|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 03, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
211103 |
1242.25 |
1245.00 |
1228.50 |
1231.50 |
-12.50 |
3,899 |
2,820 |
-1,535 |
Hover/Click |
Jan22 |
211103 |
1254.25 |
1257.75 |
1239.50 |
1244.25 |
-12.00 |
85,984 |
263,771 |
-1,369 |
Hover/Click |
Mar22 |
211103 |
1265.00 |
1268.25 |
1250.50 |
1255.25 |
-11.75 |
34,160 |
142,801 |
+2,524 |
Hover/Click |
May22 |
211103 |
1273.25 |
1277.50 |
1260.00 |
1265.00 |
-11.50 |
13,953 |
67,622 |
+1,634 |
Hover/Click |
Jul22 |
211103 |
1279.00 |
1282.50 |
1266.25 |
1271.50 |
-10.25 |
10,246 |
61,432 |
+732 |
Hover/Click |
Aug22 |
211103 |
1271.25 |
1277.25 |
1262.75 |
1267.50 |
-8.75 |
215 |
5,799 |
-10 |
Hover/Click |
Sep22 |
211103 |
1255.00 |
1258.25 |
1245.00 |
1249.00 |
-9.00 |
354 |
4,035 |
-42 |
Hover/Click |
Nov22 |
211103 |
1246.00 |
1249.00 |
1235.75 |
1239.25 |
-8.75 |
6,004 |
49,510 |
+1,285 |
Hover/Click |
Jan23 |
211103 |
1246.25 |
1250.00 |
1237.00 |
1241.00 |
-8.25 |
469 |
4,670 |
+153 |
Hover/Click |
Mar23 |
211103 |
1230.75 |
1230.75 |
1217.50 |
1221.25 |
-8.50 |
699 |
8,920 |
+467 |
Hover/Click |
May23 |
211103 |
1226.00 |
1226.00 |
1212.25 |
1215.75 |
-9.00 |
93 |
1,926 |
+2 |
Hover/Click |
Jul23 |
211103 |
1224.25 |
1224.25 |
1215.25 |
1217.75 |
-8.25 |
38 |
481 |
+10 |
Hover/Click |
Aug23 |
211103 |
1212.00 |
1212.00 |
1212.00 |
1212.00 |
-8.25 |
0 |
31 |
+0 |
Hover/Click |
Sep23 |
211103 |
1201.00 |
1201.00 |
1201.00 |
1201.00 |
-8.25 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
156,249 |
614,980 |
+3,864 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
337.00 |
341.30 |
335.90 |
340.80 |
+3.60 |
48,848 |
141,882 |
-1,425 |
Hover/Click |
Jan22 |
211103 |
334.10 |
337.90 |
333.20 |
337.20 |
+2.90 |
22,319 |
102,877 |
+389 |
Hover/Click |
Mar22 |
211103 |
335.20 |
337.60 |
332.80 |
336.70 |
+1.50 |
16,740 |
76,626 |
+2,345 |
Hover/Click |
May22 |
211103 |
338.20 |
340.50 |
335.90 |
339.60 |
+1.10 |
6,867 |
45,551 |
+1,141 |
Hover/Click |
Jul22 |
211103 |
341.90 |
343.80 |
339.30 |
342.90 |
+0.90 |
3,567 |
37,488 |
+86 |
Hover/Click |
Aug22 |
211103 |
341.80 |
343.80 |
339.40 |
342.60 |
+0.80 |
332 |
10,168 |
+63 |
Hover/Click |
Sep22 |
211103 |
340.80 |
342.80 |
338.70 |
341.80 |
+1.00 |
395 |
9,388 |
-18 |
Hover/Click |
Oct22 |
211103 |
336.90 |
340.30 |
336.60 |
339.00 |
+0.70 |
102 |
5,423 |
+18 |
Hover/Click |
Dec22 |
211103 |
339.10 |
341.50 |
337.60 |
340.30 |
+0.80 |
1,682 |
14,611 |
+340 |
Hover/Click |
Jan23 |
211103 |
337.40 |
340.90 |
337.00 |
340.00 |
+1.00 |
99 |
515 |
+66 |
Hover/Click |
Total Volume and Open Interest |
101,010 |
446,882 |
+3,021 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
61.97 |
62.44 |
60.62 |
61.03 |
-0.96 |
39,321 |
120,471 |
-663 |
Hover/Click |
Jan22 |
211103 |
61.67 |
62.10 |
60.43 |
60.74 |
-0.93 |
17,553 |
95,006 |
-342 |
Hover/Click |
Mar22 |
211103 |
61.00 |
61.39 |
59.86 |
60.07 |
-0.91 |
14,552 |
67,398 |
+1,972 |
Hover/Click |
May22 |
211103 |
60.14 |
60.54 |
59.08 |
59.25 |
-0.87 |
8,532 |
56,054 |
+595 |
Hover/Click |
Jul22 |
211103 |
59.45 |
59.86 |
58.45 |
58.59 |
-0.83 |
6,467 |
41,494 |
-714 |
Hover/Click |
Aug22 |
211103 |
58.65 |
59.01 |
57.70 |
57.79 |
-0.78 |
2,033 |
8,469 |
+82 |
Hover/Click |
Sep22 |
211103 |
58.12 |
58.50 |
57.14 |
57.26 |
-0.76 |
3,290 |
5,395 |
+451 |
Hover/Click |
Oct22 |
211103 |
58.00 |
58.05 |
56.70 |
56.84 |
-0.75 |
3,208 |
6,019 |
+293 |
Hover/Click |
Dec22 |
211103 |
57.22 |
57.86 |
56.50 |
56.70 |
-0.70 |
2,898 |
15,076 |
+735 |
Hover/Click |
Jan23 |
211103 |
57.34 |
57.51 |
56.23 |
56.45 |
-0.67 |
2 |
762 |
+1 |
Hover/Click |
Total Volume and Open Interest |
97,878 |
420,955 |
+2,410 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
211103 |
1020.0 |
1028.9 |
1020.0 |
1028.9 |
-36.9 |
8 |
1,180 |
-6 |
Hover/Click |
Jan22 |
211103 |
989.3 |
993.0 |
981.6 |
990.7 |
-0.1 |
10,944 |
80,234 |
-1,045 |
Hover/Click |
Mar22 |
211103 |
955.0 |
964.4 |
954.5 |
963.1 |
-0.6 |
4,722 |
59,651 |
+2,078 |
Hover/Click |
May22 |
211103 |
922.1 |
931.7 |
922.1 |
930.8 |
+0.1 |
1,801 |
22,264 |
+843 |
Hover/Click |
Jul22 |
211103 |
880.3 |
889.1 |
880.3 |
888.2 |
+2.5 |
484 |
17,892 |
+92 |
Hover/Click |
Total Volume and Open Interest |
18,380 |
188,784 |
+2,210 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
572.00 |
573.25 |
563.00 |
564.00 |
-9.00 |
197,409 |
596,163 |
-898 |
Hover/Click |
Mar22 |
211103 |
580.25 |
581.25 |
571.25 |
572.25 |
-9.00 |
79,099 |
394,631 |
+9,043 |
Hover/Click |
May22 |
211103 |
584.50 |
585.50 |
575.50 |
576.50 |
-9.00 |
32,211 |
166,767 |
+2,015 |
Hover/Click |
Jul22 |
211103 |
584.50 |
585.50 |
575.50 |
577.00 |
-8.50 |
31,231 |
142,693 |
+3,378 |
Hover/Click |
Sep22 |
211103 |
559.00 |
559.00 |
552.00 |
553.25 |
-5.50 |
3,441 |
45,373 |
+466 |
Hover/Click |
Dec22 |
211103 |
550.00 |
551.25 |
545.50 |
546.25 |
-4.75 |
17,798 |
129,125 |
+2,524 |
Hover/Click |
Mar23 |
211103 |
556.25 |
557.50 |
552.25 |
552.75 |
-4.75 |
671 |
6,592 |
+200 |
Hover/Click |
May23 |
211103 |
557.50 |
558.25 |
554.00 |
554.25 |
-5.00 |
66 |
559 |
+6 |
Hover/Click |
Jul23 |
211103 |
555.75 |
557.75 |
552.00 |
552.75 |
-5.25 |
160 |
5,466 |
+19 |
Hover/Click |
Sep23 |
211103 |
516.25 |
516.25 |
516.25 |
516.25 |
-3.50 |
18 |
187 |
+10 |
Hover/Click |
Total Volume and Open Interest |
362,458 |
1,494,397 |
+16,841 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
790.50 |
796.75 |
777.50 |
781.00 |
-10.50 |
73,027 |
182,204 |
-2,431 |
Hover/Click |
Mar22 |
211103 |
801.75 |
808.50 |
789.75 |
792.75 |
-10.75 |
31,299 |
112,827 |
+4,063 |
Hover/Click |
May22 |
211103 |
804.75 |
811.00 |
793.25 |
796.50 |
-10.25 |
10,860 |
31,821 |
+158 |
Hover/Click |
Jul22 |
211103 |
789.50 |
796.50 |
781.75 |
786.50 |
-6.25 |
10,294 |
47,874 |
+1,748 |
Hover/Click |
Sep22 |
211103 |
790.75 |
796.50 |
782.50 |
786.75 |
-6.25 |
2,624 |
9,805 |
+178 |
Hover/Click |
Dec22 |
211103 |
794.00 |
799.75 |
786.50 |
790.75 |
-6.00 |
3,551 |
21,670 |
+1,348 |
Hover/Click |
Total Volume and Open Interest |
132,540 |
413,268 |
+5,303 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211103 |
796.50 |
802.00 |
786.25 |
790.75 |
-7.50 |
26,174 |
108,416 |
-500 |
Hover/Click |
Mar22 |
211103 |
800.25 |
805.50 |
790.25 |
794.00 |
-7.75 |
12,193 |
69,097 |
+812 |
Hover/Click |
May22 |
211103 |
800.00 |
805.00 |
790.25 |
794.00 |
-7.50 |
5,164 |
19,135 |
+827 |
Hover/Click |
Jul22 |
211103 |
789.50 |
793.25 |
780.75 |
783.75 |
-6.50 |
4,312 |
27,536 |
+974 |
Hover/Click |
Sep22 |
211103 |
787.25 |
790.75 |
779.25 |
782.00 |
-7.00 |
474 |
5,989 |
+197 |
Hover/Click |
Dec22 |
211103 |
792.25 |
796.25 |
785.00 |
788.00 |
-6.75 |
996 |
5,310 |
+552 |
Hover/Click |
Mar23 |
211103 |
785.25 |
788.50 |
785.25 |
788.00 |
-6.50 |
55 |
748 |
+29 |
Hover/Click |
Total Volume and Open Interest |
49,458 |
237,191 |
+2,927 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211103 |
1075.50 |
1075.50 |
1033.75 |
1044.00 |
-31.50 |
4,967 |
34,827 |
-1,459 |
Hover/Click |
Mar22 |
211103 |
1055.00 |
1056.00 |
1017.25 |
1027.00 |
-29.00 |
4,592 |
28,369 |
+1,972 |
Hover/Click |
May22 |
211103 |
1022.50 |
1030.50 |
992.25 |
1002.00 |
-26.25 |
1,769 |
6,513 |
+801 |
Hover/Click |
Jul22 |
211103 |
976.75 |
982.75 |
954.75 |
961.50 |
-18.50 |
685 |
3,582 |
+20 |
Hover/Click |
Sep22 |
211103 |
870.00 |
870.00 |
860.25 |
863.25 |
-11.25 |
213 |
2,999 |
+146 |
Hover/Click |
Dec22 |
211103 |
858.50 |
860.25 |
857.00 |
860.25 |
-7.50 |
71 |
893 |
+27 |
Hover/Click |
Total Volume and Open Interest |
12,297 |
77,183 |
+1,507 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
768.00 |
768.00 |
730.00 |
746.50 |
-13.75 |
552 |
3,104 |
-134 |
Hover/Click |
Mar22 |
211103 |
733.00 |
737.00 |
705.00 |
722.00 |
-10.50 |
233 |
1,534 |
+72 |
Hover/Click |
May22 |
211103 |
723.50 |
723.50 |
692.50 |
707.75 |
-10.00 |
31 |
379 |
+8 |
Hover/Click |
Jul22 |
211103 |
670.00 |
673.50 |
651.50 |
668.75 |
-8.00 |
24 |
183 |
-1 |
Hover/Click |
Total Volume and Open Interest |
858 |
5,433 |
-47 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
211103 |
13.02 |
13.02 |
13.02 |
13.02 |
unch |
68 |
58 |
-101 |
Hover/Click |
Jan22 |
211103 |
13.28 |
13.31 |
13.24 |
13.27 |
-0.01 |
798 |
7,359 |
+59 |
Hover/Click |
Mar22 |
211103 |
13.52 |
13.52 |
13.47 |
13.49 |
-0.01 |
63 |
419 |
+28 |
Hover/Click |
May22 |
211103 |
13.60 |
13.60 |
13.60 |
13.60 |
-0.01 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
930 |
7,880 |
-13 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
130.900 |
132.400 |
130.630 |
131.650 |
+1.700 |
19,705 |
116,140 |
-1,735 |
Hover/Click |
Feb22 |
211103 |
136.035 |
137.200 |
135.750 |
136.650 |
+1.415 |
12,815 |
74,596 |
+3,075 |
Hover/Click |
Apr22 |
211103 |
138.880 |
139.800 |
138.550 |
139.435 |
+1.250 |
6,934 |
54,253 |
+367 |
Hover/Click |
Jun22 |
211103 |
134.130 |
134.900 |
133.880 |
134.650 |
+1.075 |
5,522 |
34,662 |
+513 |
Hover/Click |
Aug22 |
211103 |
133.400 |
134.000 |
133.150 |
133.880 |
+0.945 |
1,698 |
10,096 |
+575 |
Hover/Click |
Oct22 |
211103 |
135.985 |
136.550 |
135.825 |
136.435 |
+0.750 |
395 |
3,281 |
+33 |
Hover/Click |
Total Volume and Open Interest |
47,247 |
294,779 |
+2,871 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov21 |
211103 |
157.950 |
160.000 |
157.950 |
159.185 |
+1.605 |
2,638 |
4,036 |
-488 |
Hover/Click |
Jan22 |
211103 |
157.435 |
160.150 |
157.435 |
159.235 |
+2.200 |
9,086 |
23,112 |
+521 |
Hover/Click |
Mar22 |
211103 |
158.485 |
160.850 |
158.235 |
160.150 |
+2.150 |
4,942 |
9,015 |
+466 |
Hover/Click |
Apr22 |
211103 |
161.550 |
163.800 |
161.550 |
163.300 |
+1.800 |
1,359 |
1,764 |
+99 |
Hover/Click |
May22 |
211103 |
164.900 |
166.185 |
164.800 |
165.850 |
+1.415 |
841 |
2,475 |
+51 |
Hover/Click |
Aug22 |
211103 |
172.800 |
174.500 |
172.800 |
173.500 |
+0.715 |
443 |
1,703 |
+5 |
Hover/Click |
Sep22 |
211103 |
173.500 |
175.080 |
173.500 |
174.380 |
+0.380 |
136 |
147 |
-20 |
Hover/Click |
Total Volume and Open Interest |
19,445 |
42,255 |
+634 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
75.050 |
76.050 |
74.500 |
75.950 |
+1.700 |
17,442 |
89,288 |
-986 |
Hover/Click |
Feb22 |
211103 |
77.800 |
78.830 |
77.500 |
78.550 |
+1.400 |
8,678 |
55,665 |
+1,771 |
Hover/Click |
Apr22 |
211103 |
81.730 |
82.900 |
81.500 |
82.680 |
+1.350 |
4,838 |
46,417 |
+357 |
Hover/Click |
May22 |
211103 |
86.480 |
87.430 |
86.480 |
87.330 |
+0.900 |
22 |
1,165 |
-3 |
|
Jun22 |
211103 |
92.280 |
93.200 |
91.950 |
93.050 |
+1.350 |
1,886 |
24,747 |
+35 |
Hover/Click |
Jul22 |
211103 |
92.900 |
93.850 |
92.580 |
93.780 |
+1.450 |
1,461 |
9,163 |
+118 |
Hover/Click |
Aug22 |
211103 |
91.830 |
92.750 |
91.550 |
92.680 |
+1.400 |
633 |
6,478 |
+75 |
Hover/Click |
Oct22 |
211103 |
77.500 |
78.550 |
77.350 |
78.480 |
+1.180 |
117 |
2,286 |
+6 |
Hover/Click |
Total Volume and Open Interest |
35,117 |
235,977 |
+1,371 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov21 |
211103 |
18.26 |
18.28 |
18.07 |
18.08 |
-0.23 |
470 |
4,479 |
-47 |
Hover/Click |
Dec21 |
211103 |
18.25 |
18.28 |
17.89 |
17.97 |
-0.28 |
231 |
4,446 |
+43 |
Hover/Click |
Jan22 |
211103 |
18.42 |
18.46 |
18.05 |
18.09 |
-0.31 |
162 |
2,412 |
+74 |
Hover/Click |
Feb22 |
211103 |
18.45 |
18.46 |
18.25 |
18.27 |
-0.19 |
141 |
2,061 |
+64 |
Hover/Click |
Mar22 |
211103 |
18.42 |
18.49 |
18.35 |
18.40 |
-0.11 |
112 |
1,961 |
+48 |
Hover/Click |
Apr22 |
211103 |
18.40 |
18.42 |
18.33 |
18.37 |
-0.07 |
104 |
1,247 |
+62 |
Hover/Click |
May22 |
211103 |
18.48 |
18.48 |
18.34 |
18.34 |
-0.10 |
85 |
1,264 |
+64 |
Hover/Click |
Jun22 |
211103 |
18.48 |
18.48 |
18.39 |
18.39 |
-0.04 |
76 |
1,072 |
+59 |
Hover/Click |
Jul22 |
211103 |
18.47 |
18.49 |
18.41 |
18.44 |
-0.03 |
41 |
689 |
+19 |
Hover/Click |
Aug22 |
211103 |
18.51 |
18.51 |
18.50 |
18.51 |
unch |
43 |
701 |
+24 |
Hover/Click |
Sep22 |
211103 |
18.50 |
18.50 |
18.49 |
18.49 |
unch |
46 |
530 |
+3 |
Hover/Click |
Oct22 |
211103 |
18.42 |
18.44 |
18.42 |
18.42 |
unch |
43 |
447 |
+11 |
Hover/Click |
Nov22 |
211103 |
18.36 |
18.37 |
18.36 |
18.36 |
-0.01 |
57 |
506 |
+15 |
Hover/Click |
Total Volume and Open Interest |
1,661 |
26,460 |
+455 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211103 |
2457 |
2481 |
2405 |
2424 |
-33 |
17,143 |
65,902 |
-3,018 |
Hover/Click |
Mar22 |
211103 |
2510 |
2527 |
2460 |
2473 |
-34 |
21,528 |
80,835 |
+889 |
Hover/Click |
May22 |
211103 |
2524 |
2542 |
2479 |
2491 |
-33 |
9,481 |
37,183 |
+863 |
Hover/Click |
Jul22 |
211103 |
2532 |
2545 |
2488 |
2497 |
-30 |
4,267 |
21,180 |
+1,320 |
Hover/Click |
Sep22 |
211103 |
2530 |
2545 |
2494 |
2500 |
-27 |
2,033 |
15,685 |
+362 |
Hover/Click |
Dec22 |
211103 |
2529 |
2542 |
2494 |
2499 |
-24 |
991 |
19,022 |
-83 |
Hover/Click |
Mar23 |
211103 |
2525 |
2535 |
2492 |
2496 |
-23 |
721 |
10,270 |
+472 |
Hover/Click |
Total Volume and Open Interest |
56,566 |
253,231 |
+1,134 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211103 |
208.05 |
212.00 |
205.85 |
209.30 |
+1.25 |
19,674 |
107,705 |
-1,033 |
Hover/Click |
Mar22 |
211103 |
210.75 |
214.80 |
208.70 |
212.15 |
+1.30 |
14,332 |
90,754 |
+3,706 |
Hover/Click |
May22 |
211103 |
210.50 |
215.05 |
209.10 |
212.55 |
+1.20 |
5,019 |
45,907 |
-7 |
Hover/Click |
Jul22 |
211103 |
211.80 |
215.30 |
209.45 |
212.70 |
+1.05 |
3,088 |
21,951 |
+279 |
Hover/Click |
Sep22 |
211103 |
213.00 |
215.35 |
210.40 |
212.70 |
+0.95 |
1,163 |
12,507 |
+287 |
Hover/Click |
Dec22 |
211103 |
213.35 |
215.35 |
209.60 |
212.75 |
+0.95 |
511 |
18,319 |
+92 |
Hover/Click |
Total Volume and Open Interest |
44,306 |
308,662 |
+3,522 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
211103 |
116.90 |
116.90 |
116.90 |
116.90 |
-0.90 |
40 |
400 |
-40 |
Hover/Click |
Jan22 |
211103 |
118.00 |
119.50 |
116.15 |
118.30 |
-0.90 |
699 |
9,900 |
-31 |
Hover/Click |
Mar22 |
211103 |
121.50 |
122.15 |
119.00 |
121.20 |
-0.85 |
148 |
1,255 |
-81 |
Hover/Click |
May22 |
211103 |
123.50 |
124.95 |
122.00 |
124.25 |
-0.90 |
97 |
130 |
+48 |
Hover/Click |
Jul22 |
211103 |
125.00 |
127.05 |
125.00 |
127.05 |
+0.40 |
1 |
1 |
-1 |
Hover/Click |
Sep22 |
211103 |
129.55 |
129.55 |
129.55 |
129.55 |
+0.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
985 |
11,686 |
-105 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211103 |
19.53 |
19.53 |
19.33 |
19.38 |
-0.16 |
29,774 |
394,166 |
+890 |
Hover/Click |
May22 |
211103 |
19.26 |
19.26 |
19.10 |
19.16 |
-0.13 |
9,612 |
143,243 |
+561 |
Hover/Click |
Jul22 |
211103 |
18.95 |
18.98 |
18.83 |
18.90 |
-0.10 |
6,331 |
122,767 |
+503 |
Hover/Click |
Oct22 |
211103 |
18.73 |
18.73 |
18.59 |
18.67 |
-0.10 |
2,178 |
100,206 |
-81 |
Hover/Click |
Mar23 |
211103 |
18.64 |
18.64 |
18.52 |
18.58 |
-0.12 |
997 |
47,734 |
+169 |
Hover/Click |
May23 |
211103 |
17.62 |
17.62 |
17.47 |
17.57 |
-0.10 |
686 |
20,452 |
+84 |
Hover/Click |
Jul23 |
211103 |
16.83 |
16.83 |
16.67 |
16.81 |
-0.07 |
753 |
23,546 |
+314 |
Hover/Click |
Oct23 |
211103 |
16.38 |
16.38 |
16.15 |
16.32 |
-0.05 |
552 |
20,561 |
+237 |
Hover/Click |
Total Volume and Open Interest |
51,508 |
883,248 |
+3,123 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211103 |
1651 |
1667 |
1643 |
1658 |
+1 |
7,255 |
43,849 |
-2,528 |
Hover/Click |
Mar22 |
211103 |
1685 |
1695 |
1670 |
1681 |
-9 |
11,919 |
76,685 |
+60 |
Hover/Click |
May22 |
211103 |
1695 |
1706 |
1682 |
1692 |
-10 |
7,448 |
34,599 |
-340 |
Hover/Click |
Jul22 |
211103 |
1702 |
1710 |
1688 |
1696 |
-9 |
4,936 |
30,526 |
-595 |
Hover/Click |
Sep22 |
211103 |
1702 |
1712 |
1693 |
1700 |
-6 |
3,356 |
35,557 |
-55 |
Hover/Click |
Dec22 |
211103 |
1705 |
1711 |
1695 |
1703 |
-4 |
3,894 |
35,530 |
+1,610 |
Hover/Click |
Mar23 |
211103 |
1703 |
1709 |
1691 |
1700 |
-5 |
1,245 |
14,304 |
+650 |
Hover/Click |
Total Volume and Open Interest |
41,271 |
279,830 |
-214 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
211103 |
507.60 |
509.70 |
506.00 |
506.30 |
-2.90 |
3,836 |
26,320 |
+396 |
Hover/Click |
Mar22 |
211103 |
499.10 |
500.60 |
497.60 |
498.40 |
-3.00 |
3,193 |
23,487 |
+607 |
Hover/Click |
May22 |
211103 |
500.10 |
500.10 |
497.60 |
498.20 |
-2.60 |
843 |
10,869 |
+16 |
Hover/Click |
Aug22 |
211103 |
496.20 |
496.80 |
494.80 |
495.40 |
-2.20 |
414 |
7,244 |
+108 |
Hover/Click |
Oct22 |
211103 |
489.80 |
490.20 |
488.40 |
488.80 |
-2.60 |
73 |
5,308 |
+1 |
Hover/Click |
Total Volume and Open Interest |
8,394 |
75,901 |
+1,123 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec21 |
211103 |
117.50 |
119.47 |
115.75 |
118.82 |
+1.57 |
38,039 |
93,853 |
-6,493 |
Hover/Click |
Mar22 |
211103 |
113.13 |
115.70 |
112.57 |
115.44 |
+1.61 |
28,360 |
110,644 |
+2,837 |
Hover/Click |
May22 |
211103 |
111.94 |
114.07 |
110.88 |
113.90 |
+1.74 |
6,880 |
29,173 |
+721 |
Hover/Click |
Jul22 |
211103 |
109.20 |
111.35 |
108.25 |
111.25 |
+1.77 |
2,972 |
22,756 |
+330 |
Hover/Click |
Oct22 |
211103 |
98.85 |
98.85 |
98.85 |
98.85 |
+0.42 |
0 |
35 |
+0 |
Hover/Click |
Dec22 |
211103 |
91.88 |
92.65 |
91.57 |
92.60 |
+0.44 |
1,817 |
28,756 |
+275 |
Hover/Click |
Total Volume and Open Interest |
78,111 |
288,468 |
-2,295 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
211103 |
579.8 |
624.0 |
579.8 |
609.3 |
+29.8 |
89 |
353 |
-41 |
|
Jan22 |
211103 |
616.8 |
646.7 |
616.0 |
646.7 |
+30.0 |
279 |
1,160 |
-12 |
|
Mar22 |
211103 |
627.0 |
657.0 |
627.0 |
657.0 |
+30.0 |
23 |
168 |
+19 |
|
May22 |
211103 |
678.0 |
678.0 |
678.0 |
678.0 |
+30.0 |
1 |
28 |
+0 |
|
Jul22 |
211103 |
695.7 |
695.7 |
695.7 |
695.7 |
+30.0 |
0 |
7 |
+0 |
|
Sep22 |
211103 |
695.7 |
695.7 |
695.7 |
695.7 |
+30.0 |
|
|
|
|
Nov22 |
211103 |
695.7 |
695.7 |
695.7 |
695.7 |
+30.0 |
|
|
|
|
Total Volume and Open Interest |
392 |
1,716 |
-34 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec21 |
211103 |
83.07 |
83.08 |
79.69 |
80.86 |
-3.05 |
412,309 |
358,147 |
-20,390 |
Hover/Click |
Jan22 |
211103 |
81.70 |
81.70 |
78.52 |
79.57 |
-2.87 |
150,558 |
296,598 |
+9,214 |
Hover/Click |
Feb22 |
211103 |
80.17 |
80.19 |
77.27 |
78.21 |
-2.67 |
76,585 |
116,753 |
+7,073 |
Hover/Click |
Mar22 |
211103 |
78.65 |
78.76 |
75.98 |
76.79 |
-2.56 |
58,625 |
132,369 |
-516 |
Hover/Click |
Apr22 |
211103 |
77.41 |
77.48 |
74.82 |
75.60 |
-2.47 |
37,734 |
77,333 |
+2,033 |
Hover/Click |
May22 |
211103 |
76.51 |
76.51 |
73.94 |
74.63 |
-2.37 |
35,845 |
60,577 |
-1,792 |
Hover/Click |
Jun22 |
211103 |
75.55 |
75.67 |
73.05 |
73.81 |
-2.29 |
52,513 |
162,640 |
-486 |
Hover/Click |
Jul22 |
211103 |
74.80 |
74.83 |
72.37 |
73.06 |
-2.23 |
15,777 |
53,963 |
-2,171 |
Hover/Click |
Aug22 |
211103 |
74.04 |
74.04 |
71.68 |
72.36 |
-2.18 |
5,359 |
43,649 |
+1,457 |
Hover/Click |
Sep22 |
211103 |
73.20 |
73.20 |
71.00 |
71.74 |
-2.11 |
12,557 |
80,351 |
+1,433 |
Hover/Click |
Oct22 |
211103 |
72.83 |
72.83 |
70.48 |
71.16 |
-2.03 |
1,266 |
37,617 |
-26 |
Hover/Click |
Nov22 |
211103 |
71.84 |
71.84 |
70.13 |
70.63 |
-1.94 |
1,370 |
41,129 |
-113 |
Hover/Click |
Dec22 |
211103 |
71.54 |
71.66 |
69.38 |
70.12 |
-1.86 |
32,642 |
208,053 |
+999 |
Hover/Click |
Jan23 |
211103 |
70.01 |
70.01 |
68.90 |
69.58 |
-1.77 |
594 |
28,489 |
+51 |
Hover/Click |
Feb23 |
211103 |
69.21 |
69.21 |
68.90 |
69.07 |
-1.68 |
910 |
25,675 |
+545 |
Hover/Click |
Mar23 |
211103 |
68.39 |
68.59 |
68.09 |
68.59 |
-1.60 |
3,100 |
25,702 |
+292 |
Hover/Click |
Total Volume and Open Interest |
918,704 |
2,121,728 |
-2,751 |
|
e-miNY Crude Oil(NYM) |
Dec21 |
211103 |
83.050 |
83.050 |
79.700 |
80.850 |
-3.050 |
16,922 |
3,073 |
+168 |
|
Jan22 |
211103 |
81.450 |
81.600 |
78.550 |
79.575 |
-2.875 |
661 |
667 |
+14 |
|
Feb22 |
211103 |
80.000 |
80.150 |
77.325 |
78.200 |
-2.675 |
90 |
172 |
+25 |
|
Mar22 |
211103 |
78.000 |
78.750 |
76.050 |
76.800 |
-2.550 |
40 |
141 |
+14 |
|
Apr22 |
211103 |
77.350 |
77.350 |
74.950 |
75.600 |
-2.475 |
1 |
49 |
+0 |
|
May22 |
211103 |
75.150 |
75.600 |
74.000 |
74.625 |
-2.375 |
3 |
55 |
+0 |
|
Jun22 |
211103 |
74.650 |
74.650 |
73.200 |
73.800 |
-2.300 |
2 |
131 |
+0 |
|
Jul22 |
211103 |
72.700 |
73.050 |
72.700 |
73.050 |
-2.250 |
1 |
19 |
-1 |
|
Aug22 |
211103 |
72.350 |
72.350 |
72.200 |
72.350 |
-2.200 |
0 |
7 |
+0 |
|
Sep22 |
211103 |
71.750 |
71.750 |
71.750 |
71.750 |
-2.100 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
17,735 |
4,523 |
+228 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec21 |
211103 |
249.07 |
249.40 |
241.20 |
243.45 |
-7.37 |
50,603 |
144,617 |
-1,246 |
Hover/Click |
Jan22 |
211103 |
246.94 |
247.99 |
239.81 |
242.06 |
-7.31 |
22,337 |
80,122 |
+2,149 |
Hover/Click |
Feb22 |
211103 |
244.76 |
245.58 |
237.68 |
239.89 |
-7.11 |
10,215 |
31,180 |
+1,034 |
Hover/Click |
Mar22 |
211103 |
241.71 |
242.67 |
234.96 |
237.16 |
-6.90 |
7,484 |
42,324 |
+882 |
Hover/Click |
Apr22 |
211103 |
238.56 |
238.56 |
231.81 |
233.81 |
-6.65 |
4,331 |
23,593 |
+682 |
Hover/Click |
May22 |
211103 |
234.52 |
235.00 |
229.50 |
231.27 |
-6.43 |
2,595 |
10,513 |
+505 |
Hover/Click |
Jun22 |
211103 |
233.40 |
234.67 |
227.50 |
229.59 |
-6.25 |
5,074 |
37,976 |
+934 |
Hover/Click |
Jul22 |
211103 |
231.05 |
231.40 |
227.10 |
228.70 |
-6.00 |
909 |
9,634 |
+95 |
Hover/Click |
Aug22 |
211103 |
228.95 |
230.55 |
226.30 |
228.03 |
-5.79 |
489 |
4,508 |
+43 |
Hover/Click |
Sep22 |
211103 |
229.21 |
230.15 |
226.10 |
227.65 |
-5.63 |
470 |
4,766 |
+102 |
Hover/Click |
Oct22 |
211103 |
229.07 |
229.07 |
226.08 |
227.39 |
-5.49 |
211 |
4,128 |
+60 |
Hover/Click |
Nov22 |
211103 |
228.58 |
228.76 |
226.07 |
227.19 |
-5.35 |
219 |
2,910 |
-49 |
Hover/Click |
Dec22 |
211103 |
228.64 |
228.64 |
224.90 |
226.82 |
-5.29 |
1,464 |
18,929 |
+230 |
Hover/Click |
Jan23 |
211103 |
225.40 |
226.34 |
224.87 |
226.34 |
-5.18 |
22 |
2,653 |
+12 |
Hover/Click |
Total Volume and Open Interest |
106,625 |
429,882 |
+5,488 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec21 |
211103 |
242.65 |
243.02 |
232.25 |
233.85 |
-11.16 |
71,118 |
129,534 |
-4,967 |
Hover/Click |
Jan22 |
211103 |
234.84 |
236.17 |
226.65 |
228.26 |
-9.78 |
52,485 |
61,933 |
+3,408 |
Hover/Click |
Feb22 |
211103 |
231.69 |
232.10 |
223.95 |
225.66 |
-8.63 |
20,659 |
21,579 |
+414 |
Hover/Click |
Mar22 |
211103 |
231.21 |
231.67 |
223.84 |
225.56 |
-8.03 |
14,142 |
30,027 |
+215 |
Hover/Click |
Apr22 |
211103 |
239.85 |
241.18 |
234.10 |
235.59 |
-7.49 |
3,849 |
11,907 |
+161 |
Hover/Click |
May22 |
211103 |
237.91 |
237.96 |
233.70 |
234.84 |
-7.28 |
2,629 |
8,036 |
-102 |
Hover/Click |
Jun22 |
211103 |
236.96 |
238.40 |
231.67 |
233.27 |
-6.94 |
4,254 |
12,417 |
-15 |
Hover/Click |
Jul22 |
211103 |
232.90 |
233.41 |
229.70 |
230.87 |
-6.64 |
2,039 |
8,157 |
-134 |
Hover/Click |
Aug22 |
211103 |
226.56 |
227.71 |
226.50 |
227.71 |
-6.46 |
1,113 |
2,162 |
+123 |
Hover/Click |
Sep22 |
211103 |
225.61 |
226.13 |
222.50 |
223.72 |
-6.45 |
909 |
4,514 |
+154 |
Hover/Click |
Total Volume and Open Interest |
175,003 |
302,101 |
-772 |
|
e-miNY RBOB Gasoline(NYM) |
Dec21 |
211103 |
240.90 |
240.90 |
233.85 |
233.85 |
-11.16 |
|
|
|
|
Jan22 |
211103 |
228.26 |
228.26 |
228.26 |
228.26 |
-9.78 |
|
|
|
|
Feb22 |
211103 |
225.66 |
225.66 |
225.66 |
225.66 |
-8.63 |
|
|
|
|
Mar22 |
211103 |
225.56 |
225.56 |
225.56 |
225.56 |
-8.03 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec21 |
211103 |
5.553 |
5.865 |
5.465 |
5.670 |
+0.128 |
163,258 |
148,599 |
-5,837 |
Hover/Click |
Jan22 |
211103 |
5.645 |
5.967 |
5.570 |
5.780 |
+0.140 |
55,899 |
212,525 |
+1,356 |
Hover/Click |
Feb22 |
211103 |
5.518 |
5.833 |
5.451 |
5.655 |
+0.133 |
24,857 |
77,229 |
+267 |
Hover/Click |
Mar22 |
211103 |
5.215 |
5.462 |
5.139 |
5.309 |
+0.103 |
33,119 |
158,145 |
+2,951 |
Hover/Click |
Apr22 |
211103 |
4.049 |
4.160 |
4.002 |
4.104 |
+0.038 |
26,254 |
113,235 |
+1,126 |
Hover/Click |
May22 |
211103 |
3.950 |
4.019 |
3.894 |
3.969 |
+0.014 |
20,193 |
124,668 |
-443 |
Hover/Click |
Jun22 |
211103 |
3.980 |
4.040 |
3.926 |
3.994 |
+0.005 |
16,265 |
41,126 |
-107 |
Hover/Click |
Jul22 |
211103 |
4.020 |
4.072 |
3.964 |
4.029 |
-0.001 |
11,165 |
36,582 |
-745 |
Hover/Click |
Aug22 |
211103 |
3.999 |
4.077 |
3.966 |
4.034 |
+0.001 |
3,696 |
29,754 |
+355 |
Hover/Click |
Sep22 |
211103 |
3.980 |
4.057 |
3.947 |
4.016 |
+0.003 |
2,886 |
33,780 |
-7 |
Hover/Click |
Oct22 |
211103 |
4.030 |
4.090 |
3.975 |
4.047 |
+0.005 |
12,212 |
85,015 |
-281 |
Hover/Click |
Nov22 |
211103 |
4.078 |
4.163 |
4.060 |
4.127 |
+0.002 |
2,878 |
34,376 |
-340 |
Hover/Click |
Dec22 |
211103 |
4.279 |
4.320 |
4.226 |
4.291 |
+0.004 |
3,774 |
26,929 |
+579 |
Hover/Click |
Jan23 |
211103 |
4.347 |
4.411 |
4.311 |
4.377 |
+0.002 |
3,076 |
31,279 |
+870 |
Hover/Click |
Feb23 |
211103 |
4.205 |
4.278 |
4.191 |
4.249 |
-0.001 |
314 |
10,938 |
+150 |
Hover/Click |
Mar23 |
211103 |
3.872 |
3.940 |
3.852 |
3.902 |
-0.013 |
631 |
17,902 |
-82 |
Hover/Click |
Total Volume and Open Interest |
386,108 |
1,268,920 |
+1,353 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211103 |
84.07 |
84.20 |
81.10 |
81.99 |
-2.73 |
302,904 |
576,332 |
-16,584 |
Hover/Click |
Feb22 |
211103 |
82.77 |
82.89 |
79.95 |
80.82 |
-2.62 |
176,267 |
276,417 |
+12,425 |
Hover/Click |
Mar22 |
211103 |
81.60 |
81.71 |
78.87 |
79.72 |
-2.52 |
117,611 |
239,129 |
+743 |
Hover/Click |
Apr22 |
211103 |
80.58 |
80.68 |
77.96 |
78.75 |
-2.43 |
47,368 |
91,168 |
+4,470 |
Hover/Click |
May22 |
211103 |
79.71 |
79.80 |
77.18 |
77.92 |
-2.35 |
30,315 |
65,343 |
+1,752 |
Hover/Click |
Jun22 |
211103 |
78.93 |
79.01 |
76.47 |
77.18 |
-2.27 |
65,947 |
174,455 |
+709 |
Hover/Click |
Jul22 |
211103 |
78.13 |
78.25 |
75.77 |
76.45 |
-2.22 |
12,227 |
63,521 |
+777 |
Hover/Click |
Aug22 |
211103 |
77.48 |
77.58 |
75.17 |
75.83 |
-2.17 |
9,518 |
47,949 |
+1,146 |
Hover/Click |
Sep22 |
211103 |
76.85 |
76.96 |
74.59 |
75.23 |
-2.12 |
13,306 |
44,092 |
-682 |
Hover/Click |
Oct22 |
211103 |
74.82 |
74.82 |
74.67 |
74.67 |
-2.06 |
8,307 |
27,193 |
+2,064 |
Hover/Click |
Nov22 |
211103 |
74.16 |
74.16 |
74.16 |
74.16 |
-1.97 |
4,707 |
30,151 |
+2,313 |
Hover/Click |
Dec22 |
211103 |
75.13 |
75.22 |
73.05 |
73.66 |
-1.90 |
42,604 |
180,880 |
-2,743 |
Hover/Click |
Jan23 |
211103 |
73.78 |
73.78 |
72.11 |
73.15 |
-1.83 |
787 |
18,342 |
+215 |
Hover/Click |
Feb23 |
211103 |
72.67 |
72.67 |
72.67 |
72.67 |
-1.76 |
538 |
24,301 |
-93 |
Hover/Click |
Total Volume and Open Interest |
857,178 |
2,211,900 |
+7,445 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov21 |
211103 |
718.75 |
720.50 |
696.50 |
704.50 |
-17.50 |
35,106 |
135,900 |
-5,525 |
Hover/Click |
Dec21 |
211103 |
714.00 |
716.00 |
691.50 |
699.50 |
-17.50 |
86,692 |
221,171 |
-3,036 |
Hover/Click |
Jan22 |
211103 |
706.25 |
709.00 |
684.75 |
692.50 |
-17.25 |
56,879 |
181,023 |
+675 |
Hover/Click |
Feb22 |
211103 |
700.00 |
703.25 |
680.25 |
687.50 |
-16.25 |
23,744 |
69,529 |
+2,073 |
Hover/Click |
Mar22 |
211103 |
693.75 |
697.00 |
674.50 |
681.75 |
-15.75 |
16,869 |
65,260 |
+761 |
Hover/Click |
Apr22 |
211103 |
683.00 |
689.50 |
667.50 |
674.50 |
-15.25 |
7,716 |
24,907 |
+1,130 |
Hover/Click |
May22 |
211103 |
681.00 |
681.00 |
661.50 |
668.25 |
-14.50 |
3,453 |
21,827 |
+7 |
Hover/Click |
Jun22 |
211103 |
671.75 |
676.00 |
655.25 |
662.50 |
-14.25 |
11,851 |
71,921 |
-645 |
Hover/Click |
Jul22 |
211103 |
667.75 |
670.75 |
652.00 |
658.75 |
-14.00 |
1,849 |
17,409 |
+467 |
Hover/Click |
Aug22 |
211103 |
664.00 |
664.00 |
652.00 |
656.25 |
-13.50 |
1,695 |
11,149 |
-26 |
Hover/Click |
Total Volume and Open Interest |
256,680 |
932,780 |
-3,306 |
|
Ethanol(CBOT) |
Dec21 |
211103 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
211103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211103 |
82.94 |
82.99 |
79.71 |
80.86 |
-3.05 |
28,078 |
81,724 |
-2,352 |
Hover/Click |
Jan22 |
211103 |
81.58 |
81.62 |
78.55 |
79.57 |
-2.87 |
30,825 |
55,140 |
-843 |
Hover/Click |
Feb22 |
211103 |
79.58 |
80.08 |
77.33 |
78.21 |
-2.67 |
19,081 |
27,584 |
-838 |
Hover/Click |
Mar22 |
211103 |
78.00 |
78.68 |
76.05 |
76.79 |
-2.56 |
18,938 |
42,192 |
-210 |
Hover/Click |
Apr22 |
211103 |
77.31 |
77.31 |
74.89 |
75.60 |
-2.47 |
10,125 |
14,573 |
-402 |
Hover/Click |
May22 |
211103 |
75.77 |
75.77 |
73.94 |
74.63 |
-2.37 |
4,907 |
11,169 |
+315 |
Hover/Click |
Jun22 |
211103 |
75.43 |
75.43 |
73.12 |
73.81 |
-2.29 |
13,382 |
58,637 |
-1,996 |
Hover/Click |
Jul22 |
211103 |
73.06 |
73.06 |
73.06 |
73.06 |
-2.23 |
1,290 |
6,992 |
+588 |
Hover/Click |
Aug22 |
211103 |
73.00 |
73.00 |
72.36 |
72.36 |
-2.18 |
743 |
4,803 |
+191 |
Hover/Click |
Sep22 |
211103 |
71.74 |
71.74 |
71.74 |
71.74 |
-2.11 |
1,735 |
14,891 |
+31 |
Hover/Click |
Oct22 |
211103 |
71.16 |
71.16 |
71.16 |
71.16 |
-2.03 |
269 |
5,909 |
+78 |
Hover/Click |
Nov22 |
211103 |
70.63 |
70.63 |
70.63 |
70.63 |
-1.94 |
253 |
7,713 |
-24 |
Hover/Click |
Dec22 |
211103 |
71.27 |
71.27 |
69.45 |
70.12 |
-1.86 |
8,433 |
83,122 |
-1,105 |
Hover/Click |
Jan23 |
211103 |
69.58 |
69.58 |
69.58 |
69.58 |
-1.77 |
39 |
4,155 |
-13 |
Hover/Click |
Feb23 |
211103 |
69.07 |
69.07 |
69.07 |
69.07 |
-1.68 |
69 |
1,568 |
+65 |
Hover/Click |
Mar23 |
211103 |
68.59 |
68.59 |
68.59 |
68.59 |
-1.60 |
74 |
7,010 |
-3 |
Hover/Click |
Total Volume and Open Interest |
141,506 |
513,284 |
-5,536 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211103 |
94.100 |
94.215 |
93.800 |
93.853 |
-0.228 |
21,639 |
56,533 |
-592 |
Hover/Click |
Mar22 |
211103 |
94.060 |
94.155 |
93.765 |
93.802 |
-0.223 |
277 |
2,082 |
+12 |
Hover/Click |
Jun22 |
211103 |
94.055 |
94.060 |
93.802 |
93.802 |
-0.213 |
6 |
91 |
+5 |
Hover/Click |
Total Volume and Open Interest |
21,922 |
58,706 |
-575 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
74.33 |
74.60 |
74.14 |
74.48 |
+0.20 |
70,197 |
161,592 |
+745 |
Hover/Click |
Mar22 |
211103 |
74.34 |
74.62 |
74.18 |
74.50 |
+0.20 |
133 |
376 |
+42 |
Hover/Click |
Jun22 |
211103 |
74.22 |
74.49 |
74.19 |
74.49 |
+0.22 |
5 |
38 |
+5 |
Hover/Click |
Total Volume and Open Interest |
70,371 |
162,362 |
+780 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
136.14 |
136.91 |
136.07 |
136.79 |
+0.61 |
80,730 |
159,100 |
+2,114 |
Hover/Click |
Mar22 |
211103 |
136.10 |
136.85 |
136.04 |
136.73 |
+0.59 |
157 |
2,611 |
+69 |
Hover/Click |
Jun22 |
211103 |
136.53 |
136.58 |
135.85 |
136.53 |
+0.59 |
2 |
484 |
+2 |
Hover/Click |
Total Volume and Open Interest |
80,936 |
163,548 |
+2,180 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
80.59 |
80.77 |
80.27 |
80.70 |
+0.10 |
60,266 |
151,749 |
+1,279 |
Hover/Click |
Mar22 |
211103 |
80.56 |
80.73 |
80.26 |
80.68 |
+0.09 |
132 |
2,061 |
+28 |
Hover/Click |
Jun22 |
211103 |
80.31 |
80.61 |
80.18 |
80.57 |
+0.08 |
20 |
626 |
+14 |
Hover/Click |
Sep22 |
211103 |
80.40 |
80.40 |
80.12 |
80.40 |
+0.08 |
0 |
185 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,442 |
156,050 |
+1,314 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
87.78 |
87.96 |
87.58 |
87.81 |
+0.03 |
92,788 |
255,252 |
-1,087 |
Hover/Click |
Mar22 |
211103 |
87.88 |
88.07 |
87.70 |
87.92 |
+0.03 |
239 |
847 |
+114 |
Hover/Click |
Jun22 |
211103 |
88.02 |
88.15 |
87.86 |
88.02 |
+0.04 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,271 |
257,237 |
-953 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
109.46 |
109.96 |
109.39 |
109.94 |
+0.43 |
27,846 |
52,228 |
+979 |
Hover/Click |
Mar22 |
211103 |
110.24 |
110.25 |
109.70 |
110.24 |
+0.43 |
16 |
238 |
+2 |
Hover/Click |
Jun22 |
211103 |
110.00 |
110.53 |
110.00 |
110.53 |
+0.44 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,862 |
52,506 |
+981 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
115.88 |
116.25 |
115.71 |
116.20 |
+0.29 |
141,079 |
656,141 |
-3,664 |
Hover/Click |
Mar22 |
211103 |
116.19 |
116.52 |
115.99 |
116.48 |
+0.30 |
542 |
15,931 |
+72 |
Hover/Click |
Jun22 |
211103 |
116.26 |
116.74 |
116.24 |
116.71 |
+0.28 |
130 |
1,299 |
+19 |
Hover/Click |
Total Volume and Open Interest |
142,688 |
678,259 |
-3,407 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
477.75 |
484.25 |
473.38 |
480.88 |
+2.25 |
54,336 |
169,515 |
+2,246 |
Hover/Click |
Mar22 |
211103 |
470.88 |
477.13 |
466.75 |
473.88 |
+2.38 |
12 |
121 |
+8 |
Hover/Click |
Total Volume and Open Interest |
54,352 |
169,649 |
+2,254 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
174.00 |
179.35 |
174.00 |
178.05 |
+2.95 |
4,644 |
30,797 |
+195 |
Hover/Click |
Jan22 |
211103 |
176.05 |
177.95 |
173.10 |
176.85 |
+2.90 |
14 |
492 |
-5 |
|
Feb22 |
211103 |
175.60 |
175.60 |
175.60 |
175.60 |
+3.05 |
|
|
|
|
Mar22 |
211103 |
174.35 |
174.35 |
174.35 |
174.35 |
+3.00 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,658 |
31,290 |
+190 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
160~210 |
161~140 |
159~180 |
160~150 |
-0~100 |
402,941 |
1,152,708 |
-4,302 |
Hover/Click |
Mar22 |
211103 |
159~050 |
159~260 |
158~010 |
158~290 |
-0~100 |
346 |
1,208 |
+32 |
Hover/Click |
Jun22 |
211103 |
160~010 |
160~010 |
158~290 |
158~290 |
-0~100 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
403,287 |
1,153,917 |
-4,270 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
130~295 |
131~055 |
130~155 |
130~245 |
-0~065 |
1,479,047 |
3,930,230 |
-333 |
Hover/Click |
Mar22 |
211103 |
130~045 |
130~120 |
129~230 |
129~310 |
-0~070 |
3,813 |
20,191 |
+540 |
Hover/Click |
Jun22 |
211103 |
129~190 |
129~190 |
129~190 |
129~190 |
-0~070 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,482,860 |
3,950,426 |
+207 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
121~296 |
122~016 |
121~184 |
121~250 |
-0~060 |
902,435 |
3,577,734 |
-39,088 |
Hover/Click |
Mar22 |
211103 |
121~032 |
121~132 |
120~306 |
121~046 |
-0~064 |
321 |
499 |
+190 |
Hover/Click |
Jun22 |
211103 |
121~046 |
121~046 |
121~046 |
121~046 |
-0~064 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
902,756 |
3,578,233 |
-38,898 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
109~231 |
109~236 |
109~191 |
109~214 |
-0~015 |
379,324 |
2,053,204 |
-14,916 |
Hover/Click |
Mar22 |
211103 |
109~110 |
109~110 |
109~110 |
109~110 |
-0~014 |
2 |
57 |
+2 |
Hover/Click |
Jun22 |
211103 |
109~110 |
109~110 |
109~110 |
109~110 |
-0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
379,326 |
2,053,261 |
-14,914 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
99.785 |
99.795 |
99.775 |
99.790 |
+0.015 |
207,268 |
1,300,453 |
-6,993 |
|
Mar22 |
211103 |
99.765 |
99.765 |
99.735 |
99.755 |
+0.005 |
194,455 |
1,033,706 |
-25,041 |
|
Jun22 |
211103 |
99.610 |
99.615 |
99.555 |
99.580 |
-0.015 |
190,101 |
831,388 |
-10,621 |
|
Sep22 |
211103 |
99.420 |
99.420 |
99.345 |
99.380 |
-0.025 |
211,701 |
767,047 |
+11,725 |
|
Dec22 |
211103 |
99.195 |
99.200 |
99.105 |
99.145 |
-0.035 |
320,931 |
1,567,389 |
+4,683 |
|
Mar23 |
211103 |
99.010 |
99.025 |
98.910 |
98.955 |
-0.040 |
207,211 |
923,258 |
-2,065 |
|
Jun23 |
211103 |
98.820 |
98.840 |
98.710 |
98.760 |
-0.050 |
151,414 |
760,604 |
-6,809 |
|
Sep23 |
211103 |
98.635 |
98.660 |
98.535 |
98.580 |
-0.050 |
145,437 |
681,085 |
-10,477 |
|
Dec23 |
211103 |
98.545 |
98.575 |
98.455 |
98.500 |
-0.045 |
215,833 |
1,156,833 |
-24,813 |
|
Mar24 |
211103 |
98.485 |
98.510 |
98.395 |
98.440 |
-0.045 |
83,944 |
382,920 |
-5,093 |
|
Jun24 |
211103 |
98.420 |
98.460 |
98.345 |
98.385 |
-0.050 |
76,935 |
415,192 |
-1,216 |
|
Sep24 |
211103 |
98.365 |
98.405 |
98.290 |
98.330 |
-0.050 |
65,437 |
357,569 |
+1,213 |
|
Dec24 |
211103 |
98.310 |
98.355 |
98.240 |
98.280 |
-0.050 |
170,025 |
805,863 |
-20,219 |
|
Mar25 |
211103 |
98.295 |
98.335 |
98.225 |
98.260 |
-0.050 |
42,464 |
325,232 |
+1,680 |
|
Jun25 |
211103 |
98.275 |
98.315 |
98.210 |
98.245 |
-0.045 |
40,199 |
180,660 |
+1,188 |
|
Sep25 |
211103 |
98.250 |
98.290 |
98.190 |
98.225 |
-0.040 |
40,011 |
139,834 |
+2,220 |
|
Dec25 |
211103 |
98.205 |
98.245 |
98.145 |
98.185 |
-0.035 |
48,592 |
161,369 |
-1,610 |
|
Mar26 |
211103 |
98.180 |
98.220 |
98.115 |
98.160 |
-0.030 |
24,598 |
88,122 |
-879 |
|
Total Volume and Open Interest |
2,533,599 |
12,390,644 |
-79,488 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211103 |
195~12 |
196~27 |
192~22 |
194~17 |
-1~01 |
238,318 |
1,210,331 |
-4,108 |
|
Mar22 |
211103 |
195~27 |
196~03 |
192~03 |
193~27 |
-1~00 |
0 |
1,084 |
+0 |
|
Jun22 |
211103 |
193~27 |
193~27 |
193~27 |
193~27 |
-1~00 |
|
|
|
|
Total Volume and Open Interest |
238,318 |
1,211,415 |
-4,108 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211103 |
145~035 |
145~195 |
144~150 |
144~280 |
-0~110 |
333,671 |
1,572,391 |
+15,288 |
|
Mar22 |
211103 |
144~260 |
145~140 |
144~125 |
144~250 |
-0~105 |
47 |
788 |
+32 |
|
Jun22 |
211103 |
144~250 |
144~250 |
144~250 |
144~250 |
-0~105 |
|
|
|
|
Total Volume and Open Interest |
333,718 |
1,573,179 |
+15,320 |
|
30 Day Federal Funds(CBOT) |
Nov21 |
211103 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
14,642 |
113,815 |
-2,197 |
|
Dec21 |
211103 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
13,580 |
89,188 |
-448 |
|
Jan22 |
211103 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
1,452 |
114,374 |
+305 |
|
Feb22 |
211103 |
99.920 |
99.920 |
99.910 |
99.915 |
unch |
15,788 |
94,588 |
+2,392 |
|
Mar22 |
211103 |
99.905 |
99.905 |
99.895 |
99.900 |
unch |
12,172 |
50,700 |
-1,919 |
|
Apr22 |
211103 |
99.890 |
99.890 |
99.865 |
99.880 |
-0.005 |
24,842 |
97,670 |
+3,605 |
|
Total Volume and Open Interest |
203,822 |
1,165,667 |
+6,423 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
211103 |
151.60 |
151.81 |
151.58 |
151.81 |
+0.22 |
1,302 |
14,548 |
+216 |
Hover/Click |
Mar22 |
211103 |
151.81 |
151.81 |
151.81 |
151.81 |
+0.22 |
|
|
|
Hover/Click |
Jun22 |
211103 |
151.81 |
151.81 |
151.81 |
151.81 |
+0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,302 |
14,548 |
+216 |
|
Euro-Buxl(EUREX) |
Dec21 |
211103 |
208.38 |
210.60 |
207.54 |
209.22 |
+0.86 |
95,435 |
357,411 |
-13,705 |
|
Mar22 |
211103 |
207.08 |
208.44 |
206.00 |
207.50 |
+0.86 |
4 |
61,992 |
+2 |
|
Jun22 |
211103 |
206.32 |
206.32 |
206.32 |
206.32 |
+0.86 |
|
|
|
|
Total Volume and Open Interest |
95,439 |
419,403 |
-13,703 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211103 |
169.25 |
169.70 |
168.98 |
169.34 |
+0.01 |
740,860 |
1,565,871 |
-172,541 |
Hover/Click |
Mar22 |
211103 |
170.89 |
171.32 |
170.65 |
171.00 |
+0.03 |
46,867 |
69,171 |
+1,389 |
Hover/Click |
Jun22 |
211103 |
168.30 |
168.30 |
168.25 |
168.25 |
+0.01 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
787,727 |
1,635,044 |
-171,152 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211103 |
134.44 |
134.70 |
134.32 |
134.45 |
-0.06 |
500,806 |
1,486,359 |
-53,614 |
Hover/Click |
Mar22 |
211103 |
133.39 |
133.39 |
133.20 |
133.32 |
-0.06 |
2,746 |
35,763 |
+1,048 |
Hover/Click |
Jun22 |
211103 |
134.22 |
134.22 |
134.22 |
134.22 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
503,552 |
1,522,122 |
-52,566 |
|
Euro-Schatz(EUREX) |
Dec21 |
211103 |
112.15 |
112.19 |
112.10 |
112.13 |
-0.03 |
322,070 |
1,374,548 |
-86,764 |
|
Mar22 |
211103 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.03 |
1 |
4,002 |
+1 |
|
Jun22 |
211103 |
112.74 |
112.74 |
112.74 |
112.74 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
322,071 |
1,378,550 |
-86,763 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211103 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.025 |
0 |
1,148 |
+0 |
|
Mar22 |
211103 |
100.515 |
100.515 |
100.515 |
100.515 |
+0.015 |
0 |
1,103 |
+0 |
|
Jun22 |
211103 |
100.445 |
100.445 |
100.445 |
100.445 |
-0.010 |
5 |
600 |
+0 |
|
Total Volume and Open Interest |
5 |
3,862 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211103 |
125~03 |
125~15 |
124~20 |
124~26 |
-0~11 |
225,043 |
863,893 |
+1,065 |
Hover/Click |
Mar22 |
211103 |
123~28 |
123~28 |
123~28 |
123~28 |
-0~11 |
45 |
74,128 |
+0 |
Hover/Click |
Total Volume and Open Interest |
225,088 |
938,021 |
+1,065 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211103 |
99.57 |
99.57 |
99.53 |
99.54 |
-0.03 |
37,084 |
564,058 |
-763 |
|
Mar22 |
211103 |
99.14 |
99.16 |
99.09 |
99.10 |
-0.04 |
24,847 |
351,726 |
-2,529 |
|
Jun22 |
211103 |
98.89 |
98.92 |
98.83 |
98.85 |
-0.04 |
18,547 |
249,169 |
+388 |
|
Sep22 |
211103 |
98.72 |
98.78 |
98.68 |
98.69 |
-0.04 |
26,040 |
356,147 |
-1,550 |
|
Dec22 |
211103 |
98.67 |
98.72 |
98.63 |
98.64 |
-0.04 |
24,634 |
570,063 |
-22 |
|
Mar23 |
211103 |
98.65 |
98.71 |
98.61 |
98.61 |
-0.05 |
17,850 |
240,390 |
-508 |
|
Total Volume and Open Interest |
245,231 |
4,037,753 |
-26,479 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211103 |
100.550 |
100.565 |
100.550 |
100.560 |
+0.010 |
31,334 |
449,565 |
-1,737 |
|
Mar22 |
211103 |
100.510 |
100.530 |
100.505 |
100.510 |
-0.005 |
60,927 |
321,662 |
+2,293 |
|
Jun22 |
211103 |
100.455 |
100.470 |
100.430 |
100.445 |
-0.010 |
78,466 |
304,929 |
-2,626 |
|
Total Volume and Open Interest |
950,469 |
4,094,453 |
+12,269 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211103 |
99.92 |
99.93 |
99.91 |
99.92 |
unch |
17,913 |
149,442 |
-9,215 |
|
Mar22 |
211103 |
99.78 |
99.83 |
99.77 |
99.83 |
+0.05 |
14,380 |
199,910 |
-5,972 |
|
Jun22 |
211103 |
99.49 |
99.59 |
99.48 |
99.56 |
+0.08 |
24,649 |
183,086 |
-7,842 |
|
Sep22 |
211103 |
99.06 |
99.20 |
99.06 |
99.18 |
+0.12 |
14,941 |
141,827 |
-8,788 |
|
Dec22 |
211103 |
98.70 |
98.85 |
98.70 |
98.84 |
+0.15 |
22,365 |
125,938 |
+387 |
|
Mar23 |
211103 |
98.52 |
98.61 |
98.52 |
98.58 |
+0.09 |
3,947 |
79,759 |
-3,069 |
|
Jun23 |
211103 |
98.36 |
98.46 |
98.36 |
98.45 |
+0.09 |
2,759 |
50,094 |
-2,692 |
|
Sep23 |
211103 |
98.30 |
98.36 |
98.28 |
98.33 |
+0.08 |
2,763 |
65,246 |
-1,795 |
|
Dec23 |
211103 |
98.17 |
98.24 |
98.17 |
98.21 |
+0.09 |
40 |
2,426 |
+11 |
|
Mar24 |
211103 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.09 |
0 |
507 |
+0 |
|
Total Volume and Open Interest |
103,757 |
998,539 |
-38,975 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211103 |
98.09 |
98.18 |
98.07 |
98.13 |
+0.04 |
140,047 |
1,255,668 |
-21,688 |
|
Mar22 |
211103 |
98.13 |
98.13 |
98.13 |
98.13 |
+0.04 |
0 |
30 |
+0 |
|
Total Volume and Open Interest |
140,047 |
1,255,698 |
-21,688 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211103 |
98.88 |
98.97 |
98.88 |
98.90 |
+0.03 |
222,851 |
771,720 |
+36,775 |
|
Mar22 |
211103 |
98.90 |
98.90 |
98.90 |
98.90 |
+0.03 |
0 |
105 |
+0 |
|
Total Volume and Open Interest |
222,851 |
771,825 |
+36,775 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211103 |
1789.2 |
1789.3 |
1758.5 |
1763.9 |
-25.5 |
143,332 |
384,642 |
+779 |
Hover/Click |
Feb22 |
211103 |
1791.0 |
1791.0 |
1761.0 |
1766.0 |
-25.5 |
11,683 |
82,268 |
+3,384 |
Hover/Click |
Apr22 |
211103 |
1787.0 |
1789.2 |
1762.8 |
1767.5 |
-25.5 |
3,425 |
14,805 |
+692 |
Hover/Click |
Jun22 |
211103 |
1790.0 |
1791.6 |
1764.0 |
1768.9 |
-25.5 |
2,738 |
17,089 |
+220 |
Hover/Click |
Aug22 |
211103 |
1792.4 |
1792.4 |
1768.7 |
1770.3 |
-25.8 |
176 |
2,567 |
+83 |
Hover/Click |
Oct22 |
211103 |
1781.9 |
1781.9 |
1770.5 |
1772.0 |
-25.7 |
302 |
2,630 |
+299 |
Hover/Click |
Dec22 |
211103 |
1791.1 |
1794.0 |
1770.0 |
1773.6 |
-25.8 |
392 |
5,595 |
+14 |
Hover/Click |
Feb23 |
211103 |
1775.8 |
1775.8 |
1775.8 |
1775.8 |
-25.8 |
143 |
143 |
+143 |
Hover/Click |
Apr23 |
211103 |
1779.0 |
1779.0 |
1779.0 |
1779.0 |
-25.8 |
0 |
4 |
+0 |
Hover/Click |
Jun23 |
211103 |
1782.2 |
1782.2 |
1782.2 |
1782.2 |
-25.8 |
0 |
9 |
+0 |
Hover/Click |
Aug23 |
211103 |
1785.2 |
1785.2 |
1785.2 |
1785.2 |
-25.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
162,359 |
510,201 |
+5,245 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211103 |
2357.0 |
2366.5 |
2304.5 |
2323.1 |
-27.6 |
37,064 |
110,722 |
+722 |
Hover/Click |
Mar22 |
211103 |
2361.0 |
2370.5 |
2309.5 |
2327.6 |
-27.6 |
3,137 |
21,762 |
+14 |
Hover/Click |
May22 |
211103 |
2362.0 |
2372.0 |
2314.0 |
2328.5 |
-28.3 |
2,261 |
4,302 |
+211 |
Hover/Click |
Jul22 |
211103 |
2368.5 |
2373.0 |
2316.0 |
2328.9 |
-29.5 |
1,306 |
2,737 |
+51 |
Hover/Click |
Sep22 |
211103 |
2372.0 |
2372.0 |
2329.1 |
2329.1 |
-30.6 |
345 |
1,066 |
-23 |
Hover/Click |
Dec22 |
211103 |
2350.0 |
2369.0 |
2323.0 |
2334.7 |
-30.6 |
46 |
1,068 |
+4 |
Hover/Click |
Mar23 |
211103 |
2339.2 |
2339.2 |
2339.2 |
2339.2 |
-31.5 |
1 |
8 |
+1 |
Hover/Click |
Total Volume and Open Interest |
44,297 |
143,042 |
+1,020 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211103 |
1040.2 |
1049.0 |
1021.5 |
1022.5 |
-16.8 |
17,632 |
55,334 |
+1,913 |
Hover/Click |
Apr22 |
211103 |
1040.8 |
1046.8 |
1022.7 |
1023.3 |
-17.0 |
282 |
2,381 |
+4 |
Hover/Click |
Jul22 |
211103 |
1027.7 |
1027.7 |
1025.1 |
1025.1 |
-16.9 |
40 |
148 |
+0 |
Hover/Click |
Oct22 |
211103 |
1033.0 |
1033.0 |
1027.2 |
1027.2 |
-16.8 |
28 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,988 |
57,953 |
+1,900 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211103 |
2009.00 |
2026.50 |
1976.50 |
1987.20 |
-20.20 |
2,497 |
8,416 |
-59 |
Hover/Click |
Mar22 |
211103 |
2010.00 |
2027.50 |
1984.50 |
1988.70 |
-19.40 |
306 |
2,377 |
+125 |
Hover/Click |
Jun22 |
211103 |
1995.00 |
1995.00 |
1985.80 |
1985.80 |
-19.40 |
6 |
5 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,809 |
10,799 |
+68 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211103 |
437.00 |
445.05 |
428.00 |
432.10 |
-4.50 |
50,444 |
115,203 |
-1,378 |
Hover/Click |
Mar22 |
211103 |
433.65 |
441.90 |
426.00 |
430.00 |
-3.55 |
10,156 |
58,410 |
+1,639 |
Hover/Click |
May22 |
211103 |
432.60 |
440.85 |
425.45 |
429.30 |
-3.30 |
2,816 |
16,549 |
-381 |
Hover/Click |
Jul22 |
211103 |
438.00 |
438.35 |
427.40 |
428.65 |
-3.05 |
1,058 |
12,195 |
+314 |
Hover/Click |
Sep22 |
211103 |
433.25 |
435.65 |
426.45 |
427.55 |
-2.75 |
721 |
3,044 |
+19 |
Hover/Click |
Total Volume and Open Interest |
66,407 |
217,381 |
-59 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211103 |
35921 |
36066 |
35771 |
36035 |
+97 |
136,286 |
108,141 |
-1,691 |
Hover/Click |
Mar22 |
211103 |
35785 |
35980 |
35693 |
35949 |
+96 |
151 |
1,082 |
+35 |
Hover/Click |
Jun22 |
211103 |
35852 |
35852 |
35852 |
35852 |
+102 |
0 |
2 |
+0 |
Hover/Click |
Sep22 |
211103 |
35731 |
35731 |
35731 |
35731 |
+102 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
136,437 |
109,225 |
-1,656 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec21 |
210917 |
4455.25 |
4471.00 |
4407.25 |
4421.75 |
-42.50 |
6 |
106 |
+6 |
|
Mar22 |
210917 |
1137.70 |
1137.70 |
1137.70 |
1137.70 |
-42.50 |
|
|
|
|
Jun22 |
210917 |
1127.90 |
1127.90 |
1127.90 |
1127.90 |
-42.20 |
|
|
|
|
Sep22 |
210917 |
1121.50 |
1121.50 |
1121.50 |
1121.50 |
-38.80 |
|
|
|
|
Total Volume and Open Interest |
1,556 |
45,572 |
-894 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
4621.25 |
4657.00 |
4613.00 |
4652.25 |
+28.75 |
1,071,118 |
2,328,174 |
-9,564 |
Hover/Click |
Mar22 |
211103 |
4613.00 |
4650.00 |
4607.00 |
4645.75 |
+28.50 |
7,516 |
49,995 |
+3,582 |
Hover/Click |
Jun22 |
211103 |
4615.75 |
4639.50 |
4599.00 |
4637.00 |
+28.75 |
108 |
47,033 |
+59 |
Hover/Click |
Sep22 |
211103 |
4629.75 |
4629.75 |
4629.75 |
4629.75 |
+29.00 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,078,786 |
2,427,000 |
-5,923 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
15957.75 |
16145.75 |
15935.25 |
16129.75 |
+168.50 |
411,507 |
250,351 |
-3,288 |
Hover/Click |
Mar22 |
211103 |
15975.50 |
16149.00 |
15940.00 |
16132.50 |
+167.50 |
617 |
2,290 |
+22 |
Hover/Click |
Jun22 |
211103 |
16080.50 |
16122.50 |
15943.00 |
16121.75 |
+169.25 |
6 |
22 |
+1 |
Hover/Click |
Total Volume and Open Interest |
412,130 |
252,671 |
-3,265 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211103 |
2849.40 |
2895.60 |
2841.70 |
2885.10 |
+32.20 |
14,041 |
40,631 |
+272 |
Hover/Click |
Mar22 |
211103 |
2894.10 |
2894.10 |
2856.90 |
2894.10 |
+32.20 |
2 |
1 |
-1 |
Hover/Click |
Jun22 |
211103 |
2903.50 |
2903.50 |
2903.50 |
2903.50 |
+33.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,043 |
40,632 |
+271 |
|
Volatility Index(CBOE) |
Nov21 |
211103 |
17.90 |
18.15 |
17.00 |
17.11 |
-0.74 |
49,120 |
149,895 |
-3,123 |
|
Dec21 |
211103 |
20.40 |
20.50 |
19.63 |
19.75 |
-0.60 |
39,292 |
107,684 |
+9,419 |
|
Jan22 |
211103 |
22.05 |
22.11 |
21.45 |
21.50 |
-0.50 |
7,280 |
39,231 |
+834 |
|
Feb22 |
211103 |
23.06 |
23.10 |
22.51 |
22.56 |
-0.48 |
4,814 |
23,174 |
+457 |
|
Total Volume and Open Interest |
105,084 |
347,287 |
+8,475 |
|
S & P 600(CME) |
Dec21 |
211103 |
1438.20 |
1438.20 |
1438.20 |
1438.20 |
+30.00 |
|
|
|
|
Mar22 |
211103 |
1439.20 |
1439.20 |
1439.20 |
1439.20 |
+30.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211103 |
2360.10 |
2413.70 |
2354.10 |
2401.10 |
+41.70 |
204,613 |
456,792 |
+3,012 |
Hover/Click |
Mar22 |
211103 |
2358.50 |
2410.20 |
2352.50 |
2398.90 |
+41.70 |
73 |
442 |
+14 |
Hover/Click |
Jun22 |
211103 |
2391.40 |
2393.00 |
2391.40 |
2391.40 |
+42.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
204,686 |
457,234 |
+3,026 |
|
Nikkei 225(CME) |
Dec21 |
211103 |
29550 |
29795 |
29435 |
29730 |
+210 |
5,607 |
16,606 |
-513 |
|
Mar22 |
211103 |
29700 |
29735 |
29465 |
29700 |
+210 |
4 |
13 |
-2 |
|
Total Volume and Open Interest |
5,611 |
16,619 |
-515 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211103 |
29510 |
29555 |
29410 |
29485 |
+5 |
64,574 |
109,656 |
+3,230 |
|
Mar22 |
211103 |
29390 |
29430 |
29380 |
29430 |
-5 |
18 |
942 |
+3 |
|
Jun22 |
211103 |
29240 |
29240 |
29240 |
29240 |
+5 |
0 |
3,011 |
+0 |
|
Total Volume and Open Interest |
64,736 |
138,342 |
+3,377 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211102 |
29500 |
29600 |
29450 |
29500 |
-50 |
580,540 |
301,878 |
-7,472 |
|
Mar22 |
211101 |
28755 |
29610 |
28640 |
29500 |
+790 |
12,265 |
22,744 |
+638 |
|
Jun22 |
211101 |
28545 |
29395 |
28430 |
29260 |
+780 |
154 |
1,634 |
-11 |
|
Total Volume and Open Interest |
370,680 |
358,468 |
+1,652 |
|
Nikkei 225(JPX) |
Dec21 |
211102 |
29500 |
29600 |
29450 |
29500 |
-50 |
40,623 |
251,050 |
-533 |
|
Mar22 |
211102 |
29430 |
29530 |
29400 |
29440 |
-60 |
459 |
19,548 |
+16 |
|
Jun22 |
211102 |
29300 |
29300 |
29220 |
29220 |
-40 |
0 |
4,629 |
+0 |
|
Total Volume and Open Interest |
41,089 |
322,986 |
-189 |
|
Nikkei 225(CME) Yen |
Dec21 |
211103 |
29535 |
29780 |
29415 |
29705 |
+200 |
32,759 |
53,684 |
+549 |
|
Mar22 |
211103 |
29650 |
29685 |
29390 |
29650 |
+205 |
3 |
18 |
+0 |
|
Jun22 |
211103 |
29405 |
29405 |
29405 |
29405 |
+205 |
|
|
|
|
Total Volume and Open Interest |
32,813 |
53,756 |
+600 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211103 |
29710 |
29710 |
29710 |
29710 |
+200 |
|
|
|
|
Mar22 |
211103 |
29650 |
29650 |
29650 |
29650 |
+200 |
|
|
|
|
Jun22 |
211103 |
29410 |
29410 |
29410 |
29410 |
+210 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov21 |
211103 |
6920.0 |
6983.0 |
6911.0 |
6947.5 |
+24.5 |
44,922 |
256,595 |
+2,290 |
|
Dec21 |
211103 |
6916.0 |
6965.5 |
6906.0 |
6937.0 |
+24.5 |
257 |
40,310 |
+5,600 |
|
Jan22 |
211103 |
6926.5 |
6926.5 |
6926.5 |
6926.5 |
+24.5 |
|
|
|
|
Mar22 |
211103 |
6919.0 |
6919.0 |
6919.0 |
6919.0 |
+24.5 |
0 |
1 |
+0 |
|
Jun22 |
211103 |
6777.5 |
6777.5 |
6777.5 |
6777.5 |
+24.5 |
|
|
|
|
Sep22 |
211103 |
6758.0 |
6758.0 |
6758.0 |
6758.0 |
+24.5 |
|
|
|
|
Total Volume and Open Interest |
45,179 |
306,411 |
+7,890 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov21 |
211103 |
25008 |
25153 |
24754 |
25010 |
+2 |
110,403 |
96,978 |
+1,367 |
|
Dec21 |
211103 |
25016 |
25140 |
24777 |
25004 |
+4 |
614 |
6,317 |
+75 |
|
Total Volume and Open Interest |
111,285 |
106,251 |
+1,538 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211103 |
15938.0 |
16021.0 |
15909.0 |
15946.0 |
+8.0 |
57,068 |
67,858 |
-5,016 |
|
Mar22 |
211103 |
15918.0 |
16000.0 |
15897.0 |
15929.0 |
+7.0 |
7 |
3,821 |
-7 |
|
Jun22 |
211103 |
15965.0 |
15965.0 |
15955.0 |
15955.0 |
+10.0 |
0 |
3,514 |
+0 |
|
Total Volume and Open Interest |
57,075 |
75,193 |
-5,023 |
|
Mini-DAX(EUREX) |
Dec21 |
211103 |
15931.0 |
16022.0 |
15910.0 |
15946.0 |
+8.0 |
39,885 |
18,453 |
-1,877 |
|
Mar22 |
211103 |
15899.0 |
16003.0 |
15899.0 |
15929.0 |
+7.0 |
64 |
250 |
-20 |
|
Jun22 |
211103 |
15955.0 |
15955.0 |
15955.0 |
15955.0 |
+10.0 |
0 |
1 |
-1 |
|
Total Volume and Open Interest |
39,949 |
18,704 |
-1,898 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211103 |
4283 |
4325 |
4280 |
4301 |
+12 |
565,799 |
2,972,125 |
-129,321 |
|
Mar22 |
211103 |
4275 |
4287 |
4274 |
4285 |
+12 |
15,119 |
78,112 |
+15,057 |
|
Jun22 |
211103 |
4207 |
4208 |
4207 |
4208 |
+13 |
0 |
13,474 |
+0 |
|
Total Volume and Open Interest |
580,918 |
3,070,722 |
-114,264 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211103 |
12288 |
12394 |
12264 |
12352 |
+59 |
24,108 |
135,849 |
-1,325 |
|
Mar22 |
211103 |
12180 |
12234 |
12150 |
12234 |
+59 |
0 |
228 |
-1 |
|
Jun22 |
211103 |
12074 |
12074 |
12074 |
12074 |
+59 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
24,108 |
136,081 |
-1,326 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211103 |
7248.00 |
7263.50 |
7214.50 |
7223.50 |
-31.00 |
80,400 |
620,753 |
-885 |
|
Mar22 |
211103 |
7166.50 |
7183.50 |
7157.50 |
7157.50 |
-31.00 |
1 |
749 |
-1 |
|
Jun22 |
211103 |
7128.50 |
7128.50 |
7103.50 |
7103.50 |
-31.00 |
0 |
27 |
+0 |
|
Total Volume and Open Interest |
80,401 |
621,635 |
-886 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211103 |
7295.0 |
7408.0 |
7295.0 |
7363.0 |
+74.0 |
51,913 |
245,883 |
+2,326 |
|
Mar22 |
211103 |
7274.0 |
7274.0 |
7274.0 |
7274.0 |
+74.0 |
6 |
351 |
+2 |
|
Jun22 |
211103 |
7274.0 |
7274.0 |
7274.0 |
7274.0 |
+74.0 |
|
|
|
|
Total Volume and Open Interest |
51,935 |
246,264 |
+2,341 |
|
FTSE MIB(ISE) |
Dec21 |
211103 |
27025.00 |
27380.00 |
26995.00 |
27216.00 |
+169.00 |
15,062 |
98,936 |
-175 |
|
Mar22 |
211103 |
26925.00 |
27240.00 |
26920.00 |
27114.00 |
+169.00 |
49 |
710 |
+23 |
|
Jun22 |
211103 |
26724.00 |
26724.00 |
26724.00 |
26724.00 |
+174.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
15,111 |
99,649 |
-152 |
|
KOSPI 200(KFE) |
Dec21 |
211103 |
396.45 |
396.50 |
388.55 |
389.05 |
-6.55 |
199,626 |
272,340 |
-1,627 |
|
Mar22 |
211103 |
392.80 |
392.80 |
384.75 |
385.30 |
-6.20 |
135 |
11,821 |
+31 |
|
Jun22 |
211103 |
386.60 |
386.60 |
386.60 |
386.60 |
-5.30 |
0 |
6,502 |
+0 |
|
Total Volume and Open Interest |
199,761 |
306,801 |
-995 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov21 |
211103 |
583.20 |
585.40 |
578.15 |
579.10 |
-12.55 |
60 |
1,713 |
-24 |
|
Dec21 |
211103 |
578.70 |
578.70 |
575.95 |
575.95 |
-12.40 |
|
|
|
|
Total Volume and Open Interest |
60 |
1,713 |
-24 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|