|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 04, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
211004 |
1242.75 |
1247.75 |
1235.00 |
1235.75 |
-10.75 |
91,807 |
327,527 |
+50 |
Hover/Click |
Jan22 |
211004 |
1253.00 |
1257.50 |
1245.25 |
1246.25 |
-10.25 |
22,001 |
117,516 |
+778 |
Hover/Click |
Mar22 |
211004 |
1261.00 |
1265.50 |
1253.00 |
1255.25 |
-9.25 |
14,296 |
101,920 |
-1,005 |
Hover/Click |
May22 |
211004 |
1269.25 |
1274.00 |
1261.75 |
1265.25 |
-7.25 |
4,932 |
59,779 |
+637 |
Hover/Click |
Jul22 |
211004 |
1272.25 |
1278.50 |
1265.50 |
1270.25 |
-6.25 |
3,980 |
38,654 |
+606 |
Hover/Click |
Aug22 |
211004 |
1271.25 |
1273.75 |
1262.00 |
1266.75 |
-4.75 |
530 |
3,194 |
+233 |
Hover/Click |
Sep22 |
211004 |
1245.50 |
1252.25 |
1243.50 |
1246.00 |
-3.50 |
126 |
4,831 |
+35 |
Hover/Click |
Nov22 |
211004 |
1235.25 |
1244.00 |
1230.75 |
1236.75 |
-3.00 |
3,476 |
27,942 |
+913 |
Hover/Click |
Jan23 |
211004 |
1237.75 |
1245.00 |
1236.25 |
1239.00 |
-2.50 |
102 |
2,065 |
+44 |
Hover/Click |
Mar23 |
211004 |
1231.50 |
1231.75 |
1227.25 |
1229.00 |
-1.25 |
480 |
3,677 |
+207 |
Hover/Click |
May23 |
211004 |
1230.75 |
1231.00 |
1228.50 |
1228.50 |
-0.50 |
242 |
817 |
+49 |
Hover/Click |
Jul23 |
211004 |
1230.50 |
1230.50 |
1230.50 |
1230.50 |
-0.50 |
26 |
226 |
+2 |
Hover/Click |
Aug23 |
211004 |
1223.50 |
1223.50 |
1223.50 |
1223.50 |
-0.50 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
211004 |
1190.75 |
1190.75 |
1190.75 |
1190.75 |
-0.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
332,274 |
694,379 |
+8,107 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct21 |
211004 |
325.50 |
325.50 |
321.80 |
322.10 |
-2.90 |
14,709 |
3,459 |
-5,533 |
Hover/Click |
Dec21 |
211004 |
326.30 |
327.20 |
323.40 |
323.60 |
-3.30 |
51,164 |
176,328 |
+2,028 |
Hover/Click |
Jan22 |
211004 |
328.80 |
329.10 |
325.40 |
325.60 |
-3.50 |
11,965 |
55,024 |
+2,113 |
Hover/Click |
Mar22 |
211004 |
331.50 |
331.90 |
328.40 |
328.60 |
-3.40 |
9,518 |
55,412 |
+477 |
Hover/Click |
May22 |
211004 |
335.80 |
336.10 |
332.70 |
332.90 |
-3.30 |
4,414 |
28,548 |
+436 |
Hover/Click |
Jul22 |
211004 |
339.90 |
340.50 |
337.00 |
337.30 |
-3.00 |
2,712 |
21,757 |
+396 |
Hover/Click |
Aug22 |
211004 |
341.00 |
341.60 |
338.30 |
338.50 |
-2.70 |
1,040 |
5,182 |
+142 |
Hover/Click |
Sep22 |
211004 |
341.50 |
341.50 |
338.40 |
338.60 |
-2.50 |
309 |
4,267 |
+130 |
Hover/Click |
Oct22 |
211004 |
339.50 |
340.00 |
337.30 |
337.30 |
-1.90 |
185 |
3,531 |
+84 |
Hover/Click |
Dec22 |
211004 |
340.20 |
341.20 |
338.90 |
339.20 |
-1.30 |
609 |
7,043 |
-36 |
Hover/Click |
Total Volume and Open Interest |
188,540 |
372,804 |
+10,689 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct21 |
211004 |
57.99 |
59.16 |
57.91 |
58.57 |
-0.04 |
7,117 |
1,701 |
-3,118 |
Hover/Click |
Dec21 |
211004 |
58.65 |
59.70 |
57.84 |
58.83 |
+0.01 |
52,685 |
159,429 |
+1,671 |
Hover/Click |
Jan22 |
211004 |
58.51 |
59.53 |
57.77 |
58.71 |
+0.02 |
21,424 |
58,573 |
+1,864 |
Hover/Click |
Mar22 |
211004 |
58.21 |
59.10 |
57.37 |
58.30 |
-0.05 |
12,008 |
55,288 |
-92 |
Hover/Click |
May22 |
211004 |
57.90 |
58.56 |
57.03 |
57.82 |
-0.12 |
3,985 |
44,362 |
+348 |
Hover/Click |
Jul22 |
211004 |
57.42 |
58.00 |
56.49 |
57.29 |
-0.17 |
2,395 |
35,146 |
+275 |
Hover/Click |
Aug22 |
211004 |
56.85 |
57.27 |
55.99 |
56.60 |
-0.20 |
502 |
4,589 |
+49 |
Hover/Click |
Sep22 |
211004 |
56.18 |
56.45 |
55.68 |
55.91 |
-0.22 |
234 |
3,598 |
-15 |
Hover/Click |
Oct22 |
211004 |
54.97 |
55.90 |
54.97 |
55.19 |
-0.29 |
498 |
4,417 |
+76 |
Hover/Click |
Dec22 |
211004 |
54.70 |
55.70 |
54.36 |
54.95 |
-0.28 |
800 |
13,072 |
+169 |
Hover/Click |
Total Volume and Open Interest |
187,138 |
381,205 |
-1,712 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
211004 |
904.9 |
917.7 |
899.8 |
907.1 |
+4.0 |
16,613 |
70,710 |
-519 |
Hover/Click |
Jan22 |
211004 |
888.7 |
899.4 |
884.4 |
892.2 |
+3.8 |
15,716 |
70,390 |
+394 |
Hover/Click |
Mar22 |
211004 |
876.0 |
883.1 |
868.9 |
876.4 |
+3.6 |
6,186 |
43,612 |
+1,250 |
Hover/Click |
May22 |
211004 |
849.2 |
856.5 |
843.4 |
850.5 |
+4.0 |
2,012 |
17,084 |
+845 |
Hover/Click |
Jul22 |
211004 |
820.9 |
828.5 |
815.5 |
824.1 |
+4.6 |
1,148 |
10,112 |
+23 |
Hover/Click |
Total Volume and Open Interest |
42,295 |
215,906 |
+2,419 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
540.00 |
547.50 |
536.00 |
540.75 |
-0.75 |
107,220 |
690,367 |
-4,271 |
Hover/Click |
Mar22 |
211004 |
548.75 |
555.75 |
544.50 |
549.75 |
unch |
33,968 |
269,092 |
+2,334 |
Hover/Click |
May22 |
211004 |
553.25 |
560.75 |
549.75 |
554.75 |
+0.25 |
15,747 |
165,536 |
-1,671 |
Hover/Click |
Jul22 |
211004 |
554.25 |
560.50 |
550.25 |
555.50 |
+0.50 |
11,079 |
120,236 |
+1,436 |
Hover/Click |
Sep22 |
211004 |
536.50 |
544.00 |
534.50 |
538.75 |
+1.50 |
2,184 |
39,709 |
+169 |
Hover/Click |
Dec22 |
211004 |
531.00 |
538.75 |
529.50 |
534.25 |
+2.75 |
7,523 |
95,758 |
+1,197 |
Hover/Click |
Mar23 |
211004 |
537.25 |
545.25 |
536.25 |
540.50 |
+2.50 |
247 |
4,302 |
-21 |
Hover/Click |
May23 |
211004 |
542.00 |
546.50 |
542.00 |
542.00 |
+1.25 |
1 |
466 |
+0 |
Hover/Click |
Jul23 |
211004 |
541.25 |
548.50 |
537.75 |
541.25 |
-0.50 |
72 |
2,206 |
+66 |
Hover/Click |
Sep23 |
211004 |
508.00 |
508.00 |
503.75 |
503.75 |
+4.25 |
0 |
148 |
+0 |
Hover/Click |
Total Volume and Open Interest |
342,167 |
1,398,058 |
+4,036 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
752.25 |
763.50 |
748.50 |
756.50 |
+1.25 |
38,927 |
192,966 |
-710 |
Hover/Click |
Mar22 |
211004 |
761.00 |
774.50 |
759.75 |
768.25 |
+2.25 |
15,348 |
76,979 |
+732 |
Hover/Click |
May22 |
211004 |
768.75 |
777.25 |
762.25 |
771.50 |
+3.25 |
7,136 |
30,976 |
+237 |
Hover/Click |
Jul22 |
211004 |
738.00 |
750.75 |
737.00 |
749.25 |
+8.00 |
2,600 |
33,568 |
+212 |
Hover/Click |
Sep22 |
211004 |
739.75 |
752.25 |
738.25 |
751.00 |
+8.50 |
403 |
5,422 |
+116 |
Hover/Click |
Dec22 |
211004 |
746.25 |
757.50 |
743.00 |
756.00 |
+9.25 |
236 |
14,771 |
-33 |
Hover/Click |
Total Volume and Open Interest |
114,281 |
356,654 |
-1,977 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211004 |
755.25 |
764.25 |
751.25 |
754.25 |
-5.25 |
18,733 |
129,073 |
-786 |
Hover/Click |
Mar22 |
211004 |
764.00 |
771.00 |
758.00 |
762.00 |
-4.50 |
8,253 |
56,018 |
-516 |
Hover/Click |
May22 |
211004 |
759.25 |
771.00 |
759.00 |
764.25 |
-3.25 |
2,073 |
17,798 |
-16 |
Hover/Click |
Jul22 |
211004 |
748.00 |
752.00 |
741.50 |
751.25 |
+1.75 |
691 |
14,192 |
+56 |
Hover/Click |
Sep22 |
211004 |
742.25 |
753.00 |
742.25 |
753.00 |
+2.75 |
74 |
2,181 |
-2 |
Hover/Click |
Dec22 |
211004 |
757.00 |
760.00 |
754.00 |
759.50 |
+3.00 |
39 |
3,457 |
+6 |
Hover/Click |
Mar23 |
211004 |
758.00 |
759.75 |
758.00 |
759.75 |
+2.50 |
2 |
300 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,865 |
223,416 |
-1,258 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211004 |
929.00 |
933.00 |
925.25 |
930.25 |
+1.25 |
7,527 |
45,598 |
-1,722 |
Hover/Click |
Mar22 |
211004 |
915.25 |
922.25 |
913.25 |
920.50 |
+3.25 |
3,496 |
17,351 |
+290 |
Hover/Click |
May22 |
211004 |
905.00 |
909.75 |
901.00 |
908.50 |
+4.00 |
852 |
4,777 |
+96 |
Hover/Click |
Jul22 |
211004 |
885.50 |
894.00 |
882.50 |
893.75 |
+6.50 |
425 |
2,601 |
+153 |
Hover/Click |
Sep22 |
211004 |
813.00 |
818.75 |
809.00 |
818.75 |
+5.50 |
99 |
1,591 |
+30 |
Hover/Click |
Dec22 |
211004 |
807.00 |
814.25 |
807.00 |
814.25 |
+7.25 |
17 |
515 |
+7 |
Hover/Click |
Total Volume and Open Interest |
12,416 |
72,433 |
-1,146 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
591.25 |
605.00 |
586.75 |
601.00 |
+10.00 |
329 |
3,696 |
-60 |
Hover/Click |
Mar22 |
211004 |
582.00 |
595.50 |
581.50 |
590.50 |
+9.25 |
41 |
716 |
+16 |
Hover/Click |
May22 |
211004 |
585.25 |
585.25 |
580.00 |
582.75 |
+9.00 |
1 |
156 |
+1 |
Hover/Click |
Jul22 |
211004 |
562.00 |
562.00 |
562.00 |
562.00 |
+3.75 |
10 |
70 |
+2 |
Hover/Click |
Total Volume and Open Interest |
345 |
4,702 |
-57 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
211004 |
13.61 |
13.67 |
13.53 |
13.54 |
-0.07 |
432 |
8,103 |
-156 |
Hover/Click |
Jan22 |
211004 |
13.86 |
13.90 |
13.80 |
13.81 |
-0.06 |
213 |
578 |
+110 |
Hover/Click |
Mar22 |
211004 |
14.03 |
14.03 |
13.98 |
13.98 |
-0.05 |
41 |
388 |
+16 |
Hover/Click |
May22 |
211004 |
14.10 |
14.10 |
14.10 |
14.10 |
-0.01 |
29 |
40 |
+22 |
Hover/Click |
Total Volume and Open Interest |
700 |
9,098 |
-20 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211004 |
120.930 |
122.980 |
120.535 |
122.635 |
+2.235 |
9,176 |
22,547 |
-2,177 |
Hover/Click |
Dec21 |
211004 |
125.550 |
128.550 |
125.535 |
128.050 |
+2.850 |
22,329 |
129,673 |
-916 |
Hover/Click |
Feb22 |
211004 |
130.400 |
132.985 |
130.400 |
132.400 |
+2.365 |
9,995 |
56,883 |
+1,073 |
Hover/Click |
Apr22 |
211004 |
133.900 |
136.000 |
133.800 |
135.535 |
+1.835 |
8,622 |
54,228 |
+394 |
Hover/Click |
Jun22 |
211004 |
128.735 |
130.150 |
128.350 |
129.950 |
+1.450 |
3,321 |
20,185 |
+590 |
Hover/Click |
Aug22 |
211004 |
127.450 |
128.785 |
127.180 |
128.685 |
+1.285 |
714 |
5,089 |
+131 |
Hover/Click |
Total Volume and Open Interest |
78,773 |
291,695 |
-382 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211004 |
153.000 |
155.535 |
152.535 |
155.000 |
+2.250 |
1,492 |
5,377 |
-258 |
Hover/Click |
Nov21 |
211004 |
152.900 |
155.400 |
152.550 |
155.035 |
+2.135 |
3,915 |
16,671 |
+525 |
Hover/Click |
Jan22 |
211004 |
153.850 |
155.750 |
153.130 |
155.550 |
+1.700 |
2,685 |
10,677 |
+610 |
Hover/Click |
Mar22 |
211004 |
155.800 |
156.500 |
154.200 |
156.330 |
+1.250 |
965 |
4,725 |
+192 |
Hover/Click |
Apr22 |
211004 |
159.200 |
159.935 |
157.800 |
159.735 |
+0.935 |
529 |
1,355 |
-10 |
Hover/Click |
May22 |
211004 |
161.050 |
162.580 |
160.950 |
162.450 |
+0.500 |
195 |
1,809 |
+30 |
Hover/Click |
Aug22 |
211004 |
169.380 |
169.650 |
168.000 |
169.400 |
+0.320 |
51 |
581 |
+24 |
Hover/Click |
Total Volume and Open Interest |
17,005 |
41,800 |
+839 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
211004 |
92.450 |
92.530 |
90.300 |
90.800 |
-1.500 |
6,877 |
24,095 |
-326 |
Hover/Click |
Dec21 |
211004 |
84.930 |
85.200 |
82.800 |
83.100 |
-2.080 |
19,797 |
102,236 |
+2,075 |
Hover/Click |
Feb22 |
211004 |
86.980 |
87.230 |
85.250 |
85.500 |
-1.780 |
9,912 |
43,129 |
+595 |
Hover/Click |
Apr22 |
211004 |
89.300 |
89.500 |
87.930 |
88.250 |
-1.230 |
8,953 |
41,386 |
+1,969 |
Hover/Click |
May22 |
211004 |
92.450 |
92.480 |
91.500 |
91.680 |
-1.000 |
117 |
1,073 |
+18 |
|
Jun22 |
211004 |
96.000 |
96.700 |
95.480 |
95.950 |
-0.450 |
4,343 |
21,798 |
+1,103 |
Hover/Click |
Jul22 |
211004 |
95.000 |
95.800 |
94.850 |
95.450 |
-0.150 |
1,024 |
6,231 |
+516 |
Hover/Click |
Aug22 |
211004 |
93.450 |
93.780 |
93.000 |
93.650 |
-0.030 |
1,463 |
4,879 |
+882 |
Hover/Click |
Total Volume and Open Interest |
54,244 |
255,038 |
+15,518 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct21 |
211004 |
18.15 |
18.31 |
18.13 |
18.20 |
+0.07 |
292 |
4,575 |
-18 |
Hover/Click |
Nov21 |
211004 |
18.25 |
18.48 |
18.21 |
18.42 |
+0.22 |
390 |
5,358 |
-54 |
Hover/Click |
Dec21 |
211004 |
17.88 |
18.03 |
17.88 |
18.01 |
+0.14 |
290 |
3,090 |
+39 |
Hover/Click |
Jan22 |
211004 |
17.66 |
17.74 |
17.59 |
17.70 |
+0.04 |
33 |
1,826 |
+8 |
Hover/Click |
Feb22 |
211004 |
17.66 |
17.66 |
17.66 |
17.66 |
+0.03 |
39 |
1,472 |
+14 |
Hover/Click |
Mar22 |
211004 |
17.74 |
17.80 |
17.74 |
17.80 |
+0.07 |
33 |
1,336 |
+20 |
Hover/Click |
Apr22 |
211004 |
17.75 |
17.75 |
17.75 |
17.75 |
unch |
19 |
808 |
+16 |
Hover/Click |
May22 |
211004 |
17.82 |
17.82 |
17.82 |
17.82 |
unch |
7 |
825 |
+3 |
Hover/Click |
Jun22 |
211004 |
17.90 |
17.90 |
17.90 |
17.90 |
unch |
16 |
699 |
+8 |
Hover/Click |
Jul22 |
211004 |
17.98 |
18.00 |
17.93 |
17.93 |
+0.05 |
0 |
399 |
+0 |
Hover/Click |
Aug22 |
211004 |
18.03 |
18.05 |
18.03 |
18.05 |
+0.05 |
20 |
379 |
+2 |
Hover/Click |
Sep22 |
211004 |
18.08 |
18.10 |
18.08 |
18.10 |
+0.10 |
25 |
306 |
+5 |
Hover/Click |
Oct22 |
211004 |
17.95 |
18.00 |
17.95 |
18.00 |
+0.21 |
0 |
223 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,979 |
21,774 |
+39 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211004 |
2712 |
2792 |
2705 |
2752 |
+42 |
23,766 |
89,995 |
-69 |
Hover/Click |
Mar22 |
211004 |
2740 |
2812 |
2735 |
2784 |
+50 |
12,240 |
60,472 |
+1,098 |
Hover/Click |
May22 |
211004 |
2736 |
2798 |
2730 |
2774 |
+45 |
5,668 |
28,237 |
-109 |
Hover/Click |
Jul22 |
211004 |
2714 |
2767 |
2709 |
2747 |
+40 |
2,539 |
16,524 |
+762 |
Hover/Click |
Sep22 |
211004 |
2675 |
2726 |
2671 |
2706 |
+38 |
1,947 |
13,483 |
+380 |
Hover/Click |
Dec22 |
211004 |
2628 |
2673 |
2624 |
2657 |
+37 |
869 |
17,126 |
+546 |
Hover/Click |
Mar23 |
211004 |
2608 |
2643 |
2602 |
2630 |
+31 |
498 |
8,247 |
+103 |
Hover/Click |
Total Volume and Open Interest |
47,669 |
235,601 |
+2,811 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211004 |
201.00 |
206.85 |
199.65 |
200.35 |
-3.70 |
15,777 |
129,696 |
-1,149 |
Hover/Click |
Mar22 |
211004 |
204.50 |
209.65 |
202.65 |
203.25 |
-3.65 |
7,847 |
70,796 |
+268 |
Hover/Click |
May22 |
211004 |
203.70 |
210.75 |
203.70 |
204.40 |
-3.55 |
5,700 |
45,956 |
-396 |
Hover/Click |
Jul22 |
211004 |
205.65 |
210.70 |
204.10 |
204.90 |
-3.45 |
4,137 |
16,340 |
+686 |
Hover/Click |
Sep22 |
211004 |
205.60 |
211.00 |
204.55 |
205.30 |
-3.35 |
1,387 |
9,939 |
+343 |
Hover/Click |
Dec22 |
211004 |
207.00 |
211.65 |
205.00 |
205.65 |
-3.35 |
626 |
14,371 |
+284 |
Hover/Click |
Total Volume and Open Interest |
35,917 |
296,335 |
+295 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
211004 |
134.50 |
136.40 |
134.40 |
135.90 |
+2.25 |
612 |
8,742 |
-36 |
Hover/Click |
Jan22 |
211004 |
137.35 |
139.15 |
137.35 |
138.80 |
+2.20 |
173 |
2,160 |
+189 |
Hover/Click |
Mar22 |
211004 |
139.50 |
141.10 |
139.50 |
141.10 |
+2.25 |
12 |
464 |
+10 |
Hover/Click |
May22 |
211004 |
142.50 |
142.50 |
142.50 |
142.50 |
+2.45 |
0 |
59 |
+0 |
Hover/Click |
Jul22 |
211004 |
144.00 |
144.00 |
144.00 |
144.00 |
+2.45 |
|
|
|
Hover/Click |
Sep22 |
211004 |
145.75 |
145.75 |
145.75 |
145.75 |
+2.45 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
797 |
11,425 |
+163 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211004 |
20.03 |
20.10 |
19.63 |
19.69 |
-0.37 |
56,454 |
420,744 |
+3,534 |
Hover/Click |
May22 |
211004 |
19.47 |
19.58 |
19.18 |
19.22 |
-0.31 |
16,978 |
156,809 |
-1,588 |
Hover/Click |
Jul22 |
211004 |
18.90 |
18.97 |
18.62 |
18.65 |
-0.26 |
13,067 |
109,926 |
+1,380 |
Hover/Click |
Oct22 |
211004 |
18.48 |
18.63 |
18.28 |
18.30 |
-0.25 |
7,344 |
95,473 |
+1,592 |
Hover/Click |
Mar23 |
211004 |
18.24 |
18.47 |
18.11 |
18.14 |
-0.24 |
3,300 |
40,828 |
+1,139 |
Hover/Click |
May23 |
211004 |
17.17 |
17.36 |
17.08 |
17.13 |
-0.17 |
1,245 |
17,748 |
+558 |
Hover/Click |
Jul23 |
211004 |
16.40 |
16.55 |
16.32 |
16.42 |
-0.10 |
955 |
19,913 |
-60 |
Hover/Click |
Oct23 |
211004 |
16.00 |
16.15 |
15.95 |
16.07 |
-0.04 |
578 |
18,819 |
+173 |
Hover/Click |
Total Volume and Open Interest |
100,012 |
888,352 |
+1,972 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211004 |
1883 |
1919 |
1882 |
1897 |
+14 |
12,557 |
73,458 |
+133 |
Hover/Click |
Mar22 |
211004 |
1859 |
1888 |
1858 |
1877 |
+18 |
11,695 |
72,076 |
-1,780 |
Hover/Click |
May22 |
211004 |
1851 |
1873 |
1848 |
1863 |
+18 |
4,639 |
38,518 |
-1,410 |
Hover/Click |
Jul22 |
211004 |
1825 |
1848 |
1822 |
1839 |
+21 |
2,929 |
28,512 |
+960 |
Hover/Click |
Sep22 |
211004 |
1786 |
1811 |
1786 |
1801 |
+19 |
2,123 |
34,430 |
+67 |
Hover/Click |
Dec22 |
211004 |
1749 |
1766 |
1744 |
1758 |
+18 |
2,574 |
21,022 |
-97 |
Hover/Click |
Mar23 |
211004 |
1735 |
1741 |
1727 |
1735 |
+9 |
1,006 |
7,602 |
+96 |
Hover/Click |
Total Volume and Open Interest |
37,891 |
277,948 |
-1,902 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
211004 |
508.20 |
510.70 |
501.60 |
502.60 |
-8.30 |
2,866 |
27,098 |
-182 |
Hover/Click |
Mar22 |
211004 |
509.90 |
512.20 |
503.70 |
504.00 |
-8.60 |
1,999 |
25,196 |
+1 |
Hover/Click |
May22 |
211004 |
504.90 |
506.40 |
499.00 |
499.30 |
-6.90 |
536 |
9,599 |
+124 |
Hover/Click |
Aug22 |
211004 |
496.00 |
497.90 |
490.90 |
491.20 |
-6.20 |
176 |
6,301 |
-3 |
Hover/Click |
Oct22 |
211004 |
489.00 |
489.90 |
481.90 |
484.10 |
-5.90 |
281 |
3,558 |
+79 |
Hover/Click |
Total Volume and Open Interest |
5,865 |
73,088 |
+21 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
211004 |
106.93 |
106.93 |
106.93 |
106.93 |
+0.40 |
0 |
48 |
+0 |
Hover/Click |
Dec21 |
211004 |
104.52 |
106.86 |
103.58 |
104.93 |
+0.40 |
26,192 |
142,833 |
+293 |
Hover/Click |
Mar22 |
211004 |
101.10 |
103.59 |
100.38 |
102.59 |
+1.15 |
11,044 |
79,114 |
+790 |
Hover/Click |
May22 |
211004 |
100.29 |
102.40 |
99.43 |
101.52 |
+1.08 |
4,876 |
25,247 |
+796 |
Hover/Click |
Jul22 |
211004 |
97.57 |
99.69 |
96.85 |
99.24 |
+1.53 |
1,752 |
18,423 |
+581 |
Hover/Click |
Oct22 |
211004 |
90.13 |
90.13 |
90.13 |
90.13 |
+1.47 |
19 |
18 |
+13 |
Hover/Click |
Total Volume and Open Interest |
44,901 |
291,964 |
+2,602 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
211004 |
622.0 |
635.0 |
622.0 |
632.8 |
+7.7 |
162 |
1,327 |
-68 |
|
Jan22 |
211004 |
669.7 |
675.0 |
669.4 |
670.0 |
-3.0 |
104 |
387 |
+83 |
|
Mar22 |
211004 |
674.0 |
674.8 |
674.0 |
674.8 |
+11.4 |
0 |
31 |
+0 |
|
May22 |
211004 |
685.6 |
685.6 |
685.6 |
685.6 |
+11.4 |
0 |
19 |
+0 |
|
Jul22 |
211004 |
681.4 |
681.4 |
681.4 |
681.4 |
+11.4 |
0 |
2 |
+0 |
|
Sep22 |
211004 |
681.4 |
681.4 |
681.4 |
681.4 |
+11.4 |
|
|
|
|
Nov22 |
211004 |
681.4 |
681.4 |
681.4 |
681.4 |
+11.4 |
|
|
|
|
Total Volume and Open Interest |
422 |
1,766 |
+15 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov21 |
211004 |
75.90 |
78.38 |
75.32 |
77.62 |
+1.74 |
424,193 |
445,136 |
-10,298 |
Hover/Click |
Dec21 |
211004 |
75.63 |
78.07 |
75.03 |
77.33 |
+1.75 |
169,908 |
348,862 |
+3,492 |
Hover/Click |
Jan22 |
211004 |
75.28 |
77.58 |
74.59 |
76.88 |
+1.76 |
59,398 |
149,096 |
+6,247 |
Hover/Click |
Feb22 |
211004 |
74.71 |
76.96 |
74.04 |
76.30 |
+1.75 |
20,484 |
87,262 |
+672 |
Hover/Click |
Mar22 |
211004 |
74.12 |
76.34 |
73.54 |
75.71 |
+1.73 |
27,233 |
120,098 |
+1,191 |
Hover/Click |
Apr22 |
211004 |
73.54 |
75.72 |
72.98 |
75.09 |
+1.69 |
8,061 |
54,375 |
+79 |
Hover/Click |
May22 |
211004 |
72.92 |
75.10 |
72.40 |
74.47 |
+1.65 |
3,672 |
46,874 |
-349 |
Hover/Click |
Jun22 |
211004 |
72.28 |
74.47 |
71.79 |
73.82 |
+1.59 |
24,364 |
164,006 |
+1,150 |
Hover/Click |
Jul22 |
211004 |
71.70 |
73.72 |
71.43 |
73.15 |
+1.54 |
2,387 |
39,058 |
-318 |
Hover/Click |
Aug22 |
211004 |
71.06 |
73.00 |
70.65 |
72.48 |
+1.48 |
1,990 |
35,483 |
-387 |
Hover/Click |
Sep22 |
211004 |
70.49 |
72.38 |
70.04 |
71.84 |
+1.44 |
4,762 |
63,422 |
+520 |
Hover/Click |
Oct22 |
211004 |
69.98 |
71.60 |
69.98 |
71.20 |
+1.38 |
1,204 |
29,582 |
+326 |
Hover/Click |
Nov22 |
211004 |
70.63 |
70.63 |
70.63 |
70.63 |
+1.33 |
890 |
38,704 |
+55 |
Hover/Click |
Dec22 |
211004 |
68.96 |
70.77 |
68.39 |
70.08 |
+1.27 |
28,749 |
192,339 |
+171 |
Hover/Click |
Jan23 |
211004 |
68.28 |
69.50 |
68.28 |
69.48 |
+1.22 |
611 |
27,796 |
+176 |
Hover/Click |
Feb23 |
211004 |
68.90 |
68.90 |
68.90 |
68.90 |
+1.17 |
506 |
16,562 |
-82 |
Hover/Click |
Total Volume and Open Interest |
1,143,458 |
2,176,724 |
+1,525 |
|
e-miNY Crude Oil(NYM) |
Nov21 |
211004 |
76.000 |
78.375 |
75.300 |
77.625 |
+1.750 |
13,965 |
3,598 |
+29 |
|
Dec21 |
211004 |
75.775 |
78.050 |
75.075 |
77.325 |
+1.750 |
832 |
1,170 |
+2 |
|
Jan22 |
211004 |
75.275 |
77.450 |
74.750 |
76.875 |
+1.750 |
105 |
222 |
-7 |
|
Feb22 |
211004 |
74.550 |
76.775 |
74.375 |
76.300 |
+1.750 |
0 |
59 |
+0 |
|
Mar22 |
211004 |
75.000 |
75.825 |
75.000 |
75.700 |
+1.725 |
6 |
80 |
+1 |
|
Apr22 |
211004 |
75.650 |
75.650 |
75.100 |
75.100 |
+1.700 |
2 |
65 |
+0 |
|
May22 |
211004 |
72.750 |
74.775 |
72.750 |
74.475 |
+1.650 |
10 |
37 |
+0 |
|
Jun22 |
211004 |
72.125 |
74.275 |
71.900 |
73.825 |
+1.600 |
7 |
119 |
+1 |
|
Jul22 |
211004 |
73.575 |
73.775 |
73.150 |
73.150 |
+1.550 |
2 |
16 |
+1 |
|
Aug22 |
211004 |
72.950 |
72.950 |
72.475 |
72.475 |
+1.475 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
23,309 |
5,667 |
+157 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov21 |
211004 |
238.26 |
245.26 |
236.59 |
243.66 |
+5.39 |
62,118 |
139,097 |
+2,722 |
Hover/Click |
Dec21 |
211004 |
237.96 |
244.49 |
235.89 |
243.03 |
+5.48 |
35,505 |
88,459 |
+865 |
Hover/Click |
Jan22 |
211004 |
236.43 |
243.39 |
234.90 |
242.01 |
+5.49 |
20,587 |
43,351 |
+2,934 |
Hover/Click |
Feb22 |
211004 |
234.93 |
241.56 |
233.56 |
240.31 |
+5.47 |
8,099 |
23,991 |
+77 |
Hover/Click |
Mar22 |
211004 |
232.49 |
239.23 |
231.15 |
238.03 |
+5.41 |
11,527 |
35,758 |
-616 |
Hover/Click |
Apr22 |
211004 |
230.35 |
236.66 |
230.35 |
235.50 |
+5.29 |
4,203 |
12,112 |
+298 |
Hover/Click |
May22 |
211004 |
230.93 |
234.78 |
230.93 |
233.75 |
+5.18 |
2,474 |
11,586 |
+519 |
Hover/Click |
Jun22 |
211004 |
226.41 |
233.55 |
226.03 |
232.40 |
+5.09 |
5,935 |
29,178 |
+86 |
Hover/Click |
Jul22 |
211004 |
229.29 |
232.65 |
229.29 |
231.67 |
+4.99 |
1,496 |
5,510 |
+152 |
Hover/Click |
Aug22 |
211004 |
230.83 |
231.85 |
230.83 |
231.13 |
+4.90 |
453 |
3,211 |
+39 |
Hover/Click |
Sep22 |
211004 |
231.24 |
231.66 |
230.76 |
230.76 |
+4.84 |
480 |
3,137 |
+65 |
Hover/Click |
Oct22 |
211004 |
228.15 |
230.47 |
228.14 |
230.47 |
+4.81 |
199 |
3,191 |
+66 |
Hover/Click |
Nov22 |
211004 |
230.10 |
230.10 |
230.10 |
230.10 |
+4.80 |
131 |
1,739 |
+11 |
Hover/Click |
Dec22 |
211004 |
225.06 |
230.48 |
225.06 |
229.60 |
+4.79 |
1,103 |
14,823 |
+100 |
Hover/Click |
Total Volume and Open Interest |
204,821 |
434,800 |
-128 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov21 |
211004 |
224.50 |
232.33 |
222.81 |
230.85 |
+5.85 |
82,998 |
142,720 |
+2,543 |
Hover/Click |
Dec21 |
211004 |
220.86 |
227.58 |
218.67 |
226.37 |
+5.54 |
52,327 |
69,903 |
+1,947 |
Hover/Click |
Jan22 |
211004 |
218.83 |
225.39 |
216.85 |
224.30 |
+5.40 |
18,235 |
27,787 |
+495 |
Hover/Click |
Feb22 |
211004 |
218.46 |
224.93 |
216.45 |
223.84 |
+5.31 |
6,641 |
14,132 |
+657 |
Hover/Click |
Mar22 |
211004 |
219.17 |
225.49 |
217.54 |
224.45 |
+5.23 |
4,538 |
17,819 |
+118 |
Hover/Click |
Apr22 |
211004 |
229.23 |
236.10 |
228.33 |
235.51 |
+5.13 |
2,628 |
10,675 |
+137 |
Hover/Click |
May22 |
211004 |
232.26 |
235.91 |
232.23 |
235.24 |
+5.07 |
2,249 |
7,514 |
+171 |
Hover/Click |
Jun22 |
211004 |
227.85 |
234.25 |
227.85 |
233.59 |
+5.02 |
3,084 |
8,281 |
+465 |
Hover/Click |
Jul22 |
211004 |
228.25 |
231.71 |
228.23 |
231.31 |
+4.95 |
1,041 |
4,132 |
+190 |
Hover/Click |
Aug22 |
211004 |
225.38 |
228.64 |
225.38 |
228.45 |
+4.89 |
386 |
1,081 |
-61 |
Hover/Click |
Total Volume and Open Interest |
199,695 |
320,051 |
-1,199 |
|
e-miNY RBOB Gasoline(NYM) |
Nov21 |
211004 |
230.90 |
230.90 |
230.85 |
230.90 |
+5.90 |
0 |
1 |
+0 |
|
Dec21 |
211004 |
226.40 |
226.40 |
226.37 |
226.40 |
+5.57 |
|
|
|
|
Jan22 |
211004 |
224.30 |
224.30 |
224.30 |
224.30 |
+5.40 |
|
|
|
|
Feb22 |
211004 |
223.80 |
223.84 |
223.80 |
223.80 |
+5.27 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov21 |
211004 |
5.628 |
6.064 |
5.628 |
5.766 |
+0.147 |
226,344 |
256,978 |
-7,313 |
Hover/Click |
Dec21 |
211004 |
5.775 |
6.202 |
5.773 |
5.906 |
+0.143 |
73,016 |
100,568 |
+1,514 |
Hover/Click |
Jan22 |
211004 |
5.865 |
6.287 |
5.864 |
5.999 |
+0.146 |
54,003 |
161,360 |
+838 |
Hover/Click |
Feb22 |
211004 |
5.801 |
6.161 |
5.764 |
5.888 |
+0.146 |
21,704 |
56,878 |
-771 |
Hover/Click |
Mar22 |
211004 |
5.421 |
5.713 |
5.373 |
5.505 |
+0.138 |
32,582 |
127,324 |
+54 |
Hover/Click |
Apr22 |
211004 |
3.965 |
4.115 |
3.959 |
4.042 |
+0.102 |
27,933 |
122,839 |
+993 |
Hover/Click |
May22 |
211004 |
3.810 |
3.943 |
3.809 |
3.880 |
+0.093 |
17,144 |
120,949 |
-1,812 |
Hover/Click |
Jun22 |
211004 |
3.853 |
3.970 |
3.843 |
3.911 |
+0.091 |
7,095 |
38,750 |
-1,084 |
Hover/Click |
Jul22 |
211004 |
3.888 |
4.005 |
3.888 |
3.950 |
+0.089 |
8,196 |
36,479 |
-5 |
Hover/Click |
Aug22 |
211004 |
3.934 |
4.013 |
3.913 |
3.955 |
+0.086 |
3,986 |
31,841 |
-170 |
Hover/Click |
Sep22 |
211004 |
3.910 |
3.991 |
3.893 |
3.935 |
+0.084 |
2,724 |
35,011 |
+104 |
Hover/Click |
Oct22 |
211004 |
3.920 |
4.022 |
3.920 |
3.963 |
+0.083 |
11,898 |
91,481 |
+718 |
Hover/Click |
Nov22 |
211004 |
4.027 |
4.102 |
4.018 |
4.047 |
+0.084 |
3,784 |
32,374 |
-366 |
Hover/Click |
Dec22 |
211004 |
4.144 |
4.252 |
4.144 |
4.204 |
+0.085 |
2,177 |
25,863 |
-91 |
Hover/Click |
Jan23 |
211004 |
4.259 |
4.330 |
4.249 |
4.285 |
+0.083 |
3,934 |
24,495 |
+267 |
Hover/Click |
Feb23 |
211004 |
4.206 |
4.234 |
4.164 |
4.194 |
+0.073 |
787 |
9,896 |
-131 |
Hover/Click |
Total Volume and Open Interest |
518,347 |
1,366,597 |
+3,661 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211004 |
79.49 |
82.00 |
78.75 |
81.26 |
+1.98 |
481,194 |
631,672 |
+8,674 |
Hover/Click |
Jan22 |
211004 |
78.69 |
81.18 |
78.00 |
80.48 |
+1.95 |
177,955 |
283,312 |
+8,150 |
Hover/Click |
Feb22 |
211004 |
77.93 |
80.36 |
77.27 |
79.69 |
+1.93 |
91,603 |
146,776 |
+6,669 |
Hover/Click |
Mar22 |
211004 |
77.23 |
79.61 |
76.58 |
78.95 |
+1.88 |
64,611 |
146,476 |
+2,003 |
Hover/Click |
Apr22 |
211004 |
76.60 |
78.91 |
75.95 |
78.25 |
+1.81 |
29,199 |
53,490 |
+1,415 |
Hover/Click |
May22 |
211004 |
76.05 |
78.27 |
75.40 |
77.62 |
+1.74 |
22,618 |
52,711 |
-390 |
Hover/Click |
Jun22 |
211004 |
75.51 |
77.68 |
74.88 |
77.01 |
+1.67 |
58,885 |
180,762 |
+615 |
Hover/Click |
Jul22 |
211004 |
74.95 |
77.04 |
74.37 |
76.41 |
+1.61 |
9,120 |
54,599 |
+1,653 |
Hover/Click |
Aug22 |
211004 |
74.35 |
76.43 |
73.86 |
75.85 |
+1.55 |
7,232 |
37,305 |
+1,121 |
Hover/Click |
Sep22 |
211004 |
75.45 |
75.70 |
75.29 |
75.29 |
+1.49 |
10,111 |
43,994 |
-805 |
Hover/Click |
Oct22 |
211004 |
73.50 |
75.00 |
73.50 |
74.74 |
+1.44 |
3,837 |
26,019 |
-80 |
Hover/Click |
Nov22 |
211004 |
74.22 |
74.22 |
74.22 |
74.22 |
+1.39 |
3,453 |
25,714 |
-580 |
Hover/Click |
Dec22 |
211004 |
72.50 |
74.43 |
71.97 |
73.72 |
+1.35 |
63,668 |
186,511 |
-148 |
Hover/Click |
Jan23 |
211004 |
73.21 |
73.21 |
73.21 |
73.21 |
+1.31 |
2,005 |
15,555 |
-15 |
Hover/Click |
Total Volume and Open Interest |
1,053,348 |
2,240,569 |
-48,436 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct21 |
211004 |
683.00 |
701.25 |
677.00 |
697.50 |
+24.25 |
59,790 |
100,745 |
-5,851 |
Hover/Click |
Nov21 |
211004 |
682.00 |
701.50 |
676.75 |
697.75 |
+25.00 |
111,983 |
222,586 |
+10,917 |
Hover/Click |
Dec21 |
211004 |
678.25 |
697.50 |
673.00 |
693.75 |
+24.75 |
117,410 |
225,941 |
+3,758 |
Hover/Click |
Jan22 |
211004 |
673.00 |
693.50 |
669.00 |
690.00 |
+25.00 |
49,031 |
126,241 |
+5,055 |
Hover/Click |
Feb22 |
211004 |
669.25 |
689.50 |
666.00 |
686.00 |
+24.50 |
20,583 |
55,005 |
+1,384 |
Hover/Click |
Mar22 |
211004 |
666.00 |
684.75 |
661.75 |
681.25 |
+24.00 |
20,067 |
55,286 |
+630 |
Hover/Click |
Apr22 |
211004 |
661.00 |
679.75 |
657.00 |
676.25 |
+23.50 |
7,272 |
15,609 |
+376 |
Hover/Click |
May22 |
211004 |
654.00 |
674.50 |
652.50 |
671.50 |
+23.00 |
4,406 |
17,324 |
+166 |
Hover/Click |
Jun22 |
211004 |
651.25 |
670.25 |
648.50 |
667.00 |
+22.50 |
20,979 |
66,535 |
+649 |
Hover/Click |
Jul22 |
211004 |
646.50 |
667.00 |
646.50 |
664.00 |
+22.00 |
2,050 |
12,090 |
+180 |
Hover/Click |
Total Volume and Open Interest |
439,705 |
990,502 |
+17,636 |
|
Ethanol(CBOT) |
Oct21 |
211004 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Nov21 |
211004 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
211004 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
211004 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211004 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211004 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211004 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211004 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
211004 |
76.00 |
78.36 |
75.35 |
77.62 |
+1.74 |
43,589 |
58,109 |
-3,003 |
Hover/Click |
Dec21 |
211004 |
75.57 |
78.04 |
75.04 |
77.33 |
+1.75 |
71,043 |
116,568 |
-1,156 |
Hover/Click |
Jan22 |
211004 |
75.14 |
77.57 |
74.84 |
76.88 |
+1.76 |
59,317 |
36,033 |
-3,849 |
Hover/Click |
Feb22 |
211004 |
74.58 |
76.81 |
74.29 |
76.30 |
+1.75 |
35,170 |
15,611 |
-1,391 |
Hover/Click |
Mar22 |
211004 |
73.98 |
76.35 |
73.74 |
75.71 |
+1.73 |
15,988 |
40,011 |
+1,515 |
Hover/Click |
Apr22 |
211004 |
73.41 |
75.42 |
73.17 |
75.09 |
+1.69 |
3,580 |
12,436 |
-203 |
Hover/Click |
May22 |
211004 |
72.60 |
74.74 |
72.60 |
74.47 |
+1.65 |
1,482 |
8,290 |
-98 |
Hover/Click |
Jun22 |
211004 |
71.98 |
74.16 |
71.98 |
73.82 |
+1.59 |
9,399 |
56,752 |
-503 |
Hover/Click |
Jul22 |
211004 |
71.35 |
73.50 |
71.35 |
73.15 |
+1.54 |
511 |
4,844 |
-36 |
Hover/Click |
Aug22 |
211004 |
72.48 |
72.48 |
72.48 |
72.48 |
+1.48 |
373 |
5,127 |
+97 |
Hover/Click |
Sep22 |
211004 |
71.84 |
71.84 |
71.84 |
71.84 |
+1.44 |
1,929 |
12,160 |
+61 |
Hover/Click |
Oct22 |
211004 |
71.20 |
71.20 |
71.20 |
71.20 |
+1.38 |
157 |
5,759 |
-85 |
Hover/Click |
Nov22 |
211004 |
70.63 |
70.63 |
70.63 |
70.63 |
+1.33 |
300 |
6,929 |
-72 |
Hover/Click |
Dec22 |
211004 |
68.85 |
70.35 |
68.85 |
70.08 |
+1.27 |
9,354 |
79,408 |
-1,027 |
Hover/Click |
Jan23 |
211004 |
69.48 |
69.48 |
69.48 |
69.48 |
+1.22 |
139 |
2,874 |
+0 |
Hover/Click |
Feb23 |
211004 |
68.90 |
68.90 |
68.90 |
68.90 |
+1.17 |
155 |
1,653 |
-67 |
Hover/Click |
Total Volume and Open Interest |
256,302 |
545,344 |
-9,214 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211004 |
94.090 |
94.110 |
93.680 |
93.780 |
-0.268 |
33,905 |
54,889 |
-496 |
Hover/Click |
Mar22 |
211004 |
93.940 |
94.055 |
93.620 |
93.725 |
-0.263 |
323 |
1,580 |
+214 |
Hover/Click |
Jun22 |
211004 |
93.990 |
93.990 |
93.660 |
93.700 |
-0.268 |
5 |
16 |
+5 |
Hover/Click |
Total Volume and Open Interest |
34,233 |
56,485 |
-277 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
72.64 |
73.07 |
72.53 |
72.93 |
+0.25 |
110,103 |
189,833 |
+9,858 |
Hover/Click |
Mar22 |
211004 |
72.83 |
72.99 |
72.59 |
72.96 |
+0.24 |
22 |
126 |
-8 |
Hover/Click |
Jun22 |
211004 |
72.75 |
72.97 |
72.72 |
72.97 |
+0.24 |
1 |
32 |
+1 |
Hover/Click |
Total Volume and Open Interest |
131,254 |
189,976 |
+9,103 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
135.47 |
136.41 |
135.33 |
136.15 |
+0.61 |
128,044 |
175,955 |
+6,249 |
Hover/Click |
Mar22 |
211004 |
135.73 |
136.16 |
135.39 |
136.16 |
+0.62 |
214 |
754 |
+93 |
Hover/Click |
Jun22 |
211004 |
135.91 |
136.07 |
135.91 |
136.07 |
+0.62 |
0 |
124 |
+0 |
Hover/Click |
Total Volume and Open Interest |
132,106 |
186,375 |
+14,601 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
79.10 |
79.63 |
79.02 |
79.48 |
+0.35 |
81,718 |
117,376 |
+2,164 |
Hover/Click |
Mar22 |
211004 |
79.24 |
79.59 |
79.06 |
79.48 |
+0.34 |
78 |
1,522 |
+31 |
Hover/Click |
Jun22 |
211004 |
79.50 |
79.52 |
79.45 |
79.45 |
+0.35 |
6 |
215 |
+3 |
Hover/Click |
Sep22 |
211004 |
79.38 |
79.38 |
79.38 |
79.38 |
+0.35 |
6 |
176 |
+2 |
Hover/Click |
Total Volume and Open Interest |
108,711 |
120,866 |
+2,800 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
90.15 |
90.28 |
89.89 |
90.21 |
+0.11 |
133,807 |
228,973 |
+10,261 |
Hover/Click |
Mar22 |
211004 |
90.07 |
90.35 |
90.07 |
90.31 |
+0.11 |
34 |
636 |
+4 |
Hover/Click |
Jun22 |
211004 |
90.38 |
90.38 |
90.38 |
90.38 |
+0.11 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
133,066 |
232,813 |
+13,175 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
107.73 |
108.53 |
107.58 |
108.34 |
+0.65 |
25,542 |
60,746 |
+2,366 |
Hover/Click |
Mar22 |
211004 |
108.57 |
108.66 |
108.57 |
108.61 |
+0.65 |
23 |
95 |
+3 |
Hover/Click |
Jun22 |
211004 |
109.02 |
109.02 |
108.86 |
108.86 |
+0.65 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,409 |
58,923 |
+417 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
116.10 |
116.56 |
116.04 |
116.40 |
+0.27 |
211,960 |
665,056 |
+13,521 |
Hover/Click |
Mar22 |
211004 |
116.44 |
116.81 |
116.33 |
116.66 |
+0.27 |
749 |
13,081 |
+193 |
Hover/Click |
Jun22 |
211004 |
116.92 |
116.92 |
116.82 |
116.88 |
+0.27 |
26 |
1,162 |
+10 |
Hover/Click |
Total Volume and Open Interest |
216,842 |
686,562 |
+18,495 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
484.38 |
484.75 |
480.00 |
482.63 |
-1.88 |
80,603 |
175,869 |
+3,308 |
Hover/Click |
Mar22 |
211004 |
475.75 |
476.25 |
475.75 |
476.25 |
-2.00 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,898 |
177,676 |
+5,036 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov21 |
211004 |
184.30 |
186.00 |
182.45 |
182.95 |
-2.80 |
7,663 |
17,279 |
+2,714 |
|
Dec21 |
211004 |
184.60 |
184.60 |
181.55 |
182.00 |
-2.75 |
2,690 |
4,506 |
+2,593 |
Hover/Click |
Jan22 |
211004 |
180.85 |
180.85 |
180.85 |
180.85 |
-2.90 |
0 |
2 |
+0 |
|
Feb22 |
211004 |
179.60 |
179.60 |
179.60 |
179.60 |
-2.90 |
|
|
|
|
Total Volume and Open Interest |
6,726 |
22,382 |
-5,593 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
160~140 |
160~200 |
159~150 |
160~040 |
-0~070 |
520,350 |
1,237,112 |
+2,025 |
Hover/Click |
Mar22 |
211004 |
158~150 |
158~180 |
157~300 |
158~180 |
-0~080 |
0 |
21 |
+0 |
Hover/Click |
Jun22 |
211004 |
158~180 |
158~180 |
158~180 |
158~180 |
-0~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
533,502 |
1,237,942 |
+2,834 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
132~060 |
132~085 |
131~275 |
132~025 |
-0~030 |
2,067,859 |
4,011,564 |
-29,950 |
Hover/Click |
Mar22 |
211004 |
131~140 |
131~140 |
131~060 |
131~085 |
-0~035 |
46 |
220 |
-8 |
Hover/Click |
Jun22 |
211004 |
131~015 |
131~015 |
131~015 |
131~015 |
-0~035 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,058,929 |
4,049,634 |
+7,892 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
123~026 |
123~042 |
122~284 |
122~314 |
-0~024 |
1,004,662 |
3,642,508 |
-21,125 |
Hover/Click |
Mar22 |
211004 |
122~120 |
122~120 |
122~120 |
122~120 |
-0~026 |
0 |
22 |
+0 |
Hover/Click |
Jun22 |
211004 |
122~120 |
122~120 |
122~120 |
122~120 |
-0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,099,614 |
3,627,832 |
-36,740 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
110~024 |
110~030 |
110~012 |
110~017 |
-0~007 |
398,205 |
1,828,366 |
+1,832 |
Hover/Click |
Mar22 |
211004 |
110~010 |
110~010 |
110~010 |
110~010 |
-0~007 |
0 |
1 |
+0 |
Hover/Click |
Jun22 |
211004 |
110~010 |
110~010 |
110~010 |
110~010 |
-0~007 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
398,205 |
1,828,367 |
-2,599 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
99.830 |
99.835 |
99.825 |
99.835 |
+0.010 |
103,881 |
1,160,872 |
+27,622 |
|
Mar22 |
211004 |
99.855 |
99.860 |
99.855 |
99.860 |
+0.005 |
86,374 |
1,101,764 |
+6,895 |
|
Jun22 |
211004 |
99.800 |
99.810 |
99.795 |
99.805 |
+0.005 |
120,642 |
868,971 |
+5,084 |
|
Sep22 |
211004 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.005 |
143,386 |
791,414 |
+6,082 |
|
Dec22 |
211004 |
99.530 |
99.545 |
99.515 |
99.530 |
unch |
212,297 |
1,053,249 |
+1,132 |
|
Mar23 |
211004 |
99.410 |
99.425 |
99.390 |
99.410 |
unch |
152,160 |
984,957 |
+710 |
|
Jun23 |
211004 |
99.270 |
99.285 |
99.240 |
99.265 |
unch |
157,405 |
761,792 |
+1,082 |
|
Sep23 |
211004 |
99.045 |
99.060 |
99.015 |
99.040 |
unch |
187,636 |
766,041 |
+5,672 |
|
Dec23 |
211004 |
98.915 |
98.935 |
98.885 |
98.910 |
unch |
231,496 |
1,126,742 |
-4,008 |
|
Mar24 |
211004 |
98.800 |
98.815 |
98.760 |
98.790 |
unch |
142,594 |
385,543 |
-12,241 |
|
Jun24 |
211004 |
98.685 |
98.705 |
98.650 |
98.680 |
unch |
109,231 |
390,548 |
-4,943 |
|
Sep24 |
211004 |
98.585 |
98.600 |
98.545 |
98.575 |
unch |
114,826 |
392,255 |
-3,236 |
|
Dec24 |
211004 |
98.490 |
98.505 |
98.450 |
98.480 |
+0.005 |
235,699 |
863,737 |
-22,628 |
|
Mar25 |
211004 |
98.420 |
98.430 |
98.380 |
98.410 |
+0.005 |
75,252 |
347,455 |
-11,362 |
|
Jun25 |
211004 |
98.345 |
98.365 |
98.310 |
98.345 |
+0.005 |
49,772 |
183,908 |
-5,591 |
|
Sep25 |
211004 |
98.285 |
98.300 |
98.250 |
98.285 |
+0.005 |
54,136 |
154,036 |
+1,255 |
|
Dec25 |
211004 |
98.220 |
98.235 |
98.180 |
98.220 |
+0.010 |
38,258 |
175,491 |
+379 |
|
Mar26 |
211004 |
98.170 |
98.190 |
98.135 |
98.175 |
+0.015 |
21,923 |
98,540 |
+33 |
|
Total Volume and Open Interest |
2,052,712 |
12,425,798 |
+110,130 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211004 |
193~07 |
193~16 |
191~13 |
192~23 |
-0~09 |
207,723 |
1,226,984 |
-16,124 |
|
Mar22 |
211004 |
191~26 |
191~26 |
191~26 |
191~26 |
-0~09 |
0 |
6 |
+0 |
|
Jun22 |
211004 |
191~26 |
191~26 |
191~26 |
191~26 |
-0~09 |
|
|
|
|
Total Volume and Open Interest |
257,804 |
1,223,680 |
-19,434 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211004 |
146~035 |
146~080 |
145~170 |
145~280 |
-0~065 |
361,772 |
1,453,619 |
+5,532 |
|
Mar22 |
211004 |
145~190 |
145~190 |
145~190 |
145~190 |
-0~065 |
1 |
1 |
+1 |
|
Jun22 |
211004 |
145~190 |
145~190 |
145~190 |
145~190 |
-0~065 |
|
|
|
|
Total Volume and Open Interest |
381,550 |
1,440,110 |
-7,977 |
|
30 Day Federal Funds(CBOT) |
Oct21 |
211004 |
99.920 |
99.923 |
99.920 |
99.923 |
+0.003 |
38,044 |
118,319 |
+7,393 |
|
Nov21 |
211004 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
2,960 |
111,047 |
-1,084 |
|
Dec21 |
211004 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
1,537 |
82,097 |
-170 |
|
Jan22 |
211004 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
3,304 |
110,567 |
+1,871 |
|
Feb22 |
211004 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
1,354 |
98,649 |
-479 |
|
Mar22 |
211004 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
106 |
40,978 |
+13 |
|
Total Volume and Open Interest |
88,545 |
1,093,762 |
-81,119 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
211004 |
151.60 |
151.68 |
151.50 |
151.57 |
+0.07 |
2,595 |
15,301 |
-564 |
Hover/Click |
Mar22 |
211004 |
151.57 |
151.57 |
151.57 |
151.57 |
+0.07 |
|
|
|
Hover/Click |
Jun22 |
211004 |
151.57 |
151.57 |
151.57 |
151.57 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,595 |
15,301 |
-564 |
|
Euro-Buxl(EUREX) |
Dec21 |
211004 |
204.58 |
204.92 |
203.06 |
203.70 |
-0.46 |
100,950 |
337,915 |
+27,414 |
|
Mar22 |
211004 |
202.02 |
202.02 |
202.02 |
202.02 |
-0.46 |
0 |
59,277 |
+0 |
|
Jun22 |
211004 |
200.80 |
200.80 |
200.80 |
200.80 |
-0.46 |
|
|
|
|
Total Volume and Open Interest |
100,950 |
397,192 |
+27,414 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211004 |
170.45 |
170.55 |
169.92 |
170.11 |
-0.11 |
943,027 |
1,613,585 |
+57,019 |
Hover/Click |
Mar22 |
211004 |
172.00 |
172.09 |
171.60 |
171.79 |
-0.13 |
1,024 |
13,839 |
+991 |
Hover/Click |
Jun22 |
211004 |
169.00 |
169.45 |
169.00 |
169.45 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
944,051 |
1,627,424 |
+58,010 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211004 |
135.19 |
135.20 |
135.01 |
135.07 |
-0.02 |
512,267 |
1,386,704 |
+30,595 |
Hover/Click |
Mar22 |
211004 |
134.01 |
134.01 |
134.01 |
134.01 |
-0.02 |
100 |
116 |
+100 |
Hover/Click |
Jun22 |
211004 |
134.87 |
134.87 |
134.87 |
134.87 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
512,367 |
1,386,820 |
+30,695 |
|
Euro-Schatz(EUREX) |
Dec21 |
211004 |
112.25 |
112.25 |
112.22 |
112.25 |
+0.01 |
257,378 |
1,340,208 |
+19,597 |
|
Mar22 |
211004 |
112.23 |
112.25 |
112.23 |
112.25 |
+0.01 |
|
|
|
|
Jun22 |
211004 |
112.86 |
112.86 |
112.86 |
112.86 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
257,378 |
1,340,208 |
+19,597 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211004 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,038 |
+0 |
|
Mar22 |
211004 |
100.525 |
100.525 |
100.525 |
100.525 |
+0.005 |
0 |
1,103 |
+0 |
|
Jun22 |
211004 |
100.495 |
100.495 |
100.495 |
100.495 |
+0.005 |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
0 |
3,556 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211004 |
125~18 |
125~21 |
125~05 |
125~15 |
+0~04 |
394,058 |
792,176 |
+15,227 |
Hover/Click |
Mar22 |
211004 |
124~16 |
124~16 |
124~16 |
124~16 |
+0~04 |
2 |
12,732 |
+1 |
Hover/Click |
Total Volume and Open Interest |
394,060 |
804,908 |
+15,228 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211004 |
99.79 |
99.81 |
99.79 |
99.80 |
+0.01 |
105,997 |
646,117 |
+8,533 |
|
Mar22 |
211004 |
99.54 |
99.56 |
99.53 |
99.56 |
+0.03 |
48,401 |
432,175 |
-2,891 |
|
Jun22 |
211004 |
99.39 |
99.42 |
99.39 |
99.41 |
+0.03 |
54,754 |
273,312 |
-134 |
|
Sep22 |
211004 |
99.28 |
99.31 |
99.27 |
99.30 |
+0.03 |
82,186 |
369,471 |
+6,080 |
|
Dec22 |
211004 |
99.21 |
99.25 |
99.19 |
99.24 |
+0.04 |
85,085 |
509,227 |
+7,699 |
|
Mar23 |
211004 |
99.16 |
99.19 |
99.15 |
99.18 |
+0.03 |
47,263 |
244,141 |
-882 |
|
Total Volume and Open Interest |
775,815 |
4,311,612 |
+31,208 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211004 |
100.545 |
100.545 |
100.540 |
100.545 |
+0.005 |
29,518 |
459,259 |
+61 |
|
Mar22 |
211004 |
100.520 |
100.525 |
100.520 |
100.525 |
+0.005 |
25,592 |
292,253 |
-1,114 |
|
Jun22 |
211004 |
100.490 |
100.495 |
100.490 |
100.495 |
+0.005 |
39,702 |
342,901 |
-1,882 |
|
Total Volume and Open Interest |
576,969 |
4,199,504 |
+21,731 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211004 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
998 |
125,840 |
-424 |
|
Mar22 |
211004 |
99.93 |
99.94 |
99.93 |
99.94 |
+0.01 |
10,659 |
159,397 |
+4,095 |
|
Jun22 |
211004 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
6,632 |
177,369 |
+1,721 |
|
Sep22 |
211004 |
99.77 |
99.79 |
99.77 |
99.78 |
unch |
10,177 |
152,892 |
+4,797 |
|
Dec22 |
211004 |
99.61 |
99.63 |
99.60 |
99.63 |
+0.01 |
5,380 |
105,944 |
+2,272 |
|
Mar23 |
211004 |
99.46 |
99.48 |
99.46 |
99.48 |
+0.01 |
5,490 |
60,921 |
-224 |
|
Jun23 |
211004 |
99.31 |
99.33 |
99.31 |
99.33 |
+0.01 |
4,356 |
50,079 |
+282 |
|
Sep23 |
211004 |
99.17 |
99.20 |
99.17 |
99.20 |
+0.02 |
2,438 |
37,106 |
-643 |
|
Dec23 |
211004 |
99.03 |
99.03 |
99.02 |
99.02 |
unch |
584 |
2,219 |
-24 |
|
Mar24 |
211004 |
98.91 |
98.91 |
98.91 |
98.91 |
+0.01 |
0 |
451 |
+0 |
|
Total Volume and Open Interest |
46,724 |
872,409 |
+11,852 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211004 |
98.49 |
98.51 |
98.46 |
98.49 |
unch |
230,422 |
1,254,293 |
-3,101 |
|
Mar22 |
211004 |
98.49 |
98.49 |
98.49 |
98.49 |
unch |
0 |
30 |
+0 |
|
Total Volume and Open Interest |
230,422 |
1,254,323 |
-3,101 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211004 |
99.50 |
99.52 |
99.49 |
99.50 |
-0.01 |
135,782 |
774,324 |
-445 |
|
Mar22 |
211004 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.01 |
0 |
105 |
+0 |
|
Total Volume and Open Interest |
135,782 |
774,429 |
-445 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
211004 |
1764.5 |
1768.9 |
1749.5 |
1766.2 |
+9.2 |
6,634 |
15,969 |
-1,946 |
Hover/Click |
Dec21 |
211004 |
1762.6 |
1771.5 |
1747.7 |
1767.6 |
+9.2 |
177,389 |
408,177 |
+1,892 |
Hover/Click |
Feb22 |
211004 |
1762.4 |
1772.6 |
1749.7 |
1769.4 |
+9.3 |
2,050 |
38,271 |
+864 |
Hover/Click |
Apr22 |
211004 |
1764.5 |
1774.0 |
1752.0 |
1770.6 |
+9.1 |
988 |
13,458 |
-94 |
Hover/Click |
Jun22 |
211004 |
1768.2 |
1775.0 |
1753.1 |
1772.0 |
+9.1 |
763 |
8,088 |
+178 |
Hover/Click |
Aug22 |
211004 |
1770.5 |
1776.4 |
1759.7 |
1773.2 |
+9.1 |
26 |
1,928 |
-7 |
Hover/Click |
Oct22 |
211004 |
1774.5 |
1774.5 |
1774.5 |
1774.5 |
+9.1 |
6 |
1,024 |
+0 |
Hover/Click |
Dec22 |
211004 |
1770.7 |
1778.2 |
1760.1 |
1775.9 |
+9.1 |
89 |
3,225 |
+31 |
Hover/Click |
Feb23 |
211004 |
1778.7 |
1778.7 |
1778.7 |
1778.7 |
+8.9 |
|
|
|
Hover/Click |
Apr23 |
211004 |
1781.9 |
1781.9 |
1781.9 |
1781.9 |
+8.9 |
|
|
|
Hover/Click |
Jun23 |
211004 |
1785.1 |
1785.1 |
1785.1 |
1785.1 |
+8.9 |
0 |
9 |
+0 |
Hover/Click |
Aug23 |
211004 |
1788.1 |
1788.1 |
1788.1 |
1788.1 |
+8.9 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
268,485 |
487,410 |
-2,938 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211004 |
2260.0 |
2280.5 |
2229.0 |
2264.4 |
+10.8 |
80,155 |
128,028 |
+4,670 |
Hover/Click |
Mar22 |
211004 |
2263.5 |
2275.0 |
2237.0 |
2268.8 |
+11.0 |
1,217 |
11,369 |
+278 |
Hover/Click |
May22 |
211004 |
2279.0 |
2279.0 |
2247.0 |
2272.1 |
+11.1 |
229 |
2,772 |
+19 |
Hover/Click |
Jul22 |
211004 |
2255.0 |
2280.5 |
2255.0 |
2275.4 |
+11.1 |
63 |
728 |
+31 |
Hover/Click |
Sep22 |
211004 |
2270.0 |
2278.5 |
2243.0 |
2278.5 |
+11.1 |
127 |
599 |
+18 |
Hover/Click |
Dec22 |
211004 |
2262.0 |
2282.6 |
2262.0 |
2282.6 |
+11.1 |
9 |
240 |
+0 |
Hover/Click |
Mar23 |
211004 |
2288.0 |
2288.0 |
2288.0 |
2288.0 |
+12.2 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,531 |
140,479 |
-1,679 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
211004 |
960.0 |
963.8 |
951.2 |
960.2 |
-11.9 |
1,695 |
2,999 |
-791 |
Hover/Click |
Jan22 |
211004 |
974.5 |
981.1 |
943.0 |
961.6 |
-12.0 |
13,545 |
58,723 |
+1,419 |
Hover/Click |
Apr22 |
211004 |
978.5 |
979.1 |
946.2 |
963.4 |
-11.7 |
361 |
1,291 |
+126 |
Hover/Click |
Jul22 |
211004 |
964.6 |
965.6 |
950.0 |
965.6 |
-11.5 |
23 |
102 |
-2 |
Hover/Click |
Total Volume and Open Interest |
11,522 |
61,910 |
-560 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211004 |
1929.50 |
1929.50 |
1858.00 |
1875.00 |
-28.70 |
2,303 |
9,091 |
+100 |
Hover/Click |
Mar22 |
211004 |
1890.50 |
1890.50 |
1873.90 |
1873.90 |
-31.80 |
75 |
470 |
+30 |
Hover/Click |
Jun22 |
211004 |
1874.90 |
1874.90 |
1874.90 |
1874.90 |
-31.80 |
1 |
6 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,925 |
9,548 |
+111 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211004 |
421.45 |
430.30 |
417.75 |
423.85 |
+5.00 |
47,164 |
111,092 |
-606 |
Hover/Click |
Mar22 |
211004 |
419.05 |
428.15 |
416.00 |
422.20 |
+5.35 |
4,600 |
40,292 |
-309 |
Hover/Click |
May22 |
211004 |
419.00 |
427.00 |
415.75 |
421.20 |
+5.45 |
1,184 |
15,261 |
+252 |
Hover/Click |
Jul22 |
211004 |
422.60 |
422.65 |
419.50 |
420.15 |
+5.55 |
886 |
4,630 |
+375 |
Hover/Click |
Sep22 |
211004 |
418.80 |
418.80 |
418.80 |
418.80 |
+5.50 |
490 |
1,697 |
+49 |
Hover/Click |
Total Volume and Open Interest |
85,455 |
183,473 |
-1,330 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211004 |
34230 |
34293 |
33681 |
33870 |
-297 |
212,633 |
98,490 |
+300 |
Hover/Click |
Mar22 |
211004 |
34173 |
34177 |
33624 |
33774 |
-296 |
91 |
342 |
-11 |
Hover/Click |
Jun22 |
211004 |
33500 |
33700 |
33500 |
33687 |
-285 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
211004 |
33573 |
33573 |
33573 |
33573 |
-284 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
236,906 |
97,908 |
-636 |
|
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 |
211004 |
4349.00 |
4362.00 |
4267.50 |
4291.25 |
-52.50 |
1,815,726 |
2,410,693 |
+11,826 |
Hover/Click |
Mar22 |
211004 |
4343.00 |
4354.50 |
4259.50 |
4283.50 |
-52.50 |
2,032 |
12,015 |
+754 |
Hover/Click |
Jun22 |
211004 |
4310.00 |
4329.00 |
4250.00 |
4273.50 |
-52.50 |
121 |
46,525 |
+31 |
Hover/Click |
Sep22 |
211004 |
4268.00 |
4268.00 |
4268.00 |
4268.00 |
-51.75 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,378,392 |
2,453,207 |
-4,167 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
14785.00 |
14835.00 |
14367.75 |
14462.25 |
-299.50 |
649,554 |
223,862 |
-5,834 |
Hover/Click |
Mar22 |
211004 |
14785.00 |
14835.00 |
14366.75 |
14463.75 |
-299.75 |
923 |
877 |
-23 |
Hover/Click |
Jun22 |
211004 |
14570.00 |
14570.00 |
14371.25 |
14452.25 |
-299.50 |
3 |
8 |
-1 |
Hover/Click |
Total Volume and Open Interest |
700,540 |
225,988 |
-4,621 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211004 |
2683.70 |
2690.00 |
2649.90 |
2660.60 |
-14.50 |
10,344 |
41,318 |
-131 |
Hover/Click |
Mar22 |
211004 |
2669.60 |
2669.60 |
2669.60 |
2669.60 |
-14.50 |
|
|
|
Hover/Click |
Jun22 |
211004 |
2682.20 |
2682.20 |
2682.20 |
2682.20 |
-14.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,329 |
41,706 |
+257 |
|
Volatility Index(CBOE) |
Oct21 |
211004 |
21.65 |
23.61 |
21.25 |
22.68 |
+0.69 |
108,083 |
112,912 |
-5,772 |
|
Nov21 |
211004 |
22.95 |
24.30 |
22.75 |
23.70 |
+0.48 |
64,467 |
92,079 |
+2,665 |
|
Dec21 |
211004 |
23.49 |
24.53 |
23.37 |
24.15 |
+0.48 |
19,444 |
44,347 |
-368 |
|
Jan22 |
211004 |
24.35 |
25.22 |
24.27 |
25.03 |
+0.55 |
8,370 |
24,809 |
+707 |
|
Total Volume and Open Interest |
208,074 |
305,161 |
-2,611 |
|
S & P 600(CME) |
Dec21 |
211004 |
1352.50 |
1352.50 |
1352.50 |
1352.50 |
-5.10 |
|
|
|
|
Mar22 |
211004 |
1353.40 |
1353.40 |
1353.40 |
1353.40 |
-5.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211004 |
2239.40 |
2245.30 |
2201.50 |
2214.80 |
-20.80 |
208,176 |
435,243 |
+2,853 |
Hover/Click |
Mar22 |
211004 |
2226.20 |
2233.30 |
2208.90 |
2212.40 |
-20.60 |
80 |
187 |
+3 |
Hover/Click |
Jun22 |
211004 |
2204.60 |
2204.60 |
2204.60 |
2204.60 |
-22.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
272,441 |
434,819 |
+2,245 |
|
Nikkei 225(CME) |
Dec21 |
211004 |
29125 |
29245 |
27690 |
27935 |
-1165 |
8,172 |
22,699 |
+325 |
|
Mar22 |
211004 |
28500 |
28560 |
27975 |
27975 |
-1085 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
7,682 |
22,821 |
+443 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211004 |
28730 |
29195 |
28175 |
28275 |
-1395 |
79,106 |
101,093 |
-718 |
|
Mar22 |
211004 |
28445 |
28445 |
28235 |
28235 |
-1395 |
2 |
638 |
-1 |
|
Jun22 |
211004 |
28040 |
28040 |
28040 |
28040 |
-1390 |
0 |
3,026 |
+0 |
|
Total Volume and Open Interest |
79,231 |
128,285 |
-719 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211004 |
29140 |
29140 |
28230 |
28230 |
-590 |
595,792 |
243,625 |
+2,630 |
|
Mar22 |
211004 |
28780 |
29085 |
28190 |
28200 |
-1200 |
23,977 |
11,597 |
+1,641 |
|
Jun22 |
211004 |
28550 |
28875 |
27950 |
27950 |
-1230 |
321 |
1,353 |
+99 |
|
Total Volume and Open Interest |
787,383 |
367,628 |
+30,405 |
|
Nikkei 225(JPX) |
Dec21 |
211004 |
29140 |
29140 |
28230 |
28230 |
-590 |
46,075 |
239,193 |
+677 |
|
Mar22 |
211004 |
29090 |
29090 |
28200 |
28200 |
-590 |
448 |
10,094 |
+46 |
|
Jun22 |
211004 |
28350 |
28350 |
27950 |
27950 |
-600 |
3 |
5,242 |
+0 |
|
Total Volume and Open Interest |
46,526 |
299,761 |
+723 |
|
Nikkei 225(CME) Yen |
Dec21 |
211004 |
29080 |
29195 |
27645 |
27900 |
-1150 |
42,899 |
49,975 |
+1,641 |
|
Mar22 |
211004 |
27850 |
27850 |
27850 |
27850 |
-1140 |
1 |
17 |
+0 |
|
Jun22 |
211004 |
27645 |
27645 |
27645 |
27645 |
-1100 |
|
|
|
|
Total Volume and Open Interest |
43,113 |
49,443 |
+1,089 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211004 |
27900 |
27900 |
27900 |
27900 |
-1150 |
|
|
|
|
Mar22 |
211004 |
27850 |
27850 |
27850 |
27850 |
-1140 |
|
|
|
|
Jun22 |
211004 |
27650 |
27650 |
27645 |
27650 |
-1100 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct21 |
211004 |
6506.0 |
6540.0 |
6449.5 |
6475.5 |
-40.5 |
81,039 |
275,597 |
-8,094 |
|
Nov21 |
211004 |
6497.5 |
6522.0 |
6449.0 |
6469.5 |
-40.5 |
23 |
19 |
+3 |
|
Dec21 |
211004 |
6507.0 |
6514.5 |
6458.0 |
6458.0 |
-41.0 |
16 |
33,859 |
-8 |
|
Mar22 |
211004 |
6441.0 |
6441.0 |
6441.0 |
6441.0 |
-40.5 |
|
|
|
|
Jun22 |
211004 |
6302.5 |
6302.5 |
6302.5 |
6302.5 |
-40.5 |
|
|
|
|
Sep22 |
211004 |
6283.5 |
6283.5 |
6283.5 |
6283.5 |
-40.5 |
|
|
|
|
Total Volume and Open Interest |
81,078 |
318,980 |
-8,099 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct21 |
211004 |
24535 |
24626 |
23836 |
23974 |
-550 |
143,743 |
103,280 |
+3,904 |
|
Nov21 |
211004 |
24500 |
24598 |
23829 |
23950 |
-553 |
|
|
|
|
Dec21 |
211004 |
24491 |
24577 |
23827 |
23945 |
-556 |
974 |
5,122 |
+58 |
|
Total Volume and Open Interest |
170,889 |
125,661 |
-7,387 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211004 |
15250.0 |
15250.0 |
14995.0 |
15025.0 |
-88.0 |
80,593 |
73,060 |
+3,360 |
|
Mar22 |
211004 |
15136.0 |
15136.0 |
14990.0 |
15008.0 |
-89.0 |
97 |
182 |
+42 |
|
Jun22 |
211004 |
15027.0 |
15027.0 |
15027.0 |
15027.0 |
-88.0 |
1 |
1 |
-1 |
|
Total Volume and Open Interest |
80,691 |
73,243 |
+3,401 |
|
Mini-DAX(EUREX) |
Dec21 |
211004 |
15245.0 |
15249.0 |
14994.0 |
15025.0 |
-88.0 |
81,911 |
17,778 |
+653 |
|
Mar22 |
211004 |
15095.0 |
15125.0 |
14992.0 |
15008.0 |
-89.0 |
77 |
114 |
+13 |
|
Jun22 |
211004 |
15027.0 |
15027.0 |
15027.0 |
15027.0 |
-88.0 |
|
|
|
|
Total Volume and Open Interest |
81,988 |
17,892 |
+666 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211004 |
4043 |
4048 |
3976 |
3984 |
-25 |
1,087,663 |
3,252,782 |
+136,515 |
|
Mar22 |
211004 |
4005 |
4006 |
3965 |
3968 |
-25 |
18 |
41,526 |
-1 |
|
Jun22 |
211004 |
3892 |
3892 |
3892 |
3892 |
-25 |
6,200 |
13,614 |
+0 |
|
Total Volume and Open Interest |
1,093,881 |
3,314,843 |
+136,514 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211004 |
11564 |
11623 |
11503 |
11578 |
+26 |
42,776 |
135,689 |
+7,354 |
|
Mar22 |
211004 |
11400 |
11473 |
11400 |
11460 |
+26 |
9 |
208 |
-2 |
|
Jun22 |
211004 |
11302 |
11302 |
11302 |
11302 |
+25 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
42,785 |
135,900 |
+7,352 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211004 |
7061.00 |
7061.00 |
6971.00 |
6986.50 |
-8.50 |
130,978 |
602,490 |
-1,993 |
|
Mar22 |
211004 |
6916.50 |
6916.50 |
6916.50 |
6916.50 |
-8.50 |
1 |
114 |
+1 |
|
Jun22 |
211004 |
6854.00 |
6854.00 |
6854.00 |
6854.00 |
-8.50 |
0 |
18 |
+0 |
|
Total Volume and Open Interest |
130,979 |
602,622 |
-1,992 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211004 |
7124.0 |
7277.0 |
7109.0 |
7244.0 |
+116.0 |
78,062 |
263,851 |
+1,478 |
|
Mar22 |
211004 |
7159.0 |
7159.0 |
7159.0 |
7159.0 |
+116.0 |
0 |
267 |
+0 |
|
Jun22 |
211004 |
7159.0 |
7159.0 |
7159.0 |
7159.0 |
+116.0 |
|
|
|
|
Total Volume and Open Interest |
78,064 |
264,223 |
+1,478 |
|
FTSE MIB(ISE) |
Dec21 |
211004 |
25320.00 |
25430.00 |
25105.00 |
25163.00 |
-132.00 |
18,993 |
90,720 |
+1,839 |
|
Mar22 |
211004 |
25130.00 |
25230.00 |
25000.00 |
25056.00 |
-127.00 |
9 |
85 |
+4 |
|
Jun22 |
211004 |
24666.00 |
24666.00 |
24666.00 |
24666.00 |
-115.00 |
|
|
|
|
Total Volume and Open Interest |
19,002 |
90,805 |
+1,843 |
|
KOSPI 200(KFE) |
Dec21 |
211001 |
399.00 |
400.15 |
393.50 |
393.60 |
-7.90 |
368,961 |
270,270 |
+3,700 |
|
Mar22 |
211001 |
395.00 |
395.80 |
389.60 |
389.60 |
-7.60 |
296 |
7,415 |
-26 |
|
Jun22 |
211001 |
393.95 |
393.95 |
389.50 |
389.50 |
-4.45 |
0 |
6,297 |
+0 |
|
Total Volume and Open Interest |
369,257 |
296,348 |
+3,659 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct21 |
211004 |
574.00 |
574.00 |
571.60 |
572.20 |
+10.60 |
8 |
1,696 |
+4 |
|
Nov21 |
211004 |
570.85 |
570.85 |
570.85 |
570.85 |
+10.60 |
0 |
2 |
+0 |
|
Dec21 |
211004 |
572.85 |
572.85 |
572.85 |
572.85 |
+14.60 |
|
|
|
|
Total Volume and Open Interest |
71 |
1,691 |
-3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|