|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 22, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
211022 |
1224.00 |
1230.50 |
1217.00 |
1220.50 |
-3.50 |
134,395 |
218,568 |
-12,731 |
Hover/Click |
Jan22 |
211022 |
1233.50 |
1240.50 |
1227.00 |
1230.75 |
-2.75 |
73,665 |
224,895 |
+7,449 |
Hover/Click |
Mar22 |
211022 |
1243.50 |
1249.75 |
1236.50 |
1239.75 |
-3.75 |
33,732 |
130,841 |
+4,251 |
Hover/Click |
May22 |
211022 |
1252.50 |
1258.50 |
1245.25 |
1249.00 |
-3.75 |
15,126 |
60,894 |
+1,629 |
Hover/Click |
Jul22 |
211022 |
1256.75 |
1264.00 |
1251.00 |
1254.50 |
-4.25 |
9,025 |
53,080 |
+716 |
Hover/Click |
Aug22 |
211022 |
1255.00 |
1259.25 |
1247.00 |
1250.25 |
-6.00 |
1,378 |
5,905 |
+218 |
Hover/Click |
Sep22 |
211022 |
1236.75 |
1241.25 |
1229.00 |
1231.50 |
-6.75 |
781 |
4,012 |
+407 |
Hover/Click |
Nov22 |
211022 |
1227.00 |
1232.75 |
1221.50 |
1223.75 |
-6.00 |
7,396 |
44,689 |
+995 |
Hover/Click |
Jan23 |
211022 |
1231.00 |
1233.25 |
1222.75 |
1224.75 |
-6.50 |
468 |
2,769 |
+162 |
Hover/Click |
Mar23 |
211022 |
1209.25 |
1214.00 |
1202.25 |
1204.25 |
-7.75 |
842 |
6,089 |
+351 |
Hover/Click |
May23 |
211022 |
1204.25 |
1208.25 |
1195.25 |
1197.50 |
-9.00 |
279 |
1,457 |
+90 |
Hover/Click |
Jul23 |
211022 |
1207.50 |
1207.50 |
1198.50 |
1199.25 |
-8.75 |
104 |
334 |
+25 |
Hover/Click |
Aug23 |
211022 |
1194.75 |
1194.75 |
1194.75 |
1194.75 |
-7.75 |
25 |
31 |
+20 |
Hover/Click |
Sep23 |
211022 |
1183.75 |
1183.75 |
1183.75 |
1183.75 |
-7.75 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
277,444 |
754,574 |
+3,635 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
323.70 |
327.80 |
323.00 |
327.40 |
+3.40 |
61,743 |
163,776 |
-990 |
Hover/Click |
Jan22 |
211022 |
321.50 |
325.90 |
321.50 |
325.40 |
+2.30 |
33,588 |
91,815 |
+3,175 |
Hover/Click |
Mar22 |
211022 |
321.50 |
326.30 |
321.50 |
325.40 |
+1.80 |
23,673 |
69,611 |
-205 |
Hover/Click |
May22 |
211022 |
326.00 |
329.40 |
326.00 |
327.80 |
+1.50 |
13,589 |
43,276 |
+1,450 |
Hover/Click |
Jul22 |
211022 |
330.00 |
333.40 |
330.00 |
331.50 |
+1.30 |
12,167 |
36,067 |
+393 |
Hover/Click |
Aug22 |
211022 |
330.30 |
333.50 |
330.30 |
331.50 |
+1.10 |
2,311 |
9,745 |
-23 |
Hover/Click |
Sep22 |
211022 |
329.80 |
332.90 |
329.80 |
330.90 |
+1.10 |
1,680 |
8,860 |
+219 |
Hover/Click |
Oct22 |
211022 |
328.30 |
330.90 |
327.90 |
328.80 |
+0.50 |
1,029 |
5,377 |
-248 |
Hover/Click |
Dec22 |
211022 |
330.30 |
332.30 |
328.50 |
329.50 |
+0.20 |
2,739 |
13,845 |
-140 |
Hover/Click |
Jan23 |
211022 |
329.50 |
331.00 |
327.60 |
328.50 |
-0.50 |
14 |
440 |
+0 |
Hover/Click |
Total Volume and Open Interest |
152,622 |
445,004 |
+3,659 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
62.65 |
63.00 |
61.93 |
62.09 |
-0.49 |
64,007 |
136,786 |
+2,770 |
Hover/Click |
Jan22 |
211022 |
62.19 |
62.50 |
61.49 |
61.62 |
-0.53 |
34,628 |
88,959 |
+727 |
Hover/Click |
Mar22 |
211022 |
61.41 |
61.59 |
60.61 |
60.77 |
-0.53 |
26,782 |
64,428 |
-810 |
Hover/Click |
May22 |
211022 |
60.35 |
60.53 |
59.59 |
59.80 |
-0.51 |
15,172 |
55,921 |
+807 |
Hover/Click |
Jul22 |
211022 |
59.52 |
59.66 |
58.73 |
59.00 |
-0.52 |
9,350 |
39,582 |
+809 |
Hover/Click |
Aug22 |
211022 |
58.56 |
58.67 |
57.75 |
58.10 |
-0.46 |
2,402 |
7,469 |
+505 |
Hover/Click |
Sep22 |
211022 |
57.28 |
57.98 |
57.07 |
57.46 |
-0.44 |
1,295 |
4,258 |
+164 |
Hover/Click |
Oct22 |
211022 |
57.44 |
57.44 |
56.51 |
56.91 |
-0.43 |
1,009 |
4,592 |
-65 |
Hover/Click |
Dec22 |
211022 |
57.08 |
57.24 |
56.22 |
56.64 |
-0.44 |
3,471 |
14,009 |
+300 |
Hover/Click |
Jan23 |
211022 |
56.26 |
56.93 |
56.02 |
56.35 |
-0.46 |
69 |
706 |
+3 |
Hover/Click |
Total Volume and Open Interest |
158,322 |
421,304 |
+5,271 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
211022 |
942.0 |
942.0 |
923.6 |
929.7 |
-7.7 |
10,639 |
26,406 |
-6,424 |
Hover/Click |
Jan22 |
211022 |
931.4 |
932.0 |
915.2 |
925.3 |
-2.1 |
17,502 |
85,955 |
-1,271 |
Hover/Click |
Mar22 |
211022 |
911.5 |
918.3 |
899.9 |
911.9 |
-0.4 |
4,758 |
51,853 |
+1,086 |
Hover/Click |
May22 |
211022 |
886.3 |
893.6 |
873.3 |
886.7 |
-0.2 |
1,598 |
23,574 |
+128 |
Hover/Click |
Jul22 |
211022 |
855.9 |
858.3 |
840.1 |
854.7 |
-1.2 |
1,097 |
13,763 |
+272 |
Hover/Click |
Total Volume and Open Interest |
36,030 |
207,291 |
-5,999 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
533.00 |
540.00 |
532.00 |
538.00 |
+5.75 |
129,884 |
602,945 |
+25 |
Hover/Click |
Mar22 |
211022 |
541.75 |
548.00 |
540.75 |
546.75 |
+5.25 |
52,009 |
341,480 |
+9,593 |
Hover/Click |
May22 |
211022 |
546.00 |
551.75 |
545.00 |
550.75 |
+5.00 |
17,282 |
163,816 |
-570 |
Hover/Click |
Jul22 |
211022 |
546.00 |
551.75 |
545.50 |
551.00 |
+5.00 |
12,838 |
131,731 |
+212 |
Hover/Click |
Sep22 |
211022 |
530.50 |
535.00 |
529.50 |
534.75 |
+3.25 |
2,197 |
42,477 |
-88 |
Hover/Click |
Dec22 |
211022 |
529.25 |
533.00 |
528.00 |
533.00 |
+3.00 |
9,810 |
116,159 |
+1,081 |
Hover/Click |
Mar23 |
211022 |
535.00 |
539.50 |
535.00 |
539.50 |
+3.25 |
161 |
5,385 |
+46 |
Hover/Click |
May23 |
211022 |
537.25 |
541.00 |
536.75 |
541.00 |
+2.75 |
1 |
547 |
+1 |
Hover/Click |
Jul23 |
211022 |
536.00 |
539.75 |
535.25 |
539.75 |
+2.50 |
85 |
3,792 |
+25 |
Hover/Click |
Sep23 |
211022 |
503.25 |
505.75 |
502.75 |
505.75 |
+2.25 |
8 |
174 |
-2 |
Hover/Click |
Total Volume and Open Interest |
224,380 |
1,414,496 |
+10,370 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
743.75 |
759.50 |
743.50 |
756.00 |
+14.75 |
35,078 |
193,488 |
-827 |
Hover/Click |
Mar22 |
211022 |
756.00 |
770.50 |
756.00 |
767.50 |
+14.00 |
15,579 |
97,232 |
+355 |
Hover/Click |
May22 |
211022 |
759.25 |
772.50 |
759.25 |
769.75 |
+12.75 |
6,568 |
31,287 |
-268 |
Hover/Click |
Jul22 |
211022 |
747.50 |
760.00 |
747.50 |
756.50 |
+9.75 |
4,476 |
43,178 |
+793 |
Hover/Click |
Sep22 |
211022 |
751.25 |
760.50 |
750.00 |
757.25 |
+9.25 |
1,028 |
6,277 |
+132 |
Hover/Click |
Dec22 |
211022 |
756.00 |
764.75 |
754.50 |
761.50 |
+8.50 |
1,002 |
17,976 |
+375 |
Hover/Click |
Total Volume and Open Interest |
63,927 |
395,546 |
+597 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211022 |
750.00 |
775.00 |
750.00 |
774.00 |
+26.25 |
21,960 |
123,536 |
+988 |
Hover/Click |
Mar22 |
211022 |
756.75 |
777.50 |
755.50 |
776.50 |
+22.50 |
10,834 |
66,821 |
+1,913 |
Hover/Click |
May22 |
211022 |
758.00 |
776.00 |
754.50 |
775.00 |
+19.50 |
4,229 |
17,366 |
+622 |
Hover/Click |
Jul22 |
211022 |
748.00 |
764.00 |
745.75 |
762.00 |
+14.50 |
3,033 |
23,452 |
+526 |
Hover/Click |
Sep22 |
211022 |
746.75 |
762.75 |
746.75 |
761.50 |
+13.00 |
486 |
4,047 |
+306 |
Hover/Click |
Dec22 |
211022 |
755.50 |
769.50 |
755.50 |
768.00 |
+12.25 |
72 |
4,120 |
+9 |
Hover/Click |
Mar23 |
211022 |
762.75 |
768.50 |
762.75 |
768.50 |
+12.50 |
58 |
484 |
+47 |
Hover/Click |
Total Volume and Open Interest |
40,802 |
240,357 |
+4,411 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211022 |
986.00 |
1018.00 |
985.50 |
1013.00 |
+27.75 |
4,602 |
42,229 |
-207 |
Hover/Click |
Mar22 |
211022 |
967.75 |
993.00 |
967.75 |
988.50 |
+20.75 |
1,794 |
22,214 |
+148 |
Hover/Click |
May22 |
211022 |
950.50 |
967.50 |
947.25 |
962.75 |
+16.50 |
592 |
5,699 |
+44 |
Hover/Click |
Jul22 |
211022 |
921.75 |
936.25 |
920.75 |
934.25 |
+15.00 |
299 |
3,171 |
+61 |
Hover/Click |
Sep22 |
211022 |
828.75 |
842.50 |
828.75 |
837.00 |
+8.25 |
220 |
2,311 |
+118 |
Hover/Click |
Dec22 |
211022 |
835.50 |
836.25 |
830.75 |
834.50 |
+9.00 |
20 |
728 |
+5 |
Hover/Click |
Total Volume and Open Interest |
7,527 |
76,352 |
+169 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
661.00 |
669.75 |
659.50 |
667.25 |
+7.25 |
302 |
3,335 |
-28 |
Hover/Click |
Mar22 |
211022 |
643.75 |
648.25 |
640.00 |
646.00 |
+5.50 |
66 |
1,229 |
+11 |
Hover/Click |
May22 |
211022 |
638.50 |
638.50 |
635.00 |
635.00 |
+3.50 |
14 |
303 |
+1 |
Hover/Click |
Jul22 |
211022 |
605.00 |
605.25 |
605.00 |
605.25 |
+5.50 |
3 |
146 |
-2 |
Hover/Click |
Total Volume and Open Interest |
388 |
5,195 |
-15 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
211022 |
13.56 |
13.60 |
13.47 |
13.51 |
-0.06 |
916 |
2,894 |
-789 |
Hover/Click |
Jan22 |
211022 |
13.81 |
13.82 |
13.72 |
13.75 |
-0.07 |
906 |
5,339 |
+673 |
Hover/Click |
Mar22 |
211022 |
13.99 |
13.99 |
13.91 |
13.95 |
-0.05 |
2 |
460 |
+2 |
Hover/Click |
May22 |
211022 |
14.09 |
14.09 |
14.09 |
14.09 |
-0.01 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,825 |
8,737 |
-113 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211022 |
124.750 |
125.000 |
123.980 |
124.100 |
-0.880 |
1,202 |
2,913 |
-734 |
Hover/Click |
Dec21 |
211022 |
129.200 |
129.685 |
128.250 |
128.325 |
-1.225 |
14,019 |
118,081 |
-57 |
Hover/Click |
Feb22 |
211022 |
134.380 |
134.750 |
133.400 |
133.500 |
-1.285 |
6,585 |
63,314 |
+1,126 |
Hover/Click |
Apr22 |
211022 |
137.250 |
137.650 |
136.400 |
136.550 |
-1.100 |
5,300 |
52,037 |
+293 |
Hover/Click |
Jun22 |
211022 |
132.235 |
132.630 |
131.500 |
131.700 |
-0.850 |
3,971 |
30,601 |
+427 |
Hover/Click |
Aug22 |
211022 |
131.325 |
131.500 |
130.380 |
130.650 |
-0.850 |
852 |
7,386 |
+323 |
Hover/Click |
Total Volume and Open Interest |
32,267 |
278,244 |
+1,473 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211022 |
156.350 |
156.350 |
155.185 |
155.435 |
-0.815 |
538 |
1,585 |
-143 |
Hover/Click |
Nov21 |
211022 |
159.080 |
159.080 |
156.580 |
156.900 |
-2.180 |
2,685 |
6,399 |
-72 |
Hover/Click |
Jan22 |
211022 |
160.050 |
160.080 |
156.880 |
157.330 |
-2.670 |
4,320 |
19,011 |
+517 |
Hover/Click |
Mar22 |
211022 |
160.935 |
160.935 |
157.935 |
158.300 |
-2.635 |
1,896 |
7,033 |
+410 |
Hover/Click |
Apr22 |
211022 |
163.435 |
163.435 |
161.435 |
161.700 |
-2.400 |
476 |
1,278 |
+30 |
Hover/Click |
May22 |
211022 |
166.400 |
166.400 |
164.050 |
164.580 |
-2.120 |
492 |
2,170 |
+59 |
Hover/Click |
Aug22 |
211022 |
172.500 |
172.785 |
171.250 |
172.035 |
-1.765 |
184 |
1,385 |
+88 |
Hover/Click |
Total Volume and Open Interest |
10,597 |
38,996 |
+893 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
73.200 |
74.200 |
72.880 |
73.330 |
+0.130 |
20,084 |
97,450 |
-2,285 |
Hover/Click |
Feb22 |
211022 |
76.700 |
77.650 |
76.300 |
76.630 |
-0.050 |
6,903 |
48,272 |
-114 |
Hover/Click |
Apr22 |
211022 |
81.000 |
82.050 |
80.700 |
80.880 |
-0.250 |
5,437 |
46,970 |
-38 |
Hover/Click |
May22 |
211022 |
85.850 |
86.130 |
84.850 |
84.980 |
-0.500 |
67 |
1,171 |
+26 |
|
Jun22 |
211022 |
91.180 |
92.050 |
90.880 |
90.980 |
-0.200 |
2,408 |
24,379 |
+112 |
Hover/Click |
Jul22 |
211022 |
91.050 |
92.100 |
90.930 |
91.100 |
-0.050 |
747 |
8,126 |
+41 |
Hover/Click |
Aug22 |
211022 |
89.680 |
90.780 |
89.380 |
89.950 |
+0.270 |
356 |
6,184 |
+129 |
Hover/Click |
Oct22 |
211022 |
75.300 |
76.500 |
75.230 |
75.930 |
+0.650 |
282 |
2,109 |
+142 |
Hover/Click |
Total Volume and Open Interest |
36,363 |
235,318 |
-1,945 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct21 |
211022 |
17.90 |
17.90 |
17.85 |
17.87 |
-0.03 |
63 |
4,146 |
-5 |
Hover/Click |
Nov21 |
211022 |
19.85 |
19.85 |
19.48 |
19.61 |
-0.30 |
382 |
4,507 |
-26 |
Hover/Click |
Dec21 |
211022 |
19.50 |
19.54 |
19.35 |
19.43 |
-0.21 |
375 |
3,710 |
+95 |
Hover/Click |
Jan22 |
211022 |
18.79 |
18.85 |
18.72 |
18.77 |
-0.04 |
108 |
2,163 |
+12 |
Hover/Click |
Feb22 |
211022 |
18.47 |
18.53 |
18.43 |
18.48 |
+0.01 |
144 |
1,829 |
+31 |
Hover/Click |
Mar22 |
211022 |
18.35 |
18.43 |
18.35 |
18.41 |
-0.02 |
55 |
1,710 |
+1 |
Hover/Click |
Apr22 |
211022 |
18.35 |
18.38 |
18.31 |
18.34 |
-0.01 |
60 |
1,080 |
+2 |
Hover/Click |
May22 |
211022 |
18.37 |
18.39 |
18.33 |
18.36 |
+0.06 |
46 |
1,049 |
+18 |
Hover/Click |
Jun22 |
211022 |
18.37 |
18.40 |
18.32 |
18.38 |
+0.06 |
43 |
911 |
+28 |
Hover/Click |
Jul22 |
211022 |
18.45 |
18.45 |
18.44 |
18.44 |
+0.05 |
22 |
594 |
+15 |
Hover/Click |
Aug22 |
211022 |
18.43 |
18.43 |
18.43 |
18.43 |
unch |
15 |
584 |
+3 |
Hover/Click |
Sep22 |
211022 |
18.39 |
18.39 |
18.39 |
18.39 |
+0.04 |
15 |
471 |
+10 |
Hover/Click |
Oct22 |
211022 |
18.30 |
18.35 |
18.30 |
18.30 |
-0.02 |
11 |
362 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,365 |
23,874 |
+203 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211022 |
2560 |
2601 |
2518 |
2583 |
+28 |
20,158 |
77,188 |
-525 |
Hover/Click |
Mar22 |
211022 |
2613 |
2642 |
2569 |
2629 |
+28 |
19,336 |
74,593 |
+1,585 |
Hover/Click |
May22 |
211022 |
2617 |
2649 |
2585 |
2639 |
+22 |
10,435 |
33,498 |
+1,679 |
Hover/Click |
Jul22 |
211022 |
2622 |
2649 |
2592 |
2642 |
+21 |
3,839 |
19,060 |
-4 |
Hover/Click |
Sep22 |
211022 |
2613 |
2638 |
2588 |
2633 |
+21 |
3,550 |
18,483 |
+463 |
Hover/Click |
Dec22 |
211022 |
2599 |
2620 |
2576 |
2620 |
+21 |
1,875 |
19,152 |
-59 |
Hover/Click |
Mar23 |
211022 |
2581 |
2608 |
2575 |
2608 |
+21 |
732 |
9,198 |
+48 |
Hover/Click |
Total Volume and Open Interest |
60,027 |
253,084 |
+3,231 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211022 |
203.80 |
206.40 |
198.40 |
199.85 |
-3.45 |
14,926 |
122,899 |
-1,438 |
Hover/Click |
Mar22 |
211022 |
206.45 |
209.10 |
201.30 |
202.60 |
-3.55 |
11,055 |
79,470 |
+2,769 |
Hover/Click |
May22 |
211022 |
207.50 |
209.80 |
202.10 |
203.40 |
-3.60 |
3,234 |
46,360 |
+160 |
Hover/Click |
Jul22 |
211022 |
208.50 |
210.20 |
202.55 |
203.90 |
-3.60 |
2,534 |
19,389 |
+594 |
Hover/Click |
Sep22 |
211022 |
208.30 |
209.90 |
202.65 |
204.05 |
-3.60 |
443 |
11,178 |
-45 |
Hover/Click |
Dec22 |
211022 |
208.25 |
209.70 |
203.00 |
204.10 |
-3.60 |
230 |
17,198 |
+27 |
Hover/Click |
Total Volume and Open Interest |
32,585 |
306,921 |
+2,047 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
211022 |
126.85 |
127.65 |
124.40 |
126.00 |
+0.60 |
323 |
2,419 |
-152 |
Hover/Click |
Jan22 |
211022 |
127.75 |
128.50 |
124.95 |
126.80 |
+0.60 |
609 |
8,336 |
+112 |
Hover/Click |
Mar22 |
211022 |
130.10 |
131.05 |
128.00 |
129.50 |
+0.65 |
89 |
1,144 |
+64 |
Hover/Click |
May22 |
211022 |
132.95 |
132.95 |
131.40 |
131.40 |
+0.85 |
1 |
83 |
+0 |
Hover/Click |
Jul22 |
211022 |
135.50 |
135.50 |
134.15 |
134.15 |
+2.10 |
|
|
|
Hover/Click |
Sep22 |
211022 |
135.90 |
135.90 |
135.90 |
135.90 |
+2.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,022 |
11,982 |
+24 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211022 |
19.03 |
19.15 |
18.92 |
19.08 |
+0.14 |
48,794 |
393,168 |
-6,097 |
Hover/Click |
May22 |
211022 |
18.69 |
18.82 |
18.63 |
18.74 |
+0.11 |
24,175 |
138,677 |
-451 |
Hover/Click |
Jul22 |
211022 |
18.43 |
18.60 |
18.40 |
18.45 |
+0.06 |
15,529 |
122,353 |
+2,215 |
Hover/Click |
Oct22 |
211022 |
18.26 |
18.45 |
18.21 |
18.24 |
+0.04 |
5,238 |
98,269 |
+1,331 |
Hover/Click |
Mar23 |
211022 |
18.18 |
18.41 |
18.12 |
18.15 |
+0.01 |
1,617 |
46,573 |
+67 |
Hover/Click |
May23 |
211022 |
17.26 |
17.44 |
17.13 |
17.17 |
+0.03 |
659 |
19,557 |
+15 |
Hover/Click |
Jul23 |
211022 |
16.56 |
16.75 |
16.46 |
16.50 |
+0.06 |
655 |
21,251 |
+261 |
Hover/Click |
Oct23 |
211022 |
16.20 |
16.41 |
16.12 |
16.16 |
+0.08 |
452 |
19,384 |
-98 |
Hover/Click |
Total Volume and Open Interest |
98,062 |
869,052 |
-2,264 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211022 |
1754 |
1763 |
1740 |
1754 |
+1 |
6,308 |
52,301 |
-1,723 |
Hover/Click |
Mar22 |
211022 |
1782 |
1783 |
1760 |
1777 |
+5 |
9,430 |
79,845 |
-1,460 |
Hover/Click |
May22 |
211022 |
1770 |
1773 |
1757 |
1769 |
unch |
5,588 |
36,515 |
-316 |
Hover/Click |
Jul22 |
211022 |
1764 |
1768 |
1752 |
1761 |
-3 |
5,499 |
30,220 |
-361 |
Hover/Click |
Sep22 |
211022 |
1750 |
1753 |
1740 |
1748 |
-1 |
5,568 |
36,941 |
-683 |
Hover/Click |
Dec22 |
211022 |
1738 |
1739 |
1730 |
1738 |
unch |
6,151 |
30,123 |
+1,677 |
Hover/Click |
Mar23 |
211022 |
1728 |
1732 |
1724 |
1732 |
unch |
1,034 |
11,423 |
+384 |
Hover/Click |
Total Volume and Open Interest |
40,251 |
282,627 |
-2,134 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
211022 |
503.30 |
505.10 |
497.20 |
500.60 |
-0.20 |
3,299 |
23,315 |
-636 |
Hover/Click |
Mar22 |
211022 |
495.60 |
498.50 |
491.50 |
494.90 |
+1.40 |
2,629 |
21,906 |
-997 |
Hover/Click |
May22 |
211022 |
494.70 |
496.50 |
491.70 |
494.70 |
+2.70 |
1,720 |
10,046 |
-222 |
Hover/Click |
Aug22 |
211022 |
491.70 |
492.80 |
488.70 |
490.30 |
+1.60 |
327 |
6,553 |
+60 |
Hover/Click |
Oct22 |
211022 |
486.50 |
487.00 |
482.80 |
483.90 |
+0.30 |
328 |
3,958 |
+175 |
Hover/Click |
Total Volume and Open Interest |
8,629 |
68,239 |
-1,362 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec21 |
211022 |
106.29 |
109.05 |
106.24 |
108.26 |
+2.12 |
16,189 |
112,387 |
-1,533 |
Hover/Click |
Mar22 |
211022 |
104.25 |
107.00 |
104.25 |
106.19 |
+2.04 |
6,274 |
95,002 |
+987 |
Hover/Click |
May22 |
211022 |
103.33 |
106.00 |
103.33 |
105.17 |
+1.93 |
2,441 |
27,469 |
+231 |
Hover/Click |
Jul22 |
211022 |
101.91 |
104.51 |
101.91 |
103.74 |
+1.83 |
1,458 |
20,174 |
+458 |
Hover/Click |
Oct22 |
211022 |
94.79 |
94.79 |
94.47 |
94.49 |
+0.92 |
0 |
20 |
+0 |
Hover/Click |
Dec22 |
211022 |
89.50 |
89.70 |
88.56 |
89.27 |
+0.20 |
633 |
27,704 |
+385 |
Hover/Click |
Total Volume and Open Interest |
27,146 |
285,228 |
+668 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
211022 |
679.0 |
697.9 |
662.4 |
667.6 |
-11.4 |
240 |
1,032 |
-71 |
|
Jan22 |
211022 |
745.0 |
770.9 |
744.7 |
749.2 |
-4.8 |
80 |
843 |
+22 |
|
Mar22 |
211022 |
750.5 |
782.0 |
750.5 |
767.0 |
+0.3 |
7 |
87 |
+1 |
|
May22 |
211022 |
800.5 |
800.5 |
782.3 |
782.3 |
+3.9 |
0 |
22 |
+0 |
|
Jul22 |
211022 |
800.0 |
800.0 |
800.0 |
800.0 |
+3.9 |
0 |
7 |
+0 |
|
Sep22 |
211022 |
800.0 |
800.0 |
800.0 |
800.0 |
+3.9 |
|
|
|
|
Nov22 |
211022 |
800.0 |
800.0 |
800.0 |
800.0 |
+3.9 |
|
|
|
|
Total Volume and Open Interest |
327 |
1,991 |
-48 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec21 |
211022 |
82.61 |
84.22 |
81.76 |
83.76 |
+1.26 |
530,693 |
483,475 |
+1,368 |
Hover/Click |
Jan22 |
211022 |
81.43 |
82.92 |
80.62 |
82.50 |
+1.14 |
178,419 |
306,349 |
+13,075 |
Hover/Click |
Feb22 |
211022 |
80.09 |
81.31 |
79.37 |
80.98 |
+0.85 |
77,444 |
88,826 |
+1,020 |
Hover/Click |
Mar22 |
211022 |
79.01 |
79.94 |
78.29 |
79.62 |
+0.60 |
51,911 |
136,814 |
+230 |
Hover/Click |
Apr22 |
211022 |
78.00 |
78.77 |
77.40 |
78.42 |
+0.38 |
24,047 |
64,669 |
-152 |
Hover/Click |
May22 |
211022 |
77.13 |
77.81 |
76.51 |
77.37 |
+0.19 |
15,835 |
54,289 |
+36 |
Hover/Click |
Jun22 |
211022 |
76.31 |
77.05 |
75.71 |
76.44 |
+0.06 |
45,638 |
177,801 |
+604 |
Hover/Click |
Jul22 |
211022 |
75.51 |
76.22 |
75.00 |
75.58 |
-0.02 |
8,375 |
61,064 |
+407 |
Hover/Click |
Aug22 |
211022 |
75.02 |
75.32 |
74.21 |
74.77 |
-0.08 |
2,676 |
38,517 |
-77 |
Hover/Click |
Sep22 |
211022 |
74.01 |
74.69 |
73.50 |
74.03 |
-0.11 |
8,368 |
72,512 |
+295 |
Hover/Click |
Oct22 |
211022 |
73.56 |
73.96 |
73.06 |
73.33 |
-0.12 |
1,800 |
34,859 |
-22 |
Hover/Click |
Nov22 |
211022 |
72.60 |
72.84 |
72.59 |
72.67 |
-0.13 |
750 |
43,578 |
-43 |
Hover/Click |
Dec22 |
211022 |
72.07 |
72.71 |
71.56 |
72.06 |
-0.12 |
38,489 |
210,439 |
+1,035 |
Hover/Click |
Jan23 |
211022 |
71.28 |
71.46 |
71.28 |
71.40 |
-0.11 |
461 |
29,037 |
+86 |
Hover/Click |
Feb23 |
211022 |
70.78 |
70.78 |
70.69 |
70.78 |
-0.10 |
188 |
18,886 |
+51 |
Hover/Click |
Mar23 |
211022 |
70.20 |
70.51 |
69.89 |
70.20 |
-0.09 |
1,031 |
22,962 |
+287 |
Hover/Click |
Total Volume and Open Interest |
1,000,266 |
2,207,243 |
+2,154 |
|
e-miNY Crude Oil(NYM) |
Dec21 |
211022 |
82.600 |
84.225 |
81.775 |
83.750 |
+1.250 |
18,698 |
2,902 |
+113 |
|
Jan22 |
211022 |
81.350 |
82.925 |
80.625 |
82.500 |
+1.150 |
910 |
502 |
+57 |
|
Feb22 |
211022 |
79.900 |
81.300 |
79.725 |
80.975 |
+0.850 |
86 |
156 |
+30 |
|
Mar22 |
211022 |
78.750 |
79.825 |
78.625 |
79.625 |
+0.600 |
35 |
123 |
-6 |
|
Apr22 |
211022 |
78.200 |
78.425 |
78.200 |
78.425 |
+0.375 |
6 |
80 |
+2 |
|
May22 |
211022 |
77.875 |
77.875 |
77.300 |
77.375 |
+0.200 |
2 |
63 |
+0 |
|
Jun22 |
211022 |
76.050 |
76.575 |
75.950 |
76.450 |
+0.075 |
10 |
162 |
+2 |
|
Jul22 |
211022 |
75.925 |
76.075 |
75.575 |
75.575 |
-0.025 |
5 |
28 |
-1 |
|
Aug22 |
211022 |
74.775 |
74.900 |
74.600 |
74.775 |
-0.075 |
10 |
6 |
-1 |
|
Sep22 |
211022 |
74.025 |
74.025 |
74.025 |
74.025 |
-0.125 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
19,776 |
4,200 |
+197 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov21 |
211022 |
254.98 |
256.83 |
252.65 |
253.89 |
-1.02 |
38,569 |
62,607 |
-8,630 |
Hover/Click |
Dec21 |
211022 |
254.42 |
256.00 |
251.81 |
253.12 |
-0.95 |
74,985 |
106,213 |
+6,780 |
Hover/Click |
Jan22 |
211022 |
252.62 |
254.63 |
250.48 |
251.79 |
-1.02 |
30,872 |
62,959 |
+875 |
Hover/Click |
Feb22 |
211022 |
250.79 |
252.53 |
248.44 |
249.61 |
-1.18 |
18,070 |
27,028 |
+1,395 |
Hover/Click |
Mar22 |
211022 |
247.96 |
249.63 |
245.66 |
246.69 |
-1.36 |
11,936 |
37,080 |
+776 |
Hover/Click |
Apr22 |
211022 |
244.24 |
245.70 |
242.21 |
243.15 |
-1.49 |
7,365 |
22,443 |
+1,701 |
Hover/Click |
May22 |
211022 |
240.65 |
243.10 |
240.00 |
240.51 |
-1.64 |
4,886 |
9,997 |
+82 |
Hover/Click |
Jun22 |
211022 |
241.59 |
241.75 |
237.76 |
238.58 |
-1.78 |
8,149 |
34,406 |
+266 |
Hover/Click |
Jul22 |
211022 |
239.68 |
240.10 |
236.90 |
237.34 |
-1.85 |
2,954 |
9,313 |
-8 |
Hover/Click |
Aug22 |
211022 |
238.82 |
239.10 |
235.90 |
236.29 |
-1.87 |
2,595 |
3,881 |
-231 |
Hover/Click |
Sep22 |
211022 |
237.99 |
237.99 |
235.55 |
235.55 |
-1.87 |
1,233 |
4,393 |
+221 |
Hover/Click |
Oct22 |
211022 |
236.40 |
236.75 |
234.92 |
234.92 |
-1.86 |
502 |
3,584 |
+74 |
Hover/Click |
Nov22 |
211022 |
235.00 |
235.00 |
234.17 |
234.31 |
-1.86 |
352 |
2,704 |
+51 |
Hover/Click |
Dec22 |
211022 |
236.25 |
236.70 |
232.95 |
233.65 |
-1.86 |
1,281 |
18,039 |
-88 |
Hover/Click |
Total Volume and Open Interest |
203,922 |
418,839 |
+3,283 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov21 |
211022 |
247.49 |
250.65 |
245.24 |
248.21 |
+0.20 |
40,252 |
68,599 |
-2,081 |
Hover/Click |
Dec21 |
211022 |
241.51 |
244.67 |
239.24 |
241.56 |
-0.34 |
92,706 |
121,946 |
+4,302 |
Hover/Click |
Jan22 |
211022 |
236.92 |
240.69 |
235.75 |
237.66 |
-0.48 |
30,089 |
50,001 |
-86 |
Hover/Click |
Feb22 |
211022 |
235.48 |
238.76 |
234.14 |
235.63 |
-0.63 |
11,652 |
17,161 |
-530 |
Hover/Click |
Mar22 |
211022 |
234.92 |
238.51 |
234.02 |
235.42 |
-0.62 |
15,001 |
24,265 |
+588 |
Hover/Click |
Apr22 |
211022 |
244.05 |
247.16 |
243.33 |
244.58 |
-0.77 |
4,399 |
11,277 |
+861 |
Hover/Click |
May22 |
211022 |
243.02 |
246.10 |
242.70 |
243.54 |
-0.82 |
2,622 |
8,587 |
+478 |
Hover/Click |
Jun22 |
211022 |
240.80 |
243.95 |
240.12 |
241.19 |
-0.89 |
3,315 |
11,624 |
+448 |
Hover/Click |
Jul22 |
211022 |
240.73 |
240.80 |
237.50 |
238.11 |
-1.00 |
1,406 |
7,789 |
+301 |
Hover/Click |
Aug22 |
211022 |
237.23 |
237.31 |
234.30 |
234.61 |
-1.21 |
433 |
2,130 |
-121 |
Hover/Click |
Total Volume and Open Interest |
203,456 |
338,420 |
+4,457 |
|
e-miNY RBOB Gasoline(NYM) |
Nov21 |
211022 |
248.00 |
248.21 |
248.00 |
248.21 |
+0.20 |
1 |
2 |
+0 |
|
Dec21 |
211022 |
241.56 |
241.56 |
241.56 |
241.56 |
-0.34 |
|
|
|
|
Jan22 |
211022 |
237.66 |
237.66 |
237.66 |
237.66 |
-0.48 |
|
|
|
|
Feb22 |
211022 |
235.63 |
235.63 |
235.63 |
235.63 |
-0.63 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov21 |
211022 |
5.196 |
5.379 |
5.121 |
5.280 |
+0.165 |
140,026 |
46,379 |
-13,785 |
Hover/Click |
Dec21 |
211022 |
5.428 |
5.590 |
5.336 |
5.461 |
+0.115 |
72,766 |
164,650 |
+2,656 |
Hover/Click |
Jan22 |
211022 |
5.508 |
5.692 |
5.453 |
5.565 |
+0.104 |
51,297 |
234,435 |
+2,332 |
Hover/Click |
Feb22 |
211022 |
5.423 |
5.600 |
5.370 |
5.473 |
+0.098 |
17,075 |
70,964 |
+90 |
Hover/Click |
Mar22 |
211022 |
5.170 |
5.300 |
5.095 |
5.187 |
+0.092 |
22,029 |
152,693 |
+1,229 |
Hover/Click |
Apr22 |
211022 |
4.039 |
4.106 |
3.989 |
4.012 |
-0.015 |
14,082 |
114,307 |
-724 |
Hover/Click |
May22 |
211022 |
3.926 |
3.994 |
3.884 |
3.904 |
-0.022 |
10,617 |
113,577 |
+837 |
Hover/Click |
Jun22 |
211022 |
3.979 |
4.028 |
3.920 |
3.940 |
-0.023 |
4,882 |
40,785 |
+610 |
Hover/Click |
Jul22 |
211022 |
4.025 |
4.067 |
3.961 |
3.980 |
-0.024 |
3,687 |
38,492 |
+567 |
Hover/Click |
Aug22 |
211022 |
4.025 |
4.070 |
3.964 |
3.984 |
-0.024 |
1,686 |
29,345 |
+121 |
Hover/Click |
Sep22 |
211022 |
4.006 |
4.053 |
3.947 |
3.965 |
-0.025 |
1,736 |
32,599 |
+21 |
Hover/Click |
Oct22 |
211022 |
4.030 |
4.086 |
3.978 |
3.996 |
-0.025 |
8,959 |
80,847 |
+74 |
Hover/Click |
Nov22 |
211022 |
4.113 |
4.168 |
4.066 |
4.080 |
-0.029 |
2,779 |
34,267 |
+16 |
Hover/Click |
Dec22 |
211022 |
4.278 |
4.333 |
4.234 |
4.242 |
-0.036 |
2,152 |
25,330 |
-576 |
Hover/Click |
Jan23 |
211022 |
4.410 |
4.420 |
4.328 |
4.333 |
-0.035 |
2,509 |
28,972 |
+600 |
Hover/Click |
Feb23 |
211022 |
4.327 |
4.330 |
4.240 |
4.243 |
-0.033 |
137 |
10,528 |
+65 |
Hover/Click |
Total Volume and Open Interest |
365,269 |
1,314,473 |
-4,025 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211022 |
84.52 |
85.93 |
83.82 |
85.53 |
+0.92 |
378,692 |
340,601 |
-33,814 |
Hover/Click |
Jan22 |
211022 |
83.95 |
85.02 |
83.15 |
84.64 |
+0.71 |
246,688 |
516,203 |
+47,087 |
Hover/Click |
Feb22 |
211022 |
82.89 |
83.94 |
82.25 |
83.57 |
+0.54 |
97,634 |
231,798 |
+8,482 |
Hover/Click |
Mar22 |
211022 |
82.08 |
82.96 |
81.37 |
82.59 |
+0.43 |
67,251 |
186,030 |
+4,717 |
Hover/Click |
Apr22 |
211022 |
81.28 |
82.06 |
80.60 |
81.69 |
+0.32 |
25,355 |
74,644 |
+2,229 |
Hover/Click |
May22 |
211022 |
80.54 |
81.26 |
79.88 |
80.87 |
+0.24 |
19,699 |
57,030 |
-909 |
Hover/Click |
Jun22 |
211022 |
79.82 |
80.53 |
79.20 |
80.09 |
+0.18 |
50,651 |
175,979 |
-439 |
Hover/Click |
Jul22 |
211022 |
79.66 |
79.80 |
78.57 |
79.33 |
+0.11 |
7,452 |
63,374 |
+450 |
Hover/Click |
Aug22 |
211022 |
79.03 |
79.13 |
78.00 |
78.63 |
+0.07 |
4,641 |
43,335 |
+822 |
Hover/Click |
Sep22 |
211022 |
78.95 |
78.95 |
77.77 |
77.93 |
+0.04 |
7,435 |
43,660 |
+367 |
Hover/Click |
Oct22 |
211022 |
77.25 |
77.26 |
77.24 |
77.26 |
+0.01 |
1,740 |
26,576 |
+172 |
Hover/Click |
Nov22 |
211022 |
76.84 |
76.84 |
76.62 |
76.62 |
-0.02 |
1,159 |
28,258 |
+351 |
Hover/Click |
Dec22 |
211022 |
75.85 |
76.56 |
75.43 |
76.01 |
-0.02 |
40,689 |
174,964 |
+99 |
Hover/Click |
Jan23 |
211022 |
75.50 |
75.75 |
75.03 |
75.40 |
-0.03 |
3,477 |
18,330 |
+1,297 |
Hover/Click |
Total Volume and Open Interest |
967,220 |
2,347,684 |
+31,658 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov21 |
211022 |
729.00 |
737.00 |
723.25 |
732.25 |
+9.75 |
137,805 |
180,678 |
-3,807 |
Hover/Click |
Dec21 |
211022 |
723.50 |
729.75 |
716.50 |
725.25 |
+9.00 |
168,996 |
231,535 |
-7,741 |
Hover/Click |
Jan22 |
211022 |
716.75 |
722.75 |
710.25 |
718.00 |
+8.00 |
83,785 |
159,293 |
+4,993 |
Hover/Click |
Feb22 |
211022 |
710.75 |
716.50 |
705.25 |
711.50 |
+7.25 |
19,511 |
67,106 |
-354 |
Hover/Click |
Mar22 |
211022 |
706.00 |
709.75 |
698.50 |
704.75 |
+7.00 |
17,441 |
61,429 |
-974 |
Hover/Click |
Apr22 |
211022 |
699.00 |
702.25 |
691.25 |
697.50 |
+6.50 |
7,487 |
21,600 |
+610 |
Hover/Click |
May22 |
211022 |
692.50 |
695.50 |
685.50 |
690.75 |
+6.00 |
4,092 |
21,591 |
+6 |
Hover/Click |
Jun22 |
211022 |
687.00 |
689.50 |
680.00 |
684.75 |
+5.75 |
11,334 |
71,887 |
-262 |
Hover/Click |
Jul22 |
211022 |
679.25 |
685.25 |
676.00 |
680.25 |
+5.25 |
1,441 |
16,157 |
-73 |
Hover/Click |
Aug22 |
211022 |
676.00 |
681.75 |
674.00 |
677.00 |
+5.25 |
1,460 |
10,840 |
+307 |
Hover/Click |
Total Volume and Open Interest |
466,839 |
949,947 |
-3,230 |
|
Ethanol(CBOT) |
Nov21 |
211022 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
211022 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
211022 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211022 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211022 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211022 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211022 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211022 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211022 |
82.33 |
84.22 |
81.78 |
83.76 |
+1.26 |
75,374 |
105,994 |
-3,903 |
Hover/Click |
Jan22 |
211022 |
81.16 |
82.91 |
80.64 |
82.50 |
+1.14 |
58,920 |
47,705 |
+2,008 |
Hover/Click |
Feb22 |
211022 |
79.80 |
81.33 |
79.40 |
80.98 |
+0.85 |
40,358 |
21,230 |
+284 |
Hover/Click |
Mar22 |
211022 |
78.63 |
79.92 |
78.53 |
79.62 |
+0.60 |
26,281 |
38,712 |
+237 |
Hover/Click |
Apr22 |
211022 |
77.67 |
78.73 |
77.67 |
78.42 |
+0.38 |
11,036 |
14,696 |
-170 |
Hover/Click |
May22 |
211022 |
77.22 |
77.62 |
76.75 |
77.37 |
+0.19 |
3,344 |
8,629 |
-31 |
Hover/Click |
Jun22 |
211022 |
76.49 |
76.83 |
75.85 |
76.44 |
+0.06 |
12,409 |
54,151 |
+11 |
Hover/Click |
Jul22 |
211022 |
75.80 |
75.80 |
75.04 |
75.58 |
-0.02 |
575 |
5,817 |
+10 |
Hover/Click |
Aug22 |
211022 |
75.01 |
75.01 |
74.28 |
74.77 |
-0.08 |
262 |
4,844 |
-9 |
Hover/Click |
Sep22 |
211022 |
74.11 |
74.11 |
74.03 |
74.03 |
-0.11 |
1,326 |
13,353 |
+261 |
Hover/Click |
Oct22 |
211022 |
73.33 |
73.33 |
73.33 |
73.33 |
-0.12 |
208 |
5,587 |
-16 |
Hover/Click |
Nov22 |
211022 |
72.67 |
72.67 |
72.67 |
72.67 |
-0.13 |
173 |
7,995 |
-43 |
Hover/Click |
Dec22 |
211022 |
72.66 |
72.66 |
71.74 |
72.06 |
-0.12 |
8,785 |
82,776 |
-122 |
Hover/Click |
Jan23 |
211022 |
71.40 |
71.40 |
71.40 |
71.40 |
-0.11 |
116 |
4,235 |
+0 |
Hover/Click |
Feb23 |
211022 |
70.78 |
70.78 |
70.78 |
70.78 |
-0.10 |
22 |
1,460 |
-5 |
Hover/Click |
Mar23 |
211022 |
70.20 |
70.20 |
70.20 |
70.20 |
-0.09 |
31 |
7,200 |
+17 |
Hover/Click |
Total Volume and Open Interest |
241,120 |
508,546 |
-1,149 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211022 |
93.745 |
93.780 |
93.510 |
93.625 |
-0.132 |
25,848 |
57,138 |
-1,542 |
Hover/Click |
Mar22 |
211022 |
93.690 |
93.705 |
93.480 |
93.575 |
-0.132 |
69 |
1,997 |
+17 |
Hover/Click |
Jun22 |
211022 |
93.510 |
93.600 |
93.500 |
93.550 |
-0.142 |
17 |
72 |
+1 |
Hover/Click |
Total Volume and Open Interest |
25,934 |
59,207 |
-1,524 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
74.69 |
75.14 |
74.55 |
74.67 |
+0.01 |
78,225 |
157,979 |
-90 |
Hover/Click |
Mar22 |
211022 |
74.73 |
75.16 |
74.59 |
74.70 |
+0.01 |
44 |
183 |
+4 |
Hover/Click |
Jun22 |
211022 |
74.71 |
75.16 |
74.61 |
74.71 |
+0.01 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,307 |
158,442 |
-89 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
137.95 |
138.16 |
137.35 |
137.58 |
-0.25 |
77,172 |
152,403 |
-2,825 |
Hover/Click |
Mar22 |
211022 |
137.88 |
138.09 |
137.31 |
137.52 |
-0.24 |
126 |
2,186 |
-33 |
Hover/Click |
Jun22 |
211022 |
137.34 |
137.88 |
137.12 |
137.34 |
-0.23 |
2 |
483 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,522 |
156,170 |
-2,791 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
80.83 |
81.16 |
80.71 |
80.86 |
+0.09 |
63,706 |
154,542 |
+4,168 |
Hover/Click |
Mar22 |
211022 |
80.82 |
81.14 |
80.71 |
80.86 |
+0.09 |
113 |
1,859 |
+19 |
Hover/Click |
Jun22 |
211022 |
80.74 |
81.07 |
80.66 |
80.79 |
+0.09 |
34 |
534 |
+20 |
Hover/Click |
Sep22 |
211022 |
80.70 |
80.85 |
80.70 |
80.70 |
+0.10 |
0 |
185 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,273 |
158,066 |
+4,607 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
87.73 |
88.21 |
87.59 |
88.20 |
+0.39 |
101,954 |
262,272 |
-3,434 |
Hover/Click |
Mar22 |
211022 |
87.88 |
88.30 |
87.70 |
88.30 |
+0.38 |
150 |
700 |
+3 |
Hover/Click |
Jun22 |
211022 |
87.95 |
88.41 |
87.81 |
88.41 |
+0.40 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,970 |
264,066 |
-2,684 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
109.01 |
109.42 |
109.00 |
109.29 |
+0.28 |
20,812 |
55,690 |
+438 |
Hover/Click |
Mar22 |
211022 |
109.47 |
109.70 |
109.47 |
109.59 |
+0.29 |
22 |
311 |
-2 |
Hover/Click |
Jun22 |
211022 |
109.87 |
109.87 |
109.87 |
109.87 |
+0.29 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,834 |
56,036 |
+436 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
116.37 |
116.67 |
116.32 |
116.48 |
+0.13 |
132,831 |
655,253 |
-4,070 |
Hover/Click |
Mar22 |
211022 |
116.67 |
116.94 |
116.60 |
116.75 |
+0.13 |
587 |
15,142 |
+77 |
Hover/Click |
Jun22 |
211022 |
117.00 |
117.12 |
116.85 |
117.00 |
+0.14 |
13 |
1,236 |
+5 |
Hover/Click |
Total Volume and Open Interest |
134,485 |
675,412 |
-4,006 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
488.75 |
492.88 |
487.75 |
491.38 |
+2.88 |
40,752 |
160,643 |
-3,497 |
Hover/Click |
Mar22 |
211022 |
480.50 |
485.25 |
480.50 |
484.00 |
+2.75 |
6 |
115 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,762 |
160,771 |
-3,497 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov21 |
211022 |
175.25 |
177.60 |
173.00 |
176.75 |
+0.65 |
9,626 |
25,135 |
+504 |
|
Dec21 |
211022 |
175.70 |
176.60 |
172.40 |
175.80 |
+0.65 |
826 |
5,377 |
+33 |
Hover/Click |
Jan22 |
211022 |
172.80 |
175.50 |
171.75 |
174.65 |
+0.45 |
7 |
13 |
+6 |
|
Feb22 |
211022 |
173.45 |
173.45 |
173.45 |
173.45 |
+0.55 |
|
|
|
|
Total Volume and Open Interest |
10,459 |
30,526 |
+543 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
157~080 |
158~240 |
157~080 |
158~090 |
+0~170 |
499,345 |
1,189,969 |
+4,006 |
Hover/Click |
Mar22 |
211022 |
156~000 |
157~040 |
155~250 |
156~230 |
+0~160 |
21 |
598 |
+8 |
Hover/Click |
Jun22 |
211022 |
156~230 |
156~230 |
156~230 |
156~230 |
+0~160 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
499,366 |
1,190,567 |
+4,014 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
130~000 |
130~160 |
129~315 |
130~110 |
+0~050 |
1,709,628 |
4,081,084 |
-11,124 |
Hover/Click |
Mar22 |
211022 |
129~075 |
129~200 |
129~035 |
129~150 |
+0~055 |
959 |
3,575 |
+483 |
Hover/Click |
Jun22 |
211022 |
129~070 |
129~070 |
129~070 |
129~070 |
+0~055 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,710,587 |
4,084,659 |
-10,641 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
121~146 |
121~224 |
121~126 |
121~194 |
unch |
928,212 |
3,613,215 |
-24,483 |
Hover/Click |
Mar22 |
211022 |
120~280 |
121~000 |
120~244 |
120~310 |
unch |
0 |
43 |
+0 |
Hover/Click |
Jun22 |
211022 |
120~310 |
120~310 |
120~310 |
120~310 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
928,212 |
3,613,258 |
-24,483 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
109~196 |
109~211 |
109~177 |
109~200 |
-0~011 |
455,789 |
2,002,510 |
+10,823 |
Hover/Click |
Mar22 |
211022 |
109~142 |
109~142 |
109~092 |
109~106 |
-0~026 |
4 |
2 |
+0 |
Hover/Click |
Jun22 |
211022 |
109~106 |
109~106 |
109~106 |
109~106 |
-0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
455,793 |
2,002,512 |
+10,823 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.005 |
142,231 |
1,257,777 |
-3,040 |
|
Mar22 |
211022 |
99.770 |
99.780 |
99.755 |
99.755 |
-0.025 |
209,188 |
1,015,681 |
-3,783 |
|
Jun22 |
211022 |
99.630 |
99.645 |
99.600 |
99.600 |
-0.045 |
217,597 |
905,119 |
-205 |
|
Sep22 |
211022 |
99.445 |
99.475 |
99.410 |
99.425 |
-0.050 |
183,711 |
790,582 |
-5,853 |
|
Dec22 |
211022 |
99.210 |
99.240 |
99.160 |
99.190 |
-0.045 |
313,516 |
1,377,690 |
+17,140 |
|
Mar23 |
211022 |
99.000 |
99.050 |
98.950 |
99.000 |
-0.040 |
205,690 |
960,438 |
-10,753 |
|
Jun23 |
211022 |
98.805 |
98.850 |
98.760 |
98.810 |
-0.035 |
184,651 |
768,115 |
-17,067 |
|
Sep23 |
211022 |
98.590 |
98.630 |
98.545 |
98.595 |
-0.025 |
169,509 |
695,166 |
-5,320 |
|
Dec23 |
211022 |
98.475 |
98.520 |
98.445 |
98.500 |
-0.010 |
203,209 |
1,179,071 |
-2,994 |
|
Mar24 |
211022 |
98.390 |
98.440 |
98.365 |
98.420 |
unch |
120,939 |
383,252 |
-9,141 |
|
Jun24 |
211022 |
98.320 |
98.375 |
98.295 |
98.355 |
+0.010 |
113,655 |
401,008 |
-5,122 |
|
Sep24 |
211022 |
98.250 |
98.310 |
98.230 |
98.290 |
+0.015 |
144,764 |
373,586 |
-24,468 |
|
Dec24 |
211022 |
98.180 |
98.245 |
98.160 |
98.225 |
+0.020 |
130,282 |
872,042 |
+15,584 |
|
Mar25 |
211022 |
98.145 |
98.215 |
98.130 |
98.195 |
+0.025 |
56,154 |
328,704 |
+2,556 |
|
Jun25 |
211022 |
98.115 |
98.180 |
98.095 |
98.165 |
+0.035 |
59,818 |
184,597 |
+5,231 |
|
Sep25 |
211022 |
98.075 |
98.150 |
98.055 |
98.130 |
+0.035 |
55,905 |
147,430 |
+5,776 |
|
Dec25 |
211022 |
98.025 |
98.100 |
98.015 |
98.080 |
+0.035 |
44,484 |
161,475 |
-2,487 |
|
Mar26 |
211022 |
97.985 |
98.075 |
97.985 |
98.055 |
+0.040 |
34,708 |
99,718 |
-4,032 |
|
Total Volume and Open Interest |
2,708,932 |
12,375,461 |
-49,286 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211022 |
189~00 |
191~29 |
189~00 |
191~02 |
+1~11 |
219,340 |
1,218,831 |
+2,425 |
|
Mar22 |
211022 |
190~05 |
190~31 |
188~07 |
190~05 |
+1~11 |
0 |
18 |
+0 |
|
Jun22 |
211022 |
190~05 |
190~05 |
190~05 |
190~05 |
+1~11 |
|
|
|
|
Total Volume and Open Interest |
219,340 |
1,218,849 |
+2,425 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211022 |
143~045 |
144~015 |
143~040 |
143~255 |
+0~095 |
339,269 |
1,534,126 |
+7,987 |
|
Mar22 |
211022 |
143~110 |
143~255 |
143~025 |
143~200 |
+0~095 |
2 |
627 |
+2 |
|
Jun22 |
211022 |
143~200 |
143~200 |
143~200 |
143~200 |
+0~095 |
|
|
|
|
Total Volume and Open Interest |
339,271 |
1,534,753 |
+7,989 |
|
30 Day Federal Funds(CBOT) |
Oct21 |
211022 |
99.920 |
99.923 |
99.920 |
99.920 |
unch |
21,747 |
127,688 |
+3,303 |
|
Nov21 |
211022 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
35,398 |
113,270 |
-3,741 |
|
Dec21 |
211022 |
99.925 |
99.930 |
99.920 |
99.925 |
unch |
9,605 |
88,541 |
+702 |
|
Jan22 |
211022 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
9,912 |
110,152 |
+283 |
|
Feb22 |
211022 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
14,241 |
93,987 |
+4,438 |
|
Mar22 |
211022 |
99.895 |
99.895 |
99.885 |
99.885 |
-0.010 |
8,819 |
45,535 |
-128 |
|
Total Volume and Open Interest |
269,453 |
1,245,433 |
+27,658 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
211021 |
151.37 |
151.40 |
151.31 |
151.38 |
+0.03 |
592 |
14,432 |
-40 |
Hover/Click |
Mar22 |
211021 |
151.38 |
151.38 |
151.38 |
151.38 |
+0.03 |
|
|
|
Hover/Click |
Jun22 |
211021 |
151.38 |
151.38 |
151.38 |
151.38 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
592 |
14,432 |
-40 |
|
Euro-Buxl(EUREX) |
Dec21 |
211022 |
203.90 |
205.74 |
203.84 |
205.24 |
+1.40 |
83,952 |
341,596 |
-8,981 |
|
Mar22 |
211022 |
203.56 |
203.56 |
203.56 |
203.56 |
+1.40 |
1,298 |
60,504 |
+1,200 |
|
Jun22 |
211022 |
202.34 |
202.34 |
202.34 |
202.34 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
85,250 |
402,100 |
-7,781 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211022 |
167.90 |
168.55 |
167.84 |
168.28 |
+0.03 |
679,178 |
1,598,827 |
-33,367 |
Hover/Click |
Mar22 |
211022 |
169.60 |
170.10 |
169.56 |
169.89 |
+0.06 |
2,563 |
58,206 |
+2,178 |
Hover/Click |
Jun22 |
211022 |
167.53 |
167.53 |
167.53 |
167.53 |
+0.03 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
681,741 |
1,657,034 |
-31,189 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211022 |
133.87 |
134.15 |
133.83 |
134.04 |
-0.05 |
545,425 |
1,519,554 |
-45,927 |
Hover/Click |
Mar22 |
211022 |
132.90 |
132.96 |
132.83 |
132.94 |
-0.06 |
952 |
636 |
+312 |
Hover/Click |
Jun22 |
211022 |
133.81 |
133.81 |
133.81 |
133.81 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
546,377 |
1,520,190 |
-45,615 |
|
Euro-Schatz(EUREX) |
Dec21 |
211022 |
112.05 |
112.11 |
112.04 |
112.09 |
-0.01 |
536,623 |
1,614,275 |
+68,349 |
|
Mar22 |
211022 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.00 |
0 |
1 |
+0 |
|
Jun22 |
211022 |
112.70 |
112.70 |
112.70 |
112.70 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
536,623 |
1,614,276 |
+68,349 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211022 |
100.545 |
100.545 |
100.545 |
100.545 |
+0.005 |
0 |
1,148 |
+0 |
|
Mar22 |
211022 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
211022 |
100.460 |
100.460 |
100.460 |
100.460 |
-0.005 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
3,868 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211022 |
123~21 |
124~07 |
123~19 |
123~30 |
+0~13 |
296,653 |
845,449 |
-7,286 |
Hover/Click |
Mar22 |
211022 |
122~26 |
123~01 |
122~26 |
123~01 |
+0~13 |
20,263 |
58,629 |
-2,342 |
Hover/Click |
Total Volume and Open Interest |
316,916 |
904,078 |
-9,628 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211022 |
99.52 |
99.56 |
99.51 |
99.54 |
+0.04 |
83,986 |
596,452 |
-5,023 |
|
Mar22 |
211022 |
99.14 |
99.17 |
99.13 |
99.14 |
+0.01 |
63,271 |
382,143 |
+1,015 |
|
Jun22 |
211022 |
98.94 |
98.98 |
98.93 |
98.94 |
+0.01 |
56,520 |
244,777 |
-339 |
|
Sep22 |
211022 |
98.82 |
98.84 |
98.79 |
98.81 |
+0.03 |
60,917 |
378,025 |
-3,891 |
|
Dec22 |
211022 |
98.76 |
98.78 |
98.73 |
98.75 |
+0.03 |
91,098 |
560,495 |
-8,850 |
|
Mar23 |
211022 |
98.73 |
98.76 |
98.71 |
98.72 |
+0.01 |
42,119 |
242,728 |
+635 |
|
Total Volume and Open Interest |
679,179 |
4,190,329 |
-42,156 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211022 |
100.540 |
100.545 |
100.540 |
100.540 |
-0.005 |
35,521 |
465,133 |
-2,499 |
|
Mar22 |
211022 |
100.500 |
100.510 |
100.500 |
100.505 |
-0.005 |
59,774 |
313,786 |
+1,057 |
|
Jun22 |
211022 |
100.450 |
100.465 |
100.445 |
100.455 |
-0.005 |
59,478 |
304,936 |
+542 |
|
Total Volume and Open Interest |
796,257 |
4,103,456 |
-31,670 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211022 |
99.91 |
99.92 |
99.89 |
99.91 |
unch |
11,507 |
151,364 |
-1,530 |
|
Mar22 |
211022 |
99.83 |
99.83 |
99.77 |
99.81 |
-0.02 |
18,369 |
187,877 |
-4,135 |
|
Jun22 |
211022 |
99.65 |
99.67 |
99.59 |
99.63 |
-0.03 |
26,992 |
169,160 |
-2,246 |
|
Sep22 |
211022 |
99.45 |
99.45 |
99.38 |
99.39 |
-0.06 |
18,711 |
151,081 |
-986 |
|
Dec22 |
211022 |
99.23 |
99.24 |
99.15 |
99.15 |
-0.08 |
20,410 |
115,731 |
-1,333 |
|
Mar23 |
211022 |
99.03 |
99.04 |
98.95 |
98.95 |
-0.09 |
6,303 |
67,751 |
-113 |
|
Jun23 |
211022 |
98.85 |
98.87 |
98.77 |
98.78 |
-0.09 |
4,263 |
51,391 |
-2,044 |
|
Sep23 |
211022 |
98.70 |
98.72 |
98.63 |
98.64 |
-0.08 |
4,684 |
52,981 |
+1,253 |
|
Dec23 |
211022 |
98.56 |
98.56 |
98.47 |
98.47 |
-0.08 |
110 |
2,279 |
-12 |
|
Mar24 |
211022 |
98.36 |
98.36 |
98.36 |
98.36 |
-0.07 |
1 |
479 |
+0 |
|
Total Volume and Open Interest |
111,407 |
950,298 |
-11,118 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211022 |
98.19 |
98.22 |
98.12 |
98.18 |
-0.01 |
222,600 |
1,265,209 |
-12,224 |
|
Mar22 |
211022 |
98.18 |
98.18 |
98.18 |
98.18 |
-0.01 |
0 |
30 |
+0 |
|
Total Volume and Open Interest |
222,600 |
1,265,239 |
-12,224 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211022 |
99.08 |
99.09 |
99.00 |
99.06 |
-0.01 |
177,273 |
703,155 |
-48,050 |
|
Mar22 |
211022 |
99.06 |
99.06 |
99.06 |
99.06 |
-0.01 |
0 |
105 |
+0 |
|
Total Volume and Open Interest |
177,273 |
703,260 |
-48,050 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
211022 |
1787.1 |
1806.9 |
1784.0 |
1795.5 |
+14.3 |
127 |
375 |
-55 |
Hover/Click |
Dec21 |
211022 |
1783.7 |
1815.5 |
1783.4 |
1796.3 |
+14.4 |
174,076 |
392,290 |
+186 |
Hover/Click |
Feb22 |
211022 |
1786.8 |
1817.5 |
1785.6 |
1798.3 |
+14.5 |
4,208 |
56,667 |
+864 |
Hover/Click |
Apr22 |
211022 |
1790.5 |
1818.6 |
1787.8 |
1800.0 |
+14.6 |
2,191 |
12,318 |
-27 |
Hover/Click |
Jun22 |
211022 |
1793.0 |
1820.0 |
1790.8 |
1801.7 |
+14.6 |
2,389 |
15,962 |
+254 |
Hover/Click |
Aug22 |
211022 |
1796.8 |
1820.0 |
1794.0 |
1803.4 |
+14.6 |
11 |
2,185 |
-1 |
Hover/Click |
Oct22 |
211022 |
1796.7 |
1819.0 |
1796.6 |
1805.2 |
+14.7 |
6 |
1,473 |
+0 |
Hover/Click |
Dec22 |
211022 |
1798.5 |
1824.0 |
1795.0 |
1806.9 |
+14.6 |
120 |
4,962 |
+14 |
Hover/Click |
Feb23 |
211022 |
1809.7 |
1809.7 |
1809.7 |
1809.7 |
+14.6 |
|
|
|
Hover/Click |
Apr23 |
211022 |
1812.9 |
1812.9 |
1812.9 |
1812.9 |
+14.6 |
4 |
4 |
+4 |
Hover/Click |
Jun23 |
211022 |
1816.1 |
1816.1 |
1816.1 |
1816.1 |
+14.6 |
0 |
9 |
+0 |
Hover/Click |
Aug23 |
211022 |
1819.1 |
1819.1 |
1819.1 |
1819.1 |
+14.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
183,451 |
487,107 |
+1,133 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211022 |
2422.0 |
2492.0 |
2418.5 |
2444.9 |
+27.9 |
73,133 |
118,032 |
+755 |
Hover/Click |
Mar22 |
211022 |
2426.5 |
2496.0 |
2423.5 |
2449.8 |
+28.2 |
1,684 |
17,640 |
+104 |
Hover/Click |
May22 |
211022 |
2432.0 |
2499.0 |
2432.0 |
2453.1 |
+28.4 |
709 |
3,257 |
+298 |
Hover/Click |
Jul22 |
211022 |
2448.0 |
2499.5 |
2438.0 |
2456.8 |
+28.4 |
157 |
1,960 |
+12 |
Hover/Click |
Sep22 |
211022 |
2440.0 |
2476.5 |
2437.0 |
2461.0 |
+28.8 |
115 |
1,083 |
+8 |
Hover/Click |
Dec22 |
211022 |
2464.5 |
2506.5 |
2449.5 |
2467.0 |
+28.8 |
111 |
931 |
+7 |
Hover/Click |
Mar23 |
211022 |
2472.4 |
2472.4 |
2472.4 |
2472.4 |
+28.8 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,596 |
144,915 |
+1,251 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Oct21 |
211022 |
1064.3 |
1064.3 |
1050.2 |
1050.2 |
+2.5 |
17 |
396 |
-1 |
Hover/Click |
Jan22 |
211022 |
1053.0 |
1080.8 |
1042.8 |
1052.1 |
+2.4 |
10,912 |
56,117 |
+166 |
Hover/Click |
Apr22 |
211022 |
1054.1 |
1081.1 |
1044.2 |
1053.4 |
+2.6 |
101 |
1,980 |
+16 |
Hover/Click |
Jul22 |
211022 |
1068.0 |
1080.0 |
1048.0 |
1054.9 |
+2.5 |
9 |
112 |
+1 |
Hover/Click |
Total Volume and Open Interest |
11,084 |
58,756 |
+186 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211022 |
2008.50 |
2041.00 |
1993.00 |
2035.60 |
+17.50 |
1,527 |
8,300 |
-63 |
Hover/Click |
Mar22 |
211022 |
2008.00 |
2039.00 |
2001.50 |
2036.30 |
+18.10 |
102 |
708 |
+12 |
Hover/Click |
Jun22 |
211022 |
2025.00 |
2039.00 |
2025.00 |
2039.00 |
+18.10 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,629 |
9,010 |
-51 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211022 |
456.25 |
461.90 |
446.10 |
449.80 |
-6.05 |
71,769 |
132,380 |
+600 |
Hover/Click |
Mar22 |
211022 |
451.25 |
457.30 |
442.60 |
446.40 |
-4.90 |
9,650 |
53,466 |
+1,408 |
Hover/Click |
May22 |
211022 |
449.55 |
454.95 |
440.75 |
444.90 |
-4.35 |
3,038 |
16,275 |
+372 |
Hover/Click |
Jul22 |
211022 |
449.45 |
451.60 |
440.40 |
443.35 |
-3.75 |
845 |
11,232 |
+339 |
Hover/Click |
Sep22 |
211022 |
446.50 |
448.65 |
439.50 |
441.05 |
-3.25 |
269 |
2,931 |
-64 |
Hover/Click |
Total Volume and Open Interest |
87,253 |
227,886 |
+2,661 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211022 |
35476 |
35645 |
35412 |
35557 |
+77 |
122,202 |
109,193 |
+3,818 |
Hover/Click |
Mar22 |
211022 |
35360 |
35555 |
35331 |
35471 |
+81 |
196 |
789 |
+126 |
Hover/Click |
Jun22 |
211022 |
35367 |
35367 |
35367 |
35367 |
+74 |
0 |
2 |
+0 |
Hover/Click |
Sep22 |
211022 |
35248 |
35248 |
35248 |
35248 |
+74 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
122,398 |
109,984 |
+3,944 |
|
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 |
211022 |
4530.00 |
4551.50 |
4515.25 |
4536.50 |
-5.25 |
1,006,857 |
2,305,892 |
-7,656 |
Hover/Click |
Mar22 |
211022 |
4523.25 |
4544.25 |
4509.00 |
4529.75 |
-5.00 |
1,986 |
25,675 |
+861 |
Hover/Click |
Jun22 |
211022 |
4519.00 |
4534.25 |
4499.75 |
4520.50 |
-4.75 |
4 |
46,643 |
+1 |
Hover/Click |
Sep22 |
211022 |
4513.00 |
4513.00 |
4513.00 |
4513.00 |
-3.75 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,009,062 |
2,380,008 |
-6,579 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
15383.00 |
15463.50 |
15273.75 |
15341.00 |
-137.75 |
451,735 |
237,742 |
+1,872 |
Hover/Click |
Mar22 |
211022 |
15376.50 |
15462.75 |
15277.50 |
15343.00 |
-137.50 |
695 |
1,644 |
+169 |
Hover/Click |
Jun22 |
211022 |
15332.75 |
15332.75 |
15281.75 |
15332.75 |
-136.75 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
452,430 |
239,406 |
+2,041 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211022 |
2790.60 |
2807.70 |
2778.00 |
2791.40 |
+3.10 |
10,504 |
40,162 |
+81 |
Hover/Click |
Mar22 |
211022 |
2800.40 |
2800.40 |
2789.20 |
2800.40 |
+3.10 |
0 |
1 |
+0 |
Hover/Click |
Jun22 |
211022 |
2811.30 |
2811.30 |
2811.30 |
2811.30 |
+2.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,504 |
40,163 |
+81 |
|
Volatility Index(CBOE) |
Oct21 |
211020 |
16.00 |
16.15 |
15.35 |
15.35 |
-0.61 |
54,049 |
30,764 |
-11,703 |
|
Nov21 |
211022 |
18.95 |
19.60 |
18.55 |
19.10 |
+0.40 |
53,174 |
200,818 |
-1,642 |
|
Dec21 |
211022 |
20.87 |
21.29 |
20.52 |
21.10 |
+0.45 |
26,475 |
59,435 |
+1,977 |
|
Jan22 |
211022 |
22.58 |
22.86 |
22.25 |
22.73 |
+0.38 |
10,971 |
34,550 |
+198 |
|
Total Volume and Open Interest |
105,405 |
340,870 |
-20,521 |
|
S & P 600(CME) |
Dec21 |
211022 |
1382.20 |
1382.20 |
1382.20 |
1382.20 |
+1.00 |
|
|
|
|
Mar22 |
211022 |
1383.10 |
1383.10 |
1383.10 |
1383.10 |
+1.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211022 |
2294.90 |
2305.30 |
2270.80 |
2288.80 |
-5.30 |
132,699 |
458,610 |
+1,588 |
Hover/Click |
Mar22 |
211022 |
2297.00 |
2302.50 |
2269.30 |
2286.80 |
-5.30 |
39 |
335 |
-4 |
Hover/Click |
Jun22 |
211022 |
2278.90 |
2284.40 |
2273.60 |
2278.90 |
-4.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,738 |
458,945 |
+1,584 |
|
Nikkei 225(CME) |
Dec21 |
211022 |
28565 |
29010 |
28450 |
28755 |
+110 |
3,220 |
17,351 |
+379 |
|
Mar22 |
211022 |
28885 |
28985 |
28530 |
28725 |
+100 |
7 |
10 |
+5 |
|
Total Volume and Open Interest |
3,227 |
17,361 |
+384 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211021 |
29255 |
29350 |
28680 |
28745 |
-505 |
41,115 |
106,805 |
-2,499 |
|
Mar22 |
211021 |
28675 |
28705 |
28675 |
28705 |
-500 |
8 |
936 |
+7 |
|
Jun22 |
211021 |
28510 |
28510 |
28510 |
28510 |
-500 |
118 |
3,011 |
+0 |
|
Total Volume and Open Interest |
41,735 |
134,741 |
-2,489 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211022 |
28505 |
28995 |
28500 |
28870 |
+140 |
374,034 |
293,617 |
+1,536 |
|
Mar22 |
211020 |
29180 |
29435 |
29150 |
29230 |
+20 |
17,488 |
20,326 |
+138 |
|
Jun22 |
211020 |
28960 |
29200 |
28940 |
29000 |
+20 |
237 |
1,675 |
+1 |
|
Total Volume and Open Interest |
433,160 |
331,065 |
+8,396 |
|
Nikkei 225(JPX) |
Dec21 |
211022 |
28510 |
28990 |
28500 |
28870 |
+140 |
28,910 |
246,028 |
+527 |
|
Mar22 |
211022 |
28450 |
28930 |
28450 |
28830 |
+150 |
336 |
16,420 |
+847 |
|
Jun22 |
211022 |
28460 |
28600 |
28460 |
28590 |
+140 |
1 |
4,831 |
-1 |
|
Total Volume and Open Interest |
29,247 |
314,032 |
+1,435 |
|
Nikkei 225(CME) Yen |
Dec21 |
211022 |
28545 |
28990 |
28420 |
28730 |
+105 |
24,366 |
54,741 |
+150 |
|
Mar22 |
211022 |
28790 |
28900 |
28400 |
28670 |
+105 |
2 |
21 |
+0 |
|
Jun22 |
211022 |
28455 |
28455 |
28455 |
28455 |
+95 |
|
|
|
|
Total Volume and Open Interest |
24,368 |
54,765 |
+150 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211022 |
28730 |
28730 |
28730 |
28730 |
+100 |
|
|
|
|
Mar22 |
211022 |
28670 |
28670 |
28670 |
28670 |
+100 |
|
|
|
|
Jun22 |
211022 |
28460 |
28460 |
28460 |
28460 |
+100 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov21 |
211022 |
6722.0 |
6762.0 |
6711.0 |
6729.5 |
+48.0 |
38,004 |
257,266 |
+5,087 |
|
Dec21 |
211022 |
6711.5 |
6745.0 |
6707.5 |
6719.0 |
+48.0 |
133 |
34,265 |
+7 |
|
Jan22 |
211022 |
6708.5 |
6708.5 |
6708.5 |
6708.5 |
+46.0 |
|
|
|
|
Mar22 |
211022 |
6713.0 |
6713.0 |
6701.5 |
6701.5 |
+48.0 |
1 |
2 |
+0 |
|
Jun22 |
211022 |
6559.5 |
6559.5 |
6559.5 |
6559.5 |
+48.0 |
|
|
|
|
Sep22 |
211022 |
6543.0 |
6543.0 |
6543.0 |
6543.0 |
+48.0 |
|
|
|
|
Total Volume and Open Interest |
38,138 |
301,038 |
+5,094 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct21 |
211022 |
25984 |
26174 |
25925 |
26110 |
+140 |
108,180 |
104,312 |
+869 |
|
Nov21 |
211022 |
25930 |
26148 |
25910 |
26087 |
+136 |
3,759 |
5,363 |
+1,773 |
|
Dec21 |
211022 |
25960 |
26130 |
25930 |
26081 |
+134 |
569 |
5,326 |
+70 |
|
Total Volume and Open Interest |
113,319 |
117,925 |
+2,937 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211022 |
15476.0 |
15598.0 |
15468.0 |
15539.0 |
+76.0 |
54,540 |
66,344 |
+466 |
|
Mar22 |
211022 |
15511.0 |
15579.0 |
15474.0 |
15524.0 |
+76.0 |
13 |
1,295 |
-7 |
|
Jun22 |
211022 |
15543.0 |
15543.0 |
15543.0 |
15543.0 |
+75.0 |
0 |
1,000 |
+0 |
|
Total Volume and Open Interest |
54,553 |
68,639 |
+459 |
|
Mini-DAX(EUREX) |
Dec21 |
211022 |
15476.0 |
15598.0 |
15470.0 |
15539.0 |
+76.0 |
37,779 |
18,000 |
+1,167 |
|
Mar22 |
211022 |
15500.0 |
15578.0 |
15470.0 |
15524.0 |
+76.0 |
45 |
231 |
+22 |
|
Jun22 |
211022 |
15543.0 |
15543.0 |
15543.0 |
15543.0 |
+75.0 |
|
|
|
|
Total Volume and Open Interest |
37,824 |
18,231 |
+1,189 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211022 |
4153 |
4193 |
4150 |
4180 |
+35 |
467,561 |
2,933,797 |
-17,604 |
|
Mar22 |
211022 |
4148 |
4177 |
4148 |
4164 |
+35 |
31 |
53,571 |
-251 |
|
Jun22 |
211022 |
4087 |
4087 |
4087 |
4087 |
+35 |
0 |
13,619 |
+0 |
|
Total Volume and Open Interest |
467,592 |
3,007,908 |
-17,855 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211022 |
12060 |
12073 |
12005 |
12046 |
+25 |
31,095 |
134,437 |
-1,420 |
|
Mar22 |
211022 |
11902 |
11927 |
11900 |
11927 |
+25 |
6 |
220 |
-1 |
|
Jun22 |
211022 |
11768 |
11768 |
11768 |
11768 |
+25 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
31,101 |
134,661 |
-1,421 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211022 |
7179.00 |
7214.50 |
7167.50 |
7193.50 |
+26.00 |
61,818 |
617,019 |
+910 |
|
Mar22 |
211022 |
7130.00 |
7140.00 |
7127.50 |
7127.50 |
+25.00 |
12 |
761 |
+9 |
|
Jun22 |
211022 |
7072.50 |
7072.50 |
7072.50 |
7072.50 |
+25.00 |
0 |
25 |
+0 |
|
Total Volume and Open Interest |
61,833 |
617,905 |
+920 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211022 |
7386.0 |
7405.0 |
7345.0 |
7386.0 |
-1.0 |
41,531 |
238,648 |
+674 |
|
Mar22 |
211022 |
7302.0 |
7302.0 |
7302.0 |
7302.0 |
+2.0 |
0 |
268 |
+0 |
|
Jun22 |
211022 |
7302.0 |
7302.0 |
7302.0 |
7302.0 |
+2.0 |
|
|
|
|
Total Volume and Open Interest |
42,037 |
239,564 |
+1,071 |
|
FTSE MIB(ISE) |
Dec21 |
211022 |
26465.00 |
26535.00 |
26390.00 |
26417.00 |
+39.00 |
12,604 |
95,750 |
+1,078 |
|
Mar22 |
211022 |
26315.00 |
26410.00 |
26300.00 |
26320.00 |
+44.00 |
34 |
361 |
+18 |
|
Jun22 |
211022 |
25930.00 |
25930.00 |
25930.00 |
25930.00 |
+44.00 |
|
|
|
|
Total Volume and Open Interest |
12,638 |
96,111 |
+1,096 |
|
KOSPI 200(KFE) |
Dec21 |
211022 |
392.45 |
395.25 |
391.90 |
394.40 |
+1.00 |
212,114 |
266,435 |
-3,391 |
|
Mar22 |
211022 |
388.45 |
391.25 |
388.10 |
390.25 |
+0.60 |
107 |
11,346 |
+26 |
|
Jun22 |
211022 |
390.90 |
390.90 |
390.90 |
390.90 |
unch |
0 |
6,504 |
-206 |
|
Total Volume and Open Interest |
212,221 |
299,820 |
-2,771 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov21 |
211022 |
589.65 |
592.35 |
584.85 |
589.65 |
+4.35 |
12 |
1,699 |
+3 |
|
Dec21 |
211022 |
587.65 |
587.65 |
587.65 |
587.65 |
+4.35 |
|
|
|
|
Total Volume and Open Interest |
12 |
1,699 |
+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. |
|
|