|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 16, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211116 |
1255.75 |
1261.50 |
1248.50 |
1251.25 |
-6.00 |
104,151 |
252,275 |
-3,851 |
Hover/Click |
Mar22 |
211116 |
1267.25 |
1273.00 |
1260.50 |
1263.25 |
-5.50 |
45,603 |
168,490 |
+5,488 |
Hover/Click |
May22 |
211116 |
1275.50 |
1281.00 |
1269.75 |
1272.25 |
-5.25 |
16,281 |
75,708 |
-1,247 |
Hover/Click |
Jul22 |
211116 |
1282.75 |
1287.25 |
1277.00 |
1278.75 |
-5.50 |
14,147 |
64,725 |
-950 |
Hover/Click |
Aug22 |
211116 |
1280.75 |
1282.00 |
1273.25 |
1274.50 |
-5.75 |
1,658 |
6,825 |
+341 |
Hover/Click |
Sep22 |
211116 |
1259.25 |
1262.25 |
1255.00 |
1256.25 |
-5.00 |
1,257 |
5,594 |
+68 |
Hover/Click |
Nov22 |
211116 |
1248.75 |
1249.75 |
1242.50 |
1245.25 |
-4.00 |
9,540 |
59,725 |
+1,451 |
Hover/Click |
Jan23 |
211116 |
1248.25 |
1249.75 |
1243.25 |
1245.75 |
-3.75 |
1,654 |
7,172 |
+570 |
Hover/Click |
Mar23 |
211116 |
1230.75 |
1231.75 |
1225.00 |
1227.25 |
-4.00 |
2,363 |
11,383 |
+553 |
Hover/Click |
May23 |
211116 |
1223.50 |
1224.00 |
1218.50 |
1219.50 |
-5.00 |
646 |
2,542 |
+244 |
Hover/Click |
Jul23 |
211116 |
1221.00 |
1221.00 |
1221.00 |
1221.00 |
-4.50 |
97 |
622 |
+13 |
Hover/Click |
Aug23 |
211116 |
1215.25 |
1215.25 |
1215.25 |
1215.25 |
-4.25 |
6 |
46 |
+5 |
Hover/Click |
Sep23 |
211116 |
1205.25 |
1205.25 |
1205.25 |
1205.25 |
-4.25 |
0 |
22 |
+0 |
Hover/Click |
Nov23 |
211116 |
1192.00 |
1199.50 |
1190.75 |
1193.75 |
-2.75 |
174 |
1,409 |
+47 |
Hover/Click |
Total Volume and Open Interest |
197,578 |
656,591 |
+2,583 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
371.60 |
375.20 |
366.70 |
367.50 |
-4.20 |
76,590 |
101,654 |
-7,613 |
Hover/Click |
Jan22 |
211116 |
366.50 |
369.80 |
361.70 |
362.20 |
-4.30 |
57,313 |
119,424 |
+3,446 |
Hover/Click |
Mar22 |
211116 |
363.00 |
365.80 |
358.50 |
358.80 |
-4.80 |
41,234 |
100,420 |
+3,361 |
Hover/Click |
May22 |
211116 |
362.30 |
365.20 |
358.60 |
359.00 |
-4.50 |
18,654 |
53,610 |
+1,741 |
Hover/Click |
Jul22 |
211116 |
365.00 |
367.00 |
360.70 |
360.90 |
-4.70 |
13,980 |
40,262 |
+2,443 |
Hover/Click |
Aug22 |
211116 |
364.00 |
365.40 |
359.40 |
359.60 |
-4.90 |
2,637 |
9,773 |
-95 |
Hover/Click |
Sep22 |
211116 |
362.00 |
362.60 |
357.30 |
357.60 |
-4.70 |
2,594 |
8,635 |
-513 |
Hover/Click |
Oct22 |
211116 |
357.20 |
357.50 |
354.40 |
354.60 |
-3.70 |
2,011 |
4,727 |
-331 |
Hover/Click |
Dec22 |
211116 |
358.00 |
358.90 |
354.70 |
355.10 |
-3.60 |
3,501 |
15,662 |
+359 |
Hover/Click |
Jan23 |
211116 |
354.20 |
356.40 |
352.90 |
352.90 |
-2.70 |
381 |
933 |
+108 |
Hover/Click |
Total Volume and Open Interest |
219,254 |
457,869 |
+2,947 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
58.40 |
59.66 |
58.27 |
59.17 |
+0.97 |
39,818 |
78,512 |
-5,398 |
Hover/Click |
Jan22 |
211116 |
58.14 |
59.47 |
58.10 |
59.02 |
+1.01 |
33,648 |
110,124 |
+4,957 |
Hover/Click |
Mar22 |
211116 |
57.97 |
59.05 |
57.86 |
58.63 |
+0.85 |
25,562 |
84,258 |
+3,663 |
Hover/Click |
May22 |
211116 |
57.60 |
58.44 |
57.38 |
58.00 |
+0.67 |
12,607 |
65,950 |
+1,262 |
Hover/Click |
Jul22 |
211116 |
57.15 |
57.88 |
56.93 |
57.43 |
+0.52 |
7,589 |
43,146 |
+1,979 |
Hover/Click |
Aug22 |
211116 |
56.50 |
57.04 |
56.24 |
56.59 |
+0.38 |
1,873 |
9,569 |
+392 |
Hover/Click |
Sep22 |
211116 |
56.00 |
56.44 |
55.72 |
55.92 |
+0.24 |
1,434 |
7,112 |
+162 |
Hover/Click |
Oct22 |
211116 |
55.54 |
56.07 |
55.34 |
55.53 |
+0.18 |
1,550 |
7,459 |
+9 |
Hover/Click |
Dec22 |
211116 |
55.62 |
55.98 |
55.23 |
55.44 |
+0.16 |
3,700 |
23,463 |
+1,102 |
Hover/Click |
Jan23 |
211116 |
55.64 |
55.78 |
55.08 |
55.27 |
+0.13 |
241 |
995 |
+46 |
Hover/Click |
Total Volume and Open Interest |
128,288 |
436,091 |
+8,268 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211116 |
1004.0 |
1022.0 |
1004.0 |
1015.8 |
+2.9 |
17,408 |
68,404 |
-5,218 |
Hover/Click |
Mar22 |
211116 |
975.4 |
990.0 |
975.4 |
986.4 |
+7.5 |
5,725 |
65,081 |
+212 |
Hover/Click |
May22 |
211116 |
944.4 |
955.1 |
939.5 |
952.5 |
+10.1 |
3,148 |
28,241 |
+732 |
Hover/Click |
Jul22 |
211116 |
904.3 |
912.8 |
895.5 |
910.1 |
+8.3 |
1,509 |
19,642 |
+791 |
Hover/Click |
Nov22 |
211116 |
814.9 |
829.1 |
806.0 |
829.1 |
+15.8 |
1,184 |
9,971 |
+196 |
Hover/Click |
Total Volume and Open Interest |
29,531 |
192,725 |
-2,786 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
576.00 |
577.50 |
570.00 |
571.00 |
-5.50 |
163,539 |
416,851 |
-15,005 |
Hover/Click |
Mar22 |
211116 |
583.25 |
584.75 |
576.50 |
577.50 |
-6.50 |
107,374 |
597,426 |
+21,873 |
Hover/Click |
May22 |
211116 |
587.75 |
589.00 |
581.25 |
581.75 |
-6.75 |
25,072 |
182,587 |
+520 |
Hover/Click |
Jul22 |
211116 |
588.25 |
589.50 |
582.25 |
582.75 |
-6.50 |
23,439 |
173,153 |
+1,748 |
Hover/Click |
Sep22 |
211116 |
561.00 |
562.00 |
558.50 |
559.00 |
-3.50 |
3,116 |
56,341 |
+18 |
Hover/Click |
Dec22 |
211116 |
549.25 |
551.75 |
548.25 |
549.75 |
-1.50 |
12,837 |
142,619 |
+668 |
Hover/Click |
Mar23 |
211116 |
556.75 |
558.25 |
555.00 |
556.25 |
-1.50 |
253 |
7,870 |
+11 |
Hover/Click |
May23 |
211116 |
558.25 |
559.50 |
557.00 |
558.25 |
-1.00 |
2 |
623 |
+0 |
Hover/Click |
Jul23 |
211116 |
557.25 |
558.50 |
555.25 |
556.75 |
-1.00 |
189 |
6,163 |
+96 |
Hover/Click |
Sep23 |
211116 |
518.25 |
518.25 |
518.25 |
518.25 |
-1.00 |
0 |
216 |
+0 |
Hover/Click |
Total Volume and Open Interest |
335,985 |
1,591,350 |
+9,990 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
827.50 |
827.50 |
810.00 |
810.25 |
-16.00 |
63,147 |
107,366 |
-6,683 |
Hover/Click |
Mar22 |
211116 |
837.75 |
837.75 |
819.50 |
820.00 |
-16.75 |
44,491 |
169,114 |
+6,345 |
Hover/Click |
May22 |
211116 |
841.25 |
841.50 |
824.50 |
825.00 |
-16.00 |
12,939 |
40,450 |
+2,351 |
Hover/Click |
Jul22 |
211116 |
822.75 |
823.00 |
811.75 |
813.00 |
-11.00 |
11,244 |
63,274 |
+1,338 |
Hover/Click |
Sep22 |
211116 |
817.50 |
817.50 |
807.25 |
809.00 |
-9.50 |
2,147 |
9,846 |
+379 |
Hover/Click |
Dec22 |
211116 |
816.75 |
816.75 |
809.00 |
811.00 |
-9.00 |
2,430 |
25,291 |
+582 |
Hover/Click |
Total Volume and Open Interest |
136,873 |
423,231 |
+4,438 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211116 |
836.00 |
837.25 |
816.25 |
820.75 |
-15.25 |
47,742 |
59,841 |
-4,089 |
Hover/Click |
Mar22 |
211116 |
838.50 |
839.50 |
818.75 |
822.75 |
-15.75 |
43,737 |
105,039 |
+6,953 |
Hover/Click |
May22 |
211116 |
837.25 |
838.50 |
818.25 |
823.00 |
-15.00 |
9,100 |
23,683 |
+1,269 |
Hover/Click |
Jul22 |
211116 |
819.50 |
821.50 |
805.25 |
810.75 |
-10.50 |
6,427 |
33,865 |
+1,369 |
Hover/Click |
Sep22 |
211116 |
810.25 |
811.50 |
799.75 |
805.50 |
-9.50 |
2,272 |
9,804 |
+774 |
Hover/Click |
Dec22 |
211116 |
819.00 |
819.00 |
804.50 |
810.75 |
-8.50 |
865 |
7,434 |
+291 |
Hover/Click |
Mar23 |
211116 |
810.25 |
810.25 |
810.25 |
810.25 |
-8.50 |
93 |
981 |
+10 |
Hover/Click |
Total Volume and Open Interest |
110,293 |
241,900 |
+6,597 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211116 |
1026.50 |
1030.50 |
999.00 |
1015.00 |
-11.50 |
5,030 |
25,470 |
+0 |
Hover/Click |
Mar22 |
211116 |
1031.00 |
1033.75 |
1003.50 |
1017.00 |
-13.25 |
6,118 |
35,984 |
+0 |
Hover/Click |
May22 |
211116 |
1013.25 |
1013.25 |
988.25 |
1002.00 |
-12.75 |
1,798 |
8,053 |
+0 |
Hover/Click |
Jul22 |
211116 |
973.00 |
973.00 |
953.75 |
965.50 |
-12.00 |
388 |
3,916 |
+0 |
Hover/Click |
Sep22 |
211116 |
889.00 |
889.00 |
882.00 |
885.50 |
-6.00 |
330 |
3,311 |
+0 |
Hover/Click |
Dec22 |
211116 |
883.00 |
883.00 |
868.75 |
878.75 |
-6.00 |
71 |
975 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,735 |
77,709 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
728.75 |
738.00 |
717.00 |
730.50 |
+7.25 |
333 |
2,217 |
-91 |
Hover/Click |
Mar22 |
211116 |
724.50 |
734.75 |
712.00 |
729.25 |
+9.50 |
313 |
2,311 |
+155 |
Hover/Click |
May22 |
211116 |
708.50 |
723.50 |
708.50 |
717.25 |
+7.50 |
39 |
494 |
+4 |
Hover/Click |
Jul22 |
211116 |
673.00 |
682.00 |
672.00 |
676.00 |
+4.25 |
22 |
247 |
+12 |
Hover/Click |
Total Volume and Open Interest |
727 |
5,548 |
+97 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Nov21 |
211112 |
13.90 |
13.90 |
13.90 |
13.90 |
+0.07 |
9 |
9 |
-32 |
Hover/Click |
Jan22 |
211116 |
14.13 |
14.21 |
14.10 |
14.19 |
+0.04 |
626 |
6,944 |
-182 |
Hover/Click |
Mar22 |
211116 |
14.35 |
14.41 |
14.30 |
14.38 |
+0.05 |
79 |
578 |
-2 |
Hover/Click |
May22 |
211116 |
14.50 |
14.51 |
14.49 |
14.49 |
+0.03 |
23 |
56 |
-10 |
Hover/Click |
Total Volume and Open Interest |
811 |
7,626 |
-199 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
131.785 |
132.185 |
131.685 |
131.735 |
-0.050 |
21,703 |
57,460 |
-5,690 |
Hover/Click |
Feb22 |
211116 |
136.250 |
136.535 |
135.985 |
136.100 |
-0.225 |
23,463 |
113,747 |
+2,332 |
Hover/Click |
Apr22 |
211116 |
139.880 |
140.285 |
139.750 |
139.800 |
-0.185 |
11,567 |
64,707 |
+1,626 |
Hover/Click |
Jun22 |
211116 |
135.250 |
135.785 |
135.250 |
135.535 |
+0.155 |
6,712 |
42,890 |
+1,575 |
Hover/Click |
Aug22 |
211116 |
134.380 |
134.880 |
134.350 |
134.630 |
+0.195 |
1,534 |
14,290 |
+335 |
Hover/Click |
Oct22 |
211116 |
136.950 |
137.250 |
136.900 |
137.035 |
+0.205 |
822 |
4,310 |
+224 |
Hover/Click |
Total Volume and Open Interest |
66,061 |
299,554 |
+430 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Nov21 |
211116 |
155.850 |
156.250 |
155.550 |
155.650 |
-0.285 |
773 |
1,565 |
-235 |
Hover/Click |
Jan22 |
211116 |
158.500 |
159.600 |
158.350 |
159.285 |
+0.800 |
3,954 |
21,898 |
+297 |
Hover/Click |
Mar22 |
211116 |
159.950 |
161.035 |
159.800 |
160.900 |
+1.020 |
2,246 |
9,443 |
-8 |
Hover/Click |
Apr22 |
211116 |
162.485 |
163.485 |
162.380 |
163.435 |
+1.105 |
917 |
2,890 |
+56 |
Hover/Click |
May22 |
211116 |
164.250 |
165.150 |
164.185 |
165.050 |
+1.050 |
687 |
2,834 |
+159 |
Hover/Click |
Aug22 |
211116 |
172.785 |
173.330 |
172.630 |
173.285 |
+0.750 |
215 |
2,333 |
+41 |
Hover/Click |
Sep22 |
211116 |
173.700 |
174.000 |
173.700 |
174.000 |
+0.370 |
41 |
289 |
+13 |
Hover/Click |
Total Volume and Open Interest |
8,835 |
41,305 |
+324 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
75.530 |
77.830 |
75.250 |
77.730 |
+1.930 |
22,759 |
44,364 |
-3,753 |
Hover/Click |
Feb22 |
211116 |
81.000 |
83.430 |
80.730 |
83.380 |
+2.200 |
20,012 |
78,853 |
-112 |
Hover/Click |
Apr22 |
211116 |
85.550 |
87.450 |
85.330 |
87.380 |
+1.680 |
8,359 |
51,244 |
+1,341 |
Hover/Click |
May22 |
211116 |
89.400 |
90.930 |
89.400 |
90.930 |
+1.400 |
87 |
1,336 |
+49 |
|
Jun22 |
211116 |
95.230 |
96.330 |
95.130 |
96.130 |
+0.850 |
2,889 |
25,510 |
+282 |
Hover/Click |
Jul22 |
211116 |
95.530 |
96.350 |
95.400 |
96.180 |
+0.650 |
2,122 |
13,456 |
+315 |
Hover/Click |
Aug22 |
211116 |
94.500 |
95.150 |
94.230 |
95.050 |
+0.520 |
892 |
7,476 |
+297 |
Hover/Click |
Oct22 |
211116 |
80.050 |
80.850 |
79.930 |
80.800 |
+0.620 |
578 |
3,652 |
+404 |
Hover/Click |
Total Volume and Open Interest |
57,709 |
226,764 |
-1,180 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Nov21 |
211116 |
17.98 |
18.03 |
17.95 |
17.97 |
-0.03 |
156 |
3,900 |
-23 |
Hover/Click |
Dec21 |
211116 |
17.49 |
17.57 |
17.07 |
17.21 |
-0.28 |
463 |
5,028 |
+85 |
Hover/Click |
Jan22 |
211116 |
18.11 |
18.18 |
17.95 |
17.98 |
-0.14 |
371 |
3,271 |
+108 |
Hover/Click |
Feb22 |
211116 |
18.47 |
18.52 |
18.41 |
18.46 |
-0.10 |
152 |
2,604 |
+44 |
Hover/Click |
Mar22 |
211116 |
18.73 |
18.73 |
18.69 |
18.71 |
+0.01 |
57 |
2,384 |
+40 |
Hover/Click |
Apr22 |
211116 |
18.68 |
18.77 |
18.68 |
18.76 |
+0.05 |
38 |
1,523 |
+25 |
Hover/Click |
May22 |
211116 |
18.76 |
18.83 |
18.75 |
18.80 |
+0.07 |
39 |
1,517 |
+25 |
Hover/Click |
Jun22 |
211116 |
18.81 |
18.87 |
18.76 |
18.84 |
+0.04 |
34 |
1,295 |
+20 |
Hover/Click |
Jul22 |
211116 |
18.75 |
18.85 |
18.75 |
18.81 |
+0.06 |
21 |
755 |
+5 |
Hover/Click |
Aug22 |
211116 |
18.80 |
18.85 |
18.79 |
18.81 |
+0.05 |
24 |
805 |
+12 |
Hover/Click |
Sep22 |
211116 |
18.78 |
18.81 |
18.78 |
18.79 |
+0.06 |
23 |
604 |
+8 |
Hover/Click |
Oct22 |
211116 |
18.65 |
18.70 |
18.65 |
18.69 |
+0.04 |
21 |
517 |
+9 |
Hover/Click |
Nov22 |
211116 |
18.55 |
18.55 |
18.52 |
18.52 |
-0.03 |
11 |
545 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,415 |
25,406 |
+360 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211116 |
2480 |
2510 |
2468 |
2505 |
+47 |
5,664 |
5,814 |
-3,050 |
Hover/Click |
Mar22 |
211116 |
2535 |
2563 |
2517 |
2553 |
+21 |
17,369 |
109,840 |
+1,101 |
Hover/Click |
May22 |
211116 |
2541 |
2564 |
2524 |
2554 |
+18 |
6,515 |
41,589 |
+170 |
Hover/Click |
Jul22 |
211116 |
2543 |
2562 |
2527 |
2553 |
+14 |
1,897 |
22,879 |
-43 |
Hover/Click |
Sep22 |
211116 |
2545 |
2558 |
2528 |
2550 |
+11 |
454 |
17,294 |
-41 |
Hover/Click |
Dec22 |
211116 |
2541 |
2548 |
2522 |
2540 |
+6 |
341 |
19,134 |
-55 |
Hover/Click |
Mar23 |
211116 |
2536 |
2541 |
2520 |
2534 |
+5 |
88 |
12,823 |
+12 |
Hover/Click |
Total Volume and Open Interest |
32,382 |
234,252 |
-1,919 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211116 |
223.85 |
224.65 |
221.30 |
222.05 |
-0.70 |
36,014 |
30,213 |
-13,082 |
Hover/Click |
Mar22 |
211116 |
225.85 |
226.95 |
223.55 |
224.50 |
-0.50 |
45,231 |
135,934 |
+1,103 |
Hover/Click |
May22 |
211116 |
226.50 |
227.25 |
223.95 |
225.05 |
-0.45 |
16,661 |
51,719 |
-421 |
Hover/Click |
Jul22 |
211116 |
226.30 |
227.40 |
224.20 |
225.20 |
-0.45 |
6,583 |
31,198 |
+748 |
Hover/Click |
Sep22 |
211116 |
226.40 |
227.35 |
224.40 |
225.25 |
-0.45 |
1,758 |
13,916 |
+280 |
Hover/Click |
Dec22 |
211116 |
226.55 |
227.55 |
224.70 |
225.50 |
-0.45 |
1,182 |
21,085 |
+284 |
Hover/Click |
Total Volume and Open Interest |
108,299 |
297,131 |
-10,732 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211116 |
129.35 |
132.40 |
129.35 |
132.35 |
+3.00 |
1,486 |
9,095 |
-331 |
Hover/Click |
Mar22 |
211116 |
130.90 |
133.30 |
130.90 |
133.10 |
+2.65 |
286 |
1,879 |
+120 |
Hover/Click |
May22 |
211116 |
132.75 |
134.15 |
132.65 |
134.15 |
+1.95 |
30 |
708 |
+12 |
Hover/Click |
Jul22 |
211116 |
136.50 |
136.50 |
136.50 |
136.50 |
+1.90 |
1 |
68 |
+0 |
Hover/Click |
Sep22 |
211116 |
138.75 |
138.75 |
138.75 |
138.75 |
+1.90 |
|
|
|
Hover/Click |
Nov22 |
211116 |
140.10 |
140.10 |
140.10 |
140.10 |
+1.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,803 |
11,750 |
-199 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211116 |
19.70 |
20.01 |
19.67 |
19.99 |
+0.25 |
40,905 |
388,318 |
+1,116 |
Hover/Click |
May22 |
211116 |
19.51 |
19.75 |
19.47 |
19.72 |
+0.19 |
13,751 |
157,505 |
+1,620 |
Hover/Click |
Jul22 |
211116 |
19.15 |
19.38 |
19.11 |
19.32 |
+0.15 |
7,523 |
123,212 |
-579 |
Hover/Click |
Oct22 |
211116 |
18.91 |
19.12 |
18.87 |
19.05 |
+0.12 |
3,784 |
104,804 |
+739 |
Hover/Click |
Mar23 |
211116 |
18.74 |
18.94 |
18.74 |
18.88 |
+0.10 |
1,993 |
52,110 |
+676 |
Hover/Click |
May23 |
211116 |
17.71 |
17.89 |
17.71 |
17.85 |
+0.10 |
674 |
21,841 |
+130 |
Hover/Click |
Jul23 |
211116 |
16.98 |
17.15 |
16.98 |
17.11 |
+0.10 |
595 |
25,061 |
+237 |
Hover/Click |
Oct23 |
211116 |
16.45 |
16.58 |
16.44 |
16.53 |
+0.08 |
407 |
21,395 |
+16 |
Hover/Click |
Total Volume and Open Interest |
69,759 |
906,596 |
+4,038 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211116 |
1680 |
1681 |
1649 |
1669 |
-11 |
2,232 |
33,500 |
-24 |
Hover/Click |
Mar22 |
211116 |
1712 |
1712 |
1681 |
1702 |
-4 |
6,524 |
78,249 |
+904 |
Hover/Click |
May22 |
211116 |
1719 |
1721 |
1694 |
1713 |
-3 |
2,353 |
36,882 |
-42 |
Hover/Click |
Jul22 |
211116 |
1720 |
1721 |
1697 |
1715 |
-2 |
2,361 |
29,120 |
+184 |
Hover/Click |
Sep22 |
211116 |
1719 |
1720 |
1699 |
1714 |
-2 |
1,009 |
37,158 |
-277 |
Hover/Click |
Dec22 |
211116 |
1715 |
1715 |
1699 |
1710 |
-5 |
1,093 |
41,140 |
+315 |
Hover/Click |
Mar23 |
211116 |
1715 |
1715 |
1702 |
1709 |
-6 |
310 |
17,029 |
-20 |
Hover/Click |
Total Volume and Open Interest |
15,909 |
285,696 |
+1,046 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211116 |
509.20 |
516.00 |
509.20 |
513.70 |
+4.00 |
6,258 |
31,397 |
+553 |
Hover/Click |
May22 |
211116 |
508.70 |
514.60 |
508.70 |
513.60 |
+4.40 |
1,842 |
12,568 |
+494 |
Hover/Click |
Aug22 |
211116 |
504.70 |
509.90 |
504.70 |
509.20 |
+3.90 |
639 |
7,988 |
+337 |
Hover/Click |
Oct22 |
211116 |
497.40 |
501.10 |
497.40 |
500.60 |
+3.30 |
149 |
6,071 |
+89 |
Hover/Click |
Dec22 |
211116 |
498.00 |
498.90 |
497.00 |
498.50 |
+3.00 |
40 |
1,991 |
+6 |
Hover/Click |
Total Volume and Open Interest |
11,343 |
68,032 |
-1,825 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec21 |
211116 |
117.85 |
118.41 |
117.07 |
117.98 |
+0.36 |
23,517 |
30,168 |
-15,420 |
Hover/Click |
Mar22 |
211116 |
114.85 |
115.48 |
114.46 |
115.13 |
+0.49 |
23,771 |
149,515 |
+3,145 |
Hover/Click |
May22 |
211116 |
113.31 |
113.76 |
112.86 |
113.52 |
+0.50 |
5,084 |
36,310 |
+607 |
Hover/Click |
Jul22 |
211116 |
110.20 |
110.52 |
109.54 |
110.03 |
+0.18 |
1,400 |
24,987 |
+92 |
Hover/Click |
Oct22 |
211116 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.17 |
14 |
35 |
+0 |
Hover/Click |
Dec22 |
211116 |
92.10 |
92.40 |
91.74 |
91.88 |
-0.22 |
1,571 |
30,516 |
-161 |
Hover/Click |
Total Volume and Open Interest |
56,934 |
276,163 |
-10,788 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211116 |
649.0 |
667.0 |
649.0 |
667.0 |
+30.0 |
141 |
1,232 |
-11 |
|
Mar22 |
211116 |
665.0 |
686.0 |
665.0 |
686.0 |
+30.0 |
12 |
225 |
-1 |
|
May22 |
211116 |
685.0 |
695.0 |
685.0 |
695.0 |
+30.0 |
4 |
37 |
+0 |
|
Jul22 |
211116 |
724.7 |
724.7 |
724.7 |
724.7 |
+30.0 |
1 |
8 |
+1 |
|
Sep22 |
211116 |
724.7 |
724.7 |
724.7 |
724.7 |
+30.0 |
|
|
|
|
Nov22 |
211116 |
724.7 |
724.7 |
724.7 |
724.7 |
+30.0 |
|
|
|
|
Jan23 |
211116 |
724.7 |
724.7 |
724.7 |
724.7 |
+30.0 |
|
|
|
|
Total Volume and Open Interest |
228 |
1,543 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Dec21 |
211116 |
80.93 |
81.81 |
80.03 |
80.76 |
-0.12 |
390,304 |
168,458 |
-21,444 |
Hover/Click |
Jan22 |
211116 |
79.80 |
80.68 |
78.97 |
79.74 |
-0.01 |
185,196 |
356,880 |
+6,997 |
Hover/Click |
Feb22 |
211116 |
78.51 |
79.40 |
77.80 |
78.54 |
+0.06 |
78,098 |
166,257 |
+7,700 |
Hover/Click |
Mar22 |
211116 |
77.28 |
78.17 |
76.66 |
77.35 |
+0.13 |
53,382 |
147,472 |
+1,412 |
Hover/Click |
Apr22 |
211116 |
76.10 |
77.09 |
75.68 |
76.31 |
+0.18 |
34,920 |
96,401 |
-270 |
Hover/Click |
May22 |
211116 |
75.32 |
76.15 |
74.82 |
75.39 |
+0.21 |
21,912 |
58,608 |
+334 |
Hover/Click |
Jun22 |
211116 |
74.33 |
75.32 |
74.01 |
74.57 |
+0.22 |
50,246 |
179,867 |
+1,012 |
Hover/Click |
Jul22 |
211116 |
73.55 |
74.55 |
73.37 |
73.84 |
+0.23 |
8,459 |
46,033 |
-766 |
Hover/Click |
Aug22 |
211116 |
73.39 |
73.79 |
72.80 |
73.19 |
+0.21 |
6,325 |
45,537 |
+1,029 |
Hover/Click |
Sep22 |
211116 |
72.48 |
73.28 |
72.21 |
72.59 |
+0.20 |
12,092 |
87,173 |
+1,369 |
Hover/Click |
Oct22 |
211116 |
72.38 |
72.57 |
71.76 |
72.06 |
+0.19 |
1,343 |
38,339 |
+85 |
Hover/Click |
Nov22 |
211116 |
71.81 |
71.92 |
71.42 |
71.56 |
+0.15 |
1,643 |
43,382 |
+209 |
Hover/Click |
Dec22 |
211116 |
71.01 |
71.82 |
70.75 |
71.11 |
+0.14 |
29,720 |
214,278 |
+679 |
Hover/Click |
Jan23 |
211116 |
70.62 |
70.81 |
70.61 |
70.61 |
+0.15 |
950 |
30,001 |
+13 |
Hover/Click |
Feb23 |
211116 |
70.14 |
70.31 |
70.14 |
70.14 |
+0.15 |
179 |
25,255 |
-8 |
Hover/Click |
Mar23 |
211116 |
70.09 |
70.21 |
69.59 |
69.71 |
+0.16 |
4,040 |
30,380 |
+1,707 |
Hover/Click |
Total Volume and Open Interest |
895,391 |
2,084,526 |
-283 |
|
e-miNY Crude Oil(NYM) |
Dec21 |
211116 |
80.925 |
81.800 |
80.025 |
80.750 |
-0.125 |
19,606 |
2,233 |
-232 |
|
Jan22 |
211116 |
79.775 |
80.700 |
78.975 |
79.750 |
unch |
2,361 |
1,492 |
+206 |
|
Feb22 |
211116 |
78.375 |
79.375 |
77.825 |
78.550 |
+0.075 |
89 |
209 |
+7 |
|
Mar22 |
211116 |
77.350 |
78.150 |
76.675 |
77.350 |
+0.125 |
53 |
446 |
+9 |
|
Apr22 |
211116 |
76.300 |
76.500 |
76.300 |
76.300 |
+0.175 |
1 |
59 |
+0 |
|
May22 |
211116 |
75.550 |
75.950 |
75.300 |
75.400 |
+0.225 |
2 |
59 |
+0 |
|
Jun22 |
211116 |
75.000 |
75.000 |
74.500 |
74.575 |
+0.225 |
4 |
156 |
+2 |
|
Jul22 |
211116 |
73.500 |
73.900 |
73.500 |
73.850 |
+0.250 |
2 |
20 |
+0 |
|
Aug22 |
211116 |
73.200 |
73.300 |
73.200 |
73.200 |
+0.225 |
0 |
7 |
+0 |
|
Sep22 |
211116 |
72.600 |
72.600 |
72.600 |
72.600 |
+0.200 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
22,128 |
4,893 |
-6 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec21 |
211116 |
239.84 |
244.47 |
239.16 |
243.09 |
+3.28 |
69,019 |
99,171 |
-6,518 |
Hover/Click |
Jan22 |
211116 |
239.40 |
243.36 |
238.22 |
242.16 |
+3.28 |
52,334 |
88,745 |
-1,324 |
Hover/Click |
Feb22 |
211116 |
236.58 |
241.36 |
236.58 |
240.41 |
+3.25 |
24,000 |
35,502 |
-240 |
Hover/Click |
Mar22 |
211116 |
234.51 |
238.82 |
234.31 |
237.99 |
+3.09 |
27,557 |
49,030 |
-1,064 |
Hover/Click |
Apr22 |
211116 |
231.59 |
235.74 |
231.59 |
235.09 |
+2.91 |
7,960 |
24,318 |
-436 |
Hover/Click |
May22 |
211116 |
232.55 |
233.14 |
230.70 |
232.85 |
+2.76 |
4,228 |
11,259 |
+24 |
Hover/Click |
Jun22 |
211116 |
230.40 |
231.96 |
228.26 |
231.28 |
+2.58 |
10,667 |
35,858 |
-1,004 |
Hover/Click |
Jul22 |
211116 |
229.74 |
230.70 |
228.70 |
230.41 |
+2.43 |
1,541 |
9,693 |
-230 |
Hover/Click |
Aug22 |
211116 |
229.48 |
230.43 |
227.97 |
229.75 |
+2.29 |
1,071 |
5,065 |
+83 |
Hover/Click |
Sep22 |
211116 |
228.57 |
229.92 |
227.90 |
229.38 |
+2.18 |
624 |
5,931 |
+93 |
Hover/Click |
Oct22 |
211116 |
228.98 |
229.65 |
227.65 |
229.16 |
+2.06 |
328 |
4,440 |
+41 |
Hover/Click |
Nov22 |
211116 |
229.47 |
229.47 |
227.75 |
229.00 |
+1.97 |
377 |
3,691 |
-32 |
Hover/Click |
Dec22 |
211116 |
228.77 |
229.54 |
226.37 |
228.80 |
+1.94 |
2,117 |
17,470 |
-181 |
Hover/Click |
Jan23 |
211116 |
228.46 |
228.46 |
228.46 |
228.46 |
+1.93 |
61 |
3,017 |
+1 |
Hover/Click |
Total Volume and Open Interest |
201,990 |
405,671 |
-10,759 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec21 |
211116 |
233.76 |
236.74 |
232.67 |
234.97 |
+2.09 |
62,555 |
78,363 |
-3,538 |
Hover/Click |
Jan22 |
211116 |
228.50 |
230.85 |
226.72 |
229.36 |
+1.74 |
55,139 |
119,022 |
+7,021 |
Hover/Click |
Feb22 |
211116 |
226.01 |
228.41 |
224.15 |
226.80 |
+1.37 |
16,563 |
27,495 |
+718 |
Hover/Click |
Mar22 |
211116 |
226.04 |
228.50 |
224.34 |
226.87 |
+1.30 |
9,335 |
26,940 |
+346 |
Hover/Click |
Apr22 |
211116 |
237.15 |
239.50 |
235.42 |
237.61 |
+0.93 |
5,586 |
15,929 |
+689 |
Hover/Click |
May22 |
211116 |
237.86 |
238.36 |
234.82 |
236.88 |
+0.90 |
2,113 |
7,821 |
-26 |
Hover/Click |
Jun22 |
211116 |
236.43 |
236.98 |
233.19 |
235.09 |
+0.89 |
3,167 |
15,026 |
+127 |
Hover/Click |
Jul22 |
211116 |
233.61 |
233.70 |
230.68 |
232.47 |
+0.87 |
1,141 |
8,666 |
-52 |
Hover/Click |
Aug22 |
211116 |
229.20 |
230.50 |
227.62 |
229.22 |
+0.86 |
845 |
2,152 |
-66 |
Hover/Click |
Sep22 |
211116 |
226.34 |
226.50 |
223.81 |
225.33 |
+0.86 |
1,128 |
6,422 |
-46 |
Hover/Click |
Total Volume and Open Interest |
158,529 |
321,117 |
+5,195 |
|
e-miNY RBOB Gasoline(NYM) |
Dec21 |
211116 |
235.00 |
235.00 |
234.97 |
234.97 |
+2.09 |
0 |
3 |
+0 |
|
Jan22 |
211116 |
229.36 |
229.36 |
229.36 |
229.36 |
+1.74 |
|
|
|
|
Feb22 |
211116 |
226.80 |
226.80 |
226.80 |
226.80 |
+1.37 |
|
|
|
|
Mar22 |
211116 |
226.87 |
226.87 |
226.87 |
226.87 |
+1.30 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec21 |
211116 |
5.058 |
5.394 |
5.024 |
5.177 |
+0.160 |
137,099 |
90,712 |
-8,215 |
Hover/Click |
Jan22 |
211116 |
5.145 |
5.480 |
5.107 |
5.270 |
+0.166 |
65,968 |
248,869 |
+2,508 |
Hover/Click |
Feb22 |
211116 |
5.020 |
5.356 |
4.998 |
5.152 |
+0.161 |
26,446 |
78,868 |
+958 |
Hover/Click |
Mar22 |
211116 |
4.726 |
5.026 |
4.716 |
4.854 |
+0.136 |
26,582 |
156,502 |
+544 |
Hover/Click |
Apr22 |
211116 |
4.057 |
4.196 |
4.049 |
4.068 |
+0.023 |
23,133 |
116,301 |
-102 |
Hover/Click |
May22 |
211116 |
3.985 |
4.110 |
3.973 |
3.987 |
+0.014 |
11,570 |
137,591 |
+541 |
Hover/Click |
Jun22 |
211116 |
4.027 |
4.133 |
4.004 |
4.016 |
+0.012 |
6,120 |
43,748 |
-50 |
Hover/Click |
Jul22 |
211116 |
4.078 |
4.177 |
4.044 |
4.059 |
+0.011 |
4,989 |
42,190 |
+443 |
Hover/Click |
Aug22 |
211116 |
4.078 |
4.176 |
4.050 |
4.062 |
+0.011 |
3,508 |
31,649 |
+118 |
Hover/Click |
Sep22 |
211116 |
4.053 |
4.154 |
4.025 |
4.039 |
+0.011 |
2,817 |
36,865 |
+152 |
Hover/Click |
Oct22 |
211116 |
4.077 |
4.183 |
4.056 |
4.065 |
+0.011 |
8,130 |
86,409 |
-404 |
Hover/Click |
Nov22 |
211116 |
4.163 |
4.257 |
4.135 |
4.142 |
+0.011 |
3,412 |
35,665 |
+27 |
Hover/Click |
Dec22 |
211116 |
4.382 |
4.420 |
4.308 |
4.308 |
+0.011 |
1,830 |
27,536 |
+37 |
Hover/Click |
Jan23 |
211116 |
4.424 |
4.510 |
4.390 |
4.396 |
+0.010 |
3,230 |
32,544 |
+147 |
Hover/Click |
Feb23 |
211116 |
4.351 |
4.373 |
4.268 |
4.270 |
+0.009 |
1,065 |
11,189 |
-41 |
Hover/Click |
Mar23 |
211116 |
4.036 |
4.059 |
3.961 |
3.970 |
+0.012 |
2,106 |
23,845 |
+845 |
Hover/Click |
Total Volume and Open Interest |
336,849 |
1,312,394 |
-1,210 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211116 |
82.00 |
83.14 |
81.52 |
82.43 |
+0.38 |
289,298 |
400,424 |
-17,083 |
Hover/Click |
Feb22 |
211116 |
80.99 |
82.12 |
80.57 |
81.42 |
+0.37 |
167,531 |
420,636 |
+7,265 |
Hover/Click |
Mar22 |
211116 |
80.00 |
81.19 |
79.70 |
80.48 |
+0.34 |
87,501 |
267,579 |
-2,196 |
Hover/Click |
Apr22 |
211116 |
79.29 |
80.36 |
78.93 |
79.65 |
+0.31 |
33,109 |
109,404 |
+3,688 |
Hover/Click |
May22 |
211116 |
78.57 |
79.61 |
78.24 |
78.92 |
+0.30 |
22,796 |
72,051 |
-1,889 |
Hover/Click |
Jun22 |
211116 |
77.90 |
78.90 |
77.59 |
78.23 |
+0.29 |
47,266 |
169,970 |
-358 |
Hover/Click |
Jul22 |
211116 |
77.15 |
78.20 |
76.96 |
77.56 |
+0.27 |
6,344 |
68,992 |
-269 |
Hover/Click |
Aug22 |
211116 |
76.58 |
77.60 |
76.42 |
76.97 |
+0.25 |
7,062 |
48,293 |
+215 |
Hover/Click |
Sep22 |
211116 |
76.50 |
77.04 |
75.92 |
76.43 |
+0.24 |
13,556 |
52,804 |
+1,361 |
Hover/Click |
Oct22 |
211116 |
75.91 |
75.91 |
75.91 |
75.91 |
+0.23 |
5,304 |
31,037 |
-382 |
Hover/Click |
Nov22 |
211116 |
75.46 |
75.46 |
75.46 |
75.46 |
+0.23 |
4,039 |
30,326 |
+289 |
Hover/Click |
Dec22 |
211116 |
74.81 |
75.67 |
74.58 |
75.04 |
+0.23 |
35,507 |
193,373 |
+2,613 |
Hover/Click |
Jan23 |
211116 |
74.60 |
74.60 |
74.60 |
74.60 |
+0.23 |
2,816 |
18,593 |
+58 |
Hover/Click |
Feb23 |
211116 |
74.19 |
74.19 |
74.19 |
74.19 |
+0.24 |
1,577 |
26,915 |
+54 |
Hover/Click |
Total Volume and Open Interest |
740,169 |
2,273,813 |
-5,275 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211116 |
691.25 |
707.00 |
690.75 |
701.75 |
+14.75 |
137,050 |
187,497 |
-14,886 |
Hover/Click |
Jan22 |
211116 |
685.75 |
700.75 |
685.50 |
696.00 |
+14.00 |
103,554 |
184,671 |
-580 |
Hover/Click |
Feb22 |
211116 |
681.75 |
695.50 |
681.75 |
691.00 |
+13.00 |
46,310 |
78,487 |
+1,198 |
Hover/Click |
Mar22 |
211116 |
679.75 |
689.50 |
679.50 |
685.25 |
+12.00 |
35,547 |
68,672 |
+2,664 |
Hover/Click |
Apr22 |
211116 |
671.00 |
682.50 |
670.75 |
678.75 |
+11.50 |
13,656 |
28,365 |
+281 |
Hover/Click |
May22 |
211116 |
669.00 |
677.25 |
668.50 |
673.25 |
+10.50 |
5,597 |
22,690 |
+17 |
Hover/Click |
Jun22 |
211116 |
666.75 |
673.00 |
664.00 |
668.75 |
+9.75 |
15,725 |
69,345 |
-1,844 |
Hover/Click |
Jul22 |
211116 |
666.75 |
670.00 |
661.25 |
665.75 |
+9.25 |
1,955 |
18,144 |
+81 |
Hover/Click |
Aug22 |
211116 |
664.75 |
667.00 |
659.25 |
663.50 |
+8.75 |
1,203 |
11,279 |
-65 |
Hover/Click |
Sep22 |
211116 |
663.25 |
666.00 |
657.75 |
662.00 |
+8.50 |
3,290 |
15,249 |
-1,114 |
Hover/Click |
Total Volume and Open Interest |
371,738 |
784,531 |
-15,102 |
|
Ethanol(CBOT) |
Dec21 |
211116 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
211116 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211116 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211116 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211116 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211116 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211116 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211116 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211116 |
80.75 |
81.79 |
80.02 |
80.76 |
-0.12 |
23,707 |
43,210 |
-4,052 |
Hover/Click |
Jan22 |
211116 |
79.64 |
80.67 |
78.96 |
79.74 |
-0.01 |
25,081 |
59,317 |
+1,028 |
Hover/Click |
Feb22 |
211116 |
78.31 |
79.27 |
77.81 |
78.54 |
+0.06 |
17,668 |
33,140 |
+1,745 |
Hover/Click |
Mar22 |
211116 |
77.82 |
78.02 |
76.66 |
77.35 |
+0.13 |
17,342 |
46,660 |
+1,186 |
Hover/Click |
Apr22 |
211116 |
76.76 |
76.91 |
75.66 |
76.31 |
+0.18 |
11,562 |
17,983 |
+2,518 |
Hover/Click |
May22 |
211116 |
75.82 |
75.82 |
75.35 |
75.39 |
+0.21 |
3,342 |
12,016 |
+91 |
Hover/Click |
Jun22 |
211116 |
75.06 |
75.15 |
74.09 |
74.57 |
+0.22 |
10,072 |
63,380 |
+623 |
Hover/Click |
Jul22 |
211116 |
74.40 |
74.50 |
73.84 |
73.84 |
+0.23 |
976 |
7,460 |
-174 |
Hover/Click |
Aug22 |
211116 |
73.61 |
73.61 |
73.19 |
73.19 |
+0.21 |
406 |
5,702 |
-86 |
Hover/Click |
Sep22 |
211116 |
72.59 |
72.59 |
72.59 |
72.59 |
+0.20 |
1,034 |
16,747 |
+46 |
Hover/Click |
Oct22 |
211116 |
72.06 |
72.06 |
72.06 |
72.06 |
+0.19 |
105 |
6,527 |
+0 |
Hover/Click |
Nov22 |
211116 |
71.56 |
71.56 |
71.56 |
71.56 |
+0.15 |
79 |
7,828 |
-18 |
Hover/Click |
Dec22 |
211116 |
71.13 |
71.13 |
71.09 |
71.11 |
+0.14 |
5,989 |
80,584 |
+164 |
Hover/Click |
Jan23 |
211116 |
70.61 |
70.61 |
70.61 |
70.61 |
+0.15 |
32 |
3,734 |
+3 |
Hover/Click |
Feb23 |
211116 |
70.14 |
70.14 |
70.14 |
70.14 |
+0.15 |
39 |
1,503 |
-8 |
Hover/Click |
Mar23 |
211116 |
69.71 |
69.71 |
69.71 |
69.71 |
+0.16 |
96 |
7,025 |
+0 |
Hover/Click |
Total Volume and Open Interest |
120,395 |
496,776 |
+2,622 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211116 |
95.485 |
95.980 |
95.400 |
95.910 |
+0.505 |
13,252 |
56,483 |
-378 |
Hover/Click |
Mar22 |
211116 |
95.390 |
95.900 |
95.360 |
95.850 |
+0.510 |
142 |
2,103 |
+6 |
Hover/Click |
Jun22 |
211116 |
95.435 |
95.840 |
95.400 |
95.840 |
+0.515 |
10 |
246 |
+2 |
Hover/Click |
Total Volume and Open Interest |
13,404 |
58,832 |
-370 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
73.46 |
73.69 |
72.93 |
73.02 |
-0.50 |
72,729 |
165,290 |
+5,024 |
Hover/Click |
Mar22 |
211116 |
73.51 |
73.71 |
72.97 |
73.05 |
-0.50 |
87 |
1,251 |
+22 |
Hover/Click |
Jun22 |
211116 |
73.04 |
73.67 |
72.98 |
73.04 |
-0.50 |
8 |
42 |
-2 |
Hover/Click |
Total Volume and Open Interest |
72,840 |
166,935 |
+5,036 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
134.08 |
134.73 |
134.05 |
134.29 |
unch |
102,352 |
202,172 |
+7,806 |
Hover/Click |
Mar22 |
211116 |
134.19 |
134.74 |
134.09 |
134.31 |
unch |
208 |
3,490 |
+70 |
Hover/Click |
Jun22 |
211116 |
134.50 |
134.61 |
133.98 |
134.18 |
-0.01 |
1 |
699 |
+212 |
Hover/Click |
Total Volume and Open Interest |
103,363 |
209,541 |
+8,374 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
79.91 |
80.05 |
79.56 |
79.62 |
-0.31 |
65,927 |
145,133 |
-3,320 |
Hover/Click |
Mar22 |
211116 |
79.93 |
80.04 |
79.57 |
79.63 |
-0.30 |
197 |
2,677 |
+26 |
Hover/Click |
Jun22 |
211116 |
79.91 |
79.93 |
79.50 |
79.53 |
-0.30 |
111 |
874 |
+48 |
Hover/Click |
Sep22 |
211116 |
79.38 |
79.38 |
79.38 |
79.38 |
-0.29 |
2 |
187 |
-1 |
Hover/Click |
Total Volume and Open Interest |
66,276 |
150,167 |
-3,244 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
87.63 |
87.65 |
87.07 |
87.21 |
-0.46 |
87,903 |
238,866 |
-1,341 |
Hover/Click |
Mar22 |
211116 |
87.76 |
87.77 |
87.21 |
87.33 |
-0.46 |
202 |
1,105 |
+58 |
Hover/Click |
Jun22 |
211116 |
87.76 |
87.86 |
87.34 |
87.45 |
-0.44 |
0 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,161 |
241,177 |
-1,294 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
108.19 |
108.32 |
107.45 |
107.48 |
-0.75 |
19,780 |
47,731 |
-728 |
Hover/Click |
Mar22 |
211116 |
108.53 |
108.63 |
107.79 |
107.80 |
-0.75 |
99 |
308 |
+22 |
Hover/Click |
Jun22 |
211116 |
108.53 |
108.53 |
108.10 |
108.10 |
-0.74 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,879 |
48,099 |
-706 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
113.73 |
113.92 |
113.15 |
113.22 |
-0.69 |
134,180 |
671,979 |
+1,190 |
Hover/Click |
Mar22 |
211116 |
114.06 |
114.19 |
113.43 |
113.50 |
-0.69 |
1,643 |
17,105 |
+475 |
Hover/Click |
Jun22 |
211116 |
114.30 |
114.42 |
113.68 |
113.75 |
-0.69 |
76 |
1,271 |
-39 |
Hover/Click |
Total Volume and Open Interest |
137,725 |
696,452 |
+1,800 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
483.00 |
484.25 |
477.25 |
480.25 |
-2.63 |
41,408 |
162,051 |
-124 |
Hover/Click |
Mar22 |
211116 |
476.25 |
477.00 |
470.25 |
473.25 |
-2.50 |
6 |
135 |
-1 |
Hover/Click |
Total Volume and Open Interest |
41,414 |
162,190 |
-125 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
182.05 |
183.70 |
181.10 |
181.45 |
-1.65 |
11,620 |
30,119 |
-1,446 |
Hover/Click |
Jan22 |
211116 |
182.00 |
182.35 |
180.00 |
180.20 |
-1.70 |
119 |
763 |
+48 |
|
Feb22 |
211116 |
178.80 |
180.90 |
178.80 |
178.80 |
-1.55 |
0 |
1 |
+0 |
|
Mar22 |
211116 |
177.60 |
177.60 |
177.60 |
177.60 |
-1.40 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,739 |
30,884 |
-1,398 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
160~120 |
160~230 |
159~230 |
160~000 |
-0~080 |
326,066 |
1,202,803 |
+5,211 |
Hover/Click |
Mar22 |
211116 |
158~230 |
159~040 |
158~050 |
158~140 |
-0~080 |
7,488 |
17,150 |
+4,196 |
Hover/Click |
Jun22 |
211116 |
158~140 |
158~140 |
158~140 |
158~140 |
-0~080 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
333,554 |
1,219,963 |
+9,407 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
130~100 |
130~170 |
130~030 |
130~055 |
-0~040 |
1,363,018 |
3,845,035 |
+11,653 |
Hover/Click |
Mar22 |
211116 |
129~165 |
129~225 |
129~090 |
129~115 |
-0~040 |
30,145 |
65,423 |
+14,392 |
Hover/Click |
Jun22 |
211116 |
128~315 |
128~315 |
128~315 |
128~315 |
-0~040 |
0 |
8 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,393,163 |
3,910,466 |
+26,047 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
121~126 |
121~172 |
121~080 |
121~110 |
-0~020 |
867,676 |
3,603,168 |
-20,918 |
Hover/Click |
Mar22 |
211116 |
120~256 |
120~296 |
120~210 |
120~236 |
-0~020 |
7,184 |
20,011 |
+3,724 |
Hover/Click |
Jun22 |
211116 |
120~236 |
120~236 |
120~236 |
120~236 |
-0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
874,860 |
3,623,179 |
-17,194 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
109~187 |
109~200 |
109~174 |
109~185 |
-0~001 |
322,272 |
1,970,293 |
-23,610 |
Hover/Click |
Mar22 |
211116 |
109~082 |
109~093 |
109~063 |
109~073 |
-0~005 |
6,280 |
6,201 |
+2,433 |
Hover/Click |
Jun22 |
211116 |
109~073 |
109~073 |
109~073 |
109~073 |
-0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
328,552 |
1,976,494 |
-21,177 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
99.795 |
99.795 |
99.787 |
99.787 |
-0.005 |
181,915 |
1,332,303 |
+3,948 |
|
Mar22 |
211116 |
99.745 |
99.755 |
99.730 |
99.740 |
-0.005 |
178,775 |
1,015,239 |
-15,700 |
|
Jun22 |
211116 |
99.545 |
99.570 |
99.535 |
99.555 |
+0.005 |
165,409 |
804,334 |
+1,590 |
|
Sep22 |
211116 |
99.320 |
99.345 |
99.305 |
99.325 |
unch |
205,514 |
765,938 |
+1,017 |
|
Dec22 |
211116 |
99.055 |
99.075 |
99.035 |
99.060 |
unch |
330,761 |
1,497,476 |
-3,773 |
|
Mar23 |
211116 |
98.830 |
98.860 |
98.815 |
98.840 |
unch |
224,142 |
949,935 |
+29,711 |
|
Jun23 |
211116 |
98.630 |
98.650 |
98.600 |
98.630 |
unch |
170,915 |
795,935 |
+13,444 |
|
Sep23 |
211116 |
98.455 |
98.470 |
98.410 |
98.445 |
-0.010 |
167,547 |
699,592 |
+58 |
|
Dec23 |
211116 |
98.370 |
98.390 |
98.330 |
98.355 |
-0.020 |
301,069 |
1,159,639 |
+2,235 |
|
Mar24 |
211116 |
98.315 |
98.340 |
98.275 |
98.295 |
-0.025 |
116,512 |
401,203 |
+2,342 |
|
Jun24 |
211116 |
98.285 |
98.300 |
98.235 |
98.255 |
-0.025 |
91,123 |
420,742 |
-4,201 |
|
Sep24 |
211116 |
98.245 |
98.265 |
98.190 |
98.210 |
-0.025 |
96,219 |
399,960 |
+8,979 |
|
Dec24 |
211116 |
98.215 |
98.240 |
98.165 |
98.175 |
-0.030 |
146,873 |
795,096 |
-12,973 |
|
Mar25 |
211116 |
98.205 |
98.230 |
98.155 |
98.160 |
-0.035 |
48,710 |
320,669 |
-624 |
|
Jun25 |
211116 |
98.190 |
98.220 |
98.140 |
98.150 |
-0.035 |
43,021 |
178,210 |
-3,624 |
|
Sep25 |
211116 |
98.175 |
98.200 |
98.125 |
98.130 |
-0.035 |
33,010 |
144,591 |
+1,347 |
|
Dec25 |
211116 |
98.135 |
98.165 |
98.085 |
98.095 |
-0.035 |
34,341 |
172,175 |
-3,336 |
|
Mar26 |
211116 |
98.120 |
98.150 |
98.065 |
98.075 |
-0.035 |
24,186 |
76,133 |
-3,803 |
|
Total Volume and Open Interest |
2,677,221 |
12,461,541 |
+24,516 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211116 |
193~28 |
194~25 |
192~17 |
193~07 |
-0~11 |
140,688 |
1,239,750 |
+1,107 |
|
Mar22 |
211116 |
193~16 |
194~05 |
191~29 |
192~19 |
-0~11 |
1,406 |
13,846 |
+406 |
|
Jun22 |
211116 |
192~19 |
192~19 |
192~19 |
192~19 |
-0~11 |
|
|
|
|
Total Volume and Open Interest |
142,094 |
1,253,596 |
+1,513 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211116 |
144~220 |
144~310 |
144~105 |
144~160 |
-0~040 |
316,466 |
1,571,755 |
+4,343 |
|
Mar22 |
211116 |
144~215 |
144~250 |
144~045 |
144~100 |
-0~040 |
4,495 |
5,183 |
+3,054 |
|
Jun22 |
211116 |
144~100 |
144~100 |
144~100 |
144~100 |
-0~040 |
|
|
|
|
Total Volume and Open Interest |
320,961 |
1,576,938 |
+7,397 |
|
30 Day Federal Funds(CBOT) |
Nov21 |
211116 |
99.920 |
99.923 |
99.920 |
99.923 |
+0.003 |
475 |
107,981 |
+131 |
|
Dec21 |
211116 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
2,793 |
90,508 |
-379 |
|
Jan22 |
211116 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
2,968 |
110,554 |
+2,562 |
|
Feb22 |
211116 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
18,407 |
103,848 |
+6,927 |
|
Mar22 |
211116 |
99.890 |
99.895 |
99.885 |
99.885 |
-0.005 |
3,568 |
49,848 |
+143 |
|
Apr22 |
211116 |
99.865 |
99.870 |
99.855 |
99.860 |
-0.005 |
38,732 |
126,166 |
+13,862 |
|
Total Volume and Open Interest |
149,875 |
1,197,408 |
+27,352 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
211116 |
151.83 |
151.83 |
151.62 |
151.66 |
-0.15 |
499 |
14,757 |
-216 |
Hover/Click |
Mar22 |
211116 |
151.66 |
151.66 |
151.66 |
151.66 |
-0.15 |
|
|
|
Hover/Click |
Jun22 |
211116 |
151.66 |
151.66 |
151.66 |
151.66 |
-0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
499 |
14,757 |
-216 |
|
Euro-Buxl(EUREX) |
Dec21 |
211116 |
211.90 |
212.46 |
211.04 |
212.04 |
-0.40 |
72,750 |
346,065 |
-2,397 |
|
Mar22 |
211116 |
210.50 |
210.50 |
209.50 |
210.20 |
-0.40 |
2,862 |
59,719 |
-657 |
|
Jun22 |
211116 |
209.14 |
209.14 |
209.14 |
209.14 |
-0.40 |
|
|
|
|
Total Volume and Open Interest |
75,612 |
405,784 |
-3,054 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211116 |
170.54 |
170.86 |
170.36 |
170.77 |
+0.02 |
679,030 |
1,494,016 |
+3,014 |
Hover/Click |
Mar22 |
211116 |
172.04 |
172.36 |
171.94 |
172.29 |
+0.05 |
13,710 |
83,928 |
+605 |
Hover/Click |
Jun22 |
211116 |
169.68 |
169.68 |
169.68 |
169.68 |
+0.02 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
692,740 |
1,577,969 |
+3,619 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211116 |
134.84 |
135.09 |
134.77 |
135.07 |
+0.09 |
457,849 |
1,462,520 |
-47,830 |
Hover/Click |
Mar22 |
211116 |
133.62 |
133.80 |
133.61 |
133.80 |
+0.07 |
11,404 |
87,532 |
-7,661 |
Hover/Click |
Jun22 |
211116 |
134.14 |
134.14 |
134.14 |
134.14 |
+0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
469,253 |
1,550,052 |
-55,491 |
|
Euro-Schatz(EUREX) |
Dec21 |
211116 |
112.28 |
112.36 |
112.26 |
112.36 |
+0.03 |
322,799 |
1,244,725 |
-21,215 |
|
Mar22 |
211116 |
112.14 |
112.21 |
112.14 |
112.20 |
+0.02 |
6,640 |
15,287 |
+5,490 |
|
Jun22 |
211116 |
112.97 |
112.97 |
112.97 |
112.97 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
329,439 |
1,260,012 |
-15,725 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211116 |
100.565 |
100.565 |
100.565 |
100.565 |
unch |
0 |
1,148 |
+0 |
|
Mar22 |
211116 |
100.525 |
100.525 |
100.525 |
100.525 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
211116 |
100.465 |
100.465 |
100.465 |
100.465 |
+0.005 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
4,646 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211116 |
125~25 |
126~04 |
125~15 |
125~26 |
-0~07 |
194,761 |
781,536 |
-13,885 |
Hover/Click |
Mar22 |
211116 |
125~02 |
125~02 |
124~16 |
124~26 |
-0~07 |
339 |
51,876 |
-1,099 |
Hover/Click |
Total Volume and Open Interest |
195,100 |
833,412 |
-14,984 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211116 |
99.73 |
99.75 |
99.73 |
99.75 |
-0.01 |
36,025 |
535,158 |
+368 |
|
Mar22 |
211116 |
99.30 |
99.31 |
99.24 |
99.27 |
-0.05 |
13,439 |
333,804 |
+416 |
|
Jun22 |
211116 |
98.97 |
98.99 |
98.93 |
98.94 |
-0.06 |
24,678 |
247,689 |
-1,043 |
|
Sep22 |
211116 |
98.76 |
98.78 |
98.71 |
98.73 |
-0.06 |
20,641 |
350,350 |
+1,346 |
|
Dec22 |
211116 |
98.67 |
98.71 |
98.62 |
98.64 |
-0.07 |
30,863 |
514,091 |
+9,179 |
|
Mar23 |
211116 |
98.64 |
98.67 |
98.56 |
98.59 |
-0.08 |
13,551 |
230,285 |
+3,296 |
|
Total Volume and Open Interest |
225,761 |
3,858,291 |
+12,456 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211116 |
100.560 |
100.565 |
100.555 |
100.565 |
+0.005 |
103,907 |
448,433 |
+14,299 |
|
Mar22 |
211116 |
100.525 |
100.525 |
100.520 |
100.525 |
+0.005 |
68,730 |
293,512 |
-6,531 |
|
Jun22 |
211116 |
100.465 |
100.475 |
100.460 |
100.465 |
+0.005 |
73,447 |
332,142 |
+5,943 |
|
Total Volume and Open Interest |
1,105,613 |
4,154,828 |
+31,453 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211116 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
6,896 |
137,567 |
+1,067 |
|
Mar22 |
211116 |
99.84 |
99.85 |
99.82 |
99.83 |
-0.01 |
5,167 |
181,631 |
-585 |
|
Jun22 |
211116 |
99.54 |
99.56 |
99.51 |
99.53 |
-0.01 |
4,815 |
183,106 |
-958 |
|
Sep22 |
211116 |
99.16 |
99.18 |
99.11 |
99.14 |
-0.02 |
3,641 |
137,370 |
-1,142 |
|
Dec22 |
211116 |
98.79 |
98.81 |
98.73 |
98.77 |
-0.02 |
4,538 |
133,684 |
-749 |
|
Mar23 |
211116 |
98.42 |
98.44 |
98.37 |
98.39 |
-0.03 |
4,131 |
80,093 |
+1,586 |
|
Jun23 |
211116 |
98.23 |
98.23 |
98.15 |
98.17 |
-0.04 |
5,088 |
48,251 |
+2,257 |
|
Sep23 |
211116 |
98.08 |
98.09 |
98.02 |
98.04 |
-0.04 |
3,777 |
63,436 |
+394 |
|
Dec23 |
211116 |
98.02 |
98.02 |
97.97 |
97.98 |
-0.05 |
128 |
2,770 |
+75 |
|
Mar24 |
211116 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.05 |
0 |
507 |
+0 |
|
Total Volume and Open Interest |
38,181 |
968,719 |
+1,945 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211116 |
98.22 |
98.23 |
98.13 |
98.15 |
-0.06 |
87,320 |
1,231,463 |
-10,146 |
|
Mar22 |
211116 |
98.09 |
98.09 |
98.09 |
98.09 |
-0.06 |
0 |
30 |
+0 |
|
Total Volume and Open Interest |
87,320 |
1,231,493 |
-10,146 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211116 |
98.86 |
98.86 |
98.78 |
98.80 |
-0.05 |
92,278 |
777,036 |
-2,786 |
|
Mar22 |
211116 |
98.79 |
98.79 |
98.79 |
98.79 |
-0.05 |
0 |
2,255 |
+0 |
|
Total Volume and Open Interest |
92,278 |
779,291 |
-2,786 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211116 |
1864.9 |
1879.5 |
1851.0 |
1854.1 |
-12.5 |
201,358 |
315,432 |
-9,649 |
Hover/Click |
Feb22 |
211116 |
1867.4 |
1881.9 |
1853.5 |
1856.7 |
-12.5 |
28,481 |
230,449 |
+12,546 |
Hover/Click |
Apr22 |
211116 |
1868.4 |
1883.3 |
1855.5 |
1858.3 |
-12.5 |
1,979 |
27,593 |
+487 |
Hover/Click |
Jun22 |
211116 |
1871.0 |
1883.2 |
1856.7 |
1859.7 |
-12.5 |
1,461 |
19,541 |
-163 |
Hover/Click |
Aug22 |
211116 |
1877.1 |
1882.5 |
1859.0 |
1861.3 |
-12.6 |
582 |
4,793 |
+155 |
Hover/Click |
Oct22 |
211116 |
1860.2 |
1863.0 |
1860.0 |
1863.0 |
-12.5 |
110 |
3,390 |
+0 |
Hover/Click |
Dec22 |
211116 |
1877.6 |
1886.8 |
1862.0 |
1865.1 |
-12.2 |
894 |
7,562 |
+321 |
Hover/Click |
Feb23 |
211116 |
1885.7 |
1886.8 |
1867.5 |
1867.5 |
-12.1 |
0 |
241 |
+0 |
Hover/Click |
Apr23 |
211116 |
1870.4 |
1870.4 |
1870.4 |
1870.4 |
-12.1 |
0 |
15 |
+0 |
Hover/Click |
Jun23 |
211116 |
1873.6 |
1873.6 |
1873.6 |
1873.6 |
-12.1 |
0 |
9 |
+0 |
Hover/Click |
Aug23 |
211116 |
1876.6 |
1876.6 |
1876.6 |
1876.6 |
-12.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
235,318 |
610,797 |
+3,907 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211116 |
2513.5 |
2549.0 |
2482.5 |
2494.4 |
-16.1 |
66,390 |
73,839 |
-2,987 |
Hover/Click |
Mar22 |
211116 |
2518.5 |
2554.5 |
2488.0 |
2499.9 |
-16.1 |
6,177 |
64,734 |
+2,197 |
Hover/Click |
May22 |
211116 |
2522.0 |
2557.5 |
2492.5 |
2503.4 |
-16.1 |
1,000 |
6,323 |
+1 |
Hover/Click |
Jul22 |
211116 |
2549.5 |
2557.5 |
2500.0 |
2506.7 |
-16.0 |
825 |
5,036 |
+398 |
Hover/Click |
Sep22 |
211116 |
2555.5 |
2555.5 |
2503.5 |
2509.9 |
-15.7 |
49 |
1,389 |
+35 |
Hover/Click |
Dec22 |
211116 |
2554.0 |
2555.5 |
2505.0 |
2515.8 |
-15.2 |
660 |
1,602 |
+162 |
Hover/Click |
Mar23 |
211116 |
2520.3 |
2520.3 |
2520.3 |
2520.3 |
-15.2 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,275 |
154,330 |
-166 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211116 |
1095.0 |
1113.1 |
1066.8 |
1074.5 |
-22.4 |
11,881 |
56,620 |
-284 |
Hover/Click |
Apr22 |
211116 |
1096.8 |
1113.4 |
1068.0 |
1075.6 |
-22.2 |
271 |
4,096 |
+78 |
Hover/Click |
Jul22 |
211116 |
1099.1 |
1114.2 |
1071.4 |
1077.1 |
-22.2 |
6 |
159 |
+0 |
Hover/Click |
Oct22 |
211116 |
1092.0 |
1092.0 |
1079.3 |
1079.3 |
-22.0 |
1 |
37 |
-1 |
Hover/Click |
Total Volume and Open Interest |
12,167 |
60,960 |
-207 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211116 |
2149.00 |
2179.00 |
2134.50 |
2167.60 |
+11.50 |
2,148 |
7,387 |
-50 |
Hover/Click |
Mar22 |
211116 |
2145.50 |
2182.00 |
2139.00 |
2170.00 |
+10.90 |
392 |
4,754 |
+64 |
Hover/Click |
Jun22 |
211116 |
2167.50 |
2170.00 |
2167.50 |
2170.00 |
+10.90 |
2 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,544 |
12,147 |
+14 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211116 |
441.15 |
444.25 |
432.30 |
435.15 |
-4.85 |
48,083 |
70,342 |
-2,263 |
Hover/Click |
Mar22 |
211116 |
441.75 |
444.60 |
433.30 |
435.95 |
-4.35 |
17,103 |
88,593 |
+3,419 |
Hover/Click |
May22 |
211116 |
440.75 |
443.95 |
433.00 |
435.70 |
-4.10 |
5,175 |
24,571 |
+665 |
Hover/Click |
Jul22 |
211116 |
441.00 |
443.25 |
432.60 |
435.20 |
-4.00 |
2,142 |
15,632 |
+616 |
Hover/Click |
Sep22 |
211116 |
439.05 |
439.95 |
433.55 |
434.45 |
-4.00 |
542 |
4,409 |
+187 |
Hover/Click |
Total Volume and Open Interest |
74,049 |
215,258 |
+2,412 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211116 |
36023 |
36238 |
35946 |
36061 |
+52 |
126,135 |
103,282 |
+381 |
Hover/Click |
Mar22 |
211116 |
35935 |
36153 |
35870 |
35979 |
+53 |
63 |
1,374 |
+13 |
Hover/Click |
Jun22 |
211116 |
35852 |
35856 |
35852 |
35852 |
+55 |
0 |
2 |
+0 |
Hover/Click |
Sep22 |
211116 |
35731 |
35731 |
35731 |
35731 |
+54 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
126,198 |
104,658 |
+394 |
|
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 |
211116 |
4680.75 |
4709.75 |
4670.75 |
4696.00 |
+17.00 |
1,155,591 |
2,307,211 |
+7,044 |
Hover/Click |
Mar22 |
211116 |
4673.00 |
4703.50 |
4665.00 |
4689.75 |
+17.25 |
2,991 |
73,421 |
+1,609 |
Hover/Click |
Jun22 |
211116 |
4667.50 |
4693.50 |
4656.75 |
4681.00 |
+17.25 |
1 |
47,011 |
+1 |
Hover/Click |
Sep22 |
211116 |
4674.25 |
4674.25 |
4674.25 |
4674.25 |
+17.25 |
0 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,158,585 |
2,429,510 |
+8,654 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
16198.50 |
16323.75 |
16142.00 |
16300.75 |
+113.00 |
422,493 |
257,606 |
-443 |
Hover/Click |
Mar22 |
211116 |
16188.50 |
16326.00 |
16146.25 |
16304.25 |
+113.25 |
905 |
2,645 |
-12 |
Hover/Click |
Jun22 |
211116 |
16287.25 |
16302.25 |
16151.75 |
16287.25 |
+112.00 |
1 |
87 |
+0 |
Hover/Click |
Total Volume and Open Interest |
423,399 |
260,347 |
-455 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211116 |
2906.90 |
2922.00 |
2898.70 |
2908.80 |
+4.20 |
8,715 |
42,141 |
-62 |
Hover/Click |
Mar22 |
211116 |
2917.70 |
2917.70 |
2910.40 |
2917.70 |
+4.10 |
0 |
1 |
+0 |
Hover/Click |
Jun22 |
211116 |
2923.30 |
2923.30 |
2923.30 |
2923.30 |
+2.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,715 |
42,142 |
-62 |
|
Volatility Index(CBOE) |
Nov21 |
211116 |
17.00 |
17.38 |
16.15 |
16.80 |
-0.20 |
61,218 |
51,736 |
-11,156 |
|
Dec21 |
211116 |
19.95 |
20.15 |
19.65 |
20.00 |
+0.11 |
69,267 |
165,126 |
+1,442 |
|
Jan22 |
211116 |
21.95 |
22.10 |
21.70 |
22.04 |
+0.09 |
20,136 |
49,490 |
+1,824 |
|
Feb22 |
211116 |
23.10 |
23.22 |
22.97 |
23.20 |
+0.07 |
14,294 |
29,632 |
+3,657 |
|
Total Volume and Open Interest |
176,207 |
332,503 |
-1,953 |
|
S & P 600(CME) |
Dec21 |
211116 |
1459.80 |
1459.80 |
1459.80 |
1459.80 |
+3.30 |
|
|
|
|
Mar22 |
211116 |
1460.70 |
1460.70 |
1460.70 |
1460.70 |
+3.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
2400.90 |
2409.10 |
2384.70 |
2404.80 |
+3.80 |
115,877 |
466,528 |
+1,091 |
Hover/Click |
Mar22 |
211116 |
2401.90 |
2407.30 |
2383.90 |
2403.20 |
+3.70 |
118 |
849 |
-9 |
Hover/Click |
Jun22 |
211116 |
2398.60 |
2398.60 |
2398.60 |
2398.60 |
+9.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
115,995 |
467,377 |
+1,082 |
|
Nikkei 225(CME) |
Dec21 |
211116 |
29755 |
29980 |
29690 |
29840 |
+105 |
2,737 |
18,592 |
+222 |
|
Mar22 |
211116 |
29925 |
29965 |
29695 |
29830 |
+105 |
7 |
18 |
-2 |
|
Total Volume and Open Interest |
2,744 |
18,610 |
+220 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211116 |
29735 |
29965 |
29645 |
29755 |
+35 |
41,671 |
108,219 |
-362 |
|
Mar22 |
211116 |
29650 |
29905 |
29645 |
29710 |
+40 |
20 |
955 |
+1 |
|
Jun22 |
211116 |
29505 |
29505 |
29505 |
29505 |
+35 |
0 |
3,011 |
+0 |
|
Total Volume and Open Interest |
41,691 |
135,243 |
-2,823 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211116 |
29700 |
29965 |
29680 |
29770 |
+40 |
414,639 |
326,681 |
-9,647 |
|
Mar22 |
211116 |
29675 |
29915 |
29590 |
29720 |
+40 |
25,522 |
26,244 |
-774 |
|
Jun22 |
211116 |
29450 |
29675 |
29375 |
29480 |
+40 |
299 |
1,730 |
+43 |
|
Total Volume and Open Interest |
447,933 |
379,731 |
-54,147 |
|
Nikkei 225(JPX) |
Dec21 |
211116 |
29700 |
29970 |
29680 |
29770 |
+40 |
28,015 |
258,845 |
+85 |
|
Mar22 |
211116 |
29630 |
29910 |
29630 |
29720 |
+40 |
760 |
27,339 |
+21 |
|
Jun22 |
211116 |
29600 |
29600 |
29480 |
29480 |
+40 |
0 |
4,968 |
+0 |
|
Total Volume and Open Interest |
28,775 |
340,055 |
-194 |
|
Nikkei 225(CME) Yen |
Dec21 |
211116 |
29740 |
29965 |
29680 |
29825 |
+105 |
24,068 |
54,253 |
-819 |
|
Mar22 |
211116 |
29650 |
29910 |
29630 |
29775 |
+110 |
8 |
27 |
+5 |
|
Jun22 |
211116 |
29525 |
29525 |
29525 |
29525 |
+75 |
|
|
|
|
Total Volume and Open Interest |
24,076 |
54,332 |
-814 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211116 |
29830 |
29830 |
29830 |
29830 |
+110 |
|
|
|
|
Mar22 |
211116 |
29780 |
29780 |
29780 |
29780 |
+110 |
|
|
|
|
Jun22 |
211116 |
29530 |
29530 |
29530 |
29530 |
+80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Nov21 |
211116 |
7129.5 |
7167.0 |
7120.0 |
7152.5 |
+26.0 |
59,061 |
253,371 |
-3,189 |
|
Dec21 |
211116 |
7119.0 |
7155.0 |
7111.5 |
7142.0 |
+26.0 |
15,506 |
52,648 |
+3,288 |
|
Jan22 |
211116 |
7131.5 |
7131.5 |
7131.5 |
7131.5 |
+28.0 |
|
|
|
|
Mar22 |
211116 |
7123.5 |
7123.5 |
7123.5 |
7123.5 |
+26.0 |
0 |
2 |
+0 |
|
Jun22 |
211116 |
6979.0 |
6979.0 |
6979.0 |
6979.0 |
+24.5 |
|
|
|
|
Sep22 |
211116 |
6960.5 |
6960.5 |
6960.5 |
6960.5 |
+26.0 |
|
|
|
|
Total Volume and Open Interest |
74,567 |
315,526 |
+99 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov21 |
211116 |
25393 |
25745 |
25345 |
25636 |
+260 |
108,759 |
102,569 |
-160 |
|
Dec21 |
211116 |
25380 |
25723 |
25339 |
25623 |
+262 |
707 |
5,686 |
+56 |
|
Total Volume and Open Interest |
109,505 |
112,143 |
-93 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211116 |
16130.0 |
16261.0 |
16112.0 |
16246.0 |
+114.0 |
42,414 |
72,563 |
-1,693 |
|
Mar22 |
211116 |
16120.0 |
16239.0 |
16120.0 |
16233.0 |
+117.0 |
87 |
5,157 |
+32 |
|
Jun22 |
211116 |
16265.0 |
16265.0 |
16265.0 |
16265.0 |
+116.0 |
0 |
4,382 |
+0 |
|
Total Volume and Open Interest |
42,501 |
82,102 |
-1,661 |
|
Mini-DAX(EUREX) |
Dec21 |
211116 |
16128.0 |
16262.0 |
16113.0 |
16246.0 |
+114.0 |
24,348 |
17,194 |
-585 |
|
Mar22 |
211116 |
16120.0 |
16234.0 |
16120.0 |
16233.0 |
+117.0 |
41 |
297 |
+10 |
|
Jun22 |
211116 |
16225.0 |
16265.0 |
16225.0 |
16265.0 |
+116.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
24,389 |
17,492 |
-575 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211116 |
4375 |
4403 |
4371 |
4396 |
+23 |
456,079 |
2,869,787 |
+9,705 |
|
Mar22 |
211116 |
4372 |
4384 |
4371 |
4380 |
+23 |
5,391 |
103,307 |
+3,274 |
|
Jun22 |
211116 |
4303 |
4303 |
4303 |
4303 |
+23 |
0 |
20,772 |
+0 |
|
Total Volume and Open Interest |
461,470 |
3,000,877 |
+12,979 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211116 |
12495 |
12567 |
12472 |
12561 |
+66 |
22,150 |
148,436 |
-1,511 |
|
Mar22 |
211116 |
12433 |
12447 |
12433 |
12447 |
+67 |
162 |
439 |
+159 |
|
Jun22 |
211116 |
12283 |
12283 |
12283 |
12283 |
+67 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
22,312 |
148,879 |
-1,352 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211116 |
7334.50 |
7357.00 |
7307.50 |
7321.00 |
-10.00 |
88,941 |
627,183 |
-2,052 |
|
Mar22 |
211116 |
7269.00 |
7287.00 |
7244.00 |
7253.00 |
-10.00 |
9 |
750 |
+4 |
|
Jun22 |
211116 |
7195.00 |
7195.00 |
7195.00 |
7195.00 |
-10.00 |
2 |
30 |
+0 |
|
Total Volume and Open Interest |
88,954 |
628,071 |
-2,048 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211116 |
7461.0 |
7466.0 |
7397.0 |
7409.0 |
-60.0 |
36,487 |
246,211 |
-2,230 |
|
Mar22 |
211116 |
7350.0 |
7350.0 |
7319.0 |
7319.0 |
-62.0 |
5 |
353 |
+2 |
|
Jun22 |
211116 |
7319.0 |
7319.0 |
7319.0 |
7319.0 |
-62.0 |
|
|
|
|
Total Volume and Open Interest |
36,492 |
246,596 |
-2,228 |
|
FTSE MIB(ISE) |
Dec21 |
211116 |
27745.00 |
27825.00 |
27645.00 |
27672.00 |
-36.00 |
11,296 |
103,368 |
+1,417 |
|
Mar22 |
211116 |
27585.00 |
27680.00 |
27550.00 |
27555.00 |
-36.00 |
12 |
867 |
+11 |
|
Jun22 |
211116 |
26960.00 |
26960.00 |
26960.00 |
26960.00 |
-41.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
11,308 |
104,241 |
+1,428 |
|
KOSPI 200(KFE) |
Dec21 |
211116 |
394.00 |
396.80 |
392.80 |
394.60 |
-0.70 |
200,802 |
279,344 |
+1,725 |
|
Mar22 |
211116 |
390.20 |
392.75 |
388.95 |
390.50 |
-0.80 |
351 |
12,609 |
-47 |
|
Jun22 |
211116 |
390.10 |
390.10 |
390.10 |
390.10 |
-0.90 |
11 |
6,864 |
+1 |
|
Total Volume and Open Interest |
201,182 |
315,579 |
+1,696 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec21 |
211116 |
583.00 |
583.85 |
577.95 |
580.85 |
+1.45 |
96 |
1,689 |
+79 |
|
Jan22 |
211116 |
578.35 |
578.35 |
578.35 |
578.35 |
+1.45 |
|
|
|
|
Feb22 |
211116 |
580.85 |
580.85 |
580.85 |
580.85 |
+6.45 |
|
|
|
|
Total Volume and Open Interest |
185 |
1,879 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|