|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon November 08, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Nov21 |
211108 |
1190.00 |
1196.00 |
1177.75 |
1178.00 |
-14.25 |
2,676 |
1,697 |
-121 |
Hover/Click |
|
Jan22 |
211108 |
1203.75 |
1208.25 |
1187.00 |
1188.50 |
-17.00 |
107,991 |
262,827 |
+1,387 |
Hover/Click |
|
Mar22 |
211108 |
1215.75 |
1220.00 |
1199.25 |
1200.75 |
-16.75 |
35,935 |
146,333 |
-1,609 |
Hover/Click |
|
May22 |
211108 |
1225.75 |
1230.50 |
1210.25 |
1212.00 |
-16.00 |
16,746 |
71,620 |
+1,948 |
Hover/Click |
|
Jul22 |
211108 |
1234.00 |
1237.75 |
1218.50 |
1220.50 |
-15.00 |
9,227 |
63,208 |
+276 |
Hover/Click |
|
Aug22 |
211108 |
1229.25 |
1235.00 |
1217.50 |
1219.75 |
-13.00 |
854 |
5,772 |
-33 |
Hover/Click |
|
Sep22 |
211108 |
1213.25 |
1219.50 |
1203.00 |
1207.00 |
-10.00 |
1,923 |
4,388 |
+192 |
Hover/Click |
|
Nov22 |
211108 |
1207.75 |
1213.00 |
1196.00 |
1201.75 |
-8.75 |
6,330 |
51,678 |
-88 |
Hover/Click |
|
Jan23 |
211108 |
1207.25 |
1214.25 |
1197.75 |
1203.50 |
-8.50 |
1,256 |
5,648 |
+283 |
Hover/Click |
|
Mar23 |
211108 |
1195.50 |
1195.50 |
1179.75 |
1186.00 |
-7.25 |
342 |
9,262 |
+102 |
Hover/Click |
|
May23 |
211108 |
1186.25 |
1190.50 |
1175.50 |
1181.25 |
-7.00 |
166 |
1,999 |
+40 |
Hover/Click |
|
Jul23 |
211108 |
1181.50 |
1183.25 |
1178.50 |
1183.25 |
-7.25 |
133 |
538 |
+53 |
Hover/Click |
|
Aug23 |
211108 |
1177.75 |
1177.75 |
1177.75 |
1177.75 |
-7.25 |
1 |
31 |
+0 |
Hover/Click |
|
Sep23 |
211108 |
1167.75 |
1167.75 |
1167.75 |
1167.75 |
-7.25 |
10 |
12 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
183,829 |
626,268 |
+2,525 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
332.20 |
334.20 |
330.00 |
331.80 |
-0.90 |
53,270 |
132,162 |
-5,387 |
Hover/Click |
|
Jan22 |
211108 |
329.30 |
330.40 |
326.80 |
328.30 |
-1.30 |
29,478 |
99,321 |
-935 |
Hover/Click |
|
Mar22 |
211108 |
328.70 |
329.00 |
325.90 |
327.00 |
-2.10 |
28,750 |
87,611 |
+4,948 |
Hover/Click |
|
May22 |
211108 |
330.90 |
331.40 |
328.60 |
329.20 |
-2.60 |
12,187 |
47,186 |
+754 |
Hover/Click |
|
Jul22 |
211108 |
334.40 |
334.90 |
332.10 |
332.70 |
-2.50 |
4,908 |
35,926 |
-47 |
Hover/Click |
|
Aug22 |
211108 |
334.20 |
335.20 |
332.40 |
333.00 |
-2.20 |
1,035 |
10,005 |
-150 |
Hover/Click |
|
Sep22 |
211108 |
333.70 |
335.00 |
332.10 |
332.90 |
-1.80 |
1,525 |
9,365 |
-8 |
Hover/Click |
|
Oct22 |
211108 |
331.30 |
333.60 |
330.60 |
331.20 |
-1.60 |
683 |
5,321 |
-21 |
Hover/Click |
|
Dec22 |
211108 |
334.00 |
335.40 |
331.80 |
332.60 |
-1.60 |
1,965 |
15,244 |
-350 |
Hover/Click |
|
Jan23 |
211108 |
333.60 |
334.80 |
331.70 |
332.40 |
-1.50 |
140 |
784 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
134,414 |
445,519 |
-973 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
58.82 |
59.39 |
57.77 |
58.05 |
-0.73 |
56,724 |
115,863 |
-4,592 |
Hover/Click |
|
Jan22 |
211108 |
58.71 |
59.22 |
57.66 |
57.89 |
-0.78 |
30,530 |
96,229 |
+1,107 |
Hover/Click |
|
Mar22 |
211108 |
58.52 |
58.90 |
57.43 |
57.68 |
-0.72 |
29,851 |
70,384 |
+1,203 |
Hover/Click |
|
May22 |
211108 |
58.00 |
58.33 |
56.97 |
57.23 |
-0.68 |
16,572 |
59,958 |
+1,815 |
Hover/Click |
|
Jul22 |
211108 |
57.51 |
57.85 |
56.54 |
56.77 |
-0.66 |
9,752 |
40,704 |
+122 |
Hover/Click |
|
Aug22 |
211108 |
56.80 |
57.05 |
55.86 |
56.07 |
-0.63 |
1,905 |
8,725 |
+148 |
Hover/Click |
|
Sep22 |
211108 |
56.27 |
56.51 |
55.37 |
55.55 |
-0.62 |
2,037 |
6,205 |
+584 |
Hover/Click |
|
Oct22 |
211108 |
55.91 |
56.14 |
54.98 |
55.17 |
-0.64 |
1,574 |
6,516 |
-137 |
Hover/Click |
|
Dec22 |
211108 |
55.81 |
56.06 |
54.86 |
55.06 |
-0.68 |
4,162 |
19,516 |
+1,243 |
Hover/Click |
|
Jan23 |
211108 |
54.79 |
55.83 |
54.77 |
54.89 |
-0.68 |
230 |
962 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
153,802 |
430,006 |
+1,609 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Nov21 |
211108 |
1002.4 |
1002.4 |
1002.4 |
1002.4 |
+3.5 |
50 |
103 |
-50 |
Hover/Click |
|
Jan22 |
211108 |
973.8 |
978.4 |
962.7 |
977.4 |
+3.5 |
9,944 |
78,246 |
-933 |
Hover/Click |
|
Mar22 |
211108 |
945.4 |
954.9 |
938.2 |
954.6 |
+2.2 |
3,591 |
60,688 |
-372 |
Hover/Click |
|
May22 |
211108 |
915.0 |
925.9 |
907.7 |
925.5 |
+2.8 |
3,931 |
24,698 |
+1,694 |
Hover/Click |
|
Jul22 |
211108 |
876.1 |
888.3 |
868.8 |
887.5 |
+2.8 |
614 |
18,065 |
+336 |
Hover/Click |
| Total Volume and Open Interest |
18,638 |
190,676 |
+767 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
552.00 |
554.75 |
549.50 |
551.50 |
-1.50 |
149,483 |
587,231 |
-7,481 |
Hover/Click |
|
Mar22 |
211108 |
561.00 |
564.00 |
559.00 |
561.00 |
-1.25 |
62,742 |
414,023 |
+9,400 |
Hover/Click |
|
May22 |
211108 |
565.75 |
568.75 |
564.00 |
566.00 |
-1.25 |
21,997 |
172,627 |
+2,639 |
Hover/Click |
|
Jul22 |
211108 |
567.25 |
570.00 |
565.50 |
568.25 |
-0.50 |
20,201 |
150,466 |
+1,791 |
Hover/Click |
|
Sep22 |
211108 |
548.50 |
549.75 |
545.00 |
546.00 |
-2.50 |
4,024 |
47,845 |
+1,322 |
Hover/Click |
|
Dec22 |
211108 |
540.25 |
542.00 |
537.25 |
538.50 |
-2.00 |
14,584 |
134,921 |
+1,939 |
Hover/Click |
|
Mar23 |
211108 |
546.00 |
548.25 |
543.50 |
545.50 |
-1.50 |
376 |
6,986 |
+158 |
Hover/Click |
|
May23 |
211108 |
547.00 |
549.00 |
545.75 |
546.75 |
-1.75 |
17 |
571 |
+3 |
Hover/Click |
|
Jul23 |
211108 |
546.25 |
547.75 |
544.00 |
545.00 |
-2.00 |
396 |
5,864 |
+105 |
Hover/Click |
|
Sep23 |
211108 |
506.25 |
508.25 |
506.25 |
508.25 |
-3.25 |
0 |
187 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
274,007 |
1,527,738 |
+9,979 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
768.25 |
773.00 |
762.50 |
768.00 |
+1.50 |
51,270 |
169,115 |
-4,920 |
Hover/Click |
|
Mar22 |
211108 |
781.00 |
786.25 |
775.75 |
781.25 |
+1.50 |
27,228 |
114,974 |
+3,345 |
Hover/Click |
|
May22 |
211108 |
785.25 |
790.25 |
780.25 |
785.75 |
+2.00 |
9,838 |
34,612 |
+2,601 |
Hover/Click |
|
Jul22 |
211108 |
774.75 |
779.50 |
770.25 |
776.25 |
+2.50 |
7,918 |
51,527 |
+770 |
Hover/Click |
|
Sep22 |
211108 |
774.25 |
779.50 |
771.25 |
776.75 |
+2.75 |
3,260 |
8,801 |
-433 |
Hover/Click |
|
Dec22 |
211108 |
779.75 |
784.50 |
776.25 |
782.25 |
+3.00 |
2,367 |
22,853 |
+460 |
Hover/Click |
| Total Volume and Open Interest |
102,339 |
409,072 |
+1,848 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
778.75 |
785.50 |
774.00 |
780.75 |
+2.00 |
21,240 |
101,355 |
-1,942 |
Hover/Click |
|
Mar22 |
211108 |
782.50 |
789.50 |
778.50 |
785.00 |
+2.50 |
13,435 |
71,646 |
+267 |
Hover/Click |
|
May22 |
211108 |
782.00 |
790.50 |
780.25 |
786.25 |
+2.50 |
5,131 |
21,185 |
+1,211 |
Hover/Click |
|
Jul22 |
211108 |
772.50 |
780.25 |
769.00 |
776.00 |
+2.00 |
3,511 |
28,845 |
+315 |
Hover/Click |
|
Sep22 |
211108 |
771.25 |
778.25 |
768.75 |
774.00 |
+2.50 |
852 |
6,512 |
+319 |
Hover/Click |
|
Dec22 |
211108 |
775.00 |
784.25 |
774.50 |
780.25 |
+2.25 |
591 |
5,498 |
+65 |
Hover/Click |
|
Mar23 |
211108 |
780.50 |
780.50 |
780.50 |
780.50 |
+2.25 |
102 |
877 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
45,065 |
237,027 |
+325 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
1010.00 |
1014.75 |
1005.00 |
1008.75 |
-0.75 |
5,971 |
31,534 |
-1,222 |
Hover/Click |
|
Mar22 |
211108 |
997.25 |
1001.25 |
991.25 |
996.75 |
+1.50 |
4,513 |
30,994 |
+1,416 |
Hover/Click |
|
May22 |
211108 |
979.50 |
981.50 |
972.50 |
977.50 |
+2.25 |
1,013 |
7,042 |
+276 |
Hover/Click |
|
Jul22 |
211108 |
946.50 |
946.75 |
939.50 |
942.50 |
+1.50 |
349 |
3,708 |
+35 |
Hover/Click |
|
Sep22 |
211108 |
844.75 |
860.00 |
844.75 |
854.75 |
+4.50 |
219 |
3,093 |
+66 |
Hover/Click |
|
Dec22 |
211108 |
850.00 |
854.00 |
846.00 |
850.00 |
+0.25 |
110 |
949 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
12,175 |
77,320 |
+608 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
747.00 |
755.25 |
710.25 |
723.50 |
-25.50 |
605 |
2,703 |
-83 |
Hover/Click |
|
Mar22 |
211108 |
720.00 |
732.25 |
692.25 |
709.25 |
-17.75 |
177 |
1,720 |
+17 |
Hover/Click |
|
May22 |
211108 |
715.00 |
722.00 |
683.25 |
698.00 |
-17.75 |
14 |
384 |
+2 |
Hover/Click |
|
Jul22 |
211108 |
685.00 |
686.75 |
646.50 |
659.25 |
-15.25 |
10 |
198 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
815 |
5,247 |
-55 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov21 |
211108 |
13.34 |
13.34 |
13.34 |
13.34 |
+0.05 |
1 |
1 |
+0 |
Hover/Click |
|
Jan22 |
211108 |
13.55 |
13.73 |
13.49 |
13.60 |
+0.05 |
477 |
7,883 |
-39 |
Hover/Click |
|
Mar22 |
211108 |
13.78 |
13.84 |
13.78 |
13.81 |
+0.04 |
114 |
603 |
+85 |
Hover/Click |
|
May22 |
211108 |
13.98 |
13.98 |
13.98 |
13.98 |
+0.04 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
625 |
8,540 |
+55 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
131.700 |
132.500 |
131.700 |
132.100 |
+0.300 |
23,398 |
107,650 |
-3,707 |
Hover/Click |
|
Feb22 |
211108 |
137.000 |
137.685 |
137.000 |
137.130 |
unch |
13,495 |
82,636 |
+2,964 |
Hover/Click |
|
Apr22 |
211108 |
139.850 |
140.685 |
139.800 |
140.400 |
+0.400 |
5,810 |
55,518 |
+150 |
Hover/Click |
|
Jun22 |
211108 |
135.130 |
135.800 |
135.075 |
135.600 |
+0.300 |
4,749 |
36,921 |
+852 |
Hover/Click |
|
Aug22 |
211108 |
134.500 |
134.935 |
134.350 |
134.800 |
+0.200 |
1,319 |
11,069 |
+283 |
Hover/Click |
|
Oct22 |
211108 |
137.080 |
137.400 |
136.935 |
137.285 |
+0.135 |
388 |
3,766 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
49,352 |
299,428 |
+708 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Nov21 |
211108 |
158.500 |
158.935 |
157.785 |
158.580 |
-0.300 |
1,367 |
2,843 |
-434 |
Hover/Click |
|
Jan22 |
211108 |
159.685 |
160.600 |
159.035 |
160.300 |
+0.700 |
3,955 |
22,268 |
-181 |
Hover/Click |
|
Mar22 |
211108 |
160.900 |
161.600 |
160.285 |
161.400 |
+0.615 |
1,970 |
9,609 |
+59 |
Hover/Click |
|
Apr22 |
211108 |
163.900 |
164.485 |
163.200 |
164.235 |
+0.500 |
1,138 |
2,129 |
+337 |
Hover/Click |
|
May22 |
211108 |
166.285 |
166.830 |
165.750 |
166.435 |
+0.385 |
599 |
2,747 |
+163 |
Hover/Click |
|
Aug22 |
211108 |
173.900 |
174.450 |
173.300 |
174.185 |
+0.450 |
163 |
1,964 |
+38 |
Hover/Click |
|
Sep22 |
211108 |
174.685 |
175.185 |
174.500 |
174.935 |
+0.435 |
40 |
207 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
9,238 |
41,795 |
-2 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
77.200 |
77.330 |
75.880 |
76.380 |
-0.170 |
23,977 |
83,207 |
-1,192 |
Hover/Click |
|
Feb22 |
211108 |
79.980 |
80.130 |
78.900 |
79.380 |
-0.100 |
12,104 |
59,239 |
+1,674 |
Hover/Click |
|
Apr22 |
211108 |
84.100 |
84.250 |
83.350 |
84.030 |
+0.180 |
6,402 |
47,931 |
+512 |
Hover/Click |
|
May22 |
211108 |
88.100 |
88.450 |
87.930 |
88.400 |
-0.100 |
35 |
1,140 |
+8 |
|
|
Jun22 |
211108 |
94.750 |
94.750 |
93.930 |
94.680 |
+0.250 |
3,364 |
24,984 |
+105 |
Hover/Click |
|
Jul22 |
211108 |
95.250 |
95.280 |
94.650 |
95.200 |
+0.070 |
1,884 |
9,973 |
+154 |
Hover/Click |
|
Aug22 |
211108 |
93.980 |
94.000 |
93.450 |
93.900 |
-0.080 |
1,128 |
6,703 |
+121 |
Hover/Click |
|
Oct22 |
211108 |
79.480 |
79.750 |
79.080 |
79.630 |
+0.130 |
296 |
2,446 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
49,280 |
236,422 |
+1,524 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov21 |
211108 |
17.71 |
18.09 |
17.71 |
18.05 |
+0.24 |
279 |
4,221 |
-77 |
Hover/Click |
|
Dec21 |
211108 |
17.56 |
17.86 |
17.33 |
17.68 |
+0.09 |
535 |
4,775 |
+50 |
Hover/Click |
|
Jan22 |
211108 |
17.96 |
18.20 |
17.81 |
18.07 |
+0.11 |
255 |
2,779 |
+116 |
Hover/Click |
|
Feb22 |
211108 |
18.29 |
18.41 |
18.15 |
18.37 |
+0.14 |
96 |
2,229 |
+41 |
Hover/Click |
|
Mar22 |
211108 |
18.54 |
18.61 |
18.42 |
18.55 |
+0.13 |
64 |
2,089 |
+29 |
Hover/Click |
|
Apr22 |
211108 |
18.49 |
18.62 |
18.47 |
18.58 |
+0.14 |
63 |
1,340 |
+26 |
Hover/Click |
|
May22 |
211108 |
18.55 |
18.63 |
18.53 |
18.58 |
+0.06 |
53 |
1,333 |
+17 |
Hover/Click |
|
Jun22 |
211108 |
18.54 |
18.63 |
18.52 |
18.60 |
+0.08 |
28 |
1,140 |
+16 |
Hover/Click |
|
Jul22 |
211108 |
18.58 |
18.63 |
18.56 |
18.60 |
+0.07 |
14 |
705 |
+1 |
Hover/Click |
|
Aug22 |
211108 |
18.54 |
18.62 |
18.54 |
18.62 |
+0.09 |
21 |
748 |
+10 |
Hover/Click |
|
Sep22 |
211108 |
18.60 |
18.62 |
18.55 |
18.61 |
+0.07 |
11 |
547 |
+10 |
Hover/Click |
|
Oct22 |
211108 |
18.48 |
18.53 |
18.48 |
18.53 |
+0.03 |
0 |
451 |
+0 |
Hover/Click |
|
Nov22 |
211108 |
18.36 |
18.44 |
18.36 |
18.43 |
+0.04 |
8 |
513 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,435 |
23,404 |
+239 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
2400 |
2438 |
2382 |
2433 |
+36 |
14,714 |
53,983 |
-3,898 |
Hover/Click |
|
Mar22 |
211108 |
2452 |
2484 |
2433 |
2480 |
+32 |
25,258 |
86,072 |
+1,247 |
Hover/Click |
|
May22 |
211108 |
2466 |
2495 |
2450 |
2492 |
+28 |
8,601 |
36,409 |
-104 |
Hover/Click |
|
Jul22 |
211108 |
2473 |
2500 |
2457 |
2497 |
+27 |
2,227 |
21,537 |
+82 |
Hover/Click |
|
Sep22 |
211108 |
2479 |
2504 |
2464 |
2503 |
+26 |
1,261 |
16,058 |
+544 |
Hover/Click |
|
Dec22 |
211108 |
2479 |
2505 |
2464 |
2505 |
+28 |
753 |
19,061 |
-23 |
Hover/Click |
|
Mar23 |
211108 |
2479 |
2504 |
2464 |
2504 |
+28 |
344 |
11,381 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
53,189 |
248,542 |
-1,977 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
203.60 |
206.10 |
199.30 |
199.65 |
-3.90 |
21,756 |
95,574 |
-3,393 |
Hover/Click |
|
Mar22 |
211108 |
206.50 |
208.95 |
202.15 |
202.45 |
-3.95 |
22,546 |
104,019 |
+2,944 |
Hover/Click |
|
May22 |
211108 |
207.15 |
209.70 |
203.05 |
203.35 |
-3.80 |
8,906 |
46,095 |
+4 |
Hover/Click |
|
Jul22 |
211108 |
207.35 |
209.90 |
203.35 |
203.65 |
-3.70 |
4,779 |
25,169 |
+1,397 |
Hover/Click |
|
Sep22 |
211108 |
208.10 |
209.95 |
203.50 |
203.80 |
-3.65 |
1,064 |
13,110 |
+261 |
Hover/Click |
|
Dec22 |
211108 |
208.10 |
210.15 |
203.75 |
204.05 |
-3.55 |
572 |
18,663 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
59,810 |
314,986 |
+1,469 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov21 |
211108 |
120.35 |
120.35 |
120.35 |
120.35 |
+3.35 |
|
|
|
Hover/Click |
|
Jan22 |
211108 |
119.30 |
122.40 |
117.20 |
121.75 |
+3.35 |
703 |
10,082 |
+155 |
Hover/Click |
|
Mar22 |
211108 |
121.60 |
124.90 |
119.90 |
124.45 |
+3.30 |
299 |
1,294 |
-59 |
Hover/Click |
|
May22 |
211108 |
123.55 |
127.65 |
123.55 |
127.40 |
+3.30 |
147 |
634 |
+108 |
Hover/Click |
|
Jul22 |
211108 |
126.10 |
129.70 |
126.10 |
129.70 |
+2.70 |
6 |
42 |
+6 |
Hover/Click |
|
Sep22 |
211108 |
131.85 |
131.85 |
131.85 |
131.85 |
+2.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,155 |
12,052 |
+210 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211108 |
19.99 |
20.10 |
19.88 |
19.92 |
-0.02 |
55,253 |
389,721 |
+100 |
Hover/Click |
|
May22 |
211108 |
19.68 |
19.75 |
19.60 |
19.63 |
-0.01 |
21,084 |
146,518 |
+2,207 |
Hover/Click |
|
Jul22 |
211108 |
19.31 |
19.38 |
19.25 |
19.29 |
unch |
13,171 |
125,247 |
+1,946 |
Hover/Click |
|
Oct22 |
211108 |
19.04 |
19.09 |
18.96 |
19.04 |
+0.04 |
6,170 |
102,203 |
+1,533 |
Hover/Click |
|
Mar23 |
211108 |
18.84 |
18.94 |
18.82 |
18.92 |
+0.04 |
2,058 |
48,450 |
+148 |
Hover/Click |
|
May23 |
211108 |
17.78 |
17.88 |
17.77 |
17.86 |
+0.03 |
639 |
20,718 |
+95 |
Hover/Click |
|
Jul23 |
211108 |
16.96 |
17.06 |
16.96 |
17.05 |
+0.02 |
439 |
23,745 |
+100 |
Hover/Click |
|
Oct23 |
211108 |
16.37 |
16.48 |
16.36 |
16.48 |
+0.03 |
324 |
20,976 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
99,392 |
888,940 |
+6,416 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
1655 |
1663 |
1625 |
1640 |
-15 |
6,036 |
38,700 |
-910 |
Hover/Click |
|
Mar22 |
211108 |
1674 |
1679 |
1653 |
1673 |
+1 |
10,188 |
73,384 |
-389 |
Hover/Click |
|
May22 |
211108 |
1682 |
1686 |
1667 |
1682 |
+2 |
4,535 |
35,517 |
+626 |
Hover/Click |
|
Jul22 |
211108 |
1685 |
1689 |
1673 |
1684 |
unch |
3,463 |
29,283 |
+207 |
Hover/Click |
|
Sep22 |
211108 |
1690 |
1693 |
1679 |
1687 |
-4 |
3,221 |
36,507 |
+752 |
Hover/Click |
|
Dec22 |
211108 |
1700 |
1700 |
1685 |
1691 |
-4 |
2,034 |
39,817 |
+266 |
Hover/Click |
|
Mar23 |
211108 |
1690 |
1695 |
1685 |
1691 |
-3 |
1,609 |
15,446 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
31,743 |
279,535 |
+1,176 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
507.80 |
515.70 |
507.80 |
514.00 |
+6.30 |
6,571 |
21,932 |
-2,757 |
Hover/Click |
|
Mar22 |
211108 |
506.50 |
513.00 |
506.30 |
510.20 |
+3.90 |
3,866 |
25,196 |
-111 |
Hover/Click |
|
May22 |
211108 |
507.50 |
512.10 |
507.20 |
509.30 |
+2.00 |
1,212 |
10,877 |
+135 |
Hover/Click |
|
Aug22 |
211108 |
502.90 |
506.30 |
502.70 |
504.80 |
+2.00 |
225 |
7,184 |
+10 |
Hover/Click |
|
Oct22 |
211108 |
496.50 |
498.80 |
496.50 |
497.10 |
+2.10 |
153 |
5,555 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
12,039 |
73,465 |
-2,616 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
117.20 |
118.38 |
116.32 |
116.55 |
-0.32 |
20,157 |
77,480 |
-4,887 |
Hover/Click |
|
Mar22 |
211108 |
113.40 |
114.50 |
112.94 |
113.29 |
+0.05 |
15,588 |
118,552 |
+2,716 |
Hover/Click |
|
May22 |
211108 |
111.68 |
112.94 |
111.45 |
111.72 |
+0.03 |
4,042 |
30,245 |
+297 |
Hover/Click |
|
Jul22 |
211108 |
109.35 |
109.90 |
108.77 |
108.90 |
-0.10 |
1,226 |
23,958 |
+360 |
Hover/Click |
|
Oct22 |
211108 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.20 |
0 |
35 |
+0 |
Hover/Click |
|
Dec22 |
211108 |
91.45 |
91.90 |
90.66 |
90.84 |
-0.41 |
428 |
28,940 |
-134 |
Hover/Click |
| Total Volume and Open Interest |
41,469 |
282,589 |
-1,620 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Nov21 |
211108 |
595.6 |
629.9 |
591.1 |
591.1 |
-23.9 |
47 |
209 |
-27 |
|
|
Jan22 |
211108 |
662.9 |
675.0 |
640.0 |
653.5 |
-9.5 |
282 |
1,168 |
-2 |
|
|
Mar22 |
211108 |
660.0 |
685.7 |
660.0 |
675.0 |
-0.2 |
48 |
181 |
+4 |
|
|
May22 |
211108 |
695.0 |
695.0 |
695.0 |
695.0 |
-0.8 |
8 |
30 |
+0 |
|
|
Jul22 |
211108 |
705.0 |
705.0 |
705.0 |
705.0 |
unch |
0 |
7 |
+0 |
|
|
Sep22 |
211108 |
705.0 |
705.0 |
705.0 |
705.0 |
unch |
|
|
|
|
|
Nov22 |
211108 |
705.0 |
705.0 |
705.0 |
705.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
385 |
1,595 |
-25 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec21 |
211108 |
81.13 |
82.67 |
81.05 |
81.93 |
+0.66 |
701,119 |
323,592 |
-7,563 |
Hover/Click |
|
Jan22 |
211108 |
80.00 |
81.42 |
79.95 |
80.74 |
+0.61 |
249,197 |
307,168 |
+8,087 |
Hover/Click |
|
Feb22 |
211108 |
78.86 |
80.19 |
78.82 |
79.57 |
+0.57 |
119,576 |
127,027 |
+5,811 |
Hover/Click |
|
Mar22 |
211108 |
77.70 |
78.94 |
77.66 |
78.40 |
+0.54 |
102,652 |
145,282 |
+5,617 |
Hover/Click |
|
Apr22 |
211108 |
76.67 |
77.87 |
76.67 |
77.42 |
+0.53 |
67,942 |
88,906 |
+4,951 |
Hover/Click |
|
May22 |
211108 |
76.44 |
76.93 |
76.14 |
76.54 |
+0.50 |
40,328 |
61,045 |
+23 |
Hover/Click |
|
Jun22 |
211108 |
74.96 |
76.14 |
74.96 |
75.74 |
+0.47 |
93,135 |
171,221 |
-217 |
Hover/Click |
|
Jul22 |
211108 |
74.70 |
75.36 |
74.61 |
75.03 |
+0.46 |
12,860 |
52,349 |
-77 |
Hover/Click |
|
Aug22 |
211108 |
74.51 |
74.68 |
74.05 |
74.40 |
+0.46 |
8,536 |
45,813 |
+1,543 |
Hover/Click |
|
Sep22 |
211108 |
73.42 |
74.14 |
73.37 |
73.81 |
+0.45 |
44,276 |
77,744 |
-1,134 |
Hover/Click |
|
Oct22 |
211108 |
72.93 |
73.54 |
72.93 |
73.31 |
+0.46 |
11,226 |
37,721 |
+506 |
Hover/Click |
|
Nov22 |
211108 |
72.78 |
72.95 |
72.77 |
72.84 |
+0.46 |
2,173 |
41,120 |
+23 |
Hover/Click |
|
Dec22 |
211108 |
71.90 |
72.72 |
71.70 |
72.41 |
+0.47 |
94,106 |
206,130 |
-1,580 |
Hover/Click |
|
Jan23 |
211108 |
71.87 |
72.57 |
71.82 |
71.92 |
+0.47 |
843 |
29,529 |
+18 |
Hover/Click |
|
Feb23 |
211108 |
71.45 |
71.45 |
71.45 |
71.45 |
+0.47 |
434 |
25,135 |
-186 |
Hover/Click |
|
Mar23 |
211108 |
71.00 |
71.11 |
71.00 |
71.00 |
+0.46 |
6,987 |
25,763 |
-239 |
Hover/Click |
| Total Volume and Open Interest |
1,633,839 |
2,125,237 |
+3,993 |
|
| e-miNY Crude Oil(NYM) |
|
Dec21 |
211108 |
81.150 |
82.675 |
81.150 |
81.925 |
+0.650 |
35,099 |
3,286 |
+90 |
|
|
Jan22 |
211108 |
80.425 |
81.400 |
80.200 |
80.750 |
+0.625 |
1,990 |
688 |
+45 |
|
|
Feb22 |
211108 |
79.425 |
80.175 |
79.000 |
79.575 |
+0.575 |
236 |
178 |
-1 |
|
|
Mar22 |
211108 |
78.100 |
78.850 |
77.875 |
78.400 |
+0.550 |
93 |
154 |
-13 |
|
|
Apr22 |
211108 |
77.775 |
77.775 |
77.425 |
77.425 |
+0.525 |
17 |
54 |
+0 |
|
|
May22 |
211108 |
76.325 |
76.550 |
76.200 |
76.550 |
+0.500 |
15 |
57 |
+0 |
|
|
Jun22 |
211108 |
75.975 |
75.975 |
75.750 |
75.750 |
+0.475 |
52 |
167 |
+28 |
|
|
Jul22 |
211108 |
75.200 |
75.200 |
74.900 |
75.025 |
+0.450 |
4 |
20 |
+2 |
|
|
Aug22 |
211108 |
74.400 |
74.400 |
74.400 |
74.400 |
+0.450 |
2 |
6 |
-1 |
|
|
Sep22 |
211108 |
73.800 |
73.800 |
73.800 |
73.800 |
+0.450 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
37,564 |
4,830 |
+145 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec21 |
211108 |
244.81 |
248.59 |
244.33 |
246.71 |
+1.15 |
62,836 |
139,632 |
-2,742 |
Hover/Click |
|
Jan22 |
211108 |
243.52 |
247.19 |
243.52 |
245.37 |
+1.16 |
30,268 |
78,336 |
-160 |
Hover/Click |
|
Feb22 |
211108 |
242.25 |
244.84 |
241.65 |
243.10 |
+1.01 |
17,974 |
33,243 |
-174 |
Hover/Click |
|
Mar22 |
211108 |
239.47 |
242.11 |
238.99 |
240.31 |
+0.90 |
19,283 |
48,083 |
+3,706 |
Hover/Click |
|
Apr22 |
211108 |
238.51 |
238.75 |
236.09 |
237.03 |
+0.81 |
7,694 |
23,820 |
+176 |
Hover/Click |
|
May22 |
211108 |
234.16 |
235.95 |
234.01 |
234.62 |
+0.69 |
3,718 |
11,491 |
+454 |
Hover/Click |
|
Jun22 |
211108 |
232.63 |
234.84 |
232.10 |
233.08 |
+0.56 |
9,040 |
39,399 |
+1,283 |
Hover/Click |
|
Jul22 |
211108 |
232.14 |
233.59 |
232.14 |
232.24 |
+0.46 |
2,205 |
9,617 |
+308 |
Hover/Click |
|
Aug22 |
211108 |
232.95 |
232.95 |
231.55 |
231.55 |
+0.36 |
978 |
4,828 |
+117 |
Hover/Click |
|
Sep22 |
211108 |
231.74 |
232.43 |
231.11 |
231.11 |
+0.32 |
868 |
5,022 |
-52 |
Hover/Click |
|
Oct22 |
211108 |
231.22 |
231.30 |
230.83 |
230.83 |
+0.28 |
584 |
4,131 |
-20 |
Hover/Click |
|
Nov22 |
211108 |
230.39 |
231.75 |
230.08 |
230.58 |
+0.28 |
815 |
3,521 |
+245 |
Hover/Click |
|
Dec22 |
211108 |
231.10 |
231.95 |
229.94 |
230.28 |
+0.36 |
2,327 |
18,292 |
-277 |
Hover/Click |
|
Jan23 |
211108 |
231.00 |
231.00 |
229.81 |
229.81 |
+0.34 |
140 |
2,665 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
159,480 |
434,315 |
+2,975 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec21 |
211108 |
230.90 |
235.15 |
230.85 |
232.22 |
+0.13 |
79,966 |
112,137 |
-4,695 |
Hover/Click |
|
Jan22 |
211108 |
227.16 |
230.35 |
226.80 |
228.20 |
+0.58 |
62,408 |
73,090 |
+610 |
Hover/Click |
|
Feb22 |
211108 |
225.03 |
228.17 |
225.03 |
226.47 |
+0.64 |
29,310 |
23,936 |
+701 |
Hover/Click |
|
Mar22 |
211108 |
225.71 |
228.35 |
225.61 |
226.80 |
+0.64 |
21,204 |
31,024 |
-2,108 |
Hover/Click |
|
Apr22 |
211108 |
238.93 |
239.50 |
236.70 |
238.04 |
+0.64 |
9,421 |
13,461 |
+1,142 |
Hover/Click |
|
May22 |
211108 |
236.47 |
237.81 |
236.47 |
237.67 |
+0.65 |
5,325 |
7,693 |
+127 |
Hover/Click |
|
Jun22 |
211108 |
235.80 |
237.24 |
235.35 |
236.21 |
+0.59 |
8,539 |
12,362 |
+828 |
Hover/Click |
|
Jul22 |
211108 |
233.18 |
234.73 |
232.76 |
233.77 |
+0.48 |
2,842 |
8,051 |
+521 |
Hover/Click |
|
Aug22 |
211108 |
230.06 |
231.09 |
230.06 |
230.57 |
+0.36 |
1,073 |
1,930 |
+10 |
Hover/Click |
|
Sep22 |
211108 |
226.15 |
227.91 |
226.15 |
226.55 |
+0.21 |
1,390 |
5,493 |
+339 |
Hover/Click |
| Total Volume and Open Interest |
222,815 |
302,041 |
-2,300 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec21 |
211108 |
232.20 |
232.20 |
232.20 |
232.20 |
+0.11 |
0 |
2 |
+0 |
|
|
Jan22 |
211108 |
228.20 |
228.20 |
228.20 |
228.20 |
+0.58 |
|
|
|
|
|
Feb22 |
211108 |
226.50 |
226.50 |
226.47 |
226.50 |
+0.67 |
|
|
|
|
|
Mar22 |
211108 |
226.80 |
226.80 |
226.80 |
226.80 |
+0.64 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec21 |
211108 |
5.605 |
5.663 |
5.380 |
5.427 |
-0.089 |
147,035 |
140,034 |
-2,169 |
Hover/Click |
|
Jan22 |
211108 |
5.730 |
5.760 |
5.481 |
5.505 |
-0.121 |
45,279 |
214,953 |
+1,847 |
Hover/Click |
|
Feb22 |
211108 |
5.566 |
5.603 |
5.346 |
5.367 |
-0.127 |
21,326 |
75,862 |
-72 |
Hover/Click |
|
Mar22 |
211108 |
5.234 |
5.250 |
5.006 |
5.029 |
-0.132 |
29,401 |
163,798 |
+971 |
Hover/Click |
|
Apr22 |
211108 |
4.117 |
4.180 |
4.050 |
4.081 |
-0.021 |
23,789 |
116,121 |
+1,437 |
Hover/Click |
|
May22 |
211108 |
4.003 |
4.056 |
3.945 |
3.983 |
-0.013 |
14,099 |
126,447 |
+1,186 |
Hover/Click |
|
Jun22 |
211108 |
4.036 |
4.080 |
3.972 |
4.010 |
-0.011 |
9,044 |
44,996 |
+1,741 |
Hover/Click |
|
Jul22 |
211108 |
4.052 |
4.120 |
4.011 |
4.050 |
-0.010 |
6,397 |
38,625 |
+1,074 |
Hover/Click |
|
Aug22 |
211108 |
4.078 |
4.125 |
4.016 |
4.055 |
-0.010 |
4,095 |
31,122 |
-304 |
Hover/Click |
|
Sep22 |
211108 |
4.058 |
4.104 |
3.994 |
4.034 |
-0.011 |
3,750 |
35,441 |
+894 |
Hover/Click |
|
Oct22 |
211108 |
4.089 |
4.128 |
4.016 |
4.061 |
-0.011 |
10,230 |
86,704 |
-274 |
Hover/Click |
|
Nov22 |
211108 |
4.161 |
4.200 |
4.090 |
4.135 |
-0.011 |
3,200 |
34,778 |
+66 |
Hover/Click |
|
Dec22 |
211108 |
4.350 |
4.350 |
4.262 |
4.301 |
-0.007 |
2,842 |
28,130 |
+262 |
Hover/Click |
|
Jan23 |
211108 |
4.377 |
4.446 |
4.354 |
4.390 |
-0.006 |
2,988 |
31,138 |
-314 |
Hover/Click |
|
Feb23 |
211108 |
4.289 |
4.290 |
4.260 |
4.275 |
-0.002 |
363 |
11,290 |
+132 |
Hover/Click |
|
Mar23 |
211108 |
3.965 |
3.976 |
3.946 |
3.956 |
-0.001 |
986 |
19,006 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
327,310 |
1,303,773 |
+7,134 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211108 |
82.58 |
84.00 |
82.53 |
83.43 |
+0.69 |
472,428 |
538,097 |
-7,038 |
Hover/Click |
|
Feb22 |
211108 |
81.45 |
82.97 |
81.45 |
82.35 |
+0.67 |
211,033 |
314,828 |
+13,292 |
Hover/Click |
|
Mar22 |
211108 |
80.53 |
81.98 |
80.53 |
81.37 |
+0.64 |
139,044 |
240,332 |
+3,138 |
Hover/Click |
|
Apr22 |
211108 |
79.71 |
81.08 |
79.71 |
80.53 |
+0.62 |
60,094 |
102,214 |
+4,825 |
Hover/Click |
|
May22 |
211108 |
78.99 |
80.29 |
78.99 |
79.79 |
+0.58 |
37,479 |
66,473 |
+1,262 |
Hover/Click |
|
Jun22 |
211108 |
78.31 |
79.54 |
78.31 |
79.10 |
+0.56 |
91,906 |
173,964 |
+2,045 |
Hover/Click |
|
Jul22 |
211108 |
77.88 |
78.80 |
77.88 |
78.45 |
+0.55 |
16,123 |
67,980 |
+2,406 |
Hover/Click |
|
Aug22 |
211108 |
77.34 |
78.21 |
77.34 |
77.89 |
+0.54 |
15,859 |
52,334 |
+4,009 |
Hover/Click |
|
Sep22 |
211108 |
76.78 |
77.63 |
76.78 |
77.35 |
+0.55 |
14,006 |
47,036 |
+892 |
Hover/Click |
|
Oct22 |
211108 |
76.83 |
76.83 |
76.83 |
76.83 |
+0.54 |
6,608 |
29,075 |
+1,565 |
Hover/Click |
|
Nov22 |
211108 |
76.36 |
76.36 |
76.36 |
76.36 |
+0.54 |
4,393 |
29,699 |
-457 |
Hover/Click |
|
Dec22 |
211108 |
75.32 |
76.17 |
75.32 |
75.91 |
+0.53 |
78,071 |
186,890 |
+3,521 |
Hover/Click |
|
Jan23 |
211108 |
75.77 |
76.17 |
75.41 |
75.45 |
+0.53 |
1,101 |
18,485 |
+101 |
Hover/Click |
|
Feb23 |
211108 |
75.01 |
75.01 |
75.01 |
75.01 |
+0.53 |
1,466 |
25,512 |
+329 |
Hover/Click |
| Total Volume and Open Interest |
1,199,376 |
2,249,333 |
+29,096 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Nov21 |
211108 |
717.00 |
728.50 |
716.00 |
727.50 |
+6.75 |
47,515 |
99,637 |
-14,439 |
Hover/Click |
|
Dec21 |
211108 |
710.25 |
722.00 |
709.00 |
721.00 |
+6.25 |
112,758 |
214,249 |
-540 |
Hover/Click |
|
Jan22 |
211108 |
700.75 |
713.50 |
700.75 |
712.75 |
+6.25 |
62,930 |
182,067 |
+148 |
Hover/Click |
|
Feb22 |
211108 |
696.25 |
707.25 |
696.25 |
706.50 |
+6.00 |
26,820 |
74,563 |
-1,752 |
Hover/Click |
|
Mar22 |
211108 |
695.25 |
700.75 |
692.75 |
700.25 |
+6.00 |
19,100 |
68,218 |
+777 |
Hover/Click |
|
Apr22 |
211108 |
686.75 |
693.50 |
685.75 |
693.00 |
+6.00 |
10,551 |
26,402 |
+1,460 |
Hover/Click |
|
May22 |
211108 |
681.00 |
687.75 |
680.25 |
687.00 |
+5.75 |
5,048 |
22,589 |
+112 |
Hover/Click |
|
Jun22 |
211108 |
676.00 |
683.00 |
675.00 |
681.75 |
+5.75 |
15,092 |
72,607 |
+450 |
Hover/Click |
|
Jul22 |
211108 |
672.75 |
678.75 |
672.00 |
678.25 |
+5.50 |
2,607 |
17,683 |
-432 |
Hover/Click |
|
Aug22 |
211108 |
672.00 |
675.75 |
669.00 |
675.75 |
+5.50 |
1,894 |
11,289 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
326,104 |
905,088 |
-13,558 |
|
| Ethanol(CBOT) |
|
Dec21 |
211108 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
211108 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211108 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
211108 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
211108 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
211108 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jun22 |
211108 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jul22 |
211108 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
81.56 |
82.67 |
81.33 |
81.93 |
+0.66 |
48,565 |
71,620 |
+1,835 |
Hover/Click |
|
Jan22 |
211108 |
80.24 |
81.40 |
80.22 |
80.74 |
+0.61 |
62,132 |
57,234 |
+194 |
Hover/Click |
|
Feb22 |
211108 |
79.86 |
80.16 |
79.20 |
79.57 |
+0.57 |
30,355 |
28,591 |
+1,769 |
Hover/Click |
|
Mar22 |
211108 |
78.09 |
78.92 |
77.95 |
78.40 |
+0.54 |
20,754 |
44,959 |
+2,094 |
Hover/Click |
|
Apr22 |
211108 |
77.60 |
77.87 |
77.13 |
77.42 |
+0.53 |
9,795 |
14,204 |
-356 |
Hover/Click |
|
May22 |
211108 |
76.70 |
76.94 |
76.31 |
76.54 |
+0.50 |
5,984 |
11,560 |
+410 |
Hover/Click |
|
Jun22 |
211108 |
75.73 |
76.12 |
75.51 |
75.74 |
+0.47 |
17,474 |
60,414 |
+1,112 |
Hover/Click |
|
Jul22 |
211108 |
75.15 |
75.25 |
74.75 |
75.03 |
+0.46 |
1,013 |
6,620 |
-103 |
Hover/Click |
|
Aug22 |
211108 |
74.40 |
74.41 |
74.00 |
74.40 |
+0.46 |
679 |
5,132 |
-153 |
Hover/Click |
|
Sep22 |
211108 |
73.81 |
73.81 |
73.81 |
73.81 |
+0.45 |
3,861 |
15,849 |
+758 |
Hover/Click |
|
Oct22 |
211108 |
73.31 |
73.31 |
73.31 |
73.31 |
+0.46 |
638 |
6,018 |
-25 |
Hover/Click |
|
Nov22 |
211108 |
72.84 |
72.84 |
72.84 |
72.84 |
+0.46 |
444 |
7,575 |
-118 |
Hover/Click |
|
Dec22 |
211108 |
72.02 |
72.48 |
72.00 |
72.41 |
+0.47 |
15,014 |
82,634 |
-972 |
Hover/Click |
|
Jan23 |
211108 |
71.92 |
71.92 |
71.92 |
71.92 |
+0.47 |
422 |
3,818 |
-300 |
Hover/Click |
|
Feb23 |
211108 |
71.45 |
71.45 |
71.45 |
71.45 |
+0.47 |
23 |
1,531 |
+2 |
Hover/Click |
|
Mar23 |
211108 |
71.00 |
71.00 |
71.00 |
71.00 |
+0.46 |
222 |
6,935 |
-31 |
Hover/Click |
| Total Volume and Open Interest |
222,220 |
509,196 |
+5,301 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
94.215 |
94.375 |
93.985 |
94.043 |
-0.275 |
21,384 |
55,474 |
-843 |
Hover/Click |
|
Mar22 |
211108 |
94.150 |
94.270 |
93.930 |
93.982 |
-0.270 |
119 |
2,090 |
+4 |
Hover/Click |
|
Jun22 |
211108 |
94.180 |
94.220 |
93.967 |
93.967 |
-0.270 |
8 |
119 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
21,511 |
57,683 |
-837 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
73.98 |
74.33 |
73.85 |
74.26 |
+0.31 |
84,912 |
159,099 |
-197 |
Hover/Click |
|
Mar22 |
211108 |
74.02 |
74.34 |
73.89 |
74.28 |
+0.31 |
134 |
503 |
+63 |
Hover/Click |
|
Jun22 |
211108 |
74.07 |
74.32 |
73.88 |
74.27 |
+0.31 |
7 |
48 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
85,288 |
159,978 |
-68 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
134.89 |
135.80 |
134.51 |
135.57 |
+0.75 |
168,846 |
183,615 |
+26,704 |
Hover/Click |
|
Mar22 |
211108 |
134.93 |
135.81 |
134.53 |
135.58 |
+0.74 |
1,291 |
3,243 |
+499 |
Hover/Click |
|
Jun22 |
211108 |
135.46 |
135.65 |
134.43 |
135.46 |
+0.74 |
4 |
486 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
173,615 |
190,295 |
+28,782 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
80.28 |
80.41 |
80.22 |
80.35 |
+0.08 |
63,116 |
150,403 |
+718 |
Hover/Click |
|
Mar22 |
211108 |
80.26 |
80.40 |
80.22 |
80.35 |
+0.09 |
221 |
2,195 |
+41 |
Hover/Click |
|
Jun22 |
211108 |
80.18 |
80.30 |
80.13 |
80.25 |
+0.08 |
18 |
707 |
+13 |
Hover/Click |
|
Sep22 |
211108 |
80.14 |
80.14 |
80.10 |
80.10 |
+0.08 |
2 |
185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,402 |
154,620 |
+771 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
88.18 |
88.45 |
87.99 |
88.33 |
+0.12 |
105,763 |
246,424 |
-1,673 |
Hover/Click |
|
Mar22 |
211108 |
88.28 |
88.57 |
88.11 |
88.45 |
+0.13 |
514 |
1,074 |
+240 |
Hover/Click |
|
Jun22 |
211108 |
88.55 |
88.65 |
88.22 |
88.55 |
+0.13 |
54 |
52 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
106,450 |
248,678 |
-1,387 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
109.70 |
109.76 |
109.29 |
109.59 |
-0.09 |
22,322 |
51,110 |
+59 |
Hover/Click |
|
Mar22 |
211108 |
109.96 |
110.05 |
109.62 |
109.90 |
-0.09 |
11 |
261 |
+7 |
Hover/Click |
|
Jun22 |
211108 |
110.20 |
110.20 |
110.01 |
110.20 |
-0.08 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,333 |
51,411 |
+66 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
115.73 |
116.03 |
115.58 |
115.97 |
+0.39 |
172,189 |
665,830 |
+9,088 |
Hover/Click |
|
Mar22 |
211108 |
115.96 |
116.30 |
115.86 |
116.25 |
+0.40 |
1,281 |
15,779 |
+313 |
Hover/Click |
|
Jun22 |
211108 |
116.25 |
116.53 |
116.11 |
116.48 |
+0.39 |
61 |
1,305 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
173,980 |
689,664 |
+9,343 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
488.13 |
490.00 |
486.75 |
489.50 |
+1.25 |
44,963 |
166,459 |
-2,069 |
Hover/Click |
|
Mar22 |
211108 |
482.25 |
482.63 |
479.75 |
482.25 |
+1.13 |
4 |
115 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
44,968 |
166,588 |
-2,067 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
180.10 |
180.65 |
177.85 |
179.45 |
-1.00 |
3,507 |
31,674 |
-380 |
Hover/Click |
|
Jan22 |
211108 |
179.10 |
179.10 |
176.70 |
178.20 |
-1.00 |
263 |
574 |
+75 |
|
|
Feb22 |
211108 |
176.95 |
176.95 |
176.95 |
176.95 |
-1.05 |
|
|
|
|
|
Mar22 |
211108 |
175.70 |
175.70 |
175.70 |
175.70 |
-1.10 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,770 |
32,249 |
-305 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
162~210 |
162~250 |
162~040 |
162~090 |
-0~190 |
420,773 |
1,172,225 |
+8,650 |
Hover/Click |
|
Mar22 |
211108 |
161~040 |
161~070 |
160~190 |
160~230 |
-0~190 |
813 |
2,893 |
+409 |
Hover/Click |
|
Jun22 |
211108 |
160~230 |
160~230 |
160~230 |
160~230 |
-0~190 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
421,586 |
1,175,121 |
+9,059 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
131~230 |
131~255 |
131~080 |
131~095 |
-0~170 |
1,713,598 |
3,873,402 |
-12,687 |
Hover/Click |
|
Mar22 |
211108 |
130~310 |
131~010 |
130~155 |
130~165 |
-0~170 |
5,785 |
31,627 |
+2,210 |
Hover/Click |
|
Jun22 |
211108 |
130~045 |
130~045 |
130~045 |
130~045 |
-0~170 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,719,384 |
3,905,035 |
-10,476 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
122~126 |
122~144 |
122~024 |
122~040 |
-0~104 |
1,188,063 |
3,561,139 |
-19,412 |
Hover/Click |
|
Mar22 |
211108 |
121~260 |
121~276 |
121~156 |
121~174 |
-0~106 |
1,549 |
3,017 |
+973 |
Hover/Click |
|
Jun22 |
211108 |
121~174 |
121~174 |
121~174 |
121~174 |
-0~106 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,189,612 |
3,564,156 |
-18,439 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
109~263 |
109~264 |
109~234 |
109~237 |
-0~031 |
542,163 |
2,025,666 |
-50,189 |
Hover/Click |
|
Mar22 |
211108 |
109~150 |
109~164 |
109~145 |
109~145 |
-0~027 |
95 |
124 |
+67 |
Hover/Click |
|
Jun22 |
211108 |
109~145 |
109~145 |
109~145 |
109~145 |
-0~027 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
542,258 |
2,025,790 |
-50,122 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
99.805 |
99.810 |
99.800 |
99.805 |
-0.010 |
183,321 |
1,314,744 |
+24,223 |
|
|
Mar22 |
211108 |
99.790 |
99.790 |
99.770 |
99.775 |
-0.020 |
203,205 |
1,007,476 |
-591 |
|
|
Jun22 |
211108 |
99.640 |
99.645 |
99.605 |
99.615 |
-0.035 |
272,706 |
809,619 |
-24,067 |
|
|
Sep22 |
211108 |
99.460 |
99.470 |
99.410 |
99.425 |
-0.050 |
252,669 |
761,803 |
-7,385 |
|
|
Dec22 |
211108 |
99.250 |
99.260 |
99.190 |
99.200 |
-0.065 |
487,425 |
1,511,450 |
-72,133 |
|
|
Mar23 |
211108 |
99.090 |
99.105 |
99.010 |
99.025 |
-0.080 |
234,417 |
924,198 |
-4,083 |
|
|
Jun23 |
211108 |
98.915 |
98.930 |
98.830 |
98.835 |
-0.095 |
225,652 |
775,815 |
-1,026 |
|
|
Sep23 |
211108 |
98.745 |
98.765 |
98.660 |
98.665 |
-0.100 |
206,659 |
688,473 |
-10,557 |
|
|
Dec23 |
211108 |
98.655 |
98.680 |
98.570 |
98.580 |
-0.095 |
312,858 |
1,152,132 |
+6,825 |
|
|
Mar24 |
211108 |
98.595 |
98.620 |
98.515 |
98.520 |
-0.090 |
119,690 |
392,937 |
-7,934 |
|
|
Jun24 |
211108 |
98.535 |
98.565 |
98.460 |
98.470 |
-0.085 |
95,681 |
423,785 |
+2,743 |
|
|
Sep24 |
211108 |
98.485 |
98.505 |
98.405 |
98.415 |
-0.080 |
98,851 |
370,761 |
+1,028 |
|
|
Dec24 |
211108 |
98.425 |
98.455 |
98.355 |
98.365 |
-0.075 |
152,936 |
836,016 |
+11,982 |
|
|
Mar25 |
211108 |
98.410 |
98.425 |
98.330 |
98.345 |
-0.070 |
59,545 |
325,092 |
+4,007 |
|
|
Jun25 |
211108 |
98.385 |
98.405 |
98.315 |
98.330 |
-0.065 |
43,953 |
180,699 |
+1,611 |
|
|
Sep25 |
211108 |
98.365 |
98.380 |
98.290 |
98.305 |
-0.065 |
44,314 |
138,990 |
-3,957 |
|
|
Dec25 |
211108 |
98.315 |
98.335 |
98.245 |
98.260 |
-0.065 |
42,468 |
152,517 |
-8,219 |
|
|
Mar26 |
211108 |
98.300 |
98.305 |
98.220 |
98.240 |
-0.060 |
29,562 |
81,908 |
-4,391 |
|
| Total Volume and Open Interest |
3,181,638 |
12,369,169 |
-92,159 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211108 |
197~30 |
198~14 |
197~04 |
198~08 |
-0~03 |
185,093 |
1,220,797 |
+10,312 |
|
|
Mar22 |
211108 |
197~19 |
197~24 |
196~17 |
197~19 |
-0~03 |
1 |
1,574 |
+0 |
|
|
Jun22 |
211108 |
197~19 |
197~19 |
197~19 |
197~19 |
-0~03 |
|
|
|
|
| Total Volume and Open Interest |
185,094 |
1,222,371 |
+10,312 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211108 |
146~120 |
146~135 |
145~275 |
145~305 |
-0~180 |
329,587 |
1,600,645 |
+14,476 |
|
|
Mar22 |
211108 |
146~005 |
146~100 |
145~255 |
145~280 |
-0~185 |
1,224 |
1,204 |
+377 |
|
|
Jun22 |
211108 |
145~280 |
145~280 |
145~280 |
145~280 |
-0~185 |
|
|
|
|
| Total Volume and Open Interest |
330,811 |
1,601,849 |
+14,853 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov21 |
211108 |
99.923 |
99.925 |
99.920 |
99.920 |
-0.003 |
1,919 |
109,465 |
+357 |
|
|
Dec21 |
211108 |
99.920 |
99.920 |
99.920 |
99.920 |
-0.005 |
3,981 |
89,068 |
+2,034 |
|
|
Jan22 |
211108 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
9,197 |
113,434 |
-1,017 |
|
|
Feb22 |
211108 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
12,549 |
90,391 |
+935 |
|
|
Mar22 |
211108 |
99.905 |
99.905 |
99.905 |
99.905 |
-0.005 |
14,240 |
49,957 |
-609 |
|
|
Apr22 |
211108 |
99.895 |
99.895 |
99.890 |
99.890 |
-0.010 |
37,045 |
105,479 |
+5,392 |
|
| Total Volume and Open Interest |
236,708 |
1,165,967 |
+11,570 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
151.88 |
151.98 |
151.80 |
151.84 |
+0.18 |
769 |
14,731 |
+168 |
Hover/Click |
|
Mar22 |
211108 |
151.84 |
151.84 |
151.84 |
151.84 |
+0.18 |
|
|
|
Hover/Click |
|
Jun22 |
211108 |
151.84 |
151.84 |
151.84 |
151.84 |
+0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
769 |
14,731 |
+168 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
211108 |
212.06 |
212.88 |
210.66 |
211.00 |
-1.78 |
106,186 |
364,553 |
-2,271 |
|
|
Mar22 |
211108 |
209.94 |
209.94 |
209.24 |
209.24 |
-1.78 |
12 |
67,721 |
-1,176 |
|
|
Jun22 |
211108 |
208.10 |
208.10 |
208.10 |
208.10 |
-1.78 |
|
|
|
|
| Total Volume and Open Interest |
106,198 |
432,274 |
-3,447 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
171.10 |
171.12 |
170.43 |
170.69 |
-0.38 |
895,452 |
1,573,907 |
-12,937 |
Hover/Click |
|
Mar22 |
211108 |
172.63 |
172.71 |
172.06 |
172.32 |
-0.41 |
9,146 |
81,558 |
+4,460 |
Hover/Click |
|
Jun22 |
211108 |
169.60 |
169.60 |
169.60 |
169.60 |
-0.38 |
1 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
904,599 |
1,655,467 |
-8,477 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
135.16 |
135.17 |
134.90 |
135.05 |
-0.10 |
654,843 |
1,556,549 |
+56,978 |
Hover/Click |
|
Mar22 |
211108 |
133.90 |
133.90 |
133.75 |
133.87 |
-0.10 |
76,610 |
93,544 |
+46,848 |
Hover/Click |
|
Jun22 |
211108 |
134.82 |
134.82 |
134.82 |
134.82 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
731,453 |
1,650,093 |
+103,826 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
211108 |
112.28 |
112.29 |
112.25 |
112.28 |
-0.00 |
381,018 |
1,360,595 |
+6,178 |
|
|
Mar22 |
211108 |
112.20 |
112.20 |
112.20 |
112.20 |
-0.01 |
2,514 |
4,607 |
+6 |
|
|
Jun22 |
211108 |
112.89 |
112.89 |
112.89 |
112.89 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
383,532 |
1,365,202 |
+6,184 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211108 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.005 |
0 |
1,148 |
+0 |
|
|
Mar22 |
211108 |
100.510 |
100.510 |
100.510 |
100.510 |
-0.015 |
0 |
1,103 |
+0 |
|
|
Jun22 |
211108 |
100.470 |
100.470 |
100.470 |
100.470 |
+0.035 |
1 |
600 |
+0 |
|
| Total Volume and Open Interest |
11 |
4,659 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
127~03 |
127~03 |
126~20 |
126~31 |
-0~05 |
342,027 |
849,774 |
+3,782 |
Hover/Click |
|
Mar22 |
211108 |
125~31 |
125~31 |
125~31 |
125~31 |
-0~05 |
13,283 |
77,846 |
+7,121 |
Hover/Click |
| Total Volume and Open Interest |
355,310 |
927,620 |
+10,903 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
99.75 |
99.76 |
99.74 |
99.75 |
-0.00 |
185,815 |
540,605 |
-12,495 |
|
|
Mar22 |
211108 |
99.36 |
99.38 |
99.32 |
99.36 |
-0.01 |
73,898 |
347,337 |
-1,623 |
|
|
Jun22 |
211108 |
99.13 |
99.15 |
99.07 |
99.11 |
-0.03 |
62,890 |
250,979 |
+4,821 |
|
|
Sep22 |
211108 |
98.98 |
99.01 |
98.92 |
98.96 |
-0.03 |
71,076 |
352,123 |
+3,171 |
|
|
Dec22 |
211108 |
98.93 |
98.95 |
98.85 |
98.89 |
-0.04 |
117,241 |
524,057 |
-2,697 |
|
|
Mar23 |
211108 |
98.89 |
98.92 |
98.82 |
98.85 |
-0.04 |
45,742 |
231,155 |
-6,355 |
|
| Total Volume and Open Interest |
777,531 |
3,941,262 |
-20,176 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
100.565 |
100.565 |
100.555 |
100.565 |
unch |
36,656 |
445,101 |
-1,290 |
|
|
Mar22 |
211108 |
100.525 |
100.525 |
100.515 |
100.525 |
unch |
75,754 |
310,810 |
-13,135 |
|
|
Jun22 |
211108 |
100.470 |
100.475 |
100.450 |
100.470 |
-0.005 |
99,672 |
299,054 |
+1,431 |
|
| Total Volume and Open Interest |
1,069,707 |
4,039,212 |
-25,736 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
99.92 |
99.94 |
99.92 |
99.94 |
+0.01 |
1,759 |
142,054 |
-969 |
|
|
Mar22 |
211108 |
99.83 |
99.84 |
99.81 |
99.84 |
+0.01 |
9,183 |
187,761 |
-1,208 |
|
|
Jun22 |
211108 |
99.57 |
99.61 |
99.57 |
99.59 |
+0.02 |
8,621 |
165,301 |
+619 |
|
|
Sep22 |
211108 |
99.21 |
99.29 |
99.21 |
99.25 |
+0.03 |
7,310 |
136,853 |
-2,659 |
|
|
Dec22 |
211108 |
98.89 |
98.97 |
98.89 |
98.94 |
+0.05 |
8,419 |
117,288 |
-1,208 |
|
|
Mar23 |
211108 |
98.61 |
98.69 |
98.60 |
98.66 |
+0.05 |
3,762 |
77,717 |
-1,296 |
|
|
Jun23 |
211108 |
98.44 |
98.51 |
98.43 |
98.48 |
+0.05 |
3,001 |
45,948 |
-1,521 |
|
|
Sep23 |
211108 |
98.30 |
98.38 |
98.28 |
98.34 |
+0.05 |
1,266 |
63,503 |
-967 |
|
|
Dec23 |
211108 |
98.22 |
98.23 |
98.20 |
98.23 |
+0.05 |
28 |
2,875 |
+8 |
|
|
Mar24 |
211108 |
98.14 |
98.14 |
98.14 |
98.14 |
+0.05 |
0 |
507 |
+0 |
|
| Total Volume and Open Interest |
43,349 |
940,111 |
-9,201 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
98.17 |
98.28 |
98.17 |
98.23 |
+0.06 |
153,236 |
1,236,310 |
-1,432 |
|
|
Mar22 |
211108 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.06 |
0 |
30 |
+0 |
|
| Total Volume and Open Interest |
153,236 |
1,236,340 |
-1,432 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
98.89 |
98.97 |
98.89 |
98.96 |
+0.07 |
149,679 |
758,837 |
+12,924 |
|
|
Mar22 |
211108 |
98.87 |
98.96 |
98.87 |
98.96 |
+0.07 |
0 |
105 |
+0 |
|
| Total Volume and Open Interest |
149,679 |
758,942 |
+12,924 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
1820.6 |
1828.3 |
1813.8 |
1828.0 |
+11.2 |
222,609 |
373,012 |
-942 |
Hover/Click |
|
Feb22 |
211108 |
1822.2 |
1830.4 |
1815.9 |
1830.2 |
+11.2 |
8,084 |
93,000 |
+3,956 |
Hover/Click |
|
Apr22 |
211108 |
1823.0 |
1831.8 |
1818.0 |
1831.8 |
+11.2 |
3,734 |
16,633 |
+1,298 |
Hover/Click |
|
Jun22 |
211108 |
1823.2 |
1833.3 |
1819.0 |
1833.3 |
+11.3 |
1,539 |
17,032 |
-180 |
Hover/Click |
|
Aug22 |
211108 |
1824.5 |
1835.0 |
1823.2 |
1835.0 |
+11.4 |
460 |
2,548 |
-281 |
Hover/Click |
|
Oct22 |
211108 |
1836.6 |
1836.6 |
1836.6 |
1836.6 |
+11.4 |
28 |
2,629 |
+3 |
Hover/Click |
|
Dec22 |
211108 |
1828.4 |
1838.3 |
1827.0 |
1838.3 |
+11.4 |
1,072 |
5,863 |
+192 |
Hover/Click |
|
Feb23 |
211108 |
1833.5 |
1840.4 |
1833.5 |
1840.4 |
+11.3 |
0 |
143 |
+0 |
Hover/Click |
|
Apr23 |
211108 |
1843.6 |
1843.6 |
1843.6 |
1843.6 |
+11.3 |
0 |
4 |
+0 |
Hover/Click |
|
Jun23 |
211108 |
1846.8 |
1846.8 |
1846.8 |
1846.8 |
+11.3 |
0 |
9 |
+0 |
Hover/Click |
|
Aug23 |
211108 |
1849.8 |
1849.8 |
1849.8 |
1849.8 |
+11.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
237,659 |
511,333 |
+4,019 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
2428.5 |
2459.0 |
2413.0 |
2454.2 |
+38.5 |
68,462 |
108,420 |
-280 |
Hover/Click |
|
Mar22 |
211108 |
2433.5 |
2464.0 |
2418.0 |
2459.3 |
+38.7 |
2,982 |
23,650 |
+693 |
Hover/Click |
|
May22 |
211108 |
2445.5 |
2466.5 |
2431.5 |
2462.7 |
+38.8 |
808 |
4,399 |
+6 |
Hover/Click |
|
Jul22 |
211108 |
2444.0 |
2466.5 |
2440.5 |
2466.1 |
+38.8 |
374 |
2,775 |
-8 |
Hover/Click |
|
Sep22 |
211108 |
2448.5 |
2469.0 |
2446.5 |
2468.5 |
+38.7 |
216 |
938 |
-52 |
Hover/Click |
|
Dec22 |
211108 |
2457.5 |
2475.0 |
2442.0 |
2473.5 |
+38.7 |
133 |
1,194 |
+23 |
Hover/Click |
|
Mar23 |
211108 |
2478.0 |
2478.0 |
2478.0 |
2478.0 |
+38.7 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,557 |
142,419 |
+286 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
211108 |
1036.2 |
1066.6 |
1033.3 |
1060.0 |
+24.2 |
11,770 |
53,488 |
-18 |
Hover/Click |
|
Apr22 |
211108 |
1037.5 |
1066.8 |
1037.4 |
1061.1 |
+24.2 |
352 |
2,749 |
+228 |
Hover/Click |
|
Jul22 |
211108 |
1041.0 |
1066.0 |
1038.9 |
1062.7 |
+24.2 |
8 |
152 |
-1 |
Hover/Click |
|
Oct22 |
211108 |
1062.9 |
1064.7 |
1062.9 |
1064.7 |
+24.2 |
6 |
41 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
12,138 |
56,479 |
+210 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
2043.00 |
2088.00 |
2025.50 |
2077.70 |
+50.10 |
1,948 |
8,383 |
-42 |
Hover/Click |
|
Mar22 |
211108 |
2045.00 |
2089.00 |
2036.50 |
2082.00 |
+51.60 |
267 |
2,811 |
+117 |
Hover/Click |
|
Jun22 |
211108 |
2060.50 |
2082.00 |
2060.50 |
2082.00 |
+51.60 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,215 |
11,202 |
+75 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
436.00 |
441.45 |
433.00 |
439.90 |
+5.60 |
71,370 |
106,987 |
-4,008 |
Hover/Click |
|
Mar22 |
211108 |
434.40 |
439.95 |
431.30 |
438.60 |
+6.15 |
15,668 |
62,617 |
+827 |
Hover/Click |
|
May22 |
211108 |
433.25 |
439.20 |
430.75 |
437.85 |
+6.05 |
3,973 |
17,201 |
+322 |
Hover/Click |
|
Jul22 |
211108 |
434.55 |
438.15 |
430.80 |
437.00 |
+6.00 |
1,520 |
13,395 |
+138 |
Hover/Click |
|
Sep22 |
211108 |
435.60 |
435.60 |
435.60 |
435.60 |
+5.60 |
309 |
3,744 |
+242 |
Hover/Click |
| Total Volume and Open Interest |
93,454 |
215,973 |
-2,502 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
36132 |
36446 |
36123 |
36312 |
+97 |
133,199 |
101,486 |
-7,754 |
Hover/Click |
|
Mar22 |
211108 |
36161 |
36353 |
36060 |
36225 |
+96 |
65 |
1,273 |
+12 |
Hover/Click |
|
Jun22 |
211108 |
36135 |
36135 |
36135 |
36135 |
+101 |
0 |
2 |
+0 |
Hover/Click |
|
Sep22 |
211108 |
36013 |
36013 |
36013 |
36013 |
+100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
133,264 |
102,761 |
-7,742 |
|
| 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 |
211108 |
4678.50 |
4707.00 |
4676.25 |
4694.00 |
+3.75 |
1,169,886 |
2,308,997 |
+14,201 |
Hover/Click |
|
Mar22 |
211108 |
4676.00 |
4700.75 |
4670.25 |
4687.75 |
+4.00 |
11,882 |
64,754 |
+6,840 |
Hover/Click |
|
Jun22 |
211108 |
4671.75 |
4690.75 |
4662.75 |
4678.50 |
+4.00 |
24 |
47,039 |
+9 |
Hover/Click |
|
Sep22 |
211108 |
4670.75 |
4670.75 |
4670.75 |
4670.75 |
+4.00 |
6 |
59 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,181,798 |
2,422,658 |
+21,056 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
16293.00 |
64.50 |
16256.00 |
16327.75 |
-24.00 |
524,361 |
253,486 |
+1,196 |
Hover/Click |
|
Mar22 |
211108 |
16299.50 |
67.25 |
16270.00 |
16331.50 |
-23.50 |
1,571 |
2,595 |
+7 |
Hover/Click |
|
Jun22 |
211108 |
16380.00 |
41.00 |
16282.00 |
16314.25 |
-24.00 |
6 |
89 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
525,938 |
256,179 |
+1,202 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec21 |
211108 |
2892.80 |
2924.20 |
2873.50 |
2903.30 |
+2.10 |
15,162 |
41,283 |
-204 |
Hover/Click |
|
Mar22 |
211108 |
2912.30 |
2915.40 |
2884.20 |
2912.30 |
+2.10 |
0 |
1 |
+0 |
Hover/Click |
|
Jun22 |
211108 |
2921.20 |
2921.20 |
2921.20 |
2921.20 |
+2.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,162 |
41,284 |
-204 |
|
| Volatility Index(CBOE) |
|
Nov21 |
211108 |
18.45 |
18.95 |
17.95 |
18.49 |
+0.05 |
71,710 |
129,653 |
-8,643 |
|
|
Dec21 |
211108 |
20.44 |
20.85 |
20.20 |
20.50 |
-0.01 |
50,683 |
128,391 |
+6,284 |
|
|
Jan22 |
211108 |
22.28 |
22.61 |
22.10 |
22.21 |
-0.12 |
13,915 |
42,198 |
+405 |
|
|
Feb22 |
211108 |
23.20 |
23.50 |
23.07 |
23.25 |
+0.03 |
7,131 |
24,858 |
-112 |
|
| Total Volume and Open Interest |
150,436 |
354,458 |
-1,049 |
|
| S & P 600(CME) |
|
Dec21 |
211108 |
1466.40 |
1466.40 |
1466.40 |
1466.40 |
+0.40 |
|
|
|
|
|
Mar22 |
211108 |
1467.30 |
1467.30 |
1467.30 |
1467.30 |
+0.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211108 |
2427.00 |
2460.80 |
2399.20 |
2441.80 |
+7.50 |
185,300 |
460,195 |
+4,862 |
Hover/Click |
|
Mar22 |
211108 |
2430.20 |
2458.20 |
2397.60 |
2439.80 |
+7.40 |
150 |
515 |
+26 |
Hover/Click |
|
Jun22 |
211108 |
2429.90 |
2439.70 |
2429.90 |
2429.90 |
+6.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
185,450 |
460,710 |
+4,888 |
|
| Nikkei 225(CME) |
|
Dec21 |
211108 |
29690 |
29850 |
29455 |
29705 |
-15 |
3,634 |
17,187 |
-31 |
|
|
Mar22 |
211108 |
29830 |
29830 |
29465 |
29675 |
-15 |
2 |
15 |
+1 |
|
| Total Volume and Open Interest |
3,636 |
17,202 |
-30 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
29590 |
29835 |
29480 |
29525 |
-330 |
11,165 |
108,994 |
-161 |
|
|
Mar22 |
211108 |
29480 |
29480 |
29480 |
29480 |
-330 |
4 |
941 |
-1 |
|
|
Jun22 |
211108 |
29275 |
29275 |
29275 |
29275 |
-340 |
0 |
3,011 |
+0 |
|
| Total Volume and Open Interest |
11,169 |
137,679 |
-162 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
211108 |
29820 |
29845 |
29490 |
29490 |
-130 |
326,554 |
317,881 |
+4,383 |
|
|
Mar22 |
211108 |
29500 |
29780 |
29420 |
29420 |
-340 |
13,141 |
21,907 |
-1,069 |
|
|
Jun22 |
211108 |
29350 |
29520 |
29210 |
29210 |
-320 |
134 |
1,673 |
+47 |
|
| Total Volume and Open Interest |
587,863 |
362,433 |
+13,843 |
|
| Nikkei 225(JPX) |
|
Dec21 |
211108 |
29820 |
29840 |
29490 |
29490 |
-130 |
22,649 |
251,229 |
-723 |
|
|
Mar22 |
211108 |
29760 |
29760 |
29420 |
29420 |
-120 |
348 |
20,470 |
+374 |
|
|
Jun22 |
211108 |
29210 |
29210 |
29210 |
29210 |
-130 |
3 |
4,618 |
+0 |
|
| Total Volume and Open Interest |
23,001 |
325,049 |
+51 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
211108 |
29670 |
29835 |
29435 |
29685 |
-20 |
26,955 |
56,961 |
+282 |
|
|
Mar22 |
211108 |
29750 |
29750 |
29405 |
29625 |
-20 |
0 |
19 |
+0 |
|
|
Jun22 |
211108 |
29380 |
29380 |
29380 |
29380 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
26,955 |
57,035 |
+282 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211108 |
29690 |
29690 |
29690 |
29690 |
-20 |
|
|
|
|
|
Mar22 |
211108 |
29630 |
29630 |
29630 |
29630 |
-20 |
|
|
|
|
|
Jun22 |
211108 |
29380 |
29380 |
29380 |
29380 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov21 |
211108 |
7032.0 |
7065.0 |
7029.5 |
7045.0 |
+7.0 |
49,702 |
254,921 |
-349 |
|
|
Dec21 |
211108 |
7024.5 |
7055.0 |
7024.0 |
7034.0 |
+7.5 |
1,019 |
46,071 |
+6,087 |
|
|
Jan22 |
211108 |
7023.5 |
7023.5 |
7023.5 |
7023.5 |
+7.5 |
|
|
|
|
|
Mar22 |
211108 |
7016.0 |
7016.0 |
7016.0 |
7016.0 |
+6.5 |
2 |
1 |
+0 |
|
|
Jun22 |
211108 |
6873.0 |
6873.0 |
6873.0 |
6873.0 |
+8.0 |
|
|
|
|
|
Sep22 |
211108 |
6853.0 |
6853.0 |
6853.0 |
6853.0 |
+6.0 |
|
|
|
|
| Total Volume and Open Interest |
50,723 |
310,498 |
+5,738 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov21 |
211108 |
24890 |
24975 |
24618 |
24737 |
-131 |
91,955 |
99,098 |
-798 |
|
|
Dec21 |
211108 |
24865 |
24920 |
24608 |
24728 |
-129 |
1,299 |
6,351 |
+8 |
|
| Total Volume and Open Interest |
93,521 |
108,670 |
-567 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
16027.0 |
16061.0 |
16000.0 |
16040.0 |
+8.0 |
56,462 |
70,738 |
+1,907 |
|
|
Mar22 |
211108 |
16013.0 |
16038.0 |
15999.0 |
16025.0 |
+9.0 |
481 |
4,874 |
+8 |
|
|
Jun22 |
211108 |
16051.0 |
16070.0 |
16050.0 |
16058.0 |
+9.0 |
2 |
4,120 |
+1 |
|
| Total Volume and Open Interest |
56,945 |
79,732 |
+1,916 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211108 |
16026.0 |
16061.0 |
16001.0 |
16040.0 |
+8.0 |
38,751 |
18,464 |
+413 |
|
|
Mar22 |
211108 |
16020.0 |
16044.0 |
16004.0 |
16025.0 |
+9.0 |
62 |
277 |
+10 |
|
|
Jun22 |
211108 |
16058.0 |
16058.0 |
16058.0 |
16058.0 |
+9.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
38,813 |
18,742 |
+423 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
4348 |
4360 |
4338 |
4348 |
-2 |
567,464 |
2,928,635 |
-8,956 |
|
|
Mar22 |
211108 |
4340 |
4342 |
4325 |
4332 |
-2 |
10,328 |
94,741 |
+8,949 |
|
|
Jun22 |
211108 |
4255 |
4255 |
4255 |
4255 |
-2 |
6 |
13,475 |
-1 |
|
| Total Volume and Open Interest |
577,798 |
3,043,862 |
-9 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211108 |
12320 |
12381 |
12310 |
12351 |
+32 |
32,652 |
145,616 |
+3,863 |
|
|
Mar22 |
211108 |
12235 |
12253 |
12219 |
12233 |
+32 |
22 |
246 |
+17 |
|
|
Jun22 |
211108 |
12073 |
12073 |
12073 |
12073 |
+32 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
32,674 |
145,866 |
+3,880 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211108 |
7286.00 |
7297.00 |
7273.50 |
7287.50 |
+1.00 |
94,635 |
626,335 |
+5,214 |
|
|
Mar22 |
211108 |
7227.00 |
7227.00 |
7219.00 |
7219.00 |
+0.50 |
15 |
747 |
-2 |
|
|
Jun22 |
211108 |
7168.50 |
7168.50 |
7162.00 |
7162.00 |
+0.50 |
0 |
27 |
+0 |
|
| Total Volume and Open Interest |
94,650 |
627,215 |
+5,212 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
211108 |
7434.0 |
7472.0 |
7423.0 |
7447.0 |
+10.0 |
30,105 |
244,498 |
-778 |
|
|
Mar22 |
211108 |
7354.0 |
7358.0 |
7342.0 |
7358.0 |
+10.0 |
0 |
351 |
+0 |
|
|
Jun22 |
211108 |
7358.0 |
7358.0 |
7358.0 |
7358.0 |
+10.0 |
|
|
|
|
| Total Volume and Open Interest |
30,105 |
244,881 |
-778 |
|
| FTSE MIB(ISE) |
|
Dec21 |
211108 |
27625.00 |
27685.00 |
27505.00 |
27567.00 |
-85.00 |
13,326 |
99,337 |
+359 |
|
|
Mar22 |
211108 |
27575.00 |
27575.00 |
27455.00 |
27455.00 |
-92.00 |
18 |
763 |
+5 |
|
|
Jun22 |
211108 |
26858.00 |
26858.00 |
26858.00 |
26858.00 |
-127.00 |
2 |
5 |
+2 |
|
| Total Volume and Open Interest |
13,346 |
100,105 |
+366 |
|
| KOSPI 200(KFE) |
|
Dec21 |
211108 |
391.15 |
391.35 |
385.70 |
389.95 |
-0.70 |
264,078 |
271,096 |
-4,349 |
|
|
Mar22 |
211108 |
387.40 |
387.40 |
381.90 |
385.95 |
-0.70 |
421 |
12,070 |
+36 |
|
|
Jun22 |
211108 |
384.20 |
386.70 |
384.20 |
386.70 |
-0.55 |
0 |
6,462 |
+0 |
|
| Total Volume and Open Interest |
264,502 |
305,999 |
-4,321 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Nov21 |
211108 |
584.55 |
584.95 |
581.45 |
583.25 |
+3.35 |
99 |
1,681 |
-36 |
|
|
Dec21 |
211108 |
583.70 |
583.75 |
579.50 |
580.80 |
+3.40 |
51 |
99 |
+50 |
|
|
Jan22 |
211108 |
583.30 |
583.30 |
583.30 |
583.30 |
+8.40 |
|
|
|
|
| Total Volume and Open Interest |
150 |
1,780 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
