 |
2476.5 |
+36.8 |
598 |
3,404 |
+258 |
Hover/Click |
Sep23 |
230113 |
2446.0 |
2498.5 |
2430.0 |
2497.4 |
+36.9 |
72 |
1,714 |
+28 |
Hover/Click |
Dec23 |
230113 |
2474.0 |
2533.0 |
2450.5 |
2525.9 |
+36.8 |
18 |
742 |
+11 |
Hover/Click |
Mar24 |
230113 |
2556.0 |
2556.0 |
2551.9 |
2551.9 |
+36.9 |
3 |
20 |
+1 |
Hover/Click |
May24 |
230113 |
2571.7 |
2571.7 |
2571.7 |
2571.7 |
+36.9 |
2 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
60,632 |
129,287 |
-674 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan23 |
230113 |
1067.3 |
1067.3 |
1049.0 |
1063.7 |
-10.9 |
69 |
118 |
-173 |
Hover/Click |
Apr23 |
230113 |
1079.6 |
1086.0 |
1055.1 |
1072.5 |
-11.8 |
20,348 |
70,254 |
+28 |
Hover/Click |
Jul23 |
230113 |
1089.4 |
1090.2 |
1063.8 |
1079.9 |
-10.7 |
464 |
1,676 |
+275 |
Hover/Click |
Oct23 |
230113 |
1087.5 |
1087.8 |
1071.7 |
1081.9 |
-11.1 |
22 |
138 |
+14 |
Hover/Click |
Total Volume and Open Interest |
20,909 |
72,359 |
+143 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
230113 |
1789.00 |
1807.50 |
1730.00 |
1787.30 |
-3.60 |
1,291 |
8,148 |
+79 |
Hover/Click |
Jun23 |
230113 |
1809.50 |
1809.50 |
1763.00 |
1802.70 |
-5.30 |
93 |
308 |
+33 |
Hover/Click |
Sep23 |
230113 |
1812.70 |
1812.70 |
1812.70 |
1812.70 |
-5.30 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,384 |
8,464 |
+112 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230113 |
417.30 |
422.25 |
412.85 |
421.60 |
+1.95 |
88,479 |
125,646 |
+4,145 |
Hover/Click |
May23 |
230113 |
417.30 |
422.55 |
413.40 |
422.05 |
+1.95 |
14,039 |
31,980 |
+1,261 |
Hover/Click |
Jul23 |
230113 |
418.95 |
422.70 |
413.70 |
422.35 |
+1.95 |
8,158 |
12,623 |
+114 |
Hover/Click |
Sep23 |
230113 |
419.00 |
422.50 |
414.80 |
422.35 |
+2.05 |
2,003 |
7,403 |
+320 |
Hover/Click |
Dec23 |
230113 |
418.60 |
422.45 |
415.00 |
422.05 |
+2.05 |
492 |
7,711 |
-4 |
Hover/Click |
Total Volume and Open Interest |
114,282 |
192,130 |
+5,747 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230113 |
34308 |
34464 |
34006 |
34416 |
+97 |
122,663 |
78,869 |
+1,674 |
Hover/Click |
Jun23 |
230113 |
34574 |
34713 |
34270 |
34677 |
+97 |
96 |
428 |
+4 |
Hover/Click |
Sep23 |
230113 |
34798 |
34900 |
34558 |
34836 |
+96 |
2 |
11 |
+2 |
Hover/Click |
Dec23 |
230113 |
35036 |
35036 |
34908 |
35036 |
+96 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
122,761 |
79,308 |
+1,680 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
4003.00 |
4024.25 |
3961.75 |
4018.25 |
+14.75 |
1,398,769 |
2,045,588 |
+26,463 |
Hover/Click |
Jun23 |
230113 |
4035.75 |
4058.75 |
3996.75 |
4053.00 |
+14.75 |
765 |
9,347 |
+153 |
Hover/Click |
Sep23 |
230113 |
4064.00 |
4093.00 |
4033.25 |
4088.50 |
+15.25 |
24 |
851 |
+2 |
Hover/Click |
Dec23 |
230113 |
4110.00 |
4123.00 |
4072.50 |
4123.00 |
+15.00 |
480 |
1,956 |
+316 |
Hover/Click |
Total Volume and Open Interest |
1,400,038 |
2,059,500 |
+26,934 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
11528.50 |
11619.50 |
11389.00 |
11608.00 |
+73.75 |
500,153 |
255,073 |
+2,943 |
Hover/Click |
Jun23 |
230113 |
11635.50 |
11737.25 |
11513.00 |
11726.75 |
+73.00 |
381 |
1,151 |
+38 |
Hover/Click |
Sep23 |
230113 |
11846.00 |
11852.75 |
11659.75 |
11846.00 |
+73.00 |
21 |
112 |
+1 |
Hover/Click |
Total Volume and Open Interest |
500,555 |
256,607 |
+2,982 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
230113 |
2583.40 |
2597.30 |
2558.10 |
2594.50 |
+12.40 |
8,355 |
42,102 |
-439 |
Hover/Click |
Jun23 |
230113 |
2613.50 |
2613.50 |
2595.60 |
2613.50 |
+12.10 |
|
|
|
Hover/Click |
Sep23 |
230113 |
2632.80 |
2632.80 |
2632.80 |
2632.80 |
+12.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,355 |
42,102 |
-439 |
|
Volatility Index(CBOE) |
Jan23 |
230113 |
19.90 |
20.20 |
19.13 |
19.50 |
-0.32 |
53,225 |
61,546 |
-9,480 |
|
Feb23 |
230113 |
21.36 |
21.50 |
20.54 |
20.73 |
-0.52 |
59,284 |
139,449 |
+10,518 |
|
Mar23 |
230113 |
22.40 |
22.50 |
21.60 |
21.85 |
-0.45 |
23,622 |
46,256 |
+4,148 |
|
Apr23 |
230113 |
23.14 |
23.22 |
22.42 |
22.60 |
-0.45 |
10,297 |
26,256 |
+594 |
|
Total Volume and Open Interest |
156,780 |
308,136 |
+6,921 |
|
S & P 600(CME) |
Mar23 |
230113 |
1245.60 |
1245.60 |
1245.60 |
1245.60 |
+7.30 |
|
|
|
|
Jun23 |
230113 |
1254.80 |
1254.80 |
1254.80 |
1254.80 |
+7.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
230113 |
1886.00 |
1900.80 |
1867.30 |
1898.10 |
+12.30 |
169,677 |
428,822 |
-2,919 |
Hover/Click |
Jun23 |
230113 |
1899.00 |
1916.10 |
1884.10 |
1914.30 |
+12.50 |
206 |
686 |
+20 |
Hover/Click |
Sep23 |
230113 |
1899.30 |
1929.00 |
1899.30 |
1925.30 |
+11.50 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
169,883 |
429,509 |
-2,899 |
|
Nikkei 225(CME) |
Mar23 |
230113 |
26230 |
26385 |
25700 |
25820 |
-405 |
4,068 |
12,413 |
+427 |
|
Jun23 |
230113 |
25635 |
26180 |
25565 |
25665 |
-410 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
4,068 |
12,418 |
+427 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar23 |
230112 |
26395 |
26530 |
26330 |
26370 |
-10 |
41,259 |
91,303 |
+514 |
|
Jun23 |
230112 |
26185 |
26185 |
26090 |
26090 |
-55 |
1 |
3,220 |
+12 |
|
Sep23 |
230112 |
26085 |
26085 |
26085 |
26085 |
-10 |
0 |
98 |
+0 |
|
Total Volume and Open Interest |
41,285 |
108,856 |
+604 |
|
Nikkei 225 Mini(JPX) |
Mar23 |
230113 |
26200 |
26360 |
26055 |
26080 |
-290 |
357,865 |
734,844 |
+356,824 |
|
Jun23 |
230112 |
26100 |
26260 |
26085 |
26120 |
-20 |
11,947 |
13,475 |
-392 |
|
Sep23 |
230112 |
26050 |
26200 |
26040 |
26060 |
-40 |
621 |
1,251 |
+167 |
|
Total Volume and Open Interest |
401,701 |
518,687 |
+74,989 |
|
Nikkei 225(JPX) |
Mar23 |
230113 |
26200 |
26350 |
26060 |
26080 |
-290 |
27,092 |
223,863 |
+22,240 |
|
Jun23 |
230113 |
25940 |
26100 |
25810 |
25820 |
-300 |
175 |
19,362 |
+70 |
|
Sep23 |
230113 |
25800 |
25800 |
25780 |
25780 |
-280 |
3 |
3,381 |
-1 |
|
Total Volume and Open Interest |
27,270 |
303,133 |
+24,495 |
|
Nikkei 225(CME) Yen |
Mar23 |
230113 |
26195 |
26355 |
25670 |
25790 |
-405 |
19,365 |
40,521 |
-635 |
|
Jun23 |
230113 |
25445 |
26080 |
25440 |
25540 |
-405 |
12 |
15 |
+11 |
|
Sep23 |
230113 |
25510 |
25510 |
25510 |
25510 |
-405 |
|
|
|
|
Total Volume and Open Interest |
19,377 |
40,537 |
-624 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230113 |
25790 |
25790 |
25790 |
25790 |
-410 |
|
|
|
|
Jun23 |
230113 |
25540 |
25540 |
25540 |
25540 |
-410 |
|
|
|
|
Sep23 |
230113 |
25510 |
25510 |
25510 |
25510 |
-410 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan23 |
230113 |
6992.0 |
7058.0 |
6978.5 |
7024.5 |
+47.0 |
54,972 |
212,699 |
-752 |
|
Feb23 |
230113 |
7009.5 |
7065.0 |
6990.0 |
7035.0 |
+47.5 |
206 |
318 |
+196 |
|
Mar23 |
230113 |
7043.0 |
7078.0 |
6984.5 |
7047.0 |
+47.0 |
67 |
975 |
+4 |
|
Jun23 |
230113 |
6947.5 |
6947.5 |
6941.0 |
6941.0 |
+47.0 |
0 |
21 |
+0 |
|
Sep23 |
230113 |
6983.5 |
6983.5 |
6983.5 |
6983.5 |
+47.0 |
|
|
|
|
Dec23 |
230113 |
7018.0 |
7018.0 |
7018.0 |
7018.0 |
+47.0 |
|
|
|
|
Total Volume and Open Interest |
55,245 |
214,015 |
-552 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan23 |
230113 |
21598 |
21837 |
21478 |
21782 |
+193 |
118,295 |
112,263 |
-597 |
|
Feb23 |
230113 |
21688 |
21899 |
21580 |
21848 |
+187 |
2,323 |
5,829 |
+750 |
|
Mar23 |
230113 |
21717 |
21899 |
21621 |
21856 |
+185 |
407 |
6,440 |
+59 |
|
Total Volume and Open Interest |
122,112 |
130,882 |
+756 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
230113 |
15168.0 |
15213.0 |
15098.0 |
15153.0 |
+16.0 |
52,416 |
81,041 |
+1,409 |
|
Jun23 |
230113 |
15314.0 |
15317.0 |
15314.0 |
15317.0 |
+17.0 |
26 |
78 |
+7 |
|
Sep23 |
230113 |
15437.0 |
15437.0 |
15437.0 |
15437.0 |
+19.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
52,442 |
81,126 |
+1,416 |
|
Mini-DAX(EUREX) |
Mar23 |
230113 |
15162.0 |
15220.0 |
15098.0 |
15153.0 |
+16.0 |
53,794 |
11,746 |
+566 |
|
Jun23 |
230113 |
15290.0 |
15367.0 |
15272.0 |
15317.0 |
+17.0 |
17 |
88 |
-2 |
|
Sep23 |
230113 |
15437.0 |
15437.0 |
15437.0 |
15437.0 |
+19.0 |
|
|
|
|
Total Volume and Open Interest |
53,811 |
11,834 |
+564 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230113 |
4148 |
4179 |
4132 |
4157 |
+18 |
880,513 |
3,805,089 |
+28,183 |
|
Jun23 |
230113 |
4104 |
4121 |
4101 |
4101 |
+18 |
22 |
71,453 |
+4 |
|
Sep23 |
230113 |
4123 |
4123 |
4123 |
4123 |
+19 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
884,707 |
3,891,584 |
+32,273 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
230113 |
11199 |
11257 |
11165 |
11201 |
-12 |
39,982 |
173,813 |
+2,084 |
|
Jun23 |
230113 |
11075 |
11075 |
11075 |
11075 |
-13 |
460 |
3,494 |
+458 |
|
Sep23 |
230113 |
11108 |
11108 |
11108 |
11108 |
-13 |
|
|
|
|
Total Volume and Open Interest |
40,442 |
177,307 |
+2,542 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230113 |
7803.00 |
7852.50 |
7788.50 |
7836.50 |
+43.50 |
91,492 |
600,431 |
+8,075 |
|
Jun23 |
230113 |
7815.00 |
7838.00 |
7802.00 |
7838.00 |
+44.00 |
0 |
47 |
+0 |
|
Sep23 |
230113 |
7846.00 |
7846.00 |
7846.00 |
7846.00 |
+44.00 |
|
|
|
|
Total Volume and Open Interest |
91,492 |
600,478 |
+8,075 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
230113 |
7230.0 |
7304.0 |
7208.0 |
7275.0 |
+44.0 |
30,860 |
246,358 |
+777 |
|
Jun23 |
230113 |
7305.0 |
7305.0 |
7305.0 |
7305.0 |
+44.0 |
1 |
365 |
+1 |
|
Sep23 |
230113 |
7238.0 |
7238.0 |
7238.0 |
7238.0 |
+44.0 |
|
|
|
|
Total Volume and Open Interest |
30,865 |
246,889 |
+777 |
|
FTSE MIB(ISE) |
Mar23 |
230113 |
25740.00 |
25885.00 |
25640.00 |
25771.00 |
+29.00 |
12,419 |
77,229 |
-798 |
|
Jun23 |
230113 |
25275.00 |
25475.00 |
25275.00 |
25379.00 |
+27.00 |
15 |
589 |
+11 |
|
Sep23 |
230113 |
25484.00 |
25484.00 |
25484.00 |
25484.00 |
+20.00 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
12,434 |
77,828 |
-787 |
|
KOSPI 200(KFE) |
Mar23 |
230113 |
314.00 |
317.15 |
313.60 |
315.30 |
+2.00 |
260,706 |
304,906 |
+2,142 |
|
Jun23 |
230113 |
315.85 |
319.00 |
315.70 |
317.15 |
+1.80 |
286 |
24,950 |
+647 |
|
Sep23 |
230113 |
319.00 |
319.00 |
319.00 |
319.00 |
+2.55 |
2 |
3,152 |
+400 |
|
Total Volume and Open Interest |
260,994 |
366,384 |
+3,189 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan23 |
230113 |
605.50 |
607.20 |
600.40 |
605.50 |
+4.50 |
233 |
909 |
-135 |
|
Feb23 |
230113 |
601.35 |
605.75 |
599.50 |
603.80 |
+4.50 |
233 |
644 |
+226 |
|
Mar23 |
230113 |
601.30 |
601.30 |
601.30 |
601.30 |
-0.50 |
|
|
|
|
Total Volume and Open Interest |
466 |
1,553 |
+91 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|