|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 06, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
211006 |
1250.00 |
1255.50 |
1239.25 |
1242.00 |
-8.50 |
111,356 |
318,862 |
-2,267 |
Hover/Click |
Jan22 |
211006 |
1260.00 |
1266.00 |
1250.00 |
1252.50 |
-8.50 |
42,979 |
133,892 |
+5,915 |
Hover/Click |
Mar22 |
211006 |
1269.00 |
1274.25 |
1258.50 |
1261.25 |
-8.25 |
25,157 |
105,238 |
+2,351 |
Hover/Click |
May22 |
211006 |
1278.75 |
1284.25 |
1268.50 |
1271.00 |
-8.25 |
11,559 |
61,729 |
+805 |
Hover/Click |
Jul22 |
211006 |
1282.75 |
1289.00 |
1273.75 |
1276.75 |
-8.00 |
10,176 |
43,180 |
+1,143 |
Hover/Click |
Aug22 |
211006 |
1279.00 |
1285.00 |
1271.00 |
1273.25 |
-8.00 |
483 |
3,710 |
+111 |
Hover/Click |
Sep22 |
211006 |
1260.25 |
1261.00 |
1251.00 |
1253.75 |
-5.25 |
123 |
4,869 |
+40 |
Hover/Click |
Nov22 |
211006 |
1247.50 |
1252.75 |
1240.75 |
1245.00 |
-3.00 |
8,818 |
31,732 |
+1,531 |
Hover/Click |
Jan23 |
211006 |
1250.00 |
1252.25 |
1242.50 |
1246.50 |
-3.00 |
45 |
2,079 |
+1 |
Hover/Click |
Mar23 |
211006 |
1239.50 |
1239.50 |
1226.50 |
1231.00 |
-6.50 |
74 |
3,751 |
+18 |
Hover/Click |
May23 |
211006 |
1235.00 |
1236.00 |
1223.75 |
1227.00 |
-7.75 |
6 |
869 |
+6 |
Hover/Click |
Jul23 |
211006 |
1227.00 |
1228.50 |
1227.00 |
1228.50 |
-9.25 |
0 |
234 |
+0 |
Hover/Click |
Aug23 |
211006 |
1221.50 |
1221.50 |
1221.50 |
1221.50 |
-9.25 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
211006 |
1190.50 |
1190.50 |
1190.50 |
1190.50 |
-9.25 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
210,813 |
710,837 |
+9,661 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Oct21 |
211006 |
320.20 |
323.00 |
320.20 |
321.60 |
+1.40 |
790 |
1,124 |
-428 |
Hover/Click |
Dec21 |
211006 |
321.40 |
324.60 |
320.10 |
322.70 |
+1.50 |
56,403 |
180,119 |
+2,505 |
Hover/Click |
Jan22 |
211006 |
323.60 |
326.50 |
322.10 |
324.60 |
+1.40 |
17,565 |
57,827 |
+1,408 |
Hover/Click |
Mar22 |
211006 |
326.90 |
330.20 |
325.50 |
328.20 |
+1.60 |
15,289 |
62,625 |
+1,887 |
Hover/Click |
May22 |
211006 |
331.40 |
334.80 |
330.00 |
332.50 |
+1.50 |
6,914 |
33,645 |
+929 |
Hover/Click |
Jul22 |
211006 |
335.90 |
339.10 |
334.60 |
336.80 |
+1.30 |
4,630 |
27,018 |
+1,269 |
Hover/Click |
Aug22 |
211006 |
336.60 |
340.40 |
335.80 |
337.50 |
+1.20 |
1,084 |
6,802 |
+303 |
Hover/Click |
Sep22 |
211006 |
336.20 |
340.80 |
336.20 |
337.70 |
+0.90 |
1,161 |
5,201 |
-11 |
Hover/Click |
Oct22 |
211006 |
337.10 |
339.70 |
336.50 |
336.60 |
+0.60 |
811 |
4,119 |
+133 |
Hover/Click |
Dec22 |
211006 |
337.80 |
341.50 |
337.50 |
338.20 |
+0.50 |
1,567 |
8,832 |
+566 |
Hover/Click |
Total Volume and Open Interest |
106,447 |
389,373 |
+8,656 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Oct21 |
211006 |
60.57 |
60.57 |
60.07 |
60.07 |
-0.82 |
443 |
323 |
-63 |
Hover/Click |
Dec21 |
211006 |
61.15 |
61.90 |
60.26 |
60.34 |
-0.80 |
51,360 |
158,070 |
+2,916 |
Hover/Click |
Jan22 |
211006 |
61.00 |
61.61 |
60.12 |
60.21 |
-0.74 |
21,119 |
59,045 |
+1,489 |
Hover/Click |
Mar22 |
211006 |
60.50 |
60.95 |
59.57 |
59.80 |
-0.64 |
18,878 |
57,776 |
+269 |
Hover/Click |
May22 |
211006 |
59.90 |
60.23 |
58.93 |
59.30 |
-0.55 |
9,947 |
47,072 |
+1,536 |
Hover/Click |
Jul22 |
211006 |
59.30 |
59.76 |
58.23 |
58.75 |
-0.49 |
6,049 |
34,300 |
-1,026 |
Hover/Click |
Aug22 |
211006 |
58.40 |
58.93 |
57.48 |
57.98 |
-0.45 |
826 |
4,580 |
+27 |
Hover/Click |
Sep22 |
211006 |
57.60 |
57.88 |
56.75 |
57.27 |
-0.36 |
553 |
3,875 |
+99 |
Hover/Click |
Oct22 |
211006 |
56.69 |
57.08 |
55.86 |
56.53 |
-0.30 |
341 |
4,350 |
-49 |
Hover/Click |
Dec22 |
211006 |
56.39 |
56.88 |
55.52 |
56.26 |
-0.30 |
1,560 |
13,251 |
+94 |
Hover/Click |
Total Volume and Open Interest |
111,174 |
387,452 |
+5,317 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
211006 |
923.8 |
933.5 |
921.3 |
922.8 |
+0.5 |
13,368 |
61,754 |
-6,520 |
Hover/Click |
Jan22 |
211006 |
909.5 |
920.3 |
907.8 |
909.7 |
+1.9 |
12,013 |
73,923 |
+2,597 |
Hover/Click |
Mar22 |
211006 |
893.5 |
905.0 |
892.7 |
895.9 |
+4.7 |
3,810 |
43,948 |
+250 |
Hover/Click |
May22 |
211006 |
869.3 |
878.0 |
869.3 |
874.3 |
+8.1 |
2,352 |
18,745 |
+526 |
Hover/Click |
Jul22 |
211006 |
843.0 |
854.7 |
843.0 |
851.1 |
+10.6 |
885 |
10,469 |
+120 |
Hover/Click |
Total Volume and Open Interest |
32,691 |
213,009 |
-2,989 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
537.00 |
544.75 |
531.50 |
532.25 |
-5.25 |
132,923 |
679,398 |
-4,354 |
Hover/Click |
Mar22 |
211006 |
545.25 |
552.50 |
540.25 |
541.00 |
-5.00 |
41,834 |
281,556 |
+5,973 |
Hover/Click |
May22 |
211006 |
550.00 |
557.25 |
545.75 |
546.25 |
-4.50 |
14,377 |
164,097 |
+619 |
Hover/Click |
Jul22 |
211006 |
550.25 |
557.25 |
545.75 |
546.75 |
-4.25 |
10,256 |
123,315 |
+307 |
Hover/Click |
Sep22 |
211006 |
534.00 |
538.25 |
530.50 |
531.00 |
-3.75 |
3,688 |
39,554 |
-126 |
Hover/Click |
Dec22 |
211006 |
529.75 |
534.00 |
527.50 |
528.00 |
-3.25 |
12,987 |
104,014 |
+2,567 |
Hover/Click |
Mar23 |
211006 |
538.50 |
540.00 |
533.50 |
534.00 |
-3.25 |
979 |
4,603 |
+240 |
Hover/Click |
May23 |
211006 |
536.75 |
536.75 |
535.50 |
535.50 |
-3.50 |
452 |
515 |
+51 |
Hover/Click |
Jul23 |
211006 |
540.50 |
540.50 |
534.00 |
534.00 |
-4.00 |
1,160 |
3,063 |
+541 |
Hover/Click |
Sep23 |
211006 |
496.50 |
496.50 |
496.50 |
496.50 |
-4.00 |
19 |
173 |
+11 |
Hover/Click |
Total Volume and Open Interest |
218,973 |
1,405,829 |
+5,919 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
744.75 |
756.75 |
742.25 |
746.00 |
+1.25 |
54,746 |
194,306 |
+1,228 |
Hover/Click |
Mar22 |
211006 |
757.25 |
769.25 |
755.00 |
759.00 |
+1.75 |
19,288 |
79,929 |
+1,029 |
Hover/Click |
May22 |
211006 |
761.25 |
771.50 |
758.00 |
762.00 |
+1.75 |
9,210 |
31,872 |
+139 |
Hover/Click |
Jul22 |
211006 |
740.00 |
749.25 |
737.75 |
746.00 |
+5.00 |
7,104 |
36,985 |
+1,118 |
Hover/Click |
Sep22 |
211006 |
740.75 |
750.00 |
739.25 |
747.50 |
+4.50 |
1,625 |
5,921 |
-2 |
Hover/Click |
Dec22 |
211006 |
747.75 |
754.25 |
743.50 |
751.75 |
+3.75 |
3,046 |
16,206 |
+818 |
Hover/Click |
Total Volume and Open Interest |
95,857 |
370,712 |
+4,717 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211006 |
741.50 |
753.25 |
738.75 |
745.00 |
+4.00 |
25,527 |
129,356 |
+1,081 |
Hover/Click |
Mar22 |
211006 |
749.00 |
760.50 |
746.75 |
752.75 |
+4.00 |
11,622 |
57,399 |
+1,934 |
Hover/Click |
May22 |
211006 |
752.00 |
762.75 |
749.50 |
755.50 |
+4.00 |
3,973 |
18,631 |
-31 |
Hover/Click |
Jul22 |
211006 |
740.00 |
749.25 |
738.00 |
746.75 |
+6.75 |
3,051 |
18,044 |
+784 |
Hover/Click |
Sep22 |
211006 |
743.75 |
750.25 |
743.25 |
749.00 |
+7.25 |
460 |
2,899 |
+109 |
Hover/Click |
Dec22 |
211006 |
753.50 |
758.25 |
752.25 |
756.00 |
+7.25 |
459 |
3,671 |
+77 |
Hover/Click |
Mar23 |
211006 |
756.75 |
756.75 |
756.75 |
756.75 |
+7.00 |
64 |
393 |
+38 |
Hover/Click |
Total Volume and Open Interest |
45,216 |
230,856 |
+4,025 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211006 |
926.00 |
943.25 |
925.25 |
939.00 |
+13.50 |
3,815 |
45,958 |
-161 |
Hover/Click |
Mar22 |
211006 |
915.00 |
932.50 |
915.00 |
927.75 |
+12.00 |
2,440 |
18,362 |
+510 |
Hover/Click |
May22 |
211006 |
909.50 |
919.00 |
908.75 |
913.50 |
+10.25 |
632 |
5,283 |
+288 |
Hover/Click |
Jul22 |
211006 |
889.00 |
901.75 |
889.00 |
897.00 |
+8.00 |
275 |
2,964 |
+40 |
Hover/Click |
Sep22 |
211006 |
810.00 |
823.00 |
810.00 |
821.00 |
+8.25 |
175 |
1,795 |
+96 |
Hover/Click |
Dec22 |
211006 |
815.25 |
817.00 |
812.25 |
814.75 |
+7.50 |
64 |
602 |
+29 |
Hover/Click |
Total Volume and Open Interest |
7,401 |
74,964 |
+802 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
600.00 |
604.50 |
596.00 |
597.75 |
+3.00 |
618 |
3,802 |
+164 |
Hover/Click |
Mar22 |
211006 |
589.25 |
590.75 |
586.00 |
586.25 |
+2.75 |
109 |
819 |
+54 |
Hover/Click |
May22 |
211006 |
576.25 |
576.25 |
574.00 |
574.00 |
-1.75 |
11 |
160 |
+4 |
Hover/Click |
Jul22 |
211006 |
555.25 |
555.25 |
555.25 |
555.25 |
-0.75 |
5 |
73 |
+1 |
Hover/Click |
Total Volume and Open Interest |
756 |
4,951 |
+233 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
211006 |
13.58 |
13.65 |
13.52 |
13.61 |
+0.09 |
699 |
7,465 |
-305 |
Hover/Click |
Jan22 |
211006 |
13.79 |
13.93 |
13.79 |
13.89 |
+0.10 |
355 |
1,179 |
+266 |
Hover/Click |
Mar22 |
211006 |
14.00 |
14.06 |
14.00 |
14.06 |
+0.09 |
13 |
395 |
+7 |
Hover/Click |
May22 |
211006 |
14.16 |
14.16 |
14.16 |
14.16 |
+0.04 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,067 |
9,080 |
-32 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211006 |
122.950 |
124.000 |
122.635 |
123.830 |
+1.000 |
4,647 |
15,618 |
-1,504 |
Hover/Click |
Dec21 |
211006 |
127.830 |
128.700 |
127.135 |
128.235 |
+0.385 |
27,907 |
129,179 |
-453 |
Hover/Click |
Feb22 |
211006 |
132.685 |
133.700 |
132.035 |
133.185 |
+0.435 |
12,231 |
60,164 |
-250 |
Hover/Click |
Apr22 |
211006 |
135.985 |
137.000 |
135.380 |
136.630 |
+0.530 |
8,909 |
54,455 |
-263 |
Hover/Click |
Jun22 |
211006 |
130.380 |
131.735 |
130.050 |
131.450 |
+0.750 |
6,465 |
22,719 |
+679 |
Hover/Click |
Aug22 |
211006 |
129.185 |
130.450 |
128.880 |
130.250 |
+0.750 |
1,437 |
5,934 |
+127 |
Hover/Click |
Total Volume and Open Interest |
62,072 |
291,318 |
-1,518 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211006 |
155.985 |
157.100 |
155.100 |
156.800 |
+0.700 |
1,003 |
4,859 |
-118 |
Hover/Click |
Nov21 |
211006 |
156.650 |
158.450 |
155.650 |
158.130 |
+1.250 |
5,379 |
17,058 |
+1 |
Hover/Click |
Jan22 |
211006 |
157.235 |
159.150 |
156.200 |
158.785 |
+1.500 |
4,144 |
11,052 |
+35 |
Hover/Click |
Mar22 |
211006 |
158.035 |
159.785 |
156.935 |
159.535 |
+1.600 |
1,419 |
5,045 |
+158 |
Hover/Click |
Apr22 |
211006 |
160.450 |
162.500 |
159.985 |
162.200 |
+1.215 |
377 |
1,519 |
+20 |
Hover/Click |
May22 |
211006 |
163.000 |
164.500 |
162.650 |
164.435 |
+0.985 |
176 |
1,926 |
+18 |
Hover/Click |
Aug22 |
211006 |
170.000 |
171.000 |
170.000 |
170.830 |
+0.830 |
48 |
642 |
+24 |
Hover/Click |
Total Volume and Open Interest |
12,569 |
42,114 |
+151 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Oct21 |
211006 |
90.100 |
90.250 |
89.580 |
89.630 |
-1.350 |
7,336 |
19,434 |
-2,696 |
Hover/Click |
Dec21 |
211006 |
81.480 |
82.150 |
80.550 |
81.730 |
-0.820 |
20,981 |
109,105 |
+1,067 |
Hover/Click |
Feb22 |
211006 |
84.000 |
84.630 |
83.100 |
84.130 |
-0.870 |
9,820 |
44,933 |
+638 |
Hover/Click |
Apr22 |
211006 |
87.080 |
87.450 |
86.200 |
87.050 |
-0.900 |
5,538 |
44,376 |
-282 |
Hover/Click |
May22 |
211006 |
89.980 |
90.800 |
89.980 |
90.700 |
-1.000 |
28 |
1,102 |
+0 |
|
Jun22 |
211006 |
95.500 |
95.630 |
94.500 |
95.300 |
-0.650 |
2,446 |
23,049 |
+260 |
Hover/Click |
Jul22 |
211006 |
95.250 |
95.250 |
94.150 |
94.930 |
-0.650 |
955 |
6,903 |
-30 |
Hover/Click |
Aug22 |
211006 |
93.450 |
93.480 |
92.430 |
93.150 |
-0.580 |
568 |
5,628 |
+81 |
Hover/Click |
Total Volume and Open Interest |
48,111 |
256,595 |
-729 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct21 |
211006 |
18.20 |
18.29 |
18.05 |
18.15 |
-0.06 |
349 |
4,449 |
-57 |
Hover/Click |
Nov21 |
211006 |
18.55 |
18.71 |
18.55 |
18.59 |
+0.03 |
446 |
5,130 |
-73 |
Hover/Click |
Dec21 |
211006 |
18.19 |
18.24 |
18.16 |
18.19 |
+0.08 |
176 |
3,212 |
+70 |
Hover/Click |
Jan22 |
211006 |
17.81 |
17.90 |
17.81 |
17.86 |
+0.04 |
58 |
1,867 |
+36 |
Hover/Click |
Feb22 |
211006 |
17.85 |
17.90 |
17.85 |
17.90 |
+0.05 |
2 |
1,493 |
-2 |
Hover/Click |
Mar22 |
211006 |
17.90 |
17.95 |
17.90 |
17.91 |
+0.06 |
26 |
1,361 |
+7 |
Hover/Click |
Apr22 |
211006 |
17.86 |
17.90 |
17.86 |
17.90 |
+0.05 |
0 |
823 |
+0 |
Hover/Click |
May22 |
211006 |
17.95 |
17.98 |
17.95 |
17.95 |
+0.07 |
0 |
781 |
+0 |
Hover/Click |
Jun22 |
211006 |
18.00 |
18.05 |
18.00 |
18.05 |
+0.05 |
0 |
678 |
+0 |
Hover/Click |
Jul22 |
211006 |
18.05 |
18.09 |
18.05 |
18.09 |
+0.07 |
26 |
417 |
+6 |
Hover/Click |
Aug22 |
211006 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
35 |
406 |
+15 |
Hover/Click |
Sep22 |
211006 |
18.15 |
18.15 |
18.15 |
18.15 |
unch |
43 |
325 |
+9 |
Hover/Click |
Oct22 |
211006 |
18.05 |
18.05 |
18.05 |
18.05 |
unch |
38 |
249 |
+15 |
Hover/Click |
Total Volume and Open Interest |
1,250 |
21,719 |
+52 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211006 |
2754 |
2754 |
2681 |
2715 |
-40 |
25,174 |
92,746 |
+450 |
Hover/Click |
Mar22 |
211006 |
2790 |
2790 |
2725 |
2754 |
-38 |
18,886 |
62,572 |
+958 |
Hover/Click |
May22 |
211006 |
2787 |
2787 |
2726 |
2752 |
-33 |
7,871 |
30,288 |
+1,581 |
Hover/Click |
Jul22 |
211006 |
2760 |
2761 |
2705 |
2727 |
-29 |
3,351 |
17,062 |
-34 |
Hover/Click |
Sep22 |
211006 |
2722 |
2722 |
2670 |
2690 |
-24 |
2,722 |
14,804 |
+721 |
Hover/Click |
Dec22 |
211006 |
2663 |
2663 |
2628 |
2645 |
-19 |
3,135 |
19,202 |
+1,447 |
Hover/Click |
Mar23 |
211006 |
2609 |
2632 |
2608 |
2617 |
-19 |
724 |
8,389 |
+113 |
Hover/Click |
Total Volume and Open Interest |
61,938 |
246,702 |
+5,309 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211006 |
192.55 |
194.95 |
191.85 |
193.45 |
+1.55 |
20,398 |
133,516 |
-551 |
Hover/Click |
Mar22 |
211006 |
195.70 |
197.85 |
194.85 |
196.40 |
+1.55 |
6,606 |
72,266 |
-578 |
Hover/Click |
May22 |
211006 |
196.95 |
199.00 |
196.10 |
197.55 |
+1.55 |
4,271 |
46,753 |
+397 |
Hover/Click |
Jul22 |
211006 |
197.70 |
199.35 |
196.80 |
198.15 |
+1.60 |
2,720 |
17,238 |
+319 |
Hover/Click |
Sep22 |
211006 |
197.85 |
199.85 |
196.95 |
198.45 |
+1.55 |
962 |
10,495 |
+129 |
Hover/Click |
Dec22 |
211006 |
198.25 |
199.85 |
197.75 |
198.80 |
+1.50 |
750 |
15,495 |
+489 |
Hover/Click |
Total Volume and Open Interest |
35,827 |
305,338 |
+235 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
211006 |
131.50 |
132.00 |
130.20 |
130.90 |
-0.10 |
635 |
8,210 |
-189 |
Hover/Click |
Jan22 |
211006 |
134.55 |
134.60 |
133.10 |
133.75 |
-0.20 |
271 |
2,664 |
+161 |
Hover/Click |
Mar22 |
211006 |
136.00 |
136.70 |
136.00 |
136.55 |
+0.05 |
16 |
477 |
+1 |
Hover/Click |
May22 |
211006 |
137.95 |
137.95 |
137.95 |
137.95 |
+0.05 |
3 |
59 |
+0 |
Hover/Click |
Jul22 |
211006 |
139.45 |
139.45 |
139.45 |
139.45 |
+0.05 |
|
|
|
Hover/Click |
Sep22 |
211006 |
141.20 |
141.20 |
141.20 |
141.20 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
925 |
11,410 |
-28 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211006 |
19.80 |
19.87 |
19.65 |
19.77 |
-0.08 |
47,481 |
421,979 |
+1,072 |
Hover/Click |
May22 |
211006 |
19.38 |
19.42 |
19.24 |
19.34 |
-0.05 |
16,048 |
155,208 |
+536 |
Hover/Click |
Jul22 |
211006 |
18.80 |
18.90 |
18.72 |
18.83 |
unch |
12,769 |
111,266 |
+430 |
Hover/Click |
Oct22 |
211006 |
18.43 |
18.52 |
18.39 |
18.47 |
-0.01 |
5,194 |
94,898 |
+30 |
Hover/Click |
Mar23 |
211006 |
18.22 |
18.33 |
18.19 |
18.27 |
-0.04 |
2,077 |
41,967 |
+837 |
Hover/Click |
May23 |
211006 |
17.20 |
17.25 |
17.09 |
17.18 |
-0.09 |
414 |
17,948 |
+120 |
Hover/Click |
Jul23 |
211006 |
16.43 |
16.47 |
16.29 |
16.39 |
-0.14 |
304 |
19,986 |
+48 |
Hover/Click |
Oct23 |
211006 |
16.05 |
16.09 |
15.93 |
16.01 |
-0.14 |
192 |
18,999 |
+19 |
Hover/Click |
Total Volume and Open Interest |
84,557 |
890,390 |
+3,139 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211006 |
1890 |
1897 |
1852 |
1861 |
-26 |
10,965 |
72,022 |
-395 |
Hover/Click |
Mar22 |
211006 |
1878 |
1883 |
1852 |
1860 |
-16 |
7,427 |
73,404 |
-4 |
Hover/Click |
May22 |
211006 |
1869 |
1871 |
1843 |
1851 |
-12 |
3,749 |
38,686 |
+305 |
Hover/Click |
Jul22 |
211006 |
1845 |
1846 |
1823 |
1830 |
-7 |
4,197 |
30,548 |
+1,813 |
Hover/Click |
Sep22 |
211006 |
1804 |
1804 |
1784 |
1793 |
-5 |
2,058 |
34,103 |
+30 |
Hover/Click |
Dec22 |
211006 |
1761 |
1761 |
1743 |
1756 |
unch |
2,950 |
20,914 |
-24 |
Hover/Click |
Mar23 |
211006 |
1735 |
1746 |
1725 |
1734 |
+3 |
1,323 |
8,364 |
+817 |
Hover/Click |
Total Volume and Open Interest |
33,032 |
280,692 |
+2,793 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
211006 |
507.00 |
509.90 |
504.20 |
508.50 |
+1.00 |
3,157 |
26,287 |
-316 |
Hover/Click |
Mar22 |
211006 |
506.70 |
509.00 |
504.90 |
507.20 |
-0.20 |
1,892 |
24,666 |
-169 |
Hover/Click |
May22 |
211006 |
502.70 |
504.00 |
500.60 |
502.60 |
-0.10 |
403 |
10,069 |
+150 |
Hover/Click |
Aug22 |
211006 |
492.70 |
495.70 |
492.30 |
494.30 |
-0.20 |
195 |
6,297 |
-11 |
Hover/Click |
Oct22 |
211006 |
486.90 |
486.90 |
486.90 |
486.90 |
+0.10 |
139 |
3,589 |
+74 |
Hover/Click |
Total Volume and Open Interest |
6,033 |
72,470 |
-77 |
|
Cotton(ICE) |
Weekly |
Monthly |
Oct21 |
211006 |
113.10 |
113.10 |
113.10 |
113.10 |
+2.17 |
0 |
48 |
+0 |
Hover/Click |
Dec21 |
211006 |
110.04 |
113.93 |
109.20 |
111.06 |
+2.13 |
15,950 |
140,496 |
-409 |
Hover/Click |
Mar22 |
211006 |
107.50 |
111.59 |
106.63 |
108.17 |
+1.58 |
7,351 |
79,385 |
-72 |
Hover/Click |
May22 |
211006 |
106.04 |
110.35 |
104.97 |
106.20 |
+0.68 |
2,666 |
25,693 |
+278 |
Hover/Click |
Jul22 |
211006 |
103.27 |
107.22 |
101.51 |
103.25 |
+0.01 |
1,049 |
18,122 |
+71 |
Hover/Click |
Oct22 |
211006 |
93.00 |
93.00 |
90.99 |
92.63 |
+0.03 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,370 |
290,024 |
-177 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
211006 |
638.0 |
648.8 |
626.0 |
634.7 |
-5.8 |
74 |
1,250 |
-5 |
|
Jan22 |
211006 |
670.0 |
670.1 |
658.0 |
667.0 |
-5.0 |
48 |
481 |
+8 |
|
Mar22 |
211006 |
672.2 |
674.3 |
672.2 |
674.3 |
-2.5 |
4 |
34 |
+1 |
|
May22 |
211006 |
674.0 |
674.0 |
674.0 |
674.0 |
-13.6 |
0 |
19 |
+0 |
|
Jul22 |
211006 |
670.0 |
670.0 |
670.0 |
670.0 |
-13.4 |
1 |
3 |
+0 |
|
Sep22 |
211006 |
670.0 |
670.0 |
670.0 |
670.0 |
-13.4 |
|
|
|
|
Nov22 |
211006 |
670.0 |
670.0 |
670.0 |
670.0 |
-13.4 |
|
|
|
|
Total Volume and Open Interest |
127 |
1,787 |
+4 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Nov21 |
211006 |
79.04 |
79.78 |
76.83 |
77.43 |
-1.50 |
458,006 |
410,814 |
-10,980 |
Hover/Click |
Dec21 |
211006 |
78.66 |
79.39 |
76.48 |
77.06 |
-1.51 |
216,820 |
344,317 |
-580 |
Hover/Click |
Jan22 |
211006 |
78.21 |
78.86 |
76.04 |
76.59 |
-1.50 |
87,532 |
169,103 |
+8,651 |
Hover/Click |
Feb22 |
211006 |
77.59 |
78.21 |
75.50 |
76.04 |
-1.47 |
40,505 |
87,293 |
-2,100 |
Hover/Click |
Mar22 |
211006 |
76.98 |
77.60 |
74.94 |
75.47 |
-1.45 |
47,435 |
124,012 |
+4,333 |
Hover/Click |
Apr22 |
211006 |
76.46 |
76.85 |
74.42 |
74.87 |
-1.44 |
17,793 |
54,139 |
+460 |
Hover/Click |
May22 |
211006 |
75.72 |
76.07 |
73.84 |
74.26 |
-1.42 |
15,161 |
49,366 |
+4,221 |
Hover/Click |
Jun22 |
211006 |
75.14 |
75.62 |
73.14 |
73.62 |
-1.40 |
42,014 |
170,598 |
+3,923 |
Hover/Click |
Jul22 |
211006 |
74.30 |
74.67 |
72.53 |
72.96 |
-1.37 |
6,793 |
39,414 |
+1,428 |
Hover/Click |
Aug22 |
211006 |
73.64 |
74.04 |
71.89 |
72.28 |
-1.37 |
5,520 |
35,414 |
+610 |
Hover/Click |
Sep22 |
211006 |
72.92 |
73.28 |
71.19 |
71.61 |
-1.37 |
9,113 |
66,407 |
+426 |
Hover/Click |
Oct22 |
211006 |
71.75 |
71.75 |
70.72 |
70.95 |
-1.37 |
2,258 |
30,466 |
+588 |
Hover/Click |
Nov22 |
211006 |
70.37 |
70.37 |
70.15 |
70.35 |
-1.37 |
1,183 |
39,539 |
+301 |
Hover/Click |
Dec22 |
211006 |
71.23 |
71.57 |
69.33 |
69.77 |
-1.36 |
50,828 |
195,224 |
+3,851 |
Hover/Click |
Jan23 |
211006 |
69.62 |
69.62 |
69.09 |
69.15 |
-1.35 |
679 |
28,963 |
+91 |
Hover/Click |
Feb23 |
211006 |
68.68 |
68.68 |
68.51 |
68.54 |
-1.35 |
880 |
17,473 |
+209 |
Hover/Click |
Total Volume and Open Interest |
1,039,831 |
2,197,290 |
+22,811 |
|
e-miNY Crude Oil(NYM) |
Nov21 |
211006 |
79.000 |
79.775 |
76.825 |
77.425 |
-1.500 |
18,500 |
3,937 |
+80 |
|
Dec21 |
211006 |
78.775 |
79.375 |
76.475 |
77.050 |
-1.525 |
1,037 |
1,251 |
+23 |
|
Jan22 |
211006 |
78.225 |
78.700 |
76.100 |
76.600 |
-1.500 |
95 |
248 |
+7 |
|
Feb22 |
211006 |
77.100 |
77.100 |
75.725 |
76.050 |
-1.450 |
24 |
64 |
+7 |
|
Mar22 |
211006 |
75.750 |
75.750 |
75.200 |
75.475 |
-1.450 |
4 |
82 |
+0 |
|
Apr22 |
211006 |
74.875 |
74.875 |
74.875 |
74.875 |
-1.425 |
8 |
64 |
-1 |
|
May22 |
211006 |
73.850 |
74.250 |
73.850 |
74.250 |
-1.425 |
6 |
32 |
-2 |
|
Jun22 |
211006 |
75.075 |
75.075 |
73.250 |
73.625 |
-1.400 |
12 |
111 |
-7 |
|
Jul22 |
211006 |
72.950 |
72.950 |
72.950 |
72.950 |
-1.375 |
2 |
15 |
+0 |
|
Aug22 |
211006 |
72.275 |
72.275 |
72.275 |
72.275 |
-1.375 |
5 |
6 |
-1 |
|
Total Volume and Open Interest |
19,725 |
5,978 |
+107 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov21 |
211006 |
249.36 |
252.13 |
242.90 |
244.20 |
-5.16 |
57,867 |
130,980 |
-4,550 |
Hover/Click |
Dec21 |
211006 |
248.19 |
251.26 |
242.23 |
243.46 |
-5.17 |
39,578 |
96,655 |
+1,324 |
Hover/Click |
Jan22 |
211006 |
247.49 |
250.21 |
241.12 |
242.33 |
-5.18 |
14,954 |
46,721 |
+410 |
Hover/Click |
Feb22 |
211006 |
246.41 |
247.56 |
239.38 |
240.55 |
-5.10 |
8,014 |
25,914 |
+267 |
Hover/Click |
Mar22 |
211006 |
243.46 |
245.74 |
236.96 |
238.15 |
-5.02 |
11,544 |
38,512 |
+1,366 |
Hover/Click |
Apr22 |
211006 |
240.81 |
240.81 |
234.49 |
235.40 |
-4.97 |
5,034 |
14,321 |
+759 |
Hover/Click |
May22 |
211006 |
238.48 |
238.48 |
232.09 |
233.40 |
-4.95 |
2,624 |
11,608 |
+104 |
Hover/Click |
Jun22 |
211006 |
236.80 |
237.81 |
230.45 |
231.78 |
-5.02 |
5,721 |
29,832 |
+276 |
Hover/Click |
Jul22 |
211006 |
236.83 |
236.83 |
229.51 |
230.83 |
-5.05 |
1,497 |
6,336 |
+301 |
Hover/Click |
Aug22 |
211006 |
230.40 |
230.48 |
229.75 |
230.09 |
-5.07 |
809 |
3,397 |
+80 |
Hover/Click |
Sep22 |
211006 |
230.05 |
230.65 |
228.85 |
229.57 |
-5.05 |
767 |
3,527 |
+95 |
Hover/Click |
Oct22 |
211006 |
232.24 |
232.24 |
228.32 |
229.15 |
-4.98 |
250 |
3,251 |
-25 |
Hover/Click |
Nov22 |
211006 |
229.10 |
229.35 |
228.66 |
228.66 |
-4.89 |
184 |
1,847 |
-33 |
Hover/Click |
Dec22 |
211006 |
232.60 |
232.60 |
227.27 |
228.09 |
-4.80 |
1,825 |
15,246 |
+225 |
Hover/Click |
Total Volume and Open Interest |
150,716 |
441,000 |
+603 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov21 |
211006 |
234.71 |
237.27 |
228.63 |
230.82 |
-4.97 |
64,638 |
135,102 |
-4,775 |
Hover/Click |
Dec21 |
211006 |
230.46 |
232.60 |
224.24 |
226.22 |
-4.61 |
49,632 |
73,331 |
+1,690 |
Hover/Click |
Jan22 |
211006 |
228.40 |
230.21 |
222.25 |
224.16 |
-4.41 |
18,634 |
30,965 |
+594 |
Hover/Click |
Feb22 |
211006 |
228.05 |
229.34 |
221.71 |
223.64 |
-4.33 |
7,254 |
16,403 |
+621 |
Hover/Click |
Mar22 |
211006 |
228.30 |
228.88 |
222.24 |
224.19 |
-4.30 |
4,650 |
18,408 |
+209 |
Hover/Click |
Apr22 |
211006 |
238.88 |
240.75 |
234.15 |
235.16 |
-4.32 |
2,858 |
10,546 |
-143 |
Hover/Click |
May22 |
211006 |
236.18 |
236.18 |
233.65 |
234.93 |
-4.24 |
2,193 |
7,162 |
-3 |
Hover/Click |
Jun22 |
211006 |
236.27 |
236.65 |
231.24 |
233.34 |
-4.16 |
4,147 |
9,878 |
+764 |
Hover/Click |
Jul22 |
211006 |
232.09 |
232.09 |
229.05 |
231.10 |
-4.08 |
1,864 |
4,859 |
+322 |
Hover/Click |
Aug22 |
211006 |
229.95 |
229.95 |
228.25 |
228.25 |
-4.05 |
1,325 |
1,506 |
+137 |
Hover/Click |
Total Volume and Open Interest |
160,265 |
317,905 |
-241 |
|
e-miNY RBOB Gasoline(NYM) |
Nov21 |
211006 |
230.80 |
230.82 |
230.80 |
230.80 |
-5.00 |
2 |
3 |
+0 |
|
Dec21 |
211006 |
226.20 |
226.22 |
226.20 |
226.20 |
-4.60 |
|
|
|
|
Jan22 |
211006 |
224.20 |
224.20 |
224.16 |
224.20 |
-4.40 |
|
|
|
|
Feb22 |
211006 |
223.60 |
223.64 |
223.60 |
223.60 |
-4.40 |
|
|
|
|
Total Volume and Open Interest |
2 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov21 |
211006 |
6.321 |
6.466 |
5.663 |
5.675 |
-0.637 |
209,582 |
251,348 |
-4,456 |
Hover/Click |
Dec21 |
211006 |
6.447 |
6.593 |
5.790 |
5.803 |
-0.629 |
63,776 |
106,116 |
+2,366 |
Hover/Click |
Jan22 |
211006 |
6.518 |
6.667 |
5.876 |
5.888 |
-0.634 |
47,189 |
170,053 |
+5,015 |
Hover/Click |
Feb22 |
211006 |
6.401 |
6.557 |
5.775 |
5.787 |
-0.620 |
24,706 |
59,798 |
+332 |
Hover/Click |
Mar22 |
211006 |
5.988 |
6.132 |
5.414 |
5.437 |
-0.559 |
34,119 |
127,728 |
+1,135 |
Hover/Click |
Apr22 |
211006 |
4.190 |
4.236 |
3.974 |
3.997 |
-0.199 |
25,697 |
123,886 |
-216 |
Hover/Click |
May22 |
211006 |
3.996 |
4.048 |
3.817 |
3.841 |
-0.165 |
14,756 |
120,899 |
+523 |
Hover/Click |
Jun22 |
211006 |
4.026 |
4.077 |
3.850 |
3.877 |
-0.158 |
7,384 |
37,044 |
-506 |
Hover/Click |
Jul22 |
211006 |
4.026 |
4.115 |
3.892 |
3.919 |
-0.155 |
7,707 |
33,886 |
-499 |
Hover/Click |
Aug22 |
211006 |
4.061 |
4.119 |
3.898 |
3.922 |
-0.156 |
2,686 |
32,167 |
-3 |
Hover/Click |
Sep22 |
211006 |
4.027 |
4.099 |
3.877 |
3.901 |
-0.157 |
2,943 |
34,711 |
-162 |
Hover/Click |
Oct22 |
211006 |
4.080 |
4.133 |
3.907 |
3.931 |
-0.157 |
4,900 |
90,039 |
-425 |
Hover/Click |
Nov22 |
211006 |
4.162 |
4.211 |
3.990 |
4.014 |
-0.158 |
1,793 |
31,606 |
-1 |
Hover/Click |
Dec22 |
211006 |
4.367 |
4.369 |
4.159 |
4.172 |
-0.157 |
2,185 |
25,690 |
-596 |
Hover/Click |
Jan23 |
211006 |
4.362 |
4.400 |
4.241 |
4.261 |
-0.148 |
2,050 |
24,594 |
+205 |
Hover/Click |
Feb23 |
211006 |
4.319 |
4.339 |
4.155 |
4.174 |
-0.137 |
657 |
9,879 |
-196 |
Hover/Click |
Total Volume and Open Interest |
455,342 |
1,362,871 |
+2,568 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211006 |
82.57 |
83.47 |
80.60 |
81.08 |
-1.48 |
362,369 |
601,860 |
-5,141 |
Hover/Click |
Jan22 |
211006 |
81.90 |
82.69 |
79.91 |
80.39 |
-1.44 |
153,192 |
311,601 |
+11,127 |
Hover/Click |
Feb22 |
211006 |
81.08 |
81.90 |
79.17 |
79.63 |
-1.42 |
70,973 |
155,661 |
+6,941 |
Hover/Click |
Mar22 |
211006 |
80.29 |
81.12 |
78.46 |
78.90 |
-1.40 |
62,128 |
154,321 |
+4,501 |
Hover/Click |
Apr22 |
211006 |
79.62 |
80.38 |
77.78 |
78.21 |
-1.38 |
27,312 |
52,798 |
+2,915 |
Hover/Click |
May22 |
211006 |
79.04 |
79.71 |
77.13 |
77.57 |
-1.37 |
20,772 |
55,005 |
+791 |
Hover/Click |
Jun22 |
211006 |
78.37 |
79.05 |
76.51 |
76.95 |
-1.36 |
55,638 |
180,227 |
+1,563 |
Hover/Click |
Jul22 |
211006 |
77.77 |
78.22 |
75.90 |
76.32 |
-1.36 |
8,444 |
58,104 |
+1,912 |
Hover/Click |
Aug22 |
211006 |
77.13 |
77.60 |
75.31 |
75.73 |
-1.35 |
7,418 |
39,001 |
+236 |
Hover/Click |
Sep22 |
211006 |
75.24 |
75.24 |
74.92 |
75.13 |
-1.35 |
17,650 |
42,672 |
-381 |
Hover/Click |
Oct22 |
211006 |
75.44 |
75.44 |
74.54 |
74.54 |
-1.36 |
3,278 |
26,028 |
+343 |
Hover/Click |
Nov22 |
211006 |
75.39 |
75.39 |
73.91 |
73.98 |
-1.36 |
4,480 |
26,711 |
+651 |
Hover/Click |
Dec22 |
211006 |
74.79 |
75.41 |
73.02 |
73.45 |
-1.35 |
65,754 |
186,520 |
-221 |
Hover/Click |
Jan23 |
211006 |
72.95 |
72.98 |
72.90 |
72.90 |
-1.36 |
1,096 |
16,036 |
+408 |
Hover/Click |
Total Volume and Open Interest |
886,045 |
2,266,212 |
+27,117 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Oct21 |
211006 |
719.25 |
727.75 |
697.25 |
703.50 |
-16.75 |
83,295 |
81,830 |
-11,877 |
Hover/Click |
Nov21 |
211006 |
718.25 |
727.25 |
696.75 |
703.25 |
-16.00 |
131,514 |
223,470 |
+15,603 |
Hover/Click |
Dec21 |
211006 |
713.00 |
721.00 |
691.25 |
697.75 |
-16.25 |
91,141 |
234,604 |
+5,564 |
Hover/Click |
Jan22 |
211006 |
707.75 |
716.00 |
686.75 |
693.00 |
-16.25 |
39,483 |
125,690 |
-4,991 |
Hover/Click |
Feb22 |
211006 |
702.75 |
711.25 |
682.25 |
688.25 |
-16.25 |
18,020 |
54,424 |
-2,040 |
Hover/Click |
Mar22 |
211006 |
696.25 |
705.25 |
677.00 |
683.00 |
-16.00 |
17,828 |
58,685 |
+3,900 |
Hover/Click |
Apr22 |
211006 |
692.00 |
699.75 |
671.75 |
677.50 |
-15.75 |
5,612 |
15,200 |
-849 |
Hover/Click |
May22 |
211006 |
685.75 |
692.75 |
668.25 |
672.25 |
-15.25 |
4,532 |
17,438 |
+306 |
Hover/Click |
Jun22 |
211006 |
681.75 |
688.25 |
661.50 |
667.00 |
-15.00 |
13,678 |
68,696 |
+1,070 |
Hover/Click |
Jul22 |
211006 |
677.00 |
684.25 |
659.75 |
663.50 |
-14.75 |
2,764 |
12,809 |
+412 |
Hover/Click |
Total Volume and Open Interest |
428,522 |
991,322 |
+10,879 |
|
Ethanol(CBOT) |
Nov21 |
211006 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
211006 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
211006 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211006 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211006 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211006 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211006 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211006 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Nov21 |
211006 |
78.99 |
79.76 |
76.85 |
77.43 |
-1.50 |
24,577 |
56,761 |
+309 |
Hover/Click |
Dec21 |
211006 |
78.63 |
79.35 |
76.52 |
77.06 |
-1.51 |
51,934 |
115,131 |
+773 |
Hover/Click |
Jan22 |
211006 |
77.93 |
78.83 |
76.08 |
76.59 |
-1.50 |
32,352 |
35,746 |
-278 |
Hover/Click |
Feb22 |
211006 |
77.35 |
77.91 |
75.54 |
76.04 |
-1.47 |
20,847 |
16,364 |
+653 |
Hover/Click |
Mar22 |
211006 |
76.85 |
76.85 |
74.99 |
75.47 |
-1.45 |
11,994 |
38,747 |
-835 |
Hover/Click |
Apr22 |
211006 |
76.16 |
76.16 |
74.58 |
74.87 |
-1.44 |
3,525 |
12,754 |
+231 |
Hover/Click |
May22 |
211006 |
75.51 |
75.51 |
73.97 |
74.26 |
-1.42 |
1,301 |
8,164 |
-97 |
Hover/Click |
Jun22 |
211006 |
74.95 |
75.42 |
73.19 |
73.62 |
-1.40 |
10,608 |
57,267 |
+981 |
Hover/Click |
Jul22 |
211006 |
74.30 |
74.70 |
72.96 |
72.96 |
-1.37 |
531 |
4,793 |
-56 |
Hover/Click |
Aug22 |
211006 |
72.28 |
72.28 |
72.28 |
72.28 |
-1.37 |
379 |
4,912 |
-60 |
Hover/Click |
Sep22 |
211006 |
71.61 |
71.61 |
71.61 |
71.61 |
-1.37 |
1,141 |
12,118 |
-41 |
Hover/Click |
Oct22 |
211006 |
70.95 |
70.95 |
70.95 |
70.95 |
-1.37 |
172 |
5,949 |
+35 |
Hover/Click |
Nov22 |
211006 |
70.35 |
70.35 |
70.35 |
70.35 |
-1.37 |
102 |
7,294 |
+14 |
Hover/Click |
Dec22 |
211006 |
71.42 |
71.42 |
69.47 |
69.77 |
-1.36 |
11,175 |
81,357 |
+1,980 |
Hover/Click |
Jan23 |
211006 |
69.15 |
69.15 |
69.15 |
69.15 |
-1.35 |
64 |
2,874 |
+0 |
Hover/Click |
Feb23 |
211006 |
68.54 |
68.54 |
68.54 |
68.54 |
-1.35 |
48 |
1,637 |
-2 |
Hover/Click |
Total Volume and Open Interest |
176,823 |
547,238 |
+5,707 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211006 |
93.980 |
94.455 |
93.980 |
94.272 |
+0.305 |
24,714 |
56,086 |
+1,345 |
Hover/Click |
Mar22 |
211006 |
93.950 |
94.400 |
93.950 |
94.223 |
+0.310 |
60 |
1,643 |
+19 |
Hover/Click |
Jun22 |
211006 |
93.995 |
94.260 |
93.995 |
94.202 |
+0.305 |
7 |
19 |
-3 |
Hover/Click |
Total Volume and Open Interest |
24,781 |
57,748 |
+1,361 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
72.90 |
72.96 |
72.28 |
72.72 |
-0.22 |
84,377 |
189,401 |
-1,732 |
Hover/Click |
Mar22 |
211006 |
72.90 |
72.92 |
72.35 |
72.75 |
-0.22 |
41 |
159 |
+2 |
Hover/Click |
Jun22 |
211006 |
72.76 |
72.76 |
72.76 |
72.76 |
-0.22 |
2 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,484 |
190,292 |
-1,740 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
136.23 |
136.31 |
135.44 |
135.81 |
-0.49 |
110,790 |
179,509 |
-6,698 |
Hover/Click |
Mar22 |
211006 |
136.08 |
136.08 |
135.50 |
135.81 |
-0.48 |
1,840 |
1,859 |
+1,127 |
Hover/Click |
Jun22 |
211006 |
135.70 |
135.70 |
135.70 |
135.70 |
-0.49 |
2 |
124 |
-212 |
Hover/Click |
Total Volume and Open Interest |
112,738 |
182,388 |
-5,786 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
79.48 |
79.50 |
79.06 |
79.42 |
-0.08 |
80,149 |
116,975 |
+422 |
Hover/Click |
Mar22 |
211006 |
79.46 |
79.46 |
79.10 |
79.42 |
-0.09 |
192 |
1,627 |
+82 |
Hover/Click |
Jun22 |
211006 |
79.38 |
79.38 |
79.38 |
79.38 |
-0.09 |
56 |
256 |
+16 |
Hover/Click |
Sep22 |
211006 |
79.30 |
79.30 |
79.30 |
79.30 |
-0.09 |
6 |
182 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,102 |
120,016 |
+522 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
89.75 |
89.98 |
89.50 |
89.79 |
+0.05 |
100,771 |
221,670 |
-1,500 |
Hover/Click |
Mar22 |
211006 |
89.71 |
89.98 |
89.71 |
89.89 |
+0.05 |
35 |
655 |
+13 |
Hover/Click |
Jun22 |
211006 |
89.96 |
89.96 |
89.96 |
89.96 |
+0.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
100,834 |
222,631 |
-1,488 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
107.90 |
108.04 |
107.61 |
107.95 |
-0.01 |
25,676 |
56,535 |
-1,185 |
Hover/Click |
Mar22 |
211006 |
108.00 |
108.25 |
107.90 |
108.23 |
unch |
23 |
110 |
+9 |
Hover/Click |
Jun22 |
211006 |
108.48 |
108.48 |
108.48 |
108.48 |
unch |
2 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,701 |
56,679 |
-1,176 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
116.11 |
116.16 |
115.45 |
115.65 |
-0.48 |
142,002 |
677,679 |
+2,990 |
Hover/Click |
Mar22 |
211006 |
116.37 |
116.37 |
115.72 |
115.91 |
-0.47 |
519 |
13,917 |
+103 |
Hover/Click |
Jun22 |
211006 |
116.55 |
116.55 |
115.96 |
116.13 |
-0.47 |
13 |
1,152 |
+5 |
Hover/Click |
Total Volume and Open Interest |
143,448 |
695,605 |
+3,008 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
481.13 |
481.63 |
474.00 |
480.75 |
-0.75 |
45,797 |
172,695 |
-397 |
Hover/Click |
Mar22 |
211006 |
472.13 |
474.00 |
472.13 |
474.00 |
-1.00 |
1 |
29 |
+1 |
Hover/Click |
Total Volume and Open Interest |
45,800 |
172,750 |
-394 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov21 |
211006 |
182.05 |
182.55 |
179.95 |
181.60 |
-0.45 |
6,186 |
18,799 |
+785 |
|
Dec21 |
211006 |
180.90 |
180.90 |
178.90 |
180.65 |
-0.50 |
54 |
4,506 |
+15 |
Hover/Click |
Jan22 |
211006 |
179.65 |
179.65 |
179.65 |
179.65 |
-0.40 |
1 |
2 |
+0 |
|
Feb22 |
211006 |
178.45 |
178.45 |
178.45 |
178.45 |
-0.35 |
|
|
|
|
Total Volume and Open Interest |
6,241 |
23,308 |
+800 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
159~040 |
159~250 |
158~060 |
159~150 |
+0~100 |
422,425 |
1,227,869 |
-5,329 |
Hover/Click |
Mar22 |
211006 |
157~130 |
158~060 |
157~110 |
157~300 |
+0~090 |
5 |
20 |
+0 |
Hover/Click |
Jun22 |
211006 |
157~300 |
157~300 |
157~300 |
157~300 |
+0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
422,430 |
1,227,889 |
-5,329 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
131~235 |
131~270 |
131~130 |
131~230 |
-0~005 |
1,471,686 |
4,021,112 |
+6,048 |
Hover/Click |
Mar22 |
211006 |
130~225 |
130~305 |
130~225 |
130~280 |
-0~005 |
150 |
369 |
+131 |
Hover/Click |
Jun22 |
211006 |
130~200 |
130~200 |
130~200 |
130~200 |
-0~015 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,471,836 |
4,021,481 |
+6,179 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
122~272 |
122~272 |
122~210 |
122~254 |
-0~014 |
788,232 |
3,557,930 |
-12,721 |
Hover/Click |
Mar22 |
211006 |
122~056 |
122~056 |
122~056 |
122~056 |
-0~016 |
1 |
22 |
+0 |
Hover/Click |
Jun22 |
211006 |
122~056 |
122~056 |
122~056 |
122~056 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
788,233 |
3,557,952 |
-12,721 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
110~012 |
110~013 |
110~000 |
110~004 |
-0~006 |
269,316 |
1,781,561 |
-17,194 |
Hover/Click |
Mar22 |
211006 |
109~315 |
109~315 |
109~315 |
109~315 |
-0~006 |
0 |
1 |
+0 |
Hover/Click |
Jun22 |
211006 |
109~315 |
109~315 |
109~315 |
109~315 |
-0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
269,316 |
1,781,562 |
-17,194 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
99.830 |
99.835 |
99.825 |
99.830 |
-0.005 |
121,220 |
1,116,422 |
-14,043 |
|
Mar22 |
211006 |
99.850 |
99.855 |
99.845 |
99.850 |
-0.005 |
67,140 |
1,120,286 |
+3,588 |
|
Jun22 |
211006 |
99.795 |
99.800 |
99.785 |
99.790 |
-0.005 |
86,988 |
868,729 |
-4,476 |
|
Sep22 |
211006 |
99.685 |
99.690 |
99.670 |
99.675 |
-0.010 |
97,976 |
827,527 |
+1,672 |
|
Dec22 |
211006 |
99.510 |
99.510 |
99.490 |
99.495 |
-0.015 |
172,700 |
1,079,524 |
+1,244 |
|
Mar23 |
211006 |
99.385 |
99.385 |
99.355 |
99.365 |
-0.020 |
109,059 |
983,210 |
-26,422 |
|
Jun23 |
211006 |
99.230 |
99.235 |
99.195 |
99.210 |
-0.025 |
114,625 |
779,701 |
+2,200 |
|
Sep23 |
211006 |
99.005 |
99.005 |
98.965 |
98.985 |
-0.020 |
124,856 |
770,337 |
+2,679 |
|
Dec23 |
211006 |
98.870 |
98.870 |
98.830 |
98.855 |
-0.015 |
178,528 |
1,150,396 |
-4,414 |
|
Mar24 |
211006 |
98.740 |
98.745 |
98.705 |
98.730 |
-0.015 |
67,765 |
419,294 |
-245 |
|
Jun24 |
211006 |
98.630 |
98.635 |
98.590 |
98.620 |
-0.015 |
63,243 |
393,081 |
+1,748 |
|
Sep24 |
211006 |
98.530 |
98.535 |
98.485 |
98.520 |
-0.010 |
59,277 |
408,001 |
-9,012 |
|
Dec24 |
211006 |
98.430 |
98.440 |
98.385 |
98.425 |
-0.010 |
78,597 |
856,293 |
+2,246 |
|
Mar25 |
211006 |
98.360 |
98.370 |
98.320 |
98.355 |
-0.010 |
30,918 |
337,068 |
-4,729 |
|
Jun25 |
211006 |
98.300 |
98.310 |
98.250 |
98.295 |
-0.005 |
22,669 |
181,188 |
-1,559 |
|
Sep25 |
211006 |
98.240 |
98.255 |
98.190 |
98.240 |
unch |
24,164 |
142,152 |
-2,595 |
|
Dec25 |
211006 |
98.170 |
98.190 |
98.120 |
98.175 |
+0.005 |
26,495 |
163,514 |
-3,692 |
|
Mar26 |
211006 |
98.125 |
98.145 |
98.075 |
98.130 |
+0.005 |
17,858 |
97,830 |
-4,988 |
|
Total Volume and Open Interest |
1,545,786 |
12,458,400 |
-995,768 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211006 |
190~29 |
192~09 |
189~04 |
191~22 |
+0~26 |
166,529 |
1,224,573 |
+3,716 |
|
Mar22 |
211006 |
190~25 |
190~25 |
190~25 |
190~25 |
+0~26 |
6 |
11 |
+0 |
|
Jun22 |
211006 |
190~25 |
190~25 |
190~25 |
190~25 |
+0~26 |
|
|
|
|
Total Volume and Open Interest |
166,535 |
1,224,584 |
+3,716 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211006 |
145~085 |
145~180 |
144~230 |
145~115 |
+0~025 |
237,147 |
1,455,589 |
+3,135 |
|
Mar22 |
211006 |
145~040 |
145~040 |
145~040 |
145~040 |
+0~040 |
6 |
3 |
+0 |
|
Jun22 |
211006 |
145~040 |
145~040 |
145~040 |
145~040 |
+0~040 |
|
|
|
|
Total Volume and Open Interest |
237,153 |
1,455,592 |
+3,135 |
|
30 Day Federal Funds(CBOT) |
Oct21 |
211006 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
1,538 |
119,238 |
+936 |
|
Nov21 |
211006 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
1,702 |
115,118 |
+252 |
|
Dec21 |
211006 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
1,323 |
81,427 |
-420 |
|
Jan22 |
211006 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
3,961 |
111,426 |
+168 |
|
Feb22 |
211006 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
4,207 |
88,027 |
-3,668 |
|
Mar22 |
211006 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
699 |
42,083 |
-18 |
|
Total Volume and Open Interest |
42,531 |
1,103,784 |
-2,786 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
211006 |
151.50 |
151.52 |
151.29 |
151.33 |
-0.18 |
1,410 |
15,154 |
-134 |
Hover/Click |
Mar22 |
211006 |
151.33 |
151.33 |
151.33 |
151.33 |
-0.18 |
|
|
|
Hover/Click |
Jun22 |
211006 |
151.33 |
151.33 |
151.33 |
151.33 |
-0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,410 |
15,154 |
-134 |
|
Euro-Buxl(EUREX) |
Dec21 |
211006 |
202.62 |
203.36 |
201.28 |
202.44 |
-0.04 |
59,038 |
323,750 |
-2,264 |
|
Mar22 |
211006 |
200.76 |
200.76 |
200.76 |
200.76 |
-0.04 |
20 |
59,297 |
+20 |
|
Jun22 |
211006 |
199.54 |
199.54 |
199.54 |
199.54 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
59,058 |
383,047 |
-2,244 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211006 |
169.63 |
169.91 |
169.12 |
169.65 |
-0.01 |
604,568 |
1,509,968 |
-53,733 |
Hover/Click |
Mar22 |
211006 |
170.91 |
171.29 |
170.77 |
171.29 |
-0.01 |
1,067 |
15,600 |
+1,060 |
Hover/Click |
Jun22 |
211006 |
168.99 |
168.99 |
168.99 |
168.99 |
-0.01 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
605,636 |
1,525,569 |
-52,672 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211006 |
134.91 |
134.98 |
134.74 |
134.91 |
-0.02 |
340,655 |
1,321,662 |
-39,353 |
Hover/Click |
Mar22 |
211006 |
133.85 |
133.85 |
133.85 |
133.85 |
-0.02 |
0 |
116 |
+0 |
Hover/Click |
Jun22 |
211006 |
134.71 |
134.71 |
134.71 |
134.71 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
340,655 |
1,321,778 |
-39,353 |
|
Euro-Schatz(EUREX) |
Dec21 |
211006 |
112.21 |
112.23 |
112.19 |
112.22 |
-0.00 |
181,449 |
1,313,589 |
-14,403 |
|
Mar22 |
211006 |
112.22 |
112.22 |
112.22 |
112.22 |
-0.00 |
1 |
1 |
+1 |
|
Jun22 |
211006 |
112.83 |
112.83 |
112.83 |
112.83 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
181,450 |
1,313,590 |
-14,402 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211006 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.010 |
0 |
1,038 |
+0 |
|
Mar22 |
211006 |
100.520 |
100.520 |
100.520 |
100.520 |
-0.005 |
0 |
1,103 |
+0 |
|
Jun22 |
211006 |
100.485 |
100.485 |
100.485 |
100.485 |
-0.010 |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
0 |
3,538 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211006 |
124~07 |
124~30 |
124~02 |
124~25 |
+0~05 |
222,077 |
805,125 |
+10,529 |
Hover/Click |
Mar22 |
211006 |
123~26 |
123~26 |
123~26 |
123~26 |
+0~05 |
11,200 |
24,732 |
+11,000 |
Hover/Click |
Total Volume and Open Interest |
233,277 |
829,857 |
+21,529 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211006 |
99.75 |
99.76 |
99.74 |
99.75 |
-0.01 |
40,927 |
645,493 |
-1,653 |
|
Mar22 |
211006 |
99.48 |
99.48 |
99.44 |
99.47 |
-0.03 |
38,896 |
413,337 |
+1,256 |
|
Jun22 |
211006 |
99.33 |
99.33 |
99.29 |
99.32 |
-0.04 |
24,956 |
280,186 |
-9,034 |
|
Sep22 |
211006 |
99.22 |
99.22 |
99.17 |
99.21 |
-0.03 |
28,222 |
377,155 |
+951 |
|
Dec22 |
211006 |
99.15 |
99.16 |
99.11 |
99.14 |
-0.03 |
49,564 |
518,135 |
+3,323 |
|
Mar23 |
211006 |
99.10 |
99.11 |
99.06 |
99.11 |
-0.02 |
18,532 |
246,477 |
+1,421 |
|
Total Volume and Open Interest |
334,630 |
4,343,849 |
+872 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211006 |
100.545 |
100.550 |
100.540 |
100.540 |
-0.005 |
24,778 |
451,739 |
-3,519 |
|
Mar22 |
211006 |
100.525 |
100.525 |
100.515 |
100.515 |
-0.010 |
33,045 |
285,662 |
-1,285 |
|
Jun22 |
211006 |
100.490 |
100.490 |
100.480 |
100.480 |
-0.015 |
20,137 |
340,499 |
+1,991 |
|
Total Volume and Open Interest |
422,059 |
4,195,022 |
-8,985 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211006 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
2,370 |
128,161 |
+657 |
|
Mar22 |
211006 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
4,583 |
165,255 |
+1,208 |
|
Jun22 |
211006 |
99.88 |
99.88 |
99.87 |
99.88 |
unch |
1,427 |
174,727 |
-822 |
|
Sep22 |
211006 |
99.78 |
99.78 |
99.77 |
99.78 |
-0.01 |
5,980 |
151,860 |
-5,236 |
|
Dec22 |
211006 |
99.62 |
99.63 |
99.60 |
99.61 |
-0.02 |
5,713 |
103,858 |
+566 |
|
Mar23 |
211006 |
99.48 |
99.48 |
99.46 |
99.46 |
-0.03 |
1,706 |
61,962 |
+346 |
|
Jun23 |
211006 |
99.32 |
99.33 |
99.30 |
99.30 |
-0.03 |
1,356 |
52,125 |
+129 |
|
Sep23 |
211006 |
99.18 |
99.19 |
99.15 |
99.16 |
-0.03 |
925 |
37,163 |
-116 |
|
Dec23 |
211006 |
99.02 |
99.02 |
99.00 |
99.00 |
-0.03 |
284 |
2,388 |
+275 |
|
Mar24 |
211006 |
98.86 |
98.86 |
98.86 |
98.86 |
-0.03 |
0 |
451 |
+0 |
|
Total Volume and Open Interest |
24,364 |
878,161 |
-2,973 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211006 |
98.47 |
98.49 |
98.36 |
98.37 |
-0.09 |
108,221 |
1,242,262 |
-23,464 |
|
Mar22 |
211006 |
98.37 |
98.37 |
98.37 |
98.37 |
-0.09 |
0 |
30 |
+0 |
|
Total Volume and Open Interest |
108,221 |
1,242,292 |
-23,464 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211006 |
99.49 |
99.50 |
99.44 |
99.45 |
-0.04 |
51,856 |
746,668 |
-27,681 |
|
Mar22 |
211006 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.04 |
0 |
105 |
+0 |
|
Total Volume and Open Interest |
51,856 |
746,773 |
-27,681 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
211006 |
1759.3 |
1762.9 |
1744.7 |
1760.5 |
+0.9 |
417 |
4,513 |
+306 |
Hover/Click |
Dec21 |
211006 |
1760.5 |
1765.9 |
1745.4 |
1761.8 |
+0.9 |
166,180 |
403,653 |
+1,177 |
Hover/Click |
Feb22 |
211006 |
1762.4 |
1767.4 |
1747.9 |
1763.7 |
+0.9 |
2,666 |
47,871 |
+495 |
Hover/Click |
Apr22 |
211006 |
1759.4 |
1768.8 |
1749.5 |
1765.1 |
+0.9 |
750 |
13,413 |
-88 |
Hover/Click |
Jun22 |
211006 |
1760.4 |
1769.5 |
1751.9 |
1766.3 |
+0.8 |
847 |
8,856 |
+127 |
Hover/Click |
Aug22 |
211006 |
1758.0 |
1770.0 |
1758.0 |
1767.6 |
+0.7 |
36 |
1,996 |
+20 |
Hover/Click |
Oct22 |
211006 |
1768.9 |
1768.9 |
1768.9 |
1768.9 |
+0.7 |
0 |
1,036 |
+0 |
Hover/Click |
Dec22 |
211006 |
1766.7 |
1772.7 |
1755.0 |
1770.4 |
+0.7 |
63 |
3,228 |
+8 |
Hover/Click |
Feb23 |
211006 |
1773.2 |
1773.2 |
1773.2 |
1773.2 |
+0.7 |
|
|
|
Hover/Click |
Apr23 |
211006 |
1776.4 |
1776.4 |
1776.4 |
1776.4 |
+0.7 |
|
|
|
Hover/Click |
Jun23 |
211006 |
1779.6 |
1779.6 |
1779.6 |
1779.6 |
+0.7 |
0 |
9 |
+0 |
Hover/Click |
Aug23 |
211006 |
1782.6 |
1782.6 |
1782.6 |
1782.6 |
+0.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
171,511 |
485,690 |
+2,078 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211006 |
2263.5 |
2270.0 |
2218.5 |
2253.2 |
-7.6 |
35,184 |
121,313 |
-506 |
Hover/Click |
Mar22 |
211006 |
2267.0 |
2273.5 |
2225.0 |
2258.1 |
-7.3 |
1,082 |
11,808 |
+210 |
Hover/Click |
May22 |
211006 |
2245.5 |
2261.5 |
2227.5 |
2261.5 |
-7.3 |
761 |
2,676 |
-89 |
Hover/Click |
Jul22 |
211006 |
2257.0 |
2265.0 |
2250.0 |
2265.0 |
-6.8 |
635 |
880 |
+44 |
Hover/Click |
Sep22 |
211006 |
2243.5 |
2283.5 |
2243.5 |
2268.5 |
-6.9 |
301 |
836 |
+151 |
Hover/Click |
Dec22 |
211006 |
2267.5 |
2284.5 |
2267.5 |
2272.4 |
-6.9 |
118 |
451 |
+71 |
Hover/Click |
Mar23 |
211006 |
2277.8 |
2277.8 |
2277.8 |
2277.8 |
-6.9 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,214 |
139,725 |
-132 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
211006 |
957.3 |
975.9 |
949.2 |
975.8 |
+16.8 |
94 |
936 |
-136 |
Hover/Click |
Jan22 |
211006 |
959.8 |
988.8 |
939.1 |
977.2 |
+17.4 |
13,432 |
59,787 |
+574 |
Hover/Click |
Apr22 |
211006 |
955.6 |
990.0 |
944.1 |
978.8 |
+17.1 |
182 |
1,474 |
+78 |
Hover/Click |
Jul22 |
211006 |
973.3 |
991.1 |
970.0 |
980.9 |
+16.9 |
8 |
103 |
-1 |
Hover/Click |
Total Volume and Open Interest |
13,765 |
62,426 |
+522 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211006 |
1899.00 |
1899.50 |
1831.00 |
1867.80 |
-31.60 |
1,146 |
9,318 |
+74 |
Hover/Click |
Mar22 |
211006 |
1888.50 |
1888.50 |
1835.50 |
1867.50 |
-30.70 |
48 |
476 |
+4 |
Hover/Click |
Jun22 |
211006 |
1868.50 |
1868.50 |
1868.50 |
1868.50 |
-30.70 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,194 |
9,797 |
+78 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211006 |
418.20 |
421.85 |
411.40 |
414.75 |
-4.50 |
45,603 |
110,173 |
+1,399 |
Hover/Click |
Mar22 |
211006 |
416.80 |
420.10 |
409.90 |
413.30 |
-4.30 |
5,390 |
42,468 |
+848 |
Hover/Click |
May22 |
211006 |
412.40 |
418.35 |
409.65 |
412.65 |
-4.00 |
1,454 |
14,910 |
-53 |
Hover/Click |
Jul22 |
211006 |
411.00 |
415.10 |
410.00 |
411.90 |
-3.70 |
1,480 |
5,580 |
+432 |
Hover/Click |
Sep22 |
211006 |
409.70 |
410.70 |
409.70 |
410.70 |
-3.50 |
889 |
1,741 |
+285 |
Hover/Click |
Total Volume and Open Interest |
56,051 |
185,434 |
+2,621 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211006 |
34208 |
34326 |
33718 |
34291 |
+108 |
240,260 |
94,751 |
-1,211 |
Hover/Click |
Mar22 |
211006 |
34105 |
34195 |
33636 |
34195 |
+110 |
200 |
360 |
+12 |
Hover/Click |
Jun22 |
211006 |
34000 |
34108 |
34000 |
34108 |
+114 |
3 |
2 |
+0 |
Hover/Click |
Sep22 |
211006 |
33993 |
33993 |
33993 |
33993 |
+114 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
240,463 |
95,113 |
-1,199 |
|
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 |
211006 |
4334.00 |
4357.50 |
4273.75 |
4354.00 |
+20.00 |
2,135,338 |
2,390,349 |
+14,372 |
Hover/Click |
Mar22 |
211006 |
4323.50 |
4349.25 |
4266.00 |
4346.25 |
+20.00 |
1,283 |
14,899 |
+71 |
Hover/Click |
Jun22 |
211006 |
4319.25 |
4336.00 |
4257.00 |
4336.00 |
+20.00 |
45 |
46,509 |
+10 |
Hover/Click |
Sep22 |
211006 |
4307.00 |
4330.50 |
4307.00 |
4330.50 |
+18.50 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,136,667 |
2,452,853 |
+14,453 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
14662.00 |
14770.00 |
14422.50 |
14759.00 |
+103.75 |
802,849 |
228,515 |
+6,959 |
Hover/Click |
Mar22 |
211006 |
14656.25 |
14769.50 |
14429.25 |
14759.75 |
+102.75 |
1,498 |
1,070 |
+61 |
Hover/Click |
Jun22 |
211006 |
14650.00 |
14750.50 |
14585.00 |
14750.50 |
+105.00 |
33 |
32 |
+24 |
Hover/Click |
Total Volume and Open Interest |
804,381 |
229,622 |
+7,044 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211006 |
2663.30 |
2665.50 |
2613.70 |
2661.00 |
-3.30 |
15,014 |
41,733 |
+78 |
Hover/Click |
Mar22 |
211006 |
2670.00 |
2670.00 |
2670.00 |
2670.00 |
-3.30 |
|
|
|
Hover/Click |
Jun22 |
211006 |
2681.70 |
2681.70 |
2681.70 |
2681.70 |
-5.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,014 |
41,733 |
+78 |
|
Volatility Index(CBOE) |
Oct21 |
211006 |
21.60 |
23.55 |
21.15 |
21.22 |
-0.53 |
107,707 |
105,706 |
-1,758 |
|
Nov21 |
211006 |
22.96 |
24.10 |
22.60 |
22.66 |
-0.37 |
70,021 |
104,985 |
+7,107 |
|
Dec21 |
211006 |
23.55 |
24.45 |
23.20 |
23.27 |
-0.26 |
22,075 |
45,345 |
+549 |
|
Jan22 |
211006 |
24.48 |
25.18 |
24.20 |
24.25 |
-0.17 |
10,350 |
25,007 |
+224 |
|
Total Volume and Open Interest |
219,710 |
311,643 |
+5,988 |
|
S & P 600(CME) |
Dec21 |
211006 |
1346.80 |
1346.80 |
1346.80 |
1346.80 |
-10.00 |
|
|
|
|
Mar22 |
211006 |
1347.70 |
1347.70 |
1347.70 |
1347.70 |
-10.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211006 |
2223.20 |
2226.10 |
2180.20 |
2212.20 |
-11.30 |
239,675 |
441,872 |
+9,891 |
Hover/Click |
Mar22 |
211006 |
2213.90 |
2213.90 |
2181.60 |
2209.70 |
-11.40 |
27 |
191 |
+1 |
Hover/Click |
Jun22 |
211006 |
2202.20 |
2202.20 |
2202.20 |
2202.20 |
-12.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
239,702 |
442,063 |
+9,892 |
|
Nikkei 225(CME) |
Dec21 |
211006 |
28260 |
28275 |
27020 |
27765 |
-450 |
16,113 |
22,778 |
+325 |
|
Mar22 |
211006 |
27585 |
27745 |
27150 |
27730 |
-445 |
6 |
4 |
+0 |
|
Total Volume and Open Interest |
16,119 |
22,782 |
+325 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211006 |
27770 |
28285 |
27175 |
27480 |
-250 |
76,179 |
105,899 |
+3,381 |
|
Mar22 |
211006 |
27950 |
28165 |
27150 |
27440 |
-250 |
1 |
639 |
+1 |
|
Jun22 |
211006 |
27245 |
27245 |
27245 |
27245 |
-250 |
0 |
2,896 |
+0 |
|
Total Volume and Open Interest |
76,186 |
132,962 |
+3,382 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211006 |
28085 |
28205 |
27170 |
27410 |
-330 |
745,516 |
269,520 |
+15,218 |
|
Mar22 |
211006 |
27750 |
28230 |
27120 |
27360 |
-340 |
37,333 |
14,732 |
+78 |
|
Jun22 |
211006 |
27535 |
28000 |
26930 |
27140 |
-330 |
367 |
1,552 |
+65 |
|
Total Volume and Open Interest |
850,709 |
419,331 |
+21,283 |
|
Nikkei 225(JPX) |
Dec21 |
211006 |
28080 |
28210 |
27180 |
27410 |
-330 |
59,173 |
247,781 |
+7,551 |
|
Mar22 |
211006 |
28030 |
28140 |
27130 |
27360 |
-340 |
1,611 |
10,558 |
+164 |
|
Jun22 |
211006 |
27900 |
27900 |
27120 |
27140 |
-330 |
8 |
5,027 |
+4 |
|
Total Volume and Open Interest |
60,794 |
308,598 |
+7,719 |
|
Nikkei 225(CME) Yen |
Dec21 |
211006 |
28220 |
28245 |
26980 |
27730 |
-445 |
69,062 |
57,572 |
+6,452 |
|
Mar22 |
211006 |
27240 |
27670 |
27240 |
27670 |
-445 |
1 |
18 |
+1 |
|
Jun22 |
211006 |
27425 |
27425 |
27425 |
27425 |
-445 |
|
|
|
|
Total Volume and Open Interest |
69,063 |
57,593 |
+6,453 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211006 |
27730 |
27730 |
27730 |
27730 |
-460 |
|
|
|
|
Mar22 |
211006 |
27640 |
27640 |
27640 |
27640 |
-480 |
|
|
|
|
Jun22 |
211006 |
27430 |
27430 |
27425 |
27430 |
-440 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct21 |
211006 |
6523.5 |
6541.0 |
6419.0 |
6491.5 |
-83.5 |
66,788 |
281,191 |
+2,094 |
|
Nov21 |
211006 |
6511.0 |
6524.5 |
6414.5 |
6485.5 |
-83.5 |
305 |
42 |
+17 |
|
Dec21 |
211006 |
6439.0 |
6475.0 |
6414.5 |
6474.5 |
-83.5 |
21 |
33,858 |
-2 |
|
Mar22 |
211006 |
6458.5 |
6458.5 |
6458.5 |
6458.5 |
-85.0 |
|
|
|
|
Jun22 |
211006 |
6318.5 |
6318.5 |
6318.5 |
6318.5 |
-83.5 |
|
|
|
|
Sep22 |
211006 |
6299.5 |
6299.5 |
6299.5 |
6299.5 |
-83.5 |
|
|
|
|
Total Volume and Open Interest |
67,114 |
324,596 |
+2,109 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct21 |
211006 |
24075 |
24283 |
23743 |
23957 |
-101 |
146,840 |
106,368 |
+6,038 |
|
Nov21 |
211006 |
24058 |
24238 |
23738 |
23933 |
-102 |
1,413 |
1,704 |
+996 |
|
Dec21 |
211006 |
24038 |
24172 |
23747 |
23929 |
-103 |
2,789 |
5,045 |
-40 |
|
Total Volume and Open Interest |
151,218 |
115,956 |
+7,097 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211006 |
15145.0 |
15177.0 |
14795.0 |
14943.0 |
-238.0 |
84,205 |
73,552 |
-2,320 |
|
Mar22 |
211006 |
15077.0 |
15077.0 |
14794.0 |
14926.0 |
-238.0 |
31 |
164 |
-9 |
|
Jun22 |
211006 |
14945.0 |
14945.0 |
14945.0 |
14945.0 |
-238.0 |
1 |
0 |
-1 |
|
Total Volume and Open Interest |
84,237 |
73,716 |
-2,330 |
|
Mini-DAX(EUREX) |
Dec21 |
211006 |
15147.0 |
15179.0 |
14794.0 |
14943.0 |
-238.0 |
60,250 |
20,027 |
-469 |
|
Mar22 |
211006 |
15050.0 |
15053.0 |
14807.0 |
14926.0 |
-238.0 |
31 |
123 |
+12 |
|
Jun22 |
211006 |
14945.0 |
14945.0 |
14945.0 |
14945.0 |
-238.0 |
|
|
|
|
Total Volume and Open Interest |
60,281 |
20,150 |
-457 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211006 |
4037 |
4046 |
3950 |
3997 |
-53 |
719,336 |
3,089,906 |
+158,445 |
|
Mar22 |
211006 |
3999 |
4007 |
3935 |
3981 |
-53 |
76 |
41,580 |
+60 |
|
Jun22 |
211006 |
3905 |
3905 |
3905 |
3905 |
-52 |
0 |
13,614 |
+0 |
|
Total Volume and Open Interest |
719,412 |
3,152,021 |
+158,505 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211006 |
11519 |
11603 |
11360 |
11554 |
-25 |
28,014 |
132,819 |
-3,375 |
|
Mar22 |
211006 |
11400 |
11436 |
11287 |
11436 |
-25 |
21 |
224 |
+15 |
|
Jun22 |
211006 |
11278 |
11278 |
11278 |
11278 |
-25 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
28,035 |
133,046 |
-3,360 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211006 |
7039.50 |
7047.50 |
6916.00 |
6965.50 |
-87.50 |
91,462 |
595,719 |
-2,356 |
|
Mar22 |
211006 |
6895.50 |
6895.50 |
6895.50 |
6895.50 |
-87.50 |
0 |
114 |
+0 |
|
Jun22 |
211006 |
6833.00 |
6833.00 |
6833.00 |
6833.00 |
-87.50 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
91,462 |
595,851 |
-2,356 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211006 |
7207.0 |
7267.0 |
7151.0 |
7177.0 |
-40.0 |
52,115 |
261,756 |
-880 |
|
Mar22 |
211006 |
7092.0 |
7092.0 |
7092.0 |
7092.0 |
-40.0 |
0 |
267 |
+0 |
|
Jun22 |
211006 |
7092.0 |
7092.0 |
7092.0 |
7092.0 |
-40.0 |
|
|
|
|
Total Volume and Open Interest |
52,115 |
262,126 |
-880 |
|
FTSE MIB(ISE) |
Dec21 |
211006 |
25490.00 |
25535.00 |
25020.00 |
25326.00 |
-312.00 |
18,405 |
91,347 |
+619 |
|
Mar22 |
211006 |
25335.00 |
25365.00 |
25000.00 |
25214.00 |
-314.00 |
18 |
113 |
+6 |
|
Jun22 |
211006 |
24819.00 |
24819.00 |
24819.00 |
24819.00 |
-314.00 |
|
|
|
|
Total Volume and Open Interest |
18,423 |
91,460 |
+625 |
|
KOSPI 200(KFE) |
Dec21 |
211006 |
390.05 |
392.00 |
381.75 |
382.40 |
-6.35 |
329,856 |
277,902 |
+5,238 |
|
Mar22 |
211006 |
385.95 |
387.70 |
378.00 |
378.20 |
-6.65 |
283 |
7,399 |
-91 |
|
Jun22 |
211006 |
383.60 |
383.60 |
383.60 |
383.60 |
unch |
6 |
6,301 |
+4 |
|
Total Volume and Open Interest |
330,145 |
304,015 |
+5,158 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct21 |
211006 |
578.45 |
578.45 |
568.20 |
568.80 |
-11.60 |
29 |
1,620 |
-4 |
|
Nov21 |
211006 |
568.80 |
569.00 |
567.55 |
567.55 |
-11.35 |
0 |
2 |
+0 |
|
Dec21 |
211006 |
569.55 |
569.55 |
569.55 |
569.55 |
-7.35 |
|
|
|
|
Total Volume and Open Interest |
29 |
1,622 |
-4 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|