|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 27, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Nov21 |
211027 |
1237.25 |
1257.50 |
1227.00 |
1239.25 |
+1.25 |
137,468 |
92,524 |
-33,624 |
Hover/Click |
Jan22 |
211027 |
1246.50 |
1266.25 |
1236.00 |
1249.75 |
+2.25 |
99,035 |
247,998 |
+7,529 |
Hover/Click |
Mar22 |
211027 |
1256.00 |
1275.50 |
1245.50 |
1259.00 |
+2.25 |
36,205 |
136,429 |
+4,725 |
Hover/Click |
May22 |
211027 |
1265.00 |
1283.25 |
1254.75 |
1268.00 |
+2.00 |
10,805 |
64,563 |
+1,547 |
Hover/Click |
Jul22 |
211027 |
1270.00 |
1287.75 |
1259.50 |
1272.75 |
+2.25 |
6,270 |
57,538 |
+1,435 |
Hover/Click |
Aug22 |
211027 |
1261.00 |
1280.25 |
1254.50 |
1267.75 |
+3.25 |
364 |
5,948 |
+52 |
Hover/Click |
Sep22 |
211027 |
1237.50 |
1259.00 |
1235.25 |
1248.75 |
+4.75 |
138 |
3,880 |
+17 |
Hover/Click |
Nov22 |
211027 |
1231.75 |
1248.75 |
1226.00 |
1238.00 |
+3.50 |
5,581 |
46,774 |
+966 |
Hover/Click |
Jan23 |
211027 |
1232.50 |
1250.25 |
1228.00 |
1239.50 |
+3.50 |
525 |
3,484 |
+203 |
Hover/Click |
Mar23 |
211027 |
1215.25 |
1229.75 |
1208.75 |
1219.75 |
+3.50 |
204 |
7,193 |
+55 |
Hover/Click |
May23 |
211027 |
1220.75 |
1223.50 |
1203.50 |
1214.25 |
+3.50 |
18 |
1,508 |
-1 |
Hover/Click |
Jul23 |
211027 |
1205.50 |
1225.25 |
1205.50 |
1216.00 |
+3.50 |
3 |
337 |
+0 |
Hover/Click |
Aug23 |
211027 |
1210.50 |
1210.50 |
1210.50 |
1210.50 |
+3.50 |
0 |
31 |
+0 |
Hover/Click |
Sep23 |
211027 |
1199.50 |
1199.50 |
1199.50 |
1199.50 |
+3.50 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
296,666 |
669,269 |
-17,100 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
326.90 |
334.60 |
324.50 |
330.90 |
+4.00 |
49,270 |
151,108 |
-3,431 |
Hover/Click |
Jan22 |
211027 |
325.20 |
332.50 |
323.00 |
329.20 |
+3.60 |
22,809 |
95,819 |
+914 |
Hover/Click |
Mar22 |
211027 |
326.50 |
333.20 |
323.90 |
329.90 |
+3.40 |
17,064 |
74,691 |
+2,419 |
Hover/Click |
May22 |
211027 |
329.00 |
335.90 |
326.80 |
333.00 |
+3.50 |
7,191 |
43,238 |
-437 |
Hover/Click |
Jul22 |
211027 |
333.20 |
339.50 |
330.60 |
336.60 |
+3.50 |
5,290 |
36,700 |
-65 |
Hover/Click |
Aug22 |
211027 |
333.60 |
339.80 |
330.80 |
336.80 |
+3.50 |
744 |
9,949 |
+39 |
Hover/Click |
Sep22 |
211027 |
332.80 |
338.90 |
330.10 |
336.30 |
+3.80 |
650 |
9,092 |
+95 |
Hover/Click |
Oct22 |
211027 |
329.20 |
336.40 |
328.00 |
334.00 |
+3.90 |
660 |
5,223 |
-317 |
Hover/Click |
Dec22 |
211027 |
331.10 |
337.70 |
329.00 |
335.20 |
+3.90 |
2,203 |
13,663 |
-113 |
Hover/Click |
Jan23 |
211027 |
334.20 |
336.30 |
328.50 |
334.20 |
+3.90 |
0 |
447 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,882 |
442,251 |
-897 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
62.33 |
62.50 |
61.01 |
61.42 |
-0.89 |
39,625 |
129,082 |
+390 |
Hover/Click |
Jan22 |
211027 |
61.99 |
62.19 |
60.78 |
61.26 |
-0.73 |
18,410 |
92,441 |
+914 |
Hover/Click |
Mar22 |
211027 |
61.29 |
61.48 |
60.16 |
60.71 |
-0.58 |
15,233 |
65,222 |
+847 |
Hover/Click |
May22 |
211027 |
60.52 |
60.72 |
59.44 |
60.01 |
-0.51 |
8,611 |
55,068 |
-1,446 |
Hover/Click |
Jul22 |
211027 |
59.89 |
60.05 |
58.83 |
59.34 |
-0.54 |
4,014 |
40,427 |
+14 |
Hover/Click |
Aug22 |
211027 |
59.08 |
59.26 |
58.10 |
58.55 |
-0.56 |
1,118 |
7,638 |
-10 |
Hover/Click |
Sep22 |
211027 |
58.46 |
58.60 |
57.55 |
57.91 |
-0.58 |
942 |
4,599 |
+187 |
Hover/Click |
Oct22 |
211027 |
57.71 |
58.03 |
56.93 |
57.36 |
-0.57 |
1,292 |
4,950 |
+256 |
Hover/Click |
Dec22 |
211027 |
57.79 |
57.79 |
56.32 |
57.05 |
-0.57 |
1,619 |
14,563 |
+219 |
Hover/Click |
Jan23 |
211027 |
56.68 |
57.47 |
56.24 |
56.77 |
-0.56 |
32 |
730 |
+2 |
Hover/Click |
Total Volume and Open Interest |
90,918 |
419,444 |
+1,366 |
|
Canola(WCE) |
Weekly |
Monthly |
Nov21 |
211027 |
963.1 |
986.2 |
952.4 |
983.3 |
+21.9 |
6,251 |
5,756 |
-5,689 |
Hover/Click |
Jan22 |
211027 |
954.5 |
969.4 |
947.9 |
960.6 |
+6.0 |
12,412 |
84,081 |
+82 |
Hover/Click |
Mar22 |
211027 |
937.0 |
948.9 |
929.5 |
938.5 |
+1.3 |
4,763 |
55,493 |
+1,175 |
Hover/Click |
May22 |
211027 |
907.0 |
918.5 |
900.0 |
908.7 |
unch |
1,426 |
23,720 |
+283 |
Hover/Click |
Jul22 |
211027 |
870.0 |
879.1 |
861.6 |
869.8 |
-2.0 |
581 |
15,577 |
+256 |
Hover/Click |
Total Volume and Open Interest |
25,547 |
190,837 |
-3,827 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
542.50 |
563.25 |
539.50 |
557.25 |
+13.75 |
107,050 |
597,064 |
-4,075 |
Hover/Click |
Mar22 |
211027 |
551.00 |
571.50 |
548.25 |
566.00 |
+13.75 |
37,948 |
356,358 |
+3,132 |
Hover/Click |
May22 |
211027 |
554.75 |
574.75 |
552.25 |
569.75 |
+13.50 |
15,489 |
164,997 |
+1,857 |
Hover/Click |
Jul22 |
211027 |
555.75 |
574.25 |
552.75 |
569.50 |
+12.50 |
10,910 |
133,308 |
-1,028 |
Hover/Click |
Sep22 |
211027 |
538.50 |
553.00 |
536.00 |
550.50 |
+11.00 |
2,219 |
43,688 |
+621 |
Hover/Click |
Dec22 |
211027 |
535.25 |
547.75 |
532.50 |
546.75 |
+10.00 |
6,568 |
120,585 |
+1,425 |
Hover/Click |
Mar23 |
211027 |
542.00 |
553.75 |
539.25 |
553.25 |
+10.25 |
229 |
5,639 |
+68 |
Hover/Click |
May23 |
211027 |
545.25 |
554.75 |
545.00 |
554.75 |
+10.25 |
12 |
531 |
-8 |
Hover/Click |
Jul23 |
211027 |
542.25 |
554.25 |
539.75 |
553.50 |
+10.00 |
371 |
4,440 |
+205 |
Hover/Click |
Sep23 |
211027 |
512.00 |
516.00 |
512.00 |
516.00 |
+8.25 |
1 |
174 |
-1 |
Hover/Click |
Total Volume and Open Interest |
180,870 |
1,432,884 |
+2,235 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
750.50 |
762.75 |
745.00 |
759.75 |
+7.50 |
42,579 |
192,743 |
+1,547 |
Hover/Click |
Mar22 |
211027 |
764.50 |
775.25 |
758.00 |
773.00 |
+7.75 |
18,443 |
100,596 |
+1,339 |
Hover/Click |
May22 |
211027 |
766.75 |
778.25 |
761.75 |
776.50 |
+7.75 |
7,850 |
31,228 |
-11 |
Hover/Click |
Jul22 |
211027 |
758.00 |
770.50 |
753.00 |
769.25 |
+9.75 |
6,483 |
44,264 |
+503 |
Hover/Click |
Sep22 |
211027 |
757.75 |
772.75 |
755.00 |
771.25 |
+9.75 |
3,009 |
7,781 |
+943 |
Hover/Click |
Dec22 |
211027 |
764.75 |
776.75 |
760.00 |
775.75 |
+9.50 |
1,115 |
18,499 |
+160 |
Hover/Click |
Total Volume and Open Interest |
79,758 |
401,548 |
+4,518 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211027 |
774.75 |
786.50 |
771.50 |
782.75 |
+5.50 |
23,999 |
116,643 |
-2,710 |
Hover/Click |
Mar22 |
211027 |
778.25 |
789.50 |
774.25 |
785.75 |
+5.50 |
13,788 |
64,906 |
-649 |
Hover/Click |
May22 |
211027 |
777.50 |
789.25 |
774.75 |
785.50 |
+5.25 |
5,491 |
18,492 |
-72 |
Hover/Click |
Jul22 |
211027 |
764.00 |
775.00 |
760.75 |
774.50 |
+7.75 |
3,142 |
24,559 |
+171 |
Hover/Click |
Sep22 |
211027 |
763.25 |
774.50 |
762.50 |
774.50 |
+7.75 |
440 |
5,024 |
+115 |
Hover/Click |
Dec22 |
211027 |
768.50 |
780.00 |
767.50 |
779.75 |
+7.00 |
234 |
4,164 |
+7 |
Hover/Click |
Mar23 |
211027 |
780.00 |
780.50 |
775.25 |
780.50 |
+6.75 |
18 |
513 |
+10 |
Hover/Click |
Total Volume and Open Interest |
47,144 |
234,862 |
-3,117 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211027 |
1020.00 |
1032.50 |
1010.75 |
1022.00 |
+0.50 |
6,105 |
38,855 |
-1,826 |
Hover/Click |
Mar22 |
211027 |
1001.00 |
1016.75 |
991.75 |
1005.50 |
+3.25 |
3,484 |
23,734 |
+439 |
Hover/Click |
May22 |
211027 |
966.75 |
990.00 |
966.75 |
980.25 |
+5.75 |
409 |
5,697 |
-52 |
Hover/Click |
Jul22 |
211027 |
935.00 |
952.25 |
935.00 |
942.25 |
+4.25 |
438 |
3,418 |
+45 |
Hover/Click |
Sep22 |
211027 |
843.50 |
855.00 |
843.50 |
852.25 |
+8.25 |
222 |
2,578 |
+54 |
Hover/Click |
Dec22 |
211027 |
840.00 |
851.25 |
840.00 |
849.50 |
+9.00 |
32 |
782 |
+16 |
Hover/Click |
Total Volume and Open Interest |
10,690 |
75,064 |
-1,324 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
705.00 |
718.25 |
701.00 |
711.00 |
+4.50 |
753 |
3,347 |
+45 |
Hover/Click |
Mar22 |
211027 |
680.00 |
687.75 |
672.25 |
680.00 |
+2.75 |
174 |
1,275 |
+14 |
Hover/Click |
May22 |
211027 |
662.75 |
670.25 |
661.75 |
665.00 |
+2.75 |
66 |
353 |
+50 |
Hover/Click |
Jul22 |
211027 |
613.25 |
628.00 |
613.25 |
624.00 |
-0.25 |
26 |
155 |
+12 |
Hover/Click |
Total Volume and Open Interest |
1,065 |
5,344 |
+143 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
211027 |
13.30 |
13.38 |
13.29 |
13.30 |
+0.02 |
676 |
1,414 |
-549 |
Hover/Click |
Jan22 |
211027 |
13.54 |
13.67 |
13.54 |
13.56 |
+0.02 |
966 |
6,344 |
+561 |
Hover/Click |
Mar22 |
211027 |
13.73 |
13.86 |
13.73 |
13.76 |
+0.01 |
102 |
415 |
-44 |
Hover/Click |
May22 |
211027 |
13.91 |
13.91 |
13.91 |
13.91 |
+0.01 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,744 |
8,218 |
-32 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211027 |
126.700 |
127.500 |
126.680 |
127.230 |
+0.400 |
575 |
1,248 |
-327 |
Hover/Click |
Dec21 |
211027 |
131.500 |
131.935 |
131.075 |
131.575 |
+0.125 |
16,246 |
118,359 |
-769 |
Hover/Click |
Feb22 |
211027 |
136.250 |
137.130 |
136.130 |
136.950 |
+0.570 |
7,883 |
65,862 |
+433 |
Hover/Click |
Apr22 |
211027 |
139.100 |
139.600 |
138.800 |
139.380 |
+0.280 |
6,132 |
52,792 |
+171 |
Hover/Click |
Jun22 |
211027 |
134.075 |
134.485 |
133.750 |
134.185 |
+0.035 |
3,744 |
32,228 |
+618 |
Hover/Click |
Aug22 |
211027 |
132.825 |
133.325 |
132.650 |
133.035 |
-0.015 |
789 |
8,068 |
+108 |
Hover/Click |
Total Volume and Open Interest |
35,764 |
282,973 |
+368 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Oct21 |
211027 |
156.150 |
156.600 |
155.900 |
156.500 |
+0.515 |
406 |
1,117 |
-176 |
Hover/Click |
Nov21 |
211027 |
160.100 |
160.100 |
158.100 |
158.485 |
-1.300 |
2,006 |
5,064 |
-437 |
Hover/Click |
Jan22 |
211027 |
160.850 |
161.000 |
158.550 |
158.950 |
-1.650 |
4,543 |
20,392 |
+703 |
Hover/Click |
Mar22 |
211027 |
161.750 |
161.900 |
159.735 |
160.200 |
-1.500 |
2,027 |
7,533 |
+262 |
Hover/Click |
Apr22 |
211027 |
164.535 |
164.830 |
162.935 |
163.380 |
-1.420 |
550 |
1,370 |
+45 |
Hover/Click |
May22 |
211027 |
167.600 |
167.600 |
165.535 |
165.935 |
-1.300 |
438 |
2,394 |
+51 |
Hover/Click |
Aug22 |
211027 |
174.000 |
174.000 |
172.550 |
172.785 |
-1.150 |
199 |
1,547 |
+72 |
Hover/Click |
Total Volume and Open Interest |
10,199 |
39,575 |
+526 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
73.300 |
73.300 |
71.780 |
71.980 |
-0.600 |
11,361 |
95,307 |
-760 |
Hover/Click |
Feb22 |
211027 |
75.480 |
75.700 |
74.180 |
74.330 |
-0.820 |
6,267 |
48,638 |
+569 |
Hover/Click |
Apr22 |
211027 |
79.080 |
79.450 |
78.250 |
78.330 |
-0.800 |
4,295 |
46,361 |
+276 |
Hover/Click |
May22 |
211027 |
83.880 |
84.300 |
83.130 |
83.130 |
-0.870 |
111 |
1,136 |
-51 |
|
Jun22 |
211027 |
89.480 |
89.780 |
88.530 |
88.680 |
-0.750 |
1,667 |
24,567 |
+206 |
Hover/Click |
Jul22 |
211027 |
89.680 |
90.000 |
88.730 |
88.880 |
-0.650 |
663 |
8,473 |
+3 |
Hover/Click |
Aug22 |
211027 |
88.550 |
88.930 |
87.630 |
87.750 |
-0.500 |
247 |
6,224 |
+55 |
Hover/Click |
Oct22 |
211027 |
74.950 |
75.000 |
74.050 |
74.080 |
-0.370 |
79 |
2,205 |
+2 |
Hover/Click |
Total Volume and Open Interest |
24,726 |
233,613 |
+304 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Oct21 |
211027 |
17.87 |
17.87 |
17.85 |
17.87 |
+0.01 |
40 |
4,091 |
-24 |
Hover/Click |
Nov21 |
211027 |
18.74 |
18.99 |
18.65 |
18.84 |
+0.10 |
340 |
4,861 |
+137 |
Hover/Click |
Dec21 |
211027 |
18.61 |
18.84 |
18.52 |
18.71 |
+0.11 |
302 |
4,202 |
+152 |
Hover/Click |
Jan22 |
211027 |
18.45 |
18.54 |
18.36 |
18.50 |
+0.09 |
101 |
2,201 |
+3 |
Hover/Click |
Feb22 |
211027 |
18.30 |
18.39 |
18.25 |
18.37 |
+0.04 |
22 |
1,918 |
+11 |
Hover/Click |
Mar22 |
211027 |
18.34 |
18.41 |
18.30 |
18.37 |
-0.01 |
21 |
1,780 |
+12 |
Hover/Click |
Apr22 |
211027 |
18.26 |
18.38 |
18.26 |
18.35 |
+0.09 |
16 |
1,102 |
+9 |
Hover/Click |
May22 |
211027 |
18.36 |
18.40 |
18.31 |
18.39 |
+0.03 |
21 |
1,095 |
+19 |
Hover/Click |
Jun22 |
211027 |
18.31 |
18.43 |
18.31 |
18.43 |
+0.09 |
12 |
948 |
+11 |
Hover/Click |
Jul22 |
211027 |
18.45 |
18.46 |
18.40 |
18.46 |
+0.05 |
10 |
615 |
+0 |
Hover/Click |
Aug22 |
211027 |
18.48 |
18.48 |
18.45 |
18.48 |
+0.07 |
21 |
611 |
+0 |
Hover/Click |
Sep22 |
211027 |
18.43 |
18.43 |
18.42 |
18.43 |
+0.03 |
13 |
483 |
-3 |
Hover/Click |
Oct22 |
211027 |
18.29 |
18.29 |
18.28 |
18.28 |
unch |
10 |
379 |
+1 |
Hover/Click |
Total Volume and Open Interest |
948 |
25,106 |
+340 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211027 |
2580 |
2614 |
2558 |
2603 |
+22 |
21,074 |
74,153 |
-246 |
Hover/Click |
Mar22 |
211027 |
2615 |
2645 |
2597 |
2634 |
+16 |
15,834 |
73,413 |
+195 |
Hover/Click |
May22 |
211027 |
2629 |
2652 |
2609 |
2640 |
+13 |
6,206 |
33,226 |
-1,448 |
Hover/Click |
Jul22 |
211027 |
2627 |
2649 |
2610 |
2638 |
+10 |
1,440 |
18,691 |
-11 |
Hover/Click |
Sep22 |
211027 |
2617 |
2635 |
2600 |
2624 |
+7 |
804 |
15,365 |
-219 |
Hover/Click |
Dec22 |
211027 |
2604 |
2619 |
2587 |
2608 |
+4 |
556 |
19,075 |
+86 |
Hover/Click |
Mar23 |
211027 |
2601 |
2610 |
2582 |
2597 |
+1 |
14 |
9,489 |
+211 |
Hover/Click |
Total Volume and Open Interest |
45,928 |
245,817 |
-1,432 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211027 |
207.30 |
208.70 |
199.65 |
201.35 |
-6.75 |
20,159 |
118,267 |
-3,221 |
Hover/Click |
Mar22 |
211027 |
210.00 |
211.25 |
202.35 |
204.05 |
-6.65 |
14,380 |
81,642 |
-64 |
Hover/Click |
May22 |
211027 |
210.90 |
212.00 |
203.20 |
204.80 |
-6.60 |
4,030 |
45,914 |
+42 |
Hover/Click |
Jul22 |
211027 |
211.20 |
212.40 |
203.75 |
205.35 |
-6.45 |
2,290 |
20,057 |
+92 |
Hover/Click |
Sep22 |
211027 |
211.15 |
212.40 |
204.10 |
205.65 |
-6.30 |
1,113 |
11,872 |
+778 |
Hover/Click |
Dec22 |
211027 |
211.20 |
212.40 |
204.25 |
205.80 |
-6.20 |
119 |
18,078 |
+48 |
Hover/Click |
Total Volume and Open Interest |
42,373 |
306,624 |
-2,119 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Nov21 |
211027 |
122.25 |
124.00 |
121.50 |
122.40 |
-0.25 |
460 |
1,713 |
-261 |
Hover/Click |
Jan22 |
211027 |
124.15 |
126.40 |
123.80 |
125.15 |
+0.70 |
837 |
9,018 |
+405 |
Hover/Click |
Mar22 |
211027 |
126.80 |
128.00 |
126.60 |
127.80 |
+0.65 |
82 |
1,206 |
+18 |
Hover/Click |
May22 |
211027 |
129.70 |
129.70 |
129.70 |
129.70 |
+0.55 |
0 |
83 |
+0 |
Hover/Click |
Jul22 |
211027 |
132.40 |
132.40 |
132.40 |
132.40 |
+0.50 |
0 |
2 |
+0 |
Hover/Click |
Sep22 |
211027 |
134.15 |
134.15 |
134.15 |
134.15 |
+0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,379 |
12,022 |
+162 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211027 |
19.60 |
19.86 |
19.53 |
19.70 |
+0.04 |
46,854 |
381,131 |
-8,201 |
Hover/Click |
May22 |
211027 |
19.22 |
19.45 |
19.15 |
19.31 |
+0.05 |
16,884 |
140,197 |
+1,215 |
Hover/Click |
Jul22 |
211027 |
18.91 |
19.11 |
18.85 |
19.00 |
+0.07 |
8,306 |
120,392 |
-1,485 |
Hover/Click |
Oct22 |
211027 |
18.66 |
18.83 |
18.62 |
18.76 |
+0.10 |
3,913 |
99,507 |
+280 |
Hover/Click |
Mar23 |
211027 |
18.51 |
18.68 |
18.50 |
18.64 |
+0.11 |
1,022 |
47,387 |
+186 |
Hover/Click |
May23 |
211027 |
17.49 |
17.62 |
17.49 |
17.60 |
+0.10 |
77 |
20,235 |
+5 |
Hover/Click |
Jul23 |
211027 |
16.79 |
16.89 |
16.78 |
16.85 |
+0.08 |
393 |
22,375 |
+295 |
Hover/Click |
Oct23 |
211027 |
16.36 |
16.43 |
16.36 |
16.38 |
+0.03 |
104 |
19,635 |
+66 |
Hover/Click |
Total Volume and Open Interest |
77,632 |
860,917 |
-7,648 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211027 |
1748 |
1751 |
1722 |
1733 |
-15 |
4,871 |
49,336 |
-1,278 |
Hover/Click |
Mar22 |
211027 |
1770 |
1772 |
1746 |
1758 |
-10 |
6,379 |
80,757 |
-370 |
Hover/Click |
May22 |
211027 |
1758 |
1766 |
1747 |
1759 |
-2 |
2,879 |
37,697 |
+18 |
Hover/Click |
Jul22 |
211027 |
1757 |
1759 |
1740 |
1752 |
unch |
2,494 |
30,636 |
+15 |
Hover/Click |
Sep22 |
211027 |
1735 |
1743 |
1725 |
1737 |
+1 |
1,956 |
36,357 |
+21 |
Hover/Click |
Dec22 |
211027 |
1725 |
1732 |
1715 |
1725 |
unch |
1,361 |
30,906 |
+156 |
Hover/Click |
Mar23 |
211027 |
1722 |
1730 |
1715 |
1722 |
-1 |
294 |
11,594 |
-124 |
Hover/Click |
Total Volume and Open Interest |
21,254 |
283,252 |
-1,263 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Dec21 |
211027 |
512.20 |
519.70 |
510.60 |
518.50 |
+7.20 |
4,324 |
23,639 |
+491 |
Hover/Click |
Mar22 |
211027 |
506.10 |
509.50 |
503.70 |
507.50 |
+2.90 |
4,051 |
20,906 |
+68 |
Hover/Click |
May22 |
211027 |
505.00 |
508.30 |
502.60 |
505.80 |
+2.20 |
1,828 |
10,300 |
+366 |
Hover/Click |
Aug22 |
211027 |
499.00 |
502.90 |
498.40 |
500.90 |
+1.20 |
706 |
6,935 |
+217 |
Hover/Click |
Oct22 |
211027 |
492.00 |
494.30 |
490.30 |
493.20 |
+1.00 |
371 |
4,700 |
+265 |
Hover/Click |
Total Volume and Open Interest |
11,425 |
69,027 |
+1,427 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec21 |
211027 |
108.81 |
110.95 |
107.66 |
110.52 |
+1.81 |
11,645 |
107,941 |
-765 |
Hover/Click |
Mar22 |
211027 |
106.90 |
109.08 |
105.93 |
108.64 |
+1.77 |
5,734 |
97,123 |
+1,056 |
Hover/Click |
May22 |
211027 |
105.90 |
107.79 |
104.92 |
107.36 |
+1.48 |
1,936 |
27,813 |
+334 |
Hover/Click |
Jul22 |
211027 |
104.60 |
106.17 |
103.59 |
105.77 |
+1.22 |
980 |
21,153 |
+415 |
Hover/Click |
Oct22 |
211027 |
96.40 |
96.57 |
96.40 |
96.57 |
+1.23 |
0 |
22 |
+0 |
Hover/Click |
Dec22 |
211027 |
89.80 |
90.82 |
89.33 |
90.62 |
+0.80 |
404 |
27,965 |
+154 |
Hover/Click |
Total Volume and Open Interest |
20,714 |
284,522 |
+1,203 |
|
Lumber(CME) |
Weekly |
Monthly |
Nov21 |
211027 |
642.0 |
642.0 |
624.0 |
630.0 |
-18.4 |
270 |
745 |
-130 |
|
Jan22 |
211027 |
729.7 |
729.7 |
693.7 |
700.0 |
-32.1 |
170 |
985 |
+76 |
|
Mar22 |
211027 |
718.4 |
719.8 |
699.4 |
701.8 |
-39.6 |
13 |
135 |
+6 |
|
May22 |
211027 |
717.1 |
717.1 |
717.1 |
717.1 |
-39.6 |
0 |
27 |
+0 |
|
Jul22 |
211027 |
734.8 |
734.8 |
734.8 |
734.8 |
-39.6 |
0 |
7 |
+0 |
|
Sep22 |
211027 |
734.8 |
734.8 |
734.8 |
734.8 |
-39.6 |
|
|
|
|
Nov22 |
211027 |
734.8 |
734.8 |
734.8 |
734.8 |
-39.6 |
|
|
|
|
Total Volume and Open Interest |
453 |
1,899 |
-48 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec21 |
211027 |
84.39 |
84.51 |
82.01 |
82.66 |
-1.99 |
568,725 |
415,566 |
-19,380 |
Hover/Click |
Jan22 |
211027 |
83.11 |
83.21 |
80.84 |
81.48 |
-1.88 |
255,201 |
314,007 |
-8,571 |
Hover/Click |
Feb22 |
211027 |
81.61 |
81.75 |
79.50 |
80.09 |
-1.80 |
142,827 |
94,743 |
+3,738 |
Hover/Click |
Mar22 |
211027 |
80.29 |
80.42 |
78.31 |
78.84 |
-1.72 |
118,907 |
122,930 |
-3,107 |
Hover/Click |
Apr22 |
211027 |
79.10 |
79.20 |
77.26 |
77.75 |
-1.64 |
70,187 |
75,467 |
-9 |
Hover/Click |
May22 |
211027 |
78.05 |
78.14 |
76.38 |
76.79 |
-1.57 |
41,887 |
58,284 |
+2,588 |
Hover/Click |
Jun22 |
211027 |
77.21 |
77.32 |
75.53 |
75.92 |
-1.50 |
93,061 |
154,715 |
-608 |
Hover/Click |
Jul22 |
211027 |
76.39 |
76.39 |
74.75 |
75.11 |
-1.46 |
23,431 |
71,217 |
-1,391 |
Hover/Click |
Aug22 |
211027 |
75.58 |
75.58 |
74.08 |
74.37 |
-1.40 |
9,072 |
39,626 |
+1,287 |
Hover/Click |
Sep22 |
211027 |
74.80 |
74.80 |
73.36 |
73.68 |
-1.35 |
28,073 |
70,508 |
-2,323 |
Hover/Click |
Oct22 |
211027 |
73.54 |
73.75 |
72.85 |
73.03 |
-1.31 |
9,059 |
36,943 |
+3,581 |
Hover/Click |
Nov22 |
211027 |
73.34 |
73.34 |
72.15 |
72.44 |
-1.25 |
9,924 |
45,702 |
+1,452 |
Hover/Click |
Dec22 |
211027 |
72.82 |
72.99 |
71.52 |
71.86 |
-1.20 |
67,952 |
208,372 |
+1,403 |
Hover/Click |
Jan23 |
211027 |
71.24 |
71.24 |
71.24 |
71.24 |
-1.15 |
4,068 |
27,626 |
-260 |
Hover/Click |
Feb23 |
211027 |
70.45 |
70.66 |
70.45 |
70.66 |
-1.10 |
5,226 |
22,708 |
+3,698 |
Hover/Click |
Mar23 |
211027 |
70.12 |
70.12 |
69.99 |
70.12 |
-1.05 |
6,489 |
23,498 |
-918 |
Hover/Click |
Total Volume and Open Interest |
1,484,404 |
2,153,110 |
-13,845 |
|
e-miNY Crude Oil(NYM) |
Dec21 |
211027 |
84.400 |
84.500 |
82.000 |
82.650 |
-2.000 |
20,534 |
3,087 |
-72 |
|
Jan22 |
211027 |
83.050 |
83.200 |
80.850 |
81.475 |
-1.875 |
871 |
580 |
+24 |
|
Feb22 |
211027 |
81.500 |
81.725 |
79.500 |
80.100 |
-1.800 |
95 |
109 |
-17 |
|
Mar22 |
211027 |
79.425 |
80.000 |
78.400 |
78.850 |
-1.700 |
24 |
123 |
+9 |
|
Apr22 |
211027 |
78.650 |
78.650 |
77.750 |
77.750 |
-1.650 |
16 |
59 |
-1 |
|
May22 |
211027 |
77.900 |
77.900 |
76.800 |
76.800 |
-1.550 |
20 |
66 |
-4 |
|
Jun22 |
211027 |
77.250 |
77.250 |
75.600 |
75.925 |
-1.500 |
22 |
140 |
-17 |
|
Jul22 |
211027 |
74.850 |
75.400 |
74.850 |
75.100 |
-1.475 |
5 |
17 |
-3 |
|
Aug22 |
211027 |
74.375 |
74.375 |
74.375 |
74.375 |
-1.400 |
0 |
8 |
+0 |
|
Sep22 |
211027 |
73.675 |
73.675 |
73.675 |
73.675 |
-1.350 |
1 |
2 |
-1 |
|
Total Volume and Open Interest |
21,591 |
4,378 |
-83 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Nov21 |
211027 |
256.82 |
256.89 |
249.46 |
251.48 |
-6.25 |
38,768 |
37,300 |
-11,678 |
Hover/Click |
Dec21 |
211027 |
255.75 |
256.12 |
248.62 |
250.62 |
-6.23 |
58,702 |
127,035 |
+6,179 |
Hover/Click |
Jan22 |
211027 |
254.39 |
254.60 |
247.33 |
249.19 |
-6.15 |
17,505 |
67,597 |
+1,246 |
Hover/Click |
Feb22 |
211027 |
251.55 |
252.14 |
245.14 |
246.89 |
-6.01 |
7,735 |
27,588 |
-272 |
Hover/Click |
Mar22 |
211027 |
248.40 |
249.01 |
242.37 |
243.88 |
-5.83 |
7,270 |
38,231 |
+779 |
Hover/Click |
Apr22 |
211027 |
244.78 |
244.83 |
238.80 |
240.28 |
-5.63 |
2,556 |
21,905 |
+52 |
Hover/Click |
May22 |
211027 |
241.50 |
241.50 |
236.20 |
237.71 |
-5.40 |
1,263 |
10,142 |
+165 |
Hover/Click |
Jun22 |
211027 |
238.69 |
239.49 |
234.31 |
235.86 |
-5.15 |
4,590 |
34,966 |
+80 |
Hover/Click |
Jul22 |
211027 |
236.47 |
237.90 |
233.15 |
234.72 |
-4.93 |
774 |
9,490 |
+66 |
Hover/Click |
Aug22 |
211027 |
232.80 |
233.95 |
232.54 |
233.77 |
-4.76 |
525 |
4,008 |
+68 |
Hover/Click |
Sep22 |
211027 |
235.50 |
235.50 |
231.89 |
233.15 |
-4.61 |
1,098 |
4,773 |
+325 |
Hover/Click |
Oct22 |
211027 |
234.72 |
234.72 |
231.44 |
232.68 |
-4.45 |
490 |
3,871 |
+110 |
Hover/Click |
Nov22 |
211027 |
233.25 |
233.25 |
230.94 |
232.27 |
-4.29 |
344 |
2,842 |
+79 |
Hover/Click |
Dec22 |
211027 |
233.30 |
233.92 |
230.37 |
231.83 |
-4.12 |
2,010 |
18,850 |
+296 |
Hover/Click |
Total Volume and Open Interest |
143,840 |
422,877 |
-2,461 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Nov21 |
211027 |
250.49 |
250.77 |
243.04 |
244.97 |
-6.71 |
38,570 |
38,482 |
-9,874 |
Hover/Click |
Dec21 |
211027 |
244.12 |
244.12 |
236.40 |
237.92 |
-6.80 |
80,817 |
132,165 |
+4,858 |
Hover/Click |
Jan22 |
211027 |
239.57 |
239.66 |
232.57 |
233.97 |
-6.36 |
28,150 |
53,653 |
+1,691 |
Hover/Click |
Feb22 |
211027 |
237.01 |
237.33 |
230.74 |
232.03 |
-5.99 |
10,884 |
19,579 |
-75 |
Hover/Click |
Mar22 |
211027 |
235.99 |
236.10 |
230.73 |
232.03 |
-5.75 |
9,950 |
27,637 |
+1,190 |
Hover/Click |
Apr22 |
211027 |
245.98 |
245.98 |
240.70 |
242.07 |
-5.03 |
2,883 |
11,269 |
-37 |
Hover/Click |
May22 |
211027 |
244.73 |
244.73 |
239.99 |
241.17 |
-4.83 |
1,709 |
8,647 |
+6 |
Hover/Click |
Jun22 |
211027 |
242.00 |
242.00 |
237.61 |
239.01 |
-4.56 |
3,554 |
12,125 |
-145 |
Hover/Click |
Jul22 |
211027 |
237.45 |
239.01 |
234.77 |
236.08 |
-4.34 |
1,091 |
8,122 |
+66 |
Hover/Click |
Aug22 |
211027 |
233.90 |
235.10 |
231.70 |
232.65 |
-4.18 |
798 |
2,197 |
-37 |
Hover/Click |
Total Volume and Open Interest |
181,150 |
329,241 |
-1,905 |
|
e-miNY RBOB Gasoline(NYM) |
Nov21 |
211027 |
251.60 |
251.60 |
244.97 |
244.97 |
-6.71 |
0 |
1 |
+0 |
|
Dec21 |
211027 |
237.92 |
237.92 |
237.92 |
237.92 |
-6.80 |
|
|
|
|
Jan22 |
211027 |
233.97 |
233.97 |
233.97 |
233.97 |
-6.36 |
|
|
|
|
Feb22 |
211027 |
232.03 |
232.03 |
232.03 |
232.03 |
-5.99 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Nov21 |
211027 |
5.858 |
6.291 |
5.770 |
6.202 |
+0.320 |
50,883 |
15,266 |
-6,744 |
Hover/Click |
Dec21 |
211027 |
5.946 |
6.281 |
5.886 |
6.198 |
+0.195 |
163,914 |
176,544 |
+7,603 |
Hover/Click |
Jan22 |
211027 |
6.032 |
6.360 |
5.982 |
6.277 |
+0.184 |
57,036 |
231,052 |
+106 |
Hover/Click |
Feb22 |
211027 |
5.939 |
6.233 |
5.869 |
6.151 |
+0.171 |
17,078 |
74,358 |
+1,524 |
Hover/Click |
Mar22 |
211027 |
5.561 |
5.814 |
5.523 |
5.755 |
+0.132 |
27,194 |
154,762 |
+2,353 |
Hover/Click |
Apr22 |
211027 |
4.199 |
4.276 |
4.133 |
4.256 |
+0.047 |
23,546 |
114,372 |
+1,409 |
Hover/Click |
May22 |
211027 |
4.075 |
4.137 |
4.009 |
4.119 |
+0.037 |
23,329 |
118,405 |
+4,387 |
Hover/Click |
Jun22 |
211027 |
4.111 |
4.164 |
4.040 |
4.148 |
+0.034 |
16,422 |
41,306 |
+567 |
Hover/Click |
Jul22 |
211027 |
4.141 |
4.202 |
4.084 |
4.182 |
+0.029 |
7,976 |
38,407 |
-377 |
Hover/Click |
Aug22 |
211027 |
4.139 |
4.204 |
4.087 |
4.184 |
+0.030 |
3,121 |
29,815 |
+262 |
Hover/Click |
Sep22 |
211027 |
4.123 |
4.183 |
4.063 |
4.164 |
+0.032 |
2,584 |
32,974 |
+360 |
Hover/Click |
Oct22 |
211027 |
4.160 |
4.213 |
4.093 |
4.195 |
+0.034 |
9,261 |
82,955 |
+799 |
Hover/Click |
Nov22 |
211027 |
4.236 |
4.292 |
4.180 |
4.275 |
+0.032 |
1,833 |
34,801 |
+294 |
Hover/Click |
Dec22 |
211027 |
4.433 |
4.451 |
4.341 |
4.434 |
+0.032 |
853 |
25,905 |
+206 |
Hover/Click |
Jan23 |
211027 |
4.518 |
4.541 |
4.433 |
4.520 |
+0.032 |
3,096 |
29,983 |
+763 |
Hover/Click |
Feb23 |
211027 |
4.397 |
4.420 |
4.322 |
4.400 |
+0.025 |
807 |
10,782 |
+147 |
Hover/Click |
Total Volume and Open Interest |
413,505 |
1,311,636 |
+15,016 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211027 |
86.07 |
86.28 |
84.05 |
84.58 |
-1.82 |
294,554 |
255,585 |
-36,724 |
Hover/Click |
Jan22 |
211027 |
85.31 |
85.56 |
83.35 |
83.87 |
-1.78 |
320,225 |
568,477 |
-4,683 |
Hover/Click |
Feb22 |
211027 |
84.22 |
84.44 |
82.26 |
82.76 |
-1.76 |
140,468 |
239,212 |
+1,720 |
Hover/Click |
Mar22 |
211027 |
83.14 |
83.35 |
81.27 |
81.74 |
-1.72 |
88,162 |
199,767 |
+6,546 |
Hover/Click |
Apr22 |
211027 |
82.20 |
82.38 |
80.39 |
80.85 |
-1.67 |
33,771 |
80,982 |
+1,074 |
Hover/Click |
May22 |
211027 |
81.35 |
81.53 |
79.63 |
80.07 |
-1.60 |
29,084 |
58,105 |
+1,210 |
Hover/Click |
Jun22 |
211027 |
80.54 |
80.72 |
78.90 |
79.32 |
-1.55 |
75,500 |
174,816 |
-140 |
Hover/Click |
Jul22 |
211027 |
79.93 |
79.94 |
78.20 |
78.59 |
-1.50 |
14,097 |
64,498 |
+1,195 |
Hover/Click |
Aug22 |
211027 |
78.92 |
79.08 |
77.57 |
77.94 |
-1.44 |
9,013 |
45,537 |
+208 |
Hover/Click |
Sep22 |
211027 |
78.00 |
78.00 |
76.92 |
77.30 |
-1.38 |
12,264 |
44,579 |
+1,260 |
Hover/Click |
Oct22 |
211027 |
76.69 |
76.69 |
76.69 |
76.69 |
-1.33 |
5,363 |
25,838 |
-720 |
Hover/Click |
Nov22 |
211027 |
76.12 |
76.12 |
76.12 |
76.12 |
-1.27 |
2,917 |
26,874 |
-490 |
Hover/Click |
Dec22 |
211027 |
76.49 |
76.67 |
75.23 |
75.57 |
-1.22 |
55,110 |
176,084 |
+365 |
Hover/Click |
Jan23 |
211027 |
75.01 |
75.01 |
75.01 |
75.01 |
-1.18 |
1,032 |
17,067 |
-139 |
Hover/Click |
Total Volume and Open Interest |
1,102,843 |
2,346,618 |
-29,350 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Nov21 |
211027 |
739.00 |
740.25 |
720.00 |
726.75 |
-16.25 |
46,715 |
163,050 |
-6,776 |
Hover/Click |
Dec21 |
211027 |
732.25 |
733.75 |
714.75 |
721.25 |
-14.75 |
93,544 |
219,602 |
-4,015 |
Hover/Click |
Jan22 |
211027 |
725.00 |
726.00 |
708.25 |
714.50 |
-14.00 |
45,722 |
163,730 |
+1,419 |
Hover/Click |
Feb22 |
211027 |
718.25 |
718.50 |
702.25 |
708.00 |
-13.75 |
13,890 |
70,369 |
+50 |
Hover/Click |
Mar22 |
211027 |
710.75 |
710.75 |
695.50 |
701.00 |
-13.25 |
11,933 |
61,893 |
+1,930 |
Hover/Click |
Apr22 |
211027 |
702.00 |
702.75 |
688.25 |
693.25 |
-13.25 |
4,731 |
23,524 |
+12 |
Hover/Click |
May22 |
211027 |
693.25 |
694.50 |
681.50 |
686.50 |
-12.75 |
3,338 |
22,204 |
-247 |
Hover/Click |
Jun22 |
211027 |
688.25 |
688.50 |
676.00 |
680.50 |
-12.50 |
10,275 |
71,443 |
+1,139 |
Hover/Click |
Jul22 |
211027 |
683.75 |
684.00 |
672.75 |
676.50 |
-12.00 |
1,312 |
16,920 |
+114 |
Hover/Click |
Aug22 |
211027 |
679.75 |
680.25 |
670.00 |
673.50 |
-11.50 |
908 |
11,166 |
+174 |
Hover/Click |
Total Volume and Open Interest |
240,566 |
933,607 |
-5,544 |
|
Ethanol(CBOT) |
Nov21 |
211027 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Dec21 |
211027 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
211027 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211027 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211027 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211027 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211027 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211027 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211027 |
84.27 |
84.45 |
82.03 |
82.66 |
-1.99 |
72,191 |
97,215 |
-1,378 |
Hover/Click |
Jan22 |
211027 |
82.99 |
83.09 |
80.89 |
81.48 |
-1.88 |
71,356 |
49,294 |
+366 |
Hover/Click |
Feb22 |
211027 |
81.58 |
81.58 |
79.58 |
80.09 |
-1.80 |
57,324 |
20,781 |
-1,445 |
Hover/Click |
Mar22 |
211027 |
79.71 |
80.03 |
78.47 |
78.84 |
-1.72 |
35,093 |
40,198 |
+204 |
Hover/Click |
Apr22 |
211027 |
78.58 |
78.82 |
77.48 |
77.75 |
-1.64 |
20,035 |
14,724 |
-189 |
Hover/Click |
May22 |
211027 |
77.58 |
77.81 |
76.67 |
76.79 |
-1.57 |
8,357 |
10,116 |
+101 |
Hover/Click |
Jun22 |
211027 |
76.66 |
76.95 |
75.61 |
75.92 |
-1.50 |
24,739 |
53,083 |
+1,178 |
Hover/Click |
Jul22 |
211027 |
75.90 |
76.05 |
75.11 |
75.11 |
-1.46 |
1,115 |
6,444 |
-112 |
Hover/Click |
Aug22 |
211027 |
75.13 |
75.30 |
74.30 |
74.37 |
-1.40 |
599 |
4,606 |
+1 |
Hover/Click |
Sep22 |
211027 |
74.80 |
74.80 |
73.68 |
73.68 |
-1.35 |
3,303 |
14,432 |
+776 |
Hover/Click |
Oct22 |
211027 |
73.03 |
73.03 |
73.03 |
73.03 |
-1.31 |
970 |
5,925 |
-13 |
Hover/Click |
Nov22 |
211027 |
72.44 |
72.44 |
72.44 |
72.44 |
-1.25 |
1,084 |
7,833 |
-254 |
Hover/Click |
Dec22 |
211027 |
72.41 |
72.44 |
71.64 |
71.86 |
-1.20 |
16,510 |
84,080 |
+879 |
Hover/Click |
Jan23 |
211027 |
71.24 |
71.24 |
71.24 |
71.24 |
-1.15 |
336 |
4,279 |
+76 |
Hover/Click |
Feb23 |
211027 |
70.66 |
70.66 |
70.66 |
70.66 |
-1.10 |
339 |
1,435 |
+24 |
Hover/Click |
Mar23 |
211027 |
70.12 |
70.12 |
70.12 |
70.12 |
-1.05 |
233 |
7,040 |
-27 |
Hover/Click |
Total Volume and Open Interest |
317,420 |
504,865 |
+352 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211027 |
93.955 |
94.005 |
93.675 |
93.798 |
-0.143 |
25,860 |
56,185 |
+50 |
Hover/Click |
Mar22 |
211027 |
93.830 |
93.915 |
93.650 |
93.743 |
-0.132 |
86 |
2,002 |
+3 |
Hover/Click |
Jun22 |
211027 |
93.700 |
93.805 |
93.675 |
93.723 |
-0.132 |
26 |
84 |
+6 |
Hover/Click |
Total Volume and Open Interest |
25,972 |
58,271 |
+59 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
75.04 |
75.38 |
74.89 |
75.27 |
+0.19 |
60,326 |
159,563 |
+479 |
Hover/Click |
Mar22 |
211027 |
75.33 |
75.40 |
74.91 |
75.29 |
+0.18 |
20 |
188 |
+9 |
Hover/Click |
Jun22 |
211027 |
75.26 |
75.36 |
74.91 |
75.26 |
+0.15 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,408 |
160,057 |
+526 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
137.64 |
137.81 |
137.09 |
137.46 |
-0.20 |
61,953 |
150,617 |
+954 |
Hover/Click |
Mar22 |
211027 |
137.65 |
137.77 |
137.03 |
137.41 |
-0.22 |
39 |
2,235 |
+21 |
Hover/Click |
Jun22 |
211027 |
137.50 |
137.57 |
136.89 |
137.21 |
-0.26 |
0 |
483 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,009 |
154,455 |
+977 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
80.71 |
81.30 |
80.41 |
81.01 |
+0.28 |
52,908 |
157,858 |
-3,109 |
Hover/Click |
Mar22 |
211027 |
80.72 |
81.28 |
80.44 |
80.99 |
+0.26 |
105 |
1,906 |
+23 |
Hover/Click |
Jun22 |
211027 |
80.65 |
81.14 |
80.39 |
80.88 |
+0.20 |
34 |
577 |
+22 |
Hover/Click |
Sep22 |
211027 |
80.71 |
80.96 |
80.39 |
80.71 |
+0.13 |
0 |
185 |
+0 |
Hover/Click |
Total Volume and Open Interest |
53,092 |
161,488 |
-3,053 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
87.64 |
88.22 |
87.58 |
87.93 |
+0.31 |
86,115 |
257,679 |
-424 |
Hover/Click |
Mar22 |
211027 |
87.78 |
88.34 |
87.70 |
88.04 |
+0.30 |
63 |
692 |
+1 |
Hover/Click |
Jun22 |
211027 |
87.88 |
88.42 |
87.81 |
88.15 |
+0.31 |
5 |
5 |
-1 |
Hover/Click |
Total Volume and Open Interest |
86,527 |
259,556 |
-289 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
108.84 |
109.24 |
108.78 |
109.14 |
+0.29 |
19,683 |
54,118 |
-226 |
Hover/Click |
Mar22 |
211027 |
109.34 |
109.53 |
109.10 |
109.44 |
+0.28 |
15 |
342 |
+4 |
Hover/Click |
Jun22 |
211027 |
109.73 |
109.73 |
109.73 |
109.73 |
+0.29 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,698 |
54,497 |
-222 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
116.06 |
116.38 |
115.95 |
116.20 |
+0.12 |
160,431 |
664,105 |
+6,745 |
Hover/Click |
Mar22 |
211027 |
116.42 |
116.65 |
116.24 |
116.47 |
+0.11 |
697 |
15,214 |
+64 |
Hover/Click |
Jun22 |
211027 |
116.59 |
116.88 |
116.48 |
116.72 |
+0.12 |
45 |
1,238 |
+2 |
Hover/Click |
Total Volume and Open Interest |
161,527 |
685,440 |
+6,947 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
491.13 |
492.75 |
488.13 |
489.50 |
-1.75 |
28,106 |
160,108 |
+1,199 |
Hover/Click |
Mar22 |
211027 |
481.50 |
485.38 |
481.00 |
482.13 |
-1.88 |
0 |
116 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,106 |
160,237 |
+1,199 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Nov21 |
211027 |
179.00 |
180.50 |
178.00 |
179.50 |
-0.05 |
11,508 |
23,651 |
-1,762 |
|
Dec21 |
211027 |
178.50 |
179.45 |
177.10 |
178.55 |
+0.05 |
6,179 |
10,857 |
+3,551 |
Hover/Click |
Jan22 |
211027 |
177.70 |
178.05 |
176.30 |
177.25 |
-0.05 |
75 |
340 |
+68 |
|
Feb22 |
211027 |
176.10 |
176.10 |
176.10 |
176.10 |
+0.15 |
|
|
|
|
Total Volume and Open Interest |
17,762 |
34,849 |
+1,857 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
159~050 |
161~050 |
158~240 |
160~310 |
+2~000 |
299,913 |
1,173,352 |
-8,198 |
Hover/Click |
Mar22 |
211027 |
157~090 |
159~180 |
157~060 |
159~130 |
+2~000 |
11 |
611 |
+1 |
Hover/Click |
Jun22 |
211027 |
159~130 |
159~130 |
159~130 |
159~130 |
+2~000 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
299,925 |
1,173,964 |
-8,196 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
130~205 |
131~070 |
130~140 |
131~055 |
+0~180 |
1,252,112 |
3,969,911 |
-63,501 |
Hover/Click |
Mar22 |
211027 |
129~220 |
130~120 |
129~190 |
130~105 |
+0~185 |
4,641 |
9,393 |
+2,424 |
Hover/Click |
Jun22 |
211027 |
129~160 |
130~000 |
129~160 |
130~000 |
+0~160 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,256,753 |
3,979,304 |
-61,077 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
121~250 |
121~310 |
121~172 |
121~296 |
+0~052 |
702,771 |
3,577,361 |
-22,801 |
Hover/Click |
Mar22 |
211027 |
121~100 |
121~100 |
120~286 |
121~092 |
+0~054 |
11 |
43 |
-1 |
Hover/Click |
Jun22 |
211027 |
121~092 |
121~092 |
121~092 |
121~092 |
+0~054 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
702,782 |
3,577,404 |
-22,802 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
109~217 |
109~222 |
109~181 |
109~205 |
-0~011 |
360,258 |
2,056,787 |
-21,115 |
Hover/Click |
Mar22 |
211027 |
109~090 |
109~113 |
109~090 |
109~113 |
-0~011 |
0 |
37 |
+0 |
Hover/Click |
Jun22 |
211027 |
109~113 |
109~113 |
109~113 |
109~113 |
-0~011 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
360,258 |
2,056,824 |
-21,115 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
99.805 |
99.810 |
99.790 |
99.795 |
-0.010 |
172,764 |
1,322,830 |
+27,711 |
|
Mar22 |
211027 |
99.780 |
99.785 |
99.760 |
99.770 |
-0.010 |
234,502 |
1,033,455 |
+5,626 |
|
Jun22 |
211027 |
99.630 |
99.630 |
99.570 |
99.595 |
-0.030 |
181,648 |
912,181 |
-11,382 |
|
Sep22 |
211027 |
99.450 |
99.450 |
99.360 |
99.400 |
-0.045 |
191,046 |
758,244 |
-2,635 |
|
Dec22 |
211027 |
99.215 |
99.220 |
99.120 |
99.170 |
-0.045 |
180,455 |
1,489,627 |
-7,278 |
|
Mar23 |
211027 |
99.025 |
99.040 |
98.920 |
98.985 |
-0.045 |
140,893 |
964,528 |
-2,238 |
|
Jun23 |
211027 |
98.840 |
98.860 |
98.735 |
98.810 |
-0.030 |
130,179 |
759,948 |
+1,841 |
|
Sep23 |
211027 |
98.630 |
98.660 |
98.525 |
98.620 |
-0.010 |
107,740 |
687,565 |
-1,421 |
|
Dec23 |
211027 |
98.530 |
98.565 |
98.445 |
98.545 |
+0.015 |
158,057 |
1,224,986 |
+7,033 |
|
Mar24 |
211027 |
98.450 |
98.495 |
98.380 |
98.485 |
+0.040 |
80,847 |
384,841 |
+2,880 |
|
Jun24 |
211027 |
98.375 |
98.450 |
98.325 |
98.435 |
+0.065 |
66,480 |
404,889 |
-2,218 |
|
Sep24 |
211027 |
98.305 |
98.400 |
98.270 |
98.385 |
+0.085 |
85,298 |
346,119 |
-16,195 |
|
Dec24 |
211027 |
98.245 |
98.355 |
98.205 |
98.340 |
+0.105 |
80,589 |
899,065 |
-939 |
|
Mar25 |
211027 |
98.210 |
98.335 |
98.175 |
98.320 |
+0.120 |
28,723 |
321,620 |
-5,165 |
|
Jun25 |
211027 |
98.175 |
98.310 |
98.140 |
98.295 |
+0.130 |
23,566 |
183,263 |
-2,447 |
|
Sep25 |
211027 |
98.140 |
98.280 |
98.105 |
98.265 |
+0.135 |
24,429 |
147,903 |
+1,233 |
|
Dec25 |
211027 |
98.090 |
98.240 |
98.060 |
98.225 |
+0.140 |
24,301 |
167,736 |
+2,469 |
|
Mar26 |
211027 |
98.070 |
98.215 |
98.035 |
98.200 |
+0.140 |
13,424 |
102,556 |
+767 |
|
Total Volume and Open Interest |
2,000,317 |
12,609,858 |
-1,507 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211027 |
192~21 |
196~24 |
192~03 |
196~12 |
+3~30 |
129,689 |
1,215,782 |
-6,272 |
|
Mar22 |
211027 |
193~00 |
195~28 |
191~09 |
195~17 |
+3~31 |
2 |
519 |
+1 |
|
Jun22 |
211027 |
195~17 |
195~17 |
195~17 |
195~17 |
+3~31 |
|
|
|
|
Total Volume and Open Interest |
129,691 |
1,216,301 |
-6,271 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211027 |
144~115 |
145~165 |
144~020 |
145~130 |
+1~045 |
214,211 |
1,544,710 |
-367 |
|
Mar22 |
211027 |
144~150 |
145~120 |
143~295 |
145~105 |
+1~070 |
1 |
640 |
+1 |
|
Jun22 |
211027 |
145~105 |
145~105 |
145~105 |
145~105 |
+1~070 |
|
|
|
|
Total Volume and Open Interest |
214,212 |
1,545,350 |
-366 |
|
30 Day Federal Funds(CBOT) |
Oct21 |
211027 |
99.920 |
99.923 |
99.920 |
99.923 |
+0.003 |
1,176 |
128,056 |
-179 |
|
Nov21 |
211027 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
8,907 |
115,385 |
+2,781 |
|
Dec21 |
211027 |
99.925 |
99.930 |
99.920 |
99.925 |
unch |
4,433 |
92,761 |
+2,152 |
|
Jan22 |
211027 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
3,633 |
112,296 |
+451 |
|
Feb22 |
211027 |
99.910 |
99.915 |
99.905 |
99.910 |
unch |
11,704 |
90,759 |
-1,222 |
|
Mar22 |
211027 |
99.895 |
99.900 |
99.890 |
99.890 |
-0.005 |
8,712 |
48,849 |
-121 |
|
Total Volume and Open Interest |
142,378 |
1,287,745 |
+3,921 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
211027 |
151.13 |
151.30 |
151.08 |
151.30 |
+0.15 |
897 |
14,353 |
-6 |
Hover/Click |
Mar22 |
211027 |
151.30 |
151.30 |
151.30 |
151.30 |
+0.15 |
|
|
|
Hover/Click |
Jun22 |
211027 |
151.30 |
151.30 |
151.30 |
151.30 |
+0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
897 |
14,353 |
-6 |
|
Euro-Buxl(EUREX) |
Dec21 |
211027 |
205.86 |
210.18 |
205.48 |
209.06 |
+3.72 |
83,426 |
350,556 |
-983 |
|
Mar22 |
211027 |
205.78 |
208.42 |
205.78 |
207.38 |
+3.72 |
0 |
60,504 |
+0 |
|
Jun22 |
211027 |
206.16 |
206.16 |
206.16 |
206.16 |
+3.72 |
|
|
|
|
Total Volume and Open Interest |
83,426 |
411,060 |
-983 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211027 |
168.78 |
169.83 |
168.51 |
169.54 |
+0.85 |
583,711 |
1,548,763 |
-103,117 |
Hover/Click |
Mar22 |
211027 |
170.29 |
171.55 |
170.29 |
171.26 |
+0.95 |
4,479 |
61,959 |
+4,370 |
Hover/Click |
Jun22 |
211027 |
168.74 |
168.74 |
168.74 |
168.74 |
+0.82 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
588,190 |
1,610,724 |
-98,747 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211027 |
134.24 |
134.50 |
134.07 |
134.41 |
+0.17 |
442,205 |
1,499,790 |
-70,888 |
Hover/Click |
Mar22 |
211027 |
133.36 |
133.41 |
133.31 |
133.31 |
+0.17 |
12,638 |
24,886 |
+8,901 |
Hover/Click |
Jun22 |
211027 |
134.18 |
134.18 |
134.18 |
134.18 |
+0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
454,843 |
1,524,676 |
-61,987 |
|
Euro-Schatz(EUREX) |
Dec21 |
211027 |
112.13 |
112.15 |
112.08 |
112.11 |
-0.03 |
285,347 |
1,468,071 |
-15,771 |
|
Mar22 |
211027 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.03 |
0 |
1 |
+0 |
|
Jun22 |
211027 |
112.72 |
112.72 |
112.72 |
112.72 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
285,347 |
1,468,072 |
-15,771 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211027 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,148 |
+0 |
|
Mar22 |
211027 |
100.505 |
100.505 |
100.505 |
100.505 |
-0.010 |
0 |
1,103 |
+0 |
|
Jun22 |
211027 |
100.450 |
100.455 |
100.450 |
100.455 |
-0.015 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
3,868 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211027 |
124~20 |
125~28 |
124~18 |
125~21 |
+1~07 |
230,098 |
849,693 |
-2,009 |
Hover/Click |
Mar22 |
211027 |
124~24 |
124~24 |
124~15 |
124~24 |
+1~07 |
2,760 |
61,046 |
+1,661 |
Hover/Click |
Total Volume and Open Interest |
232,858 |
910,739 |
-348 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211027 |
99.57 |
99.58 |
99.51 |
99.54 |
-0.04 |
42,431 |
577,387 |
-14,353 |
|
Mar22 |
211027 |
99.21 |
99.21 |
99.05 |
99.13 |
-0.07 |
18,749 |
363,565 |
-4,690 |
|
Jun22 |
211027 |
98.99 |
98.99 |
98.86 |
98.91 |
-0.08 |
15,848 |
243,817 |
+768 |
|
Sep22 |
211027 |
98.84 |
98.85 |
98.73 |
98.78 |
-0.07 |
28,381 |
358,711 |
-8,133 |
|
Dec22 |
211027 |
98.78 |
98.78 |
98.68 |
98.71 |
-0.07 |
24,120 |
574,383 |
-1,818 |
|
Mar23 |
211027 |
98.75 |
98.75 |
98.66 |
98.69 |
-0.06 |
11,251 |
242,699 |
+324 |
|
Total Volume and Open Interest |
235,959 |
4,125,606 |
-37,743 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211027 |
100.545 |
100.545 |
100.535 |
100.540 |
unch |
17,595 |
461,146 |
-1,207 |
|
Mar22 |
211027 |
100.515 |
100.520 |
100.480 |
100.500 |
-0.015 |
40,797 |
310,258 |
-638 |
|
Jun22 |
211027 |
100.470 |
100.475 |
100.410 |
100.450 |
-0.020 |
40,030 |
302,896 |
-2,292 |
|
Total Volume and Open Interest |
540,212 |
4,098,145 |
-9,557 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211027 |
99.91 |
99.92 |
99.88 |
99.90 |
-0.02 |
8,144 |
152,092 |
+114 |
|
Mar22 |
211027 |
99.82 |
99.83 |
99.72 |
99.76 |
-0.07 |
14,398 |
196,304 |
+2,505 |
|
Jun22 |
211027 |
99.64 |
99.65 |
99.42 |
99.50 |
-0.15 |
23,872 |
175,235 |
+4,397 |
|
Sep22 |
211027 |
99.40 |
99.41 |
99.08 |
99.16 |
-0.25 |
28,720 |
152,503 |
+2,974 |
|
Dec22 |
211027 |
99.16 |
99.16 |
98.78 |
98.86 |
-0.30 |
13,659 |
114,350 |
-609 |
|
Mar23 |
211027 |
98.95 |
98.95 |
98.56 |
98.64 |
-0.32 |
11,898 |
69,305 |
+27 |
|
Jun23 |
211027 |
98.76 |
98.76 |
98.39 |
98.47 |
-0.30 |
9,446 |
56,224 |
+1,837 |
|
Sep23 |
211027 |
98.61 |
98.61 |
98.26 |
98.33 |
-0.29 |
5,395 |
55,667 |
+757 |
|
Dec23 |
211027 |
98.43 |
98.43 |
98.11 |
98.15 |
-0.28 |
416 |
2,235 |
-88 |
|
Mar24 |
211027 |
98.06 |
98.06 |
98.03 |
98.03 |
-0.29 |
0 |
489 |
+0 |
|
Total Volume and Open Interest |
115,960 |
974,643 |
+11,924 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211027 |
98.18 |
98.21 |
98.07 |
98.17 |
unch |
136,319 |
1,251,623 |
-15,148 |
|
Mar22 |
211027 |
98.17 |
98.17 |
98.17 |
98.17 |
unch |
0 |
30 |
+0 |
|
Total Volume and Open Interest |
136,319 |
1,251,653 |
-15,148 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211027 |
99.04 |
99.04 |
98.78 |
98.86 |
-0.17 |
157,087 |
724,189 |
+473 |
|
Mar22 |
211027 |
98.86 |
98.86 |
98.86 |
98.86 |
-0.17 |
0 |
105 |
+0 |
|
Total Volume and Open Interest |
157,087 |
724,294 |
+473 |
|
Gold(CMX) |
Weekly |
Monthly |
Oct21 |
211027 |
1791.5 |
1797.9 |
1790.5 |
1797.9 |
+5.2 |
140 |
437 |
-202 |
Hover/Click |
Dec21 |
211027 |
1795.0 |
1801.0 |
1784.3 |
1798.8 |
+5.4 |
153,589 |
408,387 |
+4,747 |
Hover/Click |
Feb22 |
211027 |
1796.5 |
1802.7 |
1786.7 |
1800.8 |
+5.4 |
6,075 |
67,499 |
+3,903 |
Hover/Click |
Apr22 |
211027 |
1797.6 |
1804.0 |
1788.6 |
1802.6 |
+5.5 |
951 |
12,931 |
+493 |
Hover/Click |
Jun22 |
211027 |
1799.5 |
1806.2 |
1789.9 |
1804.2 |
+5.5 |
1,941 |
16,708 |
+586 |
Hover/Click |
Aug22 |
211027 |
1799.8 |
1806.0 |
1795.5 |
1805.9 |
+5.5 |
688 |
2,366 |
+198 |
Hover/Click |
Oct22 |
211027 |
1807.5 |
1807.5 |
1807.5 |
1807.5 |
+5.5 |
151 |
1,935 |
+149 |
Hover/Click |
Dec22 |
211027 |
1800.6 |
1809.3 |
1798.3 |
1809.3 |
+5.6 |
247 |
5,266 |
+103 |
Hover/Click |
Feb23 |
211027 |
1812.1 |
1812.1 |
1812.1 |
1812.1 |
+5.6 |
|
|
|
Hover/Click |
Apr23 |
211027 |
1815.3 |
1815.3 |
1815.3 |
1815.3 |
+5.6 |
0 |
4 |
+0 |
Hover/Click |
Jun23 |
211027 |
1818.5 |
1818.5 |
1818.5 |
1818.5 |
+5.6 |
0 |
9 |
+0 |
Hover/Click |
Aug23 |
211027 |
1821.5 |
1821.5 |
1821.5 |
1821.5 |
+5.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
164,006 |
516,389 |
+9,981 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211027 |
2422.0 |
2433.0 |
2390.5 |
2419.1 |
+10.3 |
44,827 |
115,669 |
+39 |
Hover/Click |
Mar22 |
211027 |
2426.0 |
2437.0 |
2395.0 |
2424.1 |
+10.5 |
1,912 |
18,411 |
+251 |
Hover/Click |
May22 |
211027 |
2435.0 |
2440.0 |
2401.0 |
2427.5 |
+10.7 |
343 |
3,457 |
+1 |
Hover/Click |
Jul22 |
211027 |
2412.5 |
2436.0 |
2410.0 |
2431.3 |
+10.9 |
228 |
2,108 |
+94 |
Hover/Click |
Sep22 |
211027 |
2423.5 |
2436.5 |
2423.5 |
2435.4 |
+10.6 |
30 |
1,089 |
-4 |
Hover/Click |
Dec22 |
211027 |
2436.0 |
2452.5 |
2416.5 |
2443.0 |
+10.6 |
52 |
1,026 |
+18 |
Hover/Click |
Mar23 |
211027 |
2448.4 |
2448.4 |
2448.4 |
2448.4 |
+10.6 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
47,782 |
143,580 |
+396 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211027 |
1031.8 |
1033.8 |
1010.6 |
1019.3 |
-13.6 |
13,505 |
56,788 |
+142 |
Hover/Click |
Apr22 |
211027 |
1032.3 |
1032.3 |
1012.8 |
1020.8 |
-13.6 |
229 |
2,080 |
+29 |
Hover/Click |
Jul22 |
211027 |
1027.8 |
1027.8 |
1019.8 |
1022.3 |
-13.7 |
25 |
120 |
+2 |
Hover/Click |
Oct22 |
211027 |
1024.4 |
1024.4 |
1024.4 |
1024.4 |
-13.9 |
0 |
43 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,915 |
59,579 |
+175 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211027 |
2004.00 |
2019.00 |
1931.00 |
1974.30 |
-30.50 |
1,777 |
8,452 |
+22 |
Hover/Click |
Mar22 |
211027 |
2008.50 |
2009.00 |
1941.00 |
1976.30 |
-30.20 |
511 |
1,425 |
+385 |
Hover/Click |
Jun22 |
211027 |
1979.00 |
1979.00 |
1979.00 |
1979.00 |
-30.20 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,288 |
9,880 |
+407 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211027 |
449.55 |
451.00 |
436.30 |
438.95 |
-9.65 |
54,919 |
127,723 |
-1,594 |
Hover/Click |
Mar22 |
211027 |
447.40 |
448.80 |
434.65 |
437.35 |
-9.60 |
8,118 |
52,427 |
-448 |
Hover/Click |
May22 |
211027 |
446.55 |
447.50 |
432.85 |
436.60 |
-9.50 |
2,850 |
16,631 |
+279 |
Hover/Click |
Jul22 |
211027 |
446.30 |
446.30 |
433.65 |
435.60 |
-9.40 |
1,992 |
11,890 |
+20 |
Hover/Click |
Sep22 |
211027 |
437.90 |
438.20 |
433.30 |
434.50 |
-9.30 |
797 |
2,979 |
+40 |
Hover/Click |
Total Volume and Open Interest |
71,185 |
223,563 |
-1,680 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211027 |
35646 |
35715 |
35383 |
35389 |
-255 |
138,321 |
107,455 |
+277 |
Hover/Click |
Mar22 |
211027 |
35586 |
35623 |
35300 |
35302 |
-255 |
32 |
973 |
-5 |
Hover/Click |
Jun22 |
211027 |
35195 |
35195 |
35195 |
35195 |
-262 |
0 |
2 |
+0 |
Hover/Click |
Sep22 |
211027 |
35280 |
35280 |
35076 |
35076 |
-261 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
138,353 |
108,430 |
+272 |
|
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 |
211027 |
4563.75 |
4576.75 |
4543.75 |
4544.50 |
-20.75 |
1,031,431 |
2,320,398 |
+20,754 |
Hover/Click |
Mar22 |
211027 |
4561.00 |
4570.00 |
4537.50 |
4538.00 |
-20.50 |
1,665 |
38,353 |
+4,198 |
Hover/Click |
Jun22 |
211027 |
4545.25 |
4560.00 |
4529.00 |
4529.00 |
-20.50 |
23 |
46,662 |
+20 |
Hover/Click |
Sep22 |
211027 |
4521.50 |
4521.50 |
4521.50 |
4521.50 |
-20.50 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,033,119 |
2,407,211 |
+24,972 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
15532.25 |
15717.50 |
15507.25 |
15587.25 |
+42.25 |
456,009 |
240,632 |
+1,516 |
Hover/Click |
Mar22 |
211027 |
15562.75 |
15718.50 |
15510.00 |
15589.75 |
+42.75 |
646 |
1,940 |
+36 |
Hover/Click |
Jun22 |
211027 |
15601.00 |
15692.50 |
15513.00 |
15579.00 |
+42.00 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
456,655 |
242,593 |
+1,552 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211027 |
2787.20 |
2789.80 |
2742.80 |
2743.90 |
-44.10 |
11,919 |
40,881 |
+419 |
Hover/Click |
Mar22 |
211027 |
2761.20 |
2761.20 |
2752.90 |
2752.90 |
-44.10 |
0 |
1 |
+0 |
Hover/Click |
Jun22 |
211027 |
2763.70 |
2763.70 |
2763.70 |
2763.70 |
-43.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,919 |
40,882 |
+419 |
|
Volatility Index(CBOE) |
Oct21 |
211020 |
16.00 |
16.15 |
15.35 |
15.35 |
-0.61 |
54,049 |
30,764 |
-11,703 |
|
Nov21 |
211027 |
18.95 |
19.50 |
18.40 |
19.35 |
+0.43 |
47,557 |
181,529 |
-7,857 |
|
Dec21 |
211027 |
20.82 |
21.35 |
20.35 |
21.30 |
+0.50 |
34,842 |
74,031 |
+4,712 |
|
Jan22 |
211027 |
22.42 |
22.85 |
22.10 |
22.80 |
+0.40 |
11,210 |
36,537 |
+1,374 |
|
Total Volume and Open Interest |
103,254 |
337,694 |
-2,488 |
|
S & P 600(CME) |
Dec21 |
211027 |
1354.10 |
1354.10 |
1354.10 |
1354.10 |
-27.70 |
|
|
|
|
Mar22 |
211027 |
1355.00 |
1355.00 |
1355.00 |
1355.00 |
-27.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211027 |
2293.30 |
2296.50 |
2248.80 |
2249.50 |
-44.40 |
143,744 |
456,707 |
+1,749 |
Hover/Click |
Mar22 |
211027 |
2287.10 |
2293.30 |
2247.10 |
2247.20 |
-44.30 |
112 |
412 |
+62 |
Hover/Click |
Jun22 |
211027 |
2241.00 |
2241.00 |
2241.00 |
2241.00 |
-43.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
143,856 |
457,119 |
+1,811 |
|
Nikkei 225(CME) |
Dec21 |
211027 |
28955 |
29155 |
28645 |
28665 |
-330 |
4,805 |
18,187 |
-89 |
|
Mar22 |
211027 |
28800 |
29125 |
28670 |
28675 |
-310 |
10 |
12 |
+0 |
|
Total Volume and Open Interest |
4,815 |
18,199 |
-89 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211027 |
29135 |
29250 |
28865 |
28995 |
-135 |
44,452 |
103,183 |
-1,229 |
|
Mar22 |
211027 |
28955 |
28955 |
28955 |
28955 |
-130 |
1 |
945 |
+0 |
|
Jun22 |
211027 |
28760 |
28760 |
28760 |
28760 |
-130 |
0 |
3,011 |
+0 |
|
Total Volume and Open Interest |
44,453 |
131,728 |
-1,229 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211027 |
28990 |
29140 |
28860 |
29000 |
-130 |
409,870 |
297,976 |
+27 |
|
Mar22 |
211027 |
29070 |
29195 |
28805 |
28940 |
-130 |
11,548 |
22,300 |
+415 |
|
Jun22 |
211027 |
28895 |
28950 |
28595 |
28720 |
-130 |
201 |
1,634 |
-6 |
|
Total Volume and Open Interest |
440,487 |
343,077 |
+540 |
|
Nikkei 225(JPX) |
Dec21 |
211027 |
28990 |
29140 |
28860 |
29000 |
-130 |
30,095 |
253,392 |
+126 |
|
Mar22 |
211027 |
28940 |
29080 |
28810 |
28940 |
-130 |
173 |
19,178 |
+39 |
|
Jun22 |
211027 |
28720 |
28720 |
28720 |
28720 |
-130 |
1 |
4,830 |
+0 |
|
Total Volume and Open Interest |
30,269 |
324,575 |
+337 |
|
Nikkei 225(CME) Yen |
Dec21 |
211027 |
28935 |
29135 |
28630 |
28640 |
-335 |
27,057 |
52,031 |
-367 |
|
Mar22 |
211027 |
28585 |
29045 |
28585 |
28585 |
-330 |
1 |
19 |
+1 |
|
Jun22 |
211027 |
28380 |
28380 |
28380 |
28380 |
-330 |
|
|
|
|
Total Volume and Open Interest |
27,058 |
52,053 |
-366 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211027 |
28640 |
28640 |
28640 |
28640 |
-340 |
|
|
|
|
Mar22 |
211027 |
28590 |
28590 |
28590 |
28590 |
-330 |
|
|
|
|
Jun22 |
211027 |
28380 |
28380 |
28380 |
28380 |
-330 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov21 |
211027 |
6761.0 |
6767.0 |
6726.0 |
6748.5 |
-13.5 |
37,940 |
251,028 |
+4,082 |
|
Dec21 |
211027 |
6748.0 |
6748.0 |
6716.0 |
6738.0 |
-13.5 |
376 |
34,252 |
-9 |
|
Jan22 |
211027 |
6727.5 |
6727.5 |
6727.5 |
6727.5 |
-13.5 |
|
|
|
|
Mar22 |
211027 |
6720.5 |
6720.5 |
6720.5 |
6720.5 |
-12.5 |
0 |
2 |
+1 |
|
Jun22 |
211027 |
6578.5 |
6578.5 |
6578.5 |
6578.5 |
-13.5 |
|
|
|
|
Sep22 |
211027 |
6562.0 |
6562.0 |
6562.0 |
6562.0 |
-13.5 |
|
|
|
|
Total Volume and Open Interest |
38,316 |
294,787 |
+4,074 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Oct21 |
211027 |
26050 |
26092 |
25554 |
25640 |
-399 |
124,676 |
83,093 |
-15,459 |
|
Nov21 |
211027 |
26007 |
26049 |
25506 |
25577 |
-414 |
45,177 |
30,094 |
+21,076 |
|
Dec21 |
211027 |
26016 |
26016 |
25499 |
25570 |
-414 |
474 |
5,374 |
+103 |
|
Total Volume and Open Interest |
170,412 |
121,418 |
+5,756 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211027 |
15740.0 |
15740.0 |
15654.0 |
15687.0 |
-74.0 |
51,455 |
64,469 |
-5,407 |
|
Mar22 |
211027 |
15705.0 |
15705.0 |
15650.0 |
15672.0 |
-74.0 |
1,023 |
1,798 |
+494 |
|
Jun22 |
211027 |
15693.0 |
15693.0 |
15693.0 |
15693.0 |
-73.0 |
1,000 |
1,500 |
+500 |
|
Total Volume and Open Interest |
53,478 |
67,767 |
-4,413 |
|
Mini-DAX(EUREX) |
Dec21 |
211027 |
15735.0 |
15739.0 |
15654.0 |
15687.0 |
-74.0 |
36,475 |
17,660 |
-2,134 |
|
Mar22 |
211027 |
15703.0 |
15715.0 |
15650.0 |
15672.0 |
-74.0 |
27 |
223 |
-7 |
|
Jun22 |
211027 |
15693.0 |
15693.0 |
15693.0 |
15693.0 |
-73.0 |
1 |
1 |
+1 |
|
Total Volume and Open Interest |
36,503 |
17,884 |
-2,140 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211027 |
4211 |
4220 |
4193 |
4208 |
-13 |
430,029 |
2,878,977 |
-67,451 |
|
Mar22 |
211027 |
4187 |
4203 |
4178 |
4192 |
-13 |
4,497 |
58,182 |
+4,290 |
|
Jun22 |
211027 |
4115 |
4115 |
4115 |
4115 |
-13 |
0 |
13,619 |
+0 |
|
Total Volume and Open Interest |
434,526 |
2,957,699 |
-63,161 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211027 |
12108 |
12125 |
12052 |
12067 |
-45 |
25,697 |
133,436 |
+2,225 |
|
Mar22 |
211027 |
11990 |
11990 |
11949 |
11949 |
-45 |
5 |
225 |
+2 |
|
Jun22 |
211027 |
11788 |
11788 |
11788 |
11788 |
-45 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
25,702 |
133,665 |
+2,227 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211027 |
7260.00 |
7260.50 |
7224.50 |
7229.00 |
-26.50 |
55,590 |
618,025 |
-2,677 |
|
Mar22 |
211027 |
7163.00 |
7163.00 |
7163.00 |
7163.00 |
-26.50 |
0 |
747 |
+0 |
|
Jun22 |
211027 |
7106.50 |
7106.50 |
7106.50 |
7106.50 |
-27.50 |
0 |
26 |
+0 |
|
Total Volume and Open Interest |
55,591 |
618,900 |
-2,676 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211027 |
7420.0 |
7449.0 |
7387.0 |
7420.0 |
+2.0 |
29,229 |
237,391 |
-491 |
|
Mar22 |
211027 |
7335.0 |
7335.0 |
7335.0 |
7335.0 |
+1.0 |
0 |
269 |
+0 |
|
Jun22 |
211027 |
7335.0 |
7335.0 |
7335.0 |
7335.0 |
+1.0 |
|
|
|
|
Total Volume and Open Interest |
29,229 |
237,677 |
-491 |
|
FTSE MIB(ISE) |
Dec21 |
211027 |
26785.00 |
26790.00 |
26575.00 |
26649.00 |
-178.00 |
12,142 |
97,584 |
+1,244 |
|
Mar22 |
211027 |
26545.00 |
26670.00 |
26520.00 |
26549.00 |
-178.00 |
39 |
541 |
+22 |
|
Jun22 |
211027 |
26159.00 |
26159.00 |
26159.00 |
26159.00 |
-178.00 |
|
|
|
|
Total Volume and Open Interest |
12,181 |
98,125 |
+1,266 |
|
KOSPI 200(KFE) |
Dec21 |
211027 |
398.20 |
398.75 |
394.50 |
395.45 |
-3.90 |
202,202 |
272,587 |
+983 |
|
Mar22 |
211027 |
394.20 |
394.30 |
390.80 |
391.70 |
-3.70 |
390 |
10,955 |
-189 |
|
Jun22 |
211027 |
393.00 |
393.00 |
393.00 |
393.00 |
-1.00 |
0 |
6,502 |
-2 |
|
Total Volume and Open Interest |
202,592 |
305,581 |
+792 |
|
GSCI(CME) |
Weekly |
Monthly |
Nov21 |
211027 |
587.10 |
590.65 |
587.10 |
590.65 |
-6.55 |
27 |
1,717 |
+24 |
|
Dec21 |
211027 |
588.65 |
588.65 |
588.00 |
588.65 |
-6.55 |
|
|
|
|
Total Volume and Open Interest |
27 |
1,717 |
+24 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|