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