|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri November 19, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211119 |
1265.50 |
1277.25 |
1257.00 |
1263.25 |
-2.00 |
146,987 |
254,194 |
+3,199 |
Hover/Click |
|
Mar22 |
211119 |
1277.75 |
1288.25 |
1268.25 |
1275.00 |
-1.50 |
68,463 |
177,843 |
+4,800 |
Hover/Click |
|
May22 |
211119 |
1286.00 |
1297.25 |
1277.75 |
1284.50 |
-1.25 |
26,737 |
77,470 |
+761 |
Hover/Click |
|
Jul22 |
211119 |
1291.50 |
1302.50 |
1283.50 |
1291.25 |
-0.25 |
20,839 |
65,718 |
+1,402 |
Hover/Click |
|
Aug22 |
211119 |
1284.50 |
1294.75 |
1277.75 |
1284.75 |
-0.50 |
1,174 |
7,238 |
+116 |
Hover/Click |
|
Sep22 |
211119 |
1261.50 |
1270.50 |
1255.25 |
1263.25 |
+0.25 |
1,274 |
5,838 |
-192 |
Hover/Click |
|
Nov22 |
211119 |
1247.00 |
1254.50 |
1241.25 |
1250.50 |
+1.75 |
14,448 |
62,906 |
+1,969 |
Hover/Click |
|
Jan23 |
211119 |
1253.00 |
1253.50 |
1241.00 |
1250.00 |
+1.75 |
773 |
7,702 |
+262 |
Hover/Click |
|
Mar23 |
211119 |
1225.50 |
1230.50 |
1219.50 |
1227.75 |
+1.75 |
2,278 |
12,418 |
+751 |
Hover/Click |
|
May23 |
211119 |
1218.00 |
1222.25 |
1211.00 |
1220.25 |
+3.50 |
471 |
2,683 |
+129 |
Hover/Click |
|
Jul23 |
211119 |
1221.25 |
1224.00 |
1212.50 |
1222.00 |
+4.25 |
201 |
665 |
+42 |
Hover/Click |
|
Aug23 |
211119 |
1215.00 |
1215.00 |
1215.00 |
1215.00 |
+4.75 |
25 |
49 |
+3 |
Hover/Click |
|
Sep23 |
211119 |
1205.00 |
1205.00 |
1205.00 |
1205.00 |
+4.75 |
1 |
22 |
+0 |
Hover/Click |
|
Nov23 |
211119 |
1180.50 |
1191.25 |
1174.75 |
1186.50 |
+4.25 |
273 |
1,476 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
283,944 |
676,276 |
+13,304 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
371.10 |
374.90 |
368.80 |
371.80 |
+1.40 |
52,601 |
85,935 |
-4,721 |
Hover/Click |
|
Jan22 |
211119 |
363.80 |
367.20 |
361.50 |
364.60 |
+1.00 |
48,122 |
122,300 |
-1,222 |
Hover/Click |
|
Mar22 |
211119 |
360.60 |
363.90 |
357.60 |
361.60 |
+1.80 |
36,535 |
108,192 |
+3,445 |
Hover/Click |
|
May22 |
211119 |
359.80 |
363.50 |
357.20 |
361.50 |
+2.20 |
13,730 |
58,858 |
+1,957 |
Hover/Click |
|
Jul22 |
211119 |
361.50 |
365.70 |
359.40 |
363.90 |
+2.40 |
7,227 |
39,928 |
-256 |
Hover/Click |
|
Aug22 |
211119 |
360.30 |
364.20 |
357.90 |
362.60 |
+2.80 |
1,233 |
9,579 |
-89 |
Hover/Click |
|
Sep22 |
211119 |
357.50 |
361.40 |
355.50 |
359.70 |
+2.70 |
1,715 |
7,766 |
-117 |
Hover/Click |
|
Oct22 |
211119 |
356.20 |
358.90 |
352.30 |
356.60 |
+3.10 |
1,278 |
5,104 |
+101 |
Hover/Click |
|
Dec22 |
211119 |
355.20 |
359.80 |
352.90 |
357.30 |
+3.40 |
3,427 |
16,864 |
+32 |
Hover/Click |
|
Jan23 |
211119 |
354.00 |
357.60 |
350.50 |
355.20 |
+3.80 |
332 |
1,136 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
166,581 |
458,717 |
-639 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
59.30 |
59.76 |
57.90 |
58.16 |
-1.01 |
43,443 |
63,574 |
-2,441 |
Hover/Click |
|
Jan22 |
211119 |
59.23 |
59.75 |
57.84 |
58.06 |
-1.12 |
41,831 |
116,328 |
+3,173 |
Hover/Click |
|
Mar22 |
211119 |
58.87 |
59.31 |
57.59 |
57.77 |
-1.05 |
25,915 |
86,861 |
+2,862 |
Hover/Click |
|
May22 |
211119 |
58.20 |
58.50 |
57.00 |
57.18 |
-0.95 |
12,037 |
67,935 |
+1,015 |
Hover/Click |
|
Jul22 |
211119 |
57.50 |
57.77 |
56.45 |
56.68 |
-0.80 |
6,503 |
43,869 |
+447 |
Hover/Click |
|
Aug22 |
211119 |
56.53 |
56.74 |
55.65 |
55.92 |
-0.63 |
1,392 |
9,745 |
+29 |
Hover/Click |
|
Sep22 |
211119 |
55.89 |
56.00 |
55.06 |
55.35 |
-0.45 |
1,425 |
8,146 |
+544 |
Hover/Click |
|
Oct22 |
211119 |
55.48 |
55.51 |
54.69 |
54.96 |
-0.45 |
1,198 |
7,388 |
-79 |
Hover/Click |
|
Dec22 |
211119 |
55.33 |
55.40 |
54.58 |
54.81 |
-0.42 |
2,483 |
23,903 |
-676 |
Hover/Click |
|
Jan23 |
211119 |
54.48 |
55.13 |
54.48 |
54.69 |
-0.37 |
47 |
986 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
136,630 |
434,453 |
+4,966 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
211119 |
1014.0 |
1015.0 |
1002.1 |
1005.6 |
-8.5 |
23,918 |
56,631 |
-6,260 |
Hover/Click |
|
Mar22 |
211119 |
988.0 |
992.8 |
980.5 |
981.5 |
-9.9 |
19,558 |
67,526 |
+2,906 |
Hover/Click |
|
May22 |
211119 |
956.4 |
960.1 |
946.2 |
950.5 |
-9.5 |
5,747 |
33,770 |
+2,501 |
Hover/Click |
|
Jul22 |
211119 |
922.4 |
922.4 |
907.1 |
914.7 |
-7.4 |
3,177 |
19,880 |
+212 |
Hover/Click |
|
Nov22 |
211119 |
832.3 |
833.6 |
822.1 |
825.3 |
-11.4 |
3,807 |
12,080 |
+1,236 |
Hover/Click |
| Total Volume and Open Interest |
57,208 |
192,542 |
+1,424 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
573.00 |
576.00 |
568.00 |
570.75 |
-2.25 |
185,381 |
350,087 |
-26,135 |
Hover/Click |
|
Mar22 |
211119 |
579.00 |
581.75 |
573.50 |
577.00 |
-2.25 |
139,075 |
661,235 |
+32,069 |
Hover/Click |
|
May22 |
211119 |
583.50 |
586.25 |
578.00 |
581.25 |
-2.50 |
29,599 |
191,044 |
+1,945 |
Hover/Click |
|
Jul22 |
211119 |
584.75 |
587.00 |
579.00 |
582.50 |
-2.25 |
24,544 |
178,402 |
-711 |
Hover/Click |
|
Sep22 |
211119 |
561.75 |
563.75 |
556.75 |
562.50 |
unch |
4,142 |
57,760 |
+957 |
Hover/Click |
|
Dec22 |
211119 |
552.25 |
555.00 |
547.25 |
554.25 |
+1.00 |
13,621 |
149,260 |
+3,325 |
Hover/Click |
|
Mar23 |
211119 |
559.00 |
562.00 |
554.50 |
561.25 |
+1.25 |
391 |
8,015 |
+31 |
Hover/Click |
|
May23 |
211119 |
557.25 |
564.00 |
557.25 |
563.50 |
+1.50 |
14 |
638 |
+13 |
Hover/Click |
|
Jul23 |
211119 |
559.75 |
562.25 |
555.00 |
561.50 |
+1.00 |
90 |
6,222 |
+35 |
Hover/Click |
|
Sep23 |
211119 |
519.50 |
519.50 |
519.50 |
519.50 |
-0.50 |
5 |
220 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
397,072 |
1,610,509 |
+11,583 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
821.00 |
830.75 |
813.50 |
823.00 |
+3.00 |
63,821 |
84,564 |
-7,013 |
Hover/Click |
|
Mar22 |
211119 |
831.75 |
841.25 |
823.75 |
834.25 |
+3.50 |
62,894 |
180,066 |
+4,348 |
Hover/Click |
|
May22 |
211119 |
837.25 |
847.25 |
830.00 |
840.00 |
+3.75 |
13,399 |
50,470 |
+3,138 |
Hover/Click |
|
Jul22 |
211119 |
824.75 |
834.25 |
819.25 |
828.75 |
+4.00 |
9,217 |
67,588 |
+718 |
Hover/Click |
|
Sep22 |
211119 |
823.50 |
831.75 |
816.50 |
827.00 |
+4.00 |
2,722 |
11,371 |
+42 |
Hover/Click |
|
Dec22 |
211119 |
828.75 |
835.25 |
819.50 |
830.25 |
+3.50 |
3,000 |
27,498 |
+982 |
Hover/Click |
| Total Volume and Open Interest |
155,862 |
430,087 |
+2,301 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
827.75 |
839.75 |
820.25 |
834.75 |
+7.50 |
24,424 |
37,283 |
-4,384 |
Hover/Click |
|
Mar22 |
211119 |
831.75 |
843.75 |
823.50 |
838.50 |
+8.00 |
23,207 |
115,234 |
+4,312 |
Hover/Click |
|
May22 |
211119 |
835.25 |
844.75 |
825.50 |
839.50 |
+8.25 |
5,025 |
28,945 |
+1,040 |
Hover/Click |
|
Jul22 |
211119 |
820.00 |
831.00 |
813.50 |
825.50 |
+6.50 |
4,375 |
35,440 |
+255 |
Hover/Click |
|
Sep22 |
211119 |
820.50 |
829.00 |
812.75 |
824.75 |
+7.00 |
1,443 |
11,481 |
+249 |
Hover/Click |
|
Dec22 |
211119 |
826.75 |
835.75 |
818.50 |
831.25 |
+7.00 |
925 |
8,226 |
+271 |
Hover/Click |
|
Mar23 |
211119 |
831.00 |
832.50 |
831.00 |
831.50 |
+6.75 |
89 |
995 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
59,569 |
238,932 |
+1,796 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
1016.75 |
1022.75 |
1007.00 |
1010.25 |
-6.50 |
2,886 |
14,702 |
-1,066 |
Hover/Click |
|
Mar22 |
211119 |
1019.75 |
1027.75 |
1011.00 |
1014.50 |
-5.25 |
3,726 |
42,746 |
+876 |
Hover/Click |
|
May22 |
211119 |
1015.00 |
1015.50 |
1002.50 |
1004.50 |
-3.00 |
296 |
9,524 |
+62 |
Hover/Click |
|
Jul22 |
211119 |
978.00 |
981.50 |
971.75 |
973.50 |
+0.50 |
287 |
4,121 |
+58 |
Hover/Click |
|
Sep22 |
211119 |
900.00 |
913.00 |
900.00 |
908.75 |
+7.00 |
354 |
3,848 |
+219 |
Hover/Click |
|
Dec22 |
211119 |
894.00 |
903.00 |
894.00 |
899.50 |
+4.00 |
84 |
1,085 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
7,633 |
76,026 |
+190 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
760.50 |
766.00 |
753.00 |
764.50 |
+8.00 |
431 |
1,913 |
-137 |
Hover/Click |
|
Mar22 |
211119 |
761.50 |
774.25 |
758.25 |
771.00 |
+8.25 |
381 |
2,648 |
+139 |
Hover/Click |
|
May22 |
211119 |
749.25 |
754.25 |
743.00 |
754.25 |
+9.50 |
64 |
514 |
+4 |
Hover/Click |
|
Jul22 |
211119 |
691.00 |
693.75 |
691.00 |
693.75 |
+7.25 |
39 |
271 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
943 |
5,643 |
+31 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Nov21 |
211112 |
13.90 |
13.90 |
13.90 |
13.90 |
+0.07 |
9 |
9 |
-32 |
Hover/Click |
|
Jan22 |
211119 |
14.59 |
14.60 |
14.51 |
14.56 |
-0.03 |
1,449 |
7,121 |
+267 |
Hover/Click |
|
Mar22 |
211119 |
14.78 |
14.82 |
14.72 |
14.77 |
unch |
302 |
693 |
-14 |
Hover/Click |
|
May22 |
211119 |
14.90 |
14.91 |
14.85 |
14.90 |
+0.02 |
44 |
82 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
1,977 |
8,001 |
+313 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
133.250 |
133.685 |
133.000 |
133.535 |
+0.385 |
13,364 |
46,174 |
-4,568 |
Hover/Click |
|
Feb22 |
211119 |
137.235 |
137.785 |
137.050 |
137.700 |
+0.450 |
16,228 |
119,959 |
+2,555 |
Hover/Click |
|
Apr22 |
211119 |
140.880 |
141.400 |
140.785 |
141.300 |
+0.420 |
7,378 |
67,816 |
+988 |
Hover/Click |
|
Jun22 |
211119 |
136.075 |
136.350 |
135.785 |
136.250 |
-0.050 |
4,438 |
44,877 |
+869 |
Hover/Click |
|
Aug22 |
211119 |
135.535 |
135.880 |
135.235 |
135.800 |
+0.015 |
1,830 |
15,383 |
+570 |
Hover/Click |
|
Oct22 |
211119 |
138.130 |
138.500 |
137.880 |
138.435 |
+0.185 |
684 |
4,726 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
44,400 |
301,279 |
+711 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
211119 |
161.485 |
162.080 |
160.750 |
160.935 |
-0.445 |
3,710 |
22,145 |
+226 |
Hover/Click |
|
Mar22 |
211119 |
163.700 |
164.130 |
163.080 |
163.380 |
-0.170 |
2,037 |
9,756 |
+118 |
Hover/Click |
|
Apr22 |
211119 |
166.100 |
166.500 |
165.550 |
165.880 |
-0.200 |
1,015 |
2,868 |
-75 |
Hover/Click |
|
May22 |
211119 |
167.850 |
168.000 |
167.250 |
167.630 |
-0.120 |
608 |
3,112 |
+43 |
Hover/Click |
|
Aug22 |
211119 |
175.000 |
175.150 |
174.485 |
175.000 |
unch |
158 |
2,432 |
+15 |
Hover/Click |
|
Sep22 |
211119 |
175.630 |
176.080 |
175.330 |
175.600 |
+0.115 |
21 |
321 |
+11 |
Hover/Click |
|
Oct22 |
211119 |
176.300 |
176.500 |
175.900 |
176.000 |
-0.100 |
8 |
63 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
8,558 |
41,685 |
+5 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
75.380 |
75.730 |
73.600 |
73.750 |
-1.350 |
14,828 |
37,284 |
-1,865 |
Hover/Click |
|
Feb22 |
211119 |
83.300 |
83.730 |
82.380 |
82.480 |
-0.820 |
17,285 |
82,038 |
+1,269 |
Hover/Click |
|
Apr22 |
211119 |
87.600 |
87.850 |
87.230 |
87.350 |
-0.250 |
6,755 |
52,651 |
+429 |
Hover/Click |
|
May22 |
211119 |
91.900 |
92.200 |
91.850 |
92.150 |
+0.670 |
19 |
1,363 |
+15 |
|
|
Jun22 |
211119 |
97.000 |
97.450 |
96.780 |
97.400 |
+0.370 |
4,642 |
26,693 |
+423 |
Hover/Click |
|
Jul22 |
211119 |
96.880 |
97.350 |
96.780 |
97.200 |
+0.300 |
1,690 |
13,749 |
+68 |
Hover/Click |
|
Aug22 |
211119 |
95.700 |
96.280 |
95.600 |
96.080 |
+0.350 |
1,229 |
8,347 |
+528 |
Hover/Click |
|
Oct22 |
211119 |
81.250 |
82.130 |
81.200 |
82.050 |
+0.750 |
441 |
4,193 |
+225 |
Hover/Click |
| Total Volume and Open Interest |
46,950 |
227,282 |
+1,112 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov21 |
211119 |
17.92 |
18.00 |
17.90 |
17.97 |
+0.06 |
173 |
3,800 |
-28 |
Hover/Click |
|
Dec21 |
211119 |
17.70 |
18.66 |
17.70 |
18.57 |
+1.09 |
584 |
5,389 |
+105 |
Hover/Click |
|
Jan22 |
211119 |
18.40 |
19.11 |
18.35 |
18.98 |
+0.98 |
499 |
3,410 |
-10 |
Hover/Click |
|
Feb22 |
211119 |
18.80 |
19.28 |
18.76 |
19.10 |
+0.63 |
126 |
2,740 |
+67 |
Hover/Click |
|
Mar22 |
211119 |
19.00 |
19.36 |
18.89 |
19.16 |
+0.38 |
72 |
2,471 |
+60 |
Hover/Click |
|
Apr22 |
211119 |
19.00 |
19.46 |
18.93 |
19.08 |
+0.23 |
65 |
1,631 |
+38 |
Hover/Click |
|
May22 |
211119 |
18.98 |
19.42 |
18.97 |
19.12 |
+0.23 |
60 |
1,607 |
+42 |
Hover/Click |
|
Jun22 |
211119 |
19.09 |
19.50 |
19.02 |
19.09 |
+0.19 |
49 |
1,418 |
+44 |
Hover/Click |
|
Jul22 |
211119 |
19.05 |
19.26 |
19.05 |
19.09 |
+0.19 |
29 |
793 |
+20 |
Hover/Click |
|
Aug22 |
211119 |
19.09 |
19.25 |
19.03 |
19.08 |
+0.22 |
26 |
825 |
+9 |
Hover/Click |
|
Sep22 |
211119 |
19.05 |
19.20 |
19.01 |
19.09 |
+0.26 |
24 |
636 |
+10 |
Hover/Click |
|
Oct22 |
211119 |
18.89 |
19.09 |
18.89 |
19.02 |
+0.26 |
27 |
542 |
+18 |
Hover/Click |
|
Nov22 |
211119 |
18.71 |
18.79 |
18.71 |
18.79 |
+0.20 |
24 |
565 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
1,788 |
26,549 |
+415 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
2549 |
2550 |
2493 |
2493 |
-59 |
18 |
826 |
-215 |
Hover/Click |
|
Mar22 |
211119 |
2578 |
2593 |
2545 |
2583 |
-6 |
19,914 |
110,682 |
-1,129 |
Hover/Click |
|
May22 |
211119 |
2589 |
2603 |
2554 |
2591 |
-5 |
9,564 |
42,674 |
-315 |
Hover/Click |
|
Jul22 |
211119 |
2582 |
2602 |
2552 |
2590 |
-1 |
3,022 |
24,010 |
+597 |
Hover/Click |
|
Sep22 |
211119 |
2573 |
2593 |
2546 |
2582 |
unch |
997 |
17,657 |
-52 |
Hover/Click |
|
Dec22 |
211119 |
2561 |
2571 |
2547 |
2569 |
unch |
791 |
18,920 |
-94 |
Hover/Click |
|
Mar23 |
211119 |
2539 |
2563 |
2535 |
2558 |
-1 |
239 |
13,032 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
34,878 |
232,789 |
-1,137 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
231.00 |
239.00 |
227.95 |
233.30 |
+4.35 |
13,236 |
7,611 |
-7,056 |
Hover/Click |
|
Mar22 |
211119 |
230.60 |
239.55 |
227.00 |
233.40 |
+4.25 |
34,351 |
137,527 |
+1,060 |
Hover/Click |
|
May22 |
211119 |
230.70 |
239.60 |
227.40 |
233.40 |
+4.00 |
7,876 |
54,110 |
+65 |
Hover/Click |
|
Jul22 |
211119 |
230.80 |
239.35 |
227.45 |
233.20 |
+3.90 |
5,290 |
31,839 |
+149 |
Hover/Click |
|
Sep22 |
211119 |
230.95 |
239.00 |
227.45 |
233.00 |
+3.80 |
3,225 |
15,069 |
+886 |
Hover/Click |
|
Dec22 |
211119 |
231.10 |
238.65 |
227.75 |
233.25 |
+3.75 |
1,803 |
21,387 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
67,106 |
281,868 |
-4,475 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan22 |
211119 |
127.00 |
130.15 |
126.60 |
127.30 |
+0.60 |
551 |
8,670 |
-44 |
Hover/Click |
|
Mar22 |
211119 |
129.00 |
131.05 |
128.40 |
128.60 |
+0.30 |
114 |
1,990 |
+37 |
Hover/Click |
|
May22 |
211119 |
130.65 |
130.75 |
130.60 |
130.60 |
+0.20 |
25 |
784 |
+22 |
Hover/Click |
|
Jul22 |
211119 |
132.90 |
132.90 |
132.90 |
132.90 |
+0.20 |
0 |
68 |
+0 |
Hover/Click |
|
Sep22 |
211119 |
134.50 |
134.50 |
134.50 |
134.50 |
+0.20 |
|
|
|
Hover/Click |
|
Nov22 |
211119 |
135.50 |
135.50 |
135.50 |
135.50 |
+0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
690 |
11,512 |
+15 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211119 |
20.18 |
20.29 |
19.89 |
19.99 |
-0.19 |
67,013 |
389,712 |
+5,140 |
Hover/Click |
|
May22 |
211119 |
19.92 |
19.99 |
19.63 |
19.73 |
-0.16 |
20,906 |
158,802 |
+346 |
Hover/Click |
|
Jul22 |
211119 |
19.48 |
19.59 |
19.27 |
19.38 |
-0.10 |
14,242 |
124,177 |
+1,015 |
Hover/Click |
|
Oct22 |
211119 |
19.17 |
19.27 |
18.97 |
19.09 |
-0.07 |
10,099 |
107,559 |
+1,169 |
Hover/Click |
|
Mar23 |
211119 |
18.99 |
19.07 |
18.79 |
18.91 |
-0.06 |
5,968 |
56,058 |
+3,233 |
Hover/Click |
|
May23 |
211119 |
17.90 |
18.00 |
17.73 |
17.88 |
-0.03 |
1,920 |
22,333 |
+492 |
Hover/Click |
|
Jul23 |
211119 |
17.11 |
17.18 |
16.97 |
17.08 |
-0.03 |
652 |
25,192 |
-69 |
Hover/Click |
|
Oct23 |
211119 |
16.55 |
16.59 |
16.41 |
16.50 |
-0.04 |
1,375 |
22,031 |
+583 |
Hover/Click |
| Total Volume and Open Interest |
122,788 |
918,470 |
+12,085 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
1690 |
1690 |
1672 |
1685 |
-3 |
1,276 |
32,899 |
+173 |
Hover/Click |
|
Mar22 |
211119 |
1727 |
1727 |
1707 |
1722 |
-3 |
7,843 |
81,275 |
+503 |
Hover/Click |
|
May22 |
211119 |
1737 |
1738 |
1718 |
1733 |
-4 |
3,633 |
38,510 |
+393 |
Hover/Click |
|
Jul22 |
211119 |
1734 |
1734 |
1715 |
1730 |
-3 |
2,644 |
30,168 |
+605 |
Hover/Click |
|
Sep22 |
211119 |
1727 |
1729 |
1715 |
1727 |
-2 |
960 |
37,005 |
-185 |
Hover/Click |
|
Dec22 |
211119 |
1719 |
1725 |
1711 |
1722 |
-1 |
1,709 |
42,316 |
+348 |
Hover/Click |
|
Mar23 |
211119 |
1718 |
1724 |
1715 |
1719 |
-1 |
458 |
17,472 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
18,923 |
292,727 |
+2,211 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
211119 |
517.60 |
521.20 |
511.50 |
512.60 |
-4.00 |
3,963 |
32,843 |
+1,195 |
Hover/Click |
|
May22 |
211119 |
517.00 |
520.40 |
510.60 |
512.20 |
-3.80 |
1,527 |
13,260 |
+356 |
Hover/Click |
|
Aug22 |
211119 |
514.50 |
516.00 |
507.90 |
508.80 |
-3.00 |
592 |
8,467 |
+10 |
Hover/Click |
|
Oct22 |
211119 |
506.20 |
506.90 |
501.10 |
501.10 |
-1.80 |
570 |
6,549 |
+255 |
Hover/Click |
|
Dec22 |
211119 |
499.80 |
500.00 |
497.00 |
498.10 |
-2.20 |
92 |
2,065 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
6,762 |
64,311 |
+1,887 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
117.62 |
120.29 |
117.21 |
119.22 |
+1.63 |
8,447 |
9,924 |
-4,144 |
Hover/Click |
|
Mar22 |
211119 |
115.14 |
116.99 |
114.70 |
116.43 |
+1.29 |
22,010 |
156,528 |
+3,920 |
Hover/Click |
|
May22 |
211119 |
113.81 |
115.34 |
113.22 |
114.78 |
+1.19 |
6,042 |
40,582 |
+1,819 |
Hover/Click |
|
Jul22 |
211119 |
110.21 |
111.41 |
109.90 |
110.89 |
+0.68 |
1,783 |
25,667 |
+296 |
Hover/Click |
|
Oct22 |
211119 |
97.54 |
97.54 |
97.54 |
97.54 |
+0.79 |
0 |
35 |
+0 |
Hover/Click |
|
Dec22 |
211119 |
91.99 |
92.00 |
91.10 |
91.86 |
+0.07 |
1,309 |
31,338 |
+387 |
Hover/Click |
| Total Volume and Open Interest |
40,081 |
269,301 |
+2,653 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
211119 |
764.5 |
802.0 |
748.0 |
801.9 |
+44.9 |
132 |
1,297 |
-2 |
|
|
Mar22 |
211119 |
756.0 |
806.4 |
756.0 |
802.3 |
+26.3 |
51 |
241 |
-4 |
|
|
May22 |
211119 |
789.9 |
817.4 |
789.9 |
816.0 |
+31.0 |
2 |
41 |
+1 |
|
|
Jul22 |
211119 |
811.0 |
811.0 |
811.0 |
811.0 |
+31.0 |
0 |
8 |
+0 |
|
|
Sep22 |
211119 |
811.0 |
811.0 |
811.0 |
811.0 |
+31.0 |
|
|
|
|
|
Nov22 |
211119 |
811.0 |
811.0 |
811.0 |
811.0 |
+31.0 |
|
|
|
|
|
Jan23 |
211119 |
811.0 |
811.0 |
811.0 |
811.0 |
+31.0 |
|
|
|
|
| Total Volume and Open Interest |
185 |
1,587 |
-5 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Dec21 |
211119 |
78.76 |
79.92 |
75.37 |
76.10 |
-2.91 |
174,471 |
56,333 |
-34,882 |
Hover/Click |
|
Jan22 |
211119 |
78.29 |
79.33 |
75.09 |
75.94 |
-2.47 |
504,939 |
383,360 |
+17,052 |
Hover/Click |
|
Feb22 |
211119 |
77.41 |
78.47 |
74.44 |
75.23 |
-2.32 |
137,941 |
184,121 |
+1,008 |
Hover/Click |
|
Mar22 |
211119 |
76.47 |
77.52 |
73.69 |
74.42 |
-2.20 |
88,988 |
154,772 |
+10 |
Hover/Click |
|
Apr22 |
211119 |
75.55 |
76.64 |
73.00 |
73.66 |
-2.10 |
40,161 |
94,472 |
-3,074 |
Hover/Click |
|
May22 |
211119 |
74.79 |
75.80 |
72.38 |
72.95 |
-2.02 |
27,658 |
62,489 |
+3,184 |
Hover/Click |
|
Jun22 |
211119 |
74.08 |
75.09 |
71.73 |
72.29 |
-1.96 |
76,291 |
182,992 |
-1,452 |
Hover/Click |
|
Jul22 |
211119 |
73.42 |
74.30 |
71.21 |
71.67 |
-1.90 |
27,783 |
51,990 |
-58 |
Hover/Click |
|
Aug22 |
211119 |
73.63 |
73.63 |
70.66 |
71.09 |
-1.86 |
15,192 |
45,060 |
-1,335 |
Hover/Click |
|
Sep22 |
211119 |
72.18 |
72.96 |
70.12 |
70.55 |
-1.81 |
19,111 |
87,780 |
+590 |
Hover/Click |
|
Oct22 |
211119 |
71.65 |
72.28 |
69.68 |
70.03 |
-1.78 |
2,571 |
39,581 |
-123 |
Hover/Click |
|
Nov22 |
211119 |
71.75 |
71.75 |
69.30 |
69.54 |
-1.76 |
2,680 |
42,020 |
-139 |
Hover/Click |
|
Dec22 |
211119 |
70.65 |
71.51 |
68.70 |
69.09 |
-1.73 |
52,177 |
213,675 |
-1,623 |
Hover/Click |
|
Jan23 |
211119 |
68.60 |
70.48 |
68.58 |
68.62 |
-1.69 |
1,777 |
30,318 |
+508 |
Hover/Click |
|
Feb23 |
211119 |
68.18 |
69.94 |
68.18 |
68.18 |
-1.67 |
2,261 |
24,315 |
-522 |
Hover/Click |
|
Mar23 |
211119 |
67.77 |
69.51 |
67.77 |
67.77 |
-1.65 |
5,978 |
32,865 |
+1,601 |
Hover/Click |
| Total Volume and Open Interest |
1,212,752 |
2,040,686 |
-16,947 |
|
| e-miNY Crude Oil(NYM) |
|
Jan22 |
211119 |
78.250 |
79.325 |
75.100 |
75.950 |
-2.450 |
21,169 |
2,643 |
+356 |
|
|
Feb22 |
211119 |
77.425 |
78.450 |
74.450 |
75.225 |
-2.325 |
403 |
275 |
+48 |
|
|
Mar22 |
211119 |
76.775 |
77.500 |
73.700 |
74.425 |
-2.200 |
100 |
468 |
+17 |
|
|
Apr22 |
211119 |
76.225 |
76.225 |
73.025 |
73.650 |
-2.100 |
0 |
59 |
+0 |
|
|
May22 |
211119 |
75.800 |
75.800 |
72.350 |
72.950 |
-2.025 |
7 |
61 |
+2 |
|
|
Jun22 |
211119 |
73.650 |
74.375 |
71.800 |
72.300 |
-1.950 |
14 |
163 |
+8 |
|
|
Jul22 |
211119 |
73.650 |
73.650 |
71.200 |
71.675 |
-1.900 |
3 |
19 |
-1 |
|
|
Aug22 |
211119 |
71.100 |
71.100 |
71.100 |
71.100 |
-1.850 |
0 |
7 |
+0 |
|
|
Sep22 |
211119 |
70.550 |
70.550 |
70.550 |
70.550 |
-1.800 |
0 |
4 |
+0 |
|
|
Oct22 |
211119 |
70.025 |
70.025 |
70.025 |
70.025 |
-1.775 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
25,500 |
5,157 |
+262 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec21 |
211119 |
238.00 |
240.78 |
226.80 |
229.34 |
-9.06 |
49,309 |
69,882 |
-10,363 |
Hover/Click |
|
Jan22 |
211119 |
237.72 |
240.17 |
226.27 |
228.74 |
-8.93 |
62,196 |
91,139 |
+753 |
Hover/Click |
|
Feb22 |
211119 |
236.36 |
239.02 |
225.53 |
227.96 |
-8.51 |
27,027 |
39,841 |
+4,549 |
Hover/Click |
|
Mar22 |
211119 |
234.28 |
236.89 |
224.16 |
226.46 |
-8.06 |
18,946 |
44,035 |
-28 |
Hover/Click |
|
Apr22 |
211119 |
231.74 |
234.15 |
222.17 |
224.26 |
-7.73 |
10,157 |
22,361 |
-274 |
Hover/Click |
|
May22 |
211119 |
229.81 |
230.80 |
220.99 |
222.73 |
-7.37 |
7,355 |
11,192 |
-841 |
Hover/Click |
|
Jun22 |
211119 |
228.20 |
231.00 |
219.75 |
221.64 |
-7.09 |
10,617 |
33,183 |
-643 |
Hover/Click |
|
Jul22 |
211119 |
227.00 |
227.00 |
219.70 |
221.14 |
-6.87 |
1,017 |
9,625 |
+1 |
Hover/Click |
|
Aug22 |
211119 |
220.69 |
224.30 |
219.50 |
220.79 |
-6.66 |
472 |
5,205 |
+31 |
Hover/Click |
|
Sep22 |
211119 |
221.20 |
228.28 |
218.93 |
220.67 |
-6.49 |
270 |
6,313 |
+39 |
Hover/Click |
|
Oct22 |
211119 |
228.02 |
228.02 |
219.85 |
220.69 |
-6.36 |
259 |
4,552 |
+15 |
Hover/Click |
|
Nov22 |
211119 |
224.11 |
224.43 |
219.50 |
220.72 |
-6.23 |
396 |
3,522 |
-19 |
Hover/Click |
|
Dec22 |
211119 |
228.16 |
228.70 |
218.93 |
220.63 |
-6.18 |
1,641 |
17,245 |
-320 |
Hover/Click |
|
Jan23 |
211119 |
219.75 |
220.52 |
219.75 |
220.52 |
-6.05 |
229 |
3,079 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
190,416 |
373,833 |
-7,054 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec21 |
211119 |
229.69 |
232.58 |
219.28 |
221.19 |
-8.24 |
59,648 |
65,306 |
-5,727 |
Hover/Click |
|
Jan22 |
211119 |
224.25 |
227.33 |
214.09 |
215.69 |
-8.58 |
78,922 |
135,597 |
+3,204 |
Hover/Click |
|
Feb22 |
211119 |
222.41 |
225.27 |
212.58 |
214.04 |
-8.33 |
26,464 |
30,598 |
-1,247 |
Hover/Click |
|
Mar22 |
211119 |
222.71 |
225.53 |
213.04 |
214.51 |
-8.14 |
14,509 |
27,443 |
-1,237 |
Hover/Click |
|
Apr22 |
211119 |
233.64 |
235.97 |
224.95 |
226.40 |
-7.49 |
6,919 |
17,180 |
+433 |
Hover/Click |
|
May22 |
211119 |
233.15 |
235.00 |
224.67 |
226.14 |
-7.20 |
2,117 |
8,408 |
+183 |
Hover/Click |
|
Jun22 |
211119 |
233.36 |
234.17 |
223.26 |
224.75 |
-6.93 |
3,248 |
16,913 |
+807 |
Hover/Click |
|
Jul22 |
211119 |
226.54 |
226.54 |
221.30 |
222.37 |
-6.74 |
1,422 |
9,072 |
+329 |
Hover/Click |
|
Aug22 |
211119 |
219.72 |
222.70 |
218.30 |
219.36 |
-6.57 |
521 |
2,343 |
+53 |
Hover/Click |
|
Sep22 |
211119 |
216.27 |
219.27 |
214.38 |
215.74 |
-6.37 |
1,048 |
6,441 |
-263 |
Hover/Click |
| Total Volume and Open Interest |
196,557 |
333,320 |
-3,221 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec21 |
211119 |
221.19 |
221.19 |
221.19 |
221.19 |
-8.24 |
0 |
2 |
+0 |
|
|
Jan22 |
211119 |
215.69 |
215.69 |
215.69 |
215.69 |
-8.58 |
|
|
|
|
|
Feb22 |
211119 |
214.04 |
214.04 |
214.04 |
214.04 |
-8.33 |
|
|
|
|
|
Mar22 |
211119 |
214.51 |
214.51 |
214.51 |
214.51 |
-8.14 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec21 |
211119 |
4.895 |
5.156 |
4.838 |
5.065 |
+0.163 |
145,607 |
60,944 |
-11,880 |
Hover/Click |
|
Jan22 |
211119 |
4.992 |
5.237 |
4.933 |
5.145 |
+0.150 |
63,699 |
262,239 |
+6,431 |
Hover/Click |
|
Feb22 |
211119 |
4.889 |
5.134 |
4.849 |
5.052 |
+0.148 |
20,787 |
79,758 |
+987 |
Hover/Click |
|
Mar22 |
211119 |
4.670 |
4.890 |
4.613 |
4.818 |
+0.147 |
28,139 |
158,625 |
+845 |
Hover/Click |
|
Apr22 |
211119 |
4.017 |
4.123 |
4.004 |
4.078 |
+0.059 |
26,853 |
115,300 |
-1,973 |
Hover/Click |
|
May22 |
211119 |
3.939 |
4.049 |
3.939 |
4.004 |
+0.051 |
13,126 |
139,720 |
-160 |
Hover/Click |
|
Jun22 |
211119 |
3.988 |
4.075 |
3.973 |
4.031 |
+0.049 |
8,020 |
45,040 |
+856 |
Hover/Click |
|
Jul22 |
211119 |
4.020 |
4.117 |
4.016 |
4.071 |
+0.048 |
6,199 |
42,963 |
-168 |
Hover/Click |
|
Aug22 |
211119 |
4.049 |
4.119 |
4.021 |
4.076 |
+0.048 |
4,569 |
31,615 |
-123 |
Hover/Click |
|
Sep22 |
211119 |
4.015 |
4.099 |
3.995 |
4.056 |
+0.048 |
3,882 |
36,880 |
-233 |
Hover/Click |
|
Oct22 |
211119 |
4.023 |
4.126 |
4.023 |
4.084 |
+0.048 |
7,515 |
88,185 |
+547 |
Hover/Click |
|
Nov22 |
211119 |
4.138 |
4.207 |
4.115 |
4.164 |
+0.046 |
2,455 |
35,539 |
-47 |
Hover/Click |
|
Dec22 |
211119 |
4.290 |
4.368 |
4.290 |
4.329 |
+0.042 |
1,865 |
27,361 |
-18 |
Hover/Click |
|
Jan23 |
211119 |
4.393 |
4.457 |
4.372 |
4.418 |
+0.044 |
3,917 |
31,729 |
-136 |
Hover/Click |
|
Feb23 |
211119 |
4.287 |
4.320 |
4.244 |
4.290 |
+0.045 |
1,121 |
11,290 |
+149 |
Hover/Click |
|
Mar23 |
211119 |
3.977 |
4.000 |
3.932 |
3.973 |
+0.031 |
2,793 |
23,896 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
347,679 |
1,304,301 |
-4,407 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211119 |
81.00 |
82.24 |
78.05 |
78.89 |
-2.35 |
406,749 |
338,773 |
-28,028 |
Hover/Click |
|
Feb22 |
211119 |
80.12 |
81.38 |
77.31 |
78.12 |
-2.24 |
303,544 |
471,778 |
+19,205 |
Hover/Click |
|
Mar22 |
211119 |
79.32 |
80.57 |
76.63 |
77.37 |
-2.18 |
177,515 |
297,235 |
+16,878 |
Hover/Click |
|
Apr22 |
211119 |
78.61 |
79.84 |
76.04 |
76.73 |
-2.12 |
63,147 |
104,534 |
-625 |
Hover/Click |
|
May22 |
211119 |
77.97 |
79.16 |
75.50 |
76.14 |
-2.06 |
40,034 |
80,530 |
+2,287 |
Hover/Click |
|
Jun22 |
211119 |
77.34 |
78.51 |
75.00 |
75.59 |
-2.01 |
81,159 |
175,452 |
+8,632 |
Hover/Click |
|
Jul22 |
211119 |
76.70 |
77.81 |
74.48 |
75.03 |
-1.96 |
15,154 |
69,243 |
+2,323 |
Hover/Click |
|
Aug22 |
211119 |
76.20 |
77.21 |
74.01 |
74.52 |
-1.93 |
8,080 |
47,021 |
-663 |
Hover/Click |
|
Sep22 |
211119 |
75.70 |
76.70 |
73.57 |
74.04 |
-1.90 |
12,763 |
52,832 |
+448 |
Hover/Click |
|
Oct22 |
211119 |
73.55 |
74.70 |
73.50 |
73.56 |
-1.87 |
2,122 |
31,498 |
-64 |
Hover/Click |
|
Nov22 |
211119 |
73.28 |
74.23 |
73.14 |
73.14 |
-1.84 |
2,235 |
31,125 |
-98 |
Hover/Click |
|
Dec22 |
211119 |
74.34 |
75.27 |
72.34 |
72.75 |
-1.82 |
41,711 |
196,155 |
+1,461 |
Hover/Click |
|
Jan23 |
211119 |
72.33 |
72.33 |
72.33 |
72.33 |
-1.80 |
1,309 |
19,003 |
+125 |
Hover/Click |
|
Feb23 |
211119 |
71.94 |
71.94 |
71.94 |
71.94 |
-1.77 |
677 |
27,131 |
-68 |
Hover/Click |
| Total Volume and Open Interest |
1,185,815 |
2,313,244 |
+25,712 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
689.75 |
697.75 |
654.00 |
657.50 |
-29.50 |
108,255 |
163,266 |
-2,058 |
Hover/Click |
|
Jan22 |
211119 |
685.00 |
693.50 |
652.75 |
655.75 |
-26.75 |
75,103 |
187,418 |
+5,219 |
Hover/Click |
|
Feb22 |
211119 |
681.75 |
689.75 |
651.25 |
654.25 |
-24.25 |
36,405 |
76,338 |
+2,119 |
Hover/Click |
|
Mar22 |
211119 |
680.00 |
684.75 |
648.75 |
651.75 |
-21.75 |
26,115 |
74,922 |
+2,582 |
Hover/Click |
|
Apr22 |
211119 |
674.25 |
678.00 |
644.75 |
647.50 |
-20.25 |
10,563 |
28,897 |
-443 |
Hover/Click |
|
May22 |
211119 |
669.50 |
674.00 |
641.50 |
643.75 |
-19.50 |
8,575 |
25,501 |
+1,767 |
Hover/Click |
|
Jun22 |
211119 |
664.25 |
670.00 |
637.50 |
640.50 |
-19.25 |
12,438 |
71,290 |
+592 |
Hover/Click |
|
Jul22 |
211119 |
665.50 |
665.50 |
635.25 |
638.25 |
-18.75 |
2,238 |
18,788 |
+103 |
Hover/Click |
|
Aug22 |
211119 |
661.75 |
661.75 |
634.50 |
636.50 |
-18.50 |
1,609 |
10,581 |
+228 |
Hover/Click |
|
Sep22 |
211119 |
659.00 |
660.00 |
633.50 |
635.50 |
-18.25 |
2,073 |
14,600 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
290,723 |
769,736 |
+9,982 |
|
| Ethanol(CBOT) |
|
Dec21 |
211119 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
211119 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211119 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
211119 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
211119 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
211119 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jun22 |
211119 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jul22 |
211119 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Dec21 |
211118 |
77.59 |
79.22 |
77.39 |
79.01 |
+0.65 |
24,826 |
30,868 |
-5,990 |
Hover/Click |
|
Jan22 |
211119 |
78.18 |
79.32 |
75.09 |
75.94 |
-2.47 |
50,344 |
60,911 |
-1,162 |
Hover/Click |
|
Feb22 |
211119 |
77.37 |
78.43 |
74.42 |
75.23 |
-2.32 |
33,747 |
33,517 |
-888 |
Hover/Click |
|
Mar22 |
211119 |
77.44 |
77.44 |
73.74 |
74.42 |
-2.20 |
26,575 |
47,891 |
-386 |
Hover/Click |
|
Apr22 |
211119 |
75.77 |
75.77 |
73.12 |
73.66 |
-2.10 |
13,203 |
16,224 |
-2,595 |
Hover/Click |
|
May22 |
211119 |
74.97 |
74.97 |
72.47 |
72.95 |
-2.02 |
6,479 |
12,519 |
+288 |
Hover/Click |
|
Jun22 |
211119 |
75.02 |
75.02 |
71.86 |
72.29 |
-1.96 |
16,532 |
63,703 |
-278 |
Hover/Click |
|
Jul22 |
211119 |
74.30 |
74.30 |
71.52 |
71.67 |
-1.90 |
1,130 |
7,518 |
-52 |
Hover/Click |
|
Aug22 |
211119 |
71.09 |
71.09 |
71.09 |
71.09 |
-1.86 |
358 |
5,880 |
-2 |
Hover/Click |
|
Sep22 |
211119 |
71.71 |
71.71 |
70.55 |
70.55 |
-1.81 |
2,475 |
17,363 |
+420 |
Hover/Click |
|
Oct22 |
211119 |
70.03 |
70.03 |
70.03 |
70.03 |
-1.78 |
278 |
6,609 |
+82 |
Hover/Click |
|
Nov22 |
211119 |
69.54 |
69.54 |
69.54 |
69.54 |
-1.76 |
135 |
7,933 |
+10 |
Hover/Click |
|
Dec22 |
211119 |
68.95 |
70.25 |
68.92 |
69.09 |
-1.73 |
11,184 |
79,259 |
-1,335 |
Hover/Click |
|
Jan23 |
211119 |
68.62 |
68.62 |
68.62 |
68.62 |
-1.69 |
122 |
3,717 |
+0 |
Hover/Click |
|
Feb23 |
211119 |
68.18 |
68.18 |
68.18 |
68.18 |
-1.67 |
96 |
1,539 |
+52 |
Hover/Click |
|
Mar23 |
211119 |
67.77 |
67.77 |
67.77 |
67.77 |
-1.65 |
262 |
7,025 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
180,340 |
479,614 |
-12,224 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
95.580 |
96.245 |
95.580 |
96.027 |
+0.485 |
18,176 |
57,450 |
+516 |
Hover/Click |
|
Mar22 |
211119 |
95.530 |
96.145 |
95.525 |
95.957 |
+0.480 |
384 |
2,156 |
+24 |
Hover/Click |
|
Jun22 |
211119 |
95.570 |
96.160 |
95.570 |
95.957 |
+0.495 |
9 |
321 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,569 |
59,927 |
+540 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
72.77 |
72.92 |
72.27 |
72.36 |
-0.40 |
79,540 |
169,579 |
+4,613 |
Hover/Click |
|
Mar22 |
211119 |
72.84 |
72.95 |
72.31 |
72.39 |
-0.41 |
362 |
1,346 |
-21 |
Hover/Click |
|
Jun22 |
211119 |
72.39 |
72.94 |
72.32 |
72.39 |
-0.40 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,920 |
171,287 |
+4,599 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
135.00 |
135.10 |
134.07 |
134.48 |
-0.50 |
83,782 |
197,562 |
-3,343 |
Hover/Click |
|
Mar22 |
211119 |
134.99 |
135.13 |
134.13 |
134.52 |
-0.50 |
232 |
3,550 |
+8 |
Hover/Click |
|
Jun22 |
211119 |
134.51 |
134.99 |
134.02 |
134.41 |
-0.47 |
8 |
488 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
84,635 |
203,272 |
-3,827 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
79.34 |
79.47 |
78.97 |
78.99 |
-0.37 |
69,525 |
140,097 |
-2,710 |
Hover/Click |
|
Mar22 |
211119 |
79.37 |
79.48 |
78.99 |
79.00 |
-0.37 |
298 |
3,252 |
+109 |
Hover/Click |
|
Jun22 |
211119 |
79.34 |
79.38 |
78.91 |
78.92 |
-0.36 |
59 |
1,089 |
+29 |
Hover/Click |
|
Sep22 |
211119 |
78.79 |
78.79 |
78.79 |
78.79 |
-0.34 |
12 |
177 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
70,183 |
146,088 |
-2,611 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
87.54 |
88.06 |
87.32 |
87.78 |
+0.24 |
117,171 |
244,890 |
-5,836 |
Hover/Click |
|
Mar22 |
211119 |
87.68 |
88.17 |
87.44 |
87.90 |
+0.24 |
556 |
1,295 |
+243 |
Hover/Click |
|
Jun22 |
211119 |
88.01 |
88.27 |
87.56 |
88.01 |
+0.24 |
8 |
157 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,803 |
247,294 |
-5,603 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
108.08 |
108.16 |
107.70 |
107.75 |
-0.35 |
23,333 |
49,215 |
+297 |
Hover/Click |
|
Mar22 |
211119 |
108.34 |
108.48 |
108.03 |
108.08 |
-0.34 |
68 |
336 |
-5 |
Hover/Click |
|
Jun22 |
211119 |
108.70 |
108.70 |
108.37 |
108.37 |
-0.35 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,401 |
49,612 |
+292 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
113.77 |
113.78 |
112.54 |
112.94 |
-0.82 |
196,271 |
681,189 |
+1,260 |
Hover/Click |
|
Mar22 |
211119 |
114.05 |
114.05 |
112.84 |
113.23 |
-0.81 |
2,857 |
19,671 |
+1,120 |
Hover/Click |
|
Jun22 |
211119 |
114.11 |
114.13 |
113.06 |
113.46 |
-0.82 |
213 |
1,484 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
201,585 |
709,829 |
+4,131 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
479.50 |
481.88 |
476.75 |
477.88 |
-1.88 |
33,882 |
168,252 |
-1,715 |
Hover/Click |
|
Mar22 |
211119 |
470.38 |
474.75 |
469.75 |
470.75 |
-1.88 |
4 |
131 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,887 |
168,388 |
-1,714 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
179.95 |
180.80 |
177.80 |
177.85 |
-1.20 |
6,526 |
30,722 |
-165 |
Hover/Click |
|
Jan22 |
211119 |
178.80 |
179.55 |
176.65 |
176.65 |
-1.20 |
120 |
953 |
+75 |
|
|
Feb22 |
211119 |
175.55 |
178.05 |
175.55 |
175.55 |
-1.05 |
2 |
2 |
+1 |
|
|
Mar22 |
211119 |
174.35 |
178.00 |
174.35 |
174.35 |
-1.05 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,648 |
31,678 |
-89 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
160~290 |
162~040 |
160~160 |
161~260 |
+0~280 |
398,244 |
1,199,238 |
-8,348 |
Hover/Click |
|
Mar22 |
211119 |
159~110 |
160~180 |
158~300 |
160~080 |
+0~280 |
9,407 |
29,441 |
+4,851 |
Hover/Click |
|
Jun22 |
211119 |
160~080 |
160~080 |
160~080 |
160~080 |
+0~280 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
407,651 |
1,228,689 |
-3,497 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
130~185 |
131~080 |
130~135 |
130~280 |
+0~095 |
1,289,899 |
3,895,134 |
+3,039 |
Hover/Click |
|
Mar22 |
211119 |
129~245 |
130~150 |
129~200 |
130~030 |
+0~100 |
62,589 |
116,018 |
+35,729 |
Hover/Click |
|
Jun22 |
211119 |
129~230 |
129~230 |
129~230 |
129~230 |
+0~100 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,352,488 |
4,011,160 |
+38,768 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
121~172 |
121~302 |
121~144 |
121~200 |
+0~024 |
777,142 |
3,576,866 |
+23,443 |
Hover/Click |
|
Mar22 |
211119 |
120~302 |
121~120 |
120~276 |
121~020 |
+0~032 |
62,425 |
115,246 |
+38,238 |
Hover/Click |
|
Jun22 |
211119 |
121~020 |
121~020 |
121~020 |
121~020 |
+0~032 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
839,567 |
3,692,112 |
+61,681 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
109~206 |
109~246 |
109~201 |
109~212 |
+0~005 |
297,394 |
2,029,176 |
+33,845 |
Hover/Click |
|
Mar22 |
211119 |
109~096 |
109~142 |
109~090 |
109~103 |
+0~006 |
40,111 |
44,060 |
+23,029 |
Hover/Click |
|
Jun22 |
211119 |
109~103 |
109~103 |
109~103 |
109~103 |
+0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
337,505 |
2,073,236 |
+56,874 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
99.793 |
99.798 |
99.783 |
99.785 |
-0.007 |
177,744 |
1,299,339 |
-10,019 |
|
|
Mar22 |
211119 |
99.755 |
99.775 |
99.730 |
99.735 |
-0.020 |
110,616 |
1,021,075 |
-6,271 |
|
|
Jun22 |
211119 |
99.585 |
99.620 |
99.535 |
99.550 |
-0.030 |
120,040 |
805,001 |
+5,647 |
|
|
Sep22 |
211119 |
99.350 |
99.400 |
99.300 |
99.320 |
-0.025 |
132,280 |
754,820 |
+429 |
|
|
Dec22 |
211119 |
99.090 |
99.150 |
99.040 |
99.065 |
-0.020 |
285,816 |
1,420,808 |
-71,174 |
|
|
Mar23 |
211119 |
98.890 |
98.965 |
98.840 |
98.870 |
-0.010 |
166,026 |
955,567 |
-10,959 |
|
|
Jun23 |
211119 |
98.695 |
98.770 |
98.640 |
98.675 |
-0.005 |
125,715 |
804,118 |
+63 |
|
|
Sep23 |
211119 |
98.510 |
98.600 |
98.470 |
98.505 |
unch |
119,793 |
700,397 |
-6,301 |
|
|
Dec23 |
211119 |
98.420 |
98.505 |
98.375 |
98.415 |
unch |
175,534 |
1,161,149 |
+4,088 |
|
|
Mar24 |
211119 |
98.370 |
98.445 |
98.325 |
98.360 |
unch |
98,691 |
403,233 |
+4,266 |
|
|
Jun24 |
211119 |
98.320 |
98.405 |
98.285 |
98.325 |
+0.005 |
70,277 |
435,683 |
+5,943 |
|
|
Sep24 |
211119 |
98.275 |
98.365 |
98.245 |
98.285 |
+0.010 |
61,796 |
390,585 |
+691 |
|
|
Dec24 |
211119 |
98.240 |
98.330 |
98.215 |
98.255 |
+0.015 |
78,748 |
781,858 |
-221 |
|
|
Mar25 |
211119 |
98.225 |
98.315 |
98.200 |
98.250 |
+0.025 |
37,063 |
326,152 |
+2,136 |
|
|
Jun25 |
211119 |
98.205 |
98.305 |
98.190 |
98.250 |
+0.040 |
37,411 |
181,109 |
-2,317 |
|
|
Sep25 |
211119 |
98.190 |
98.290 |
98.170 |
98.240 |
+0.050 |
26,073 |
140,110 |
-3,669 |
|
|
Dec25 |
211119 |
98.165 |
98.255 |
98.135 |
98.215 |
+0.060 |
25,363 |
162,965 |
-1,843 |
|
|
Mar26 |
211119 |
98.140 |
98.235 |
98.120 |
98.205 |
+0.065 |
18,129 |
74,916 |
-615 |
|
| Total Volume and Open Interest |
1,942,781 |
12,207,422 |
-75,877 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211119 |
194~24 |
197~11 |
194~03 |
197~04 |
+2~08 |
204,980 |
1,245,305 |
+6,130 |
|
|
Mar22 |
211119 |
194~06 |
196~25 |
193~17 |
196~19 |
+2~09 |
20,509 |
28,442 |
+7,402 |
|
|
Jun22 |
211119 |
196~19 |
196~19 |
196~19 |
196~19 |
+2~09 |
|
|
|
|
| Total Volume and Open Interest |
225,489 |
1,273,747 |
+13,532 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211119 |
145~005 |
145~305 |
144~240 |
145~210 |
+0~205 |
305,598 |
1,597,358 |
-1,180 |
|
|
Mar22 |
211119 |
144~270 |
145~275 |
144~195 |
145~175 |
+0~215 |
18,107 |
29,490 |
+14,312 |
|
|
Jun22 |
211119 |
145~175 |
145~175 |
145~175 |
145~175 |
+0~215 |
|
|
|
|
| Total Volume and Open Interest |
323,705 |
1,626,848 |
+13,132 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov21 |
211119 |
99.920 |
99.920 |
99.918 |
99.920 |
unch |
236 |
110,679 |
-1,246 |
|
|
Dec21 |
211119 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
1,714 |
83,541 |
-1,018 |
|
|
Jan22 |
211119 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
8,625 |
113,493 |
-531 |
|
|
Feb22 |
211119 |
99.910 |
99.920 |
99.905 |
99.910 |
unch |
7,173 |
102,922 |
+894 |
|
|
Mar22 |
211119 |
99.895 |
99.910 |
99.885 |
99.890 |
-0.005 |
3,984 |
53,178 |
+1,675 |
|
|
Apr22 |
211119 |
99.880 |
99.895 |
99.865 |
99.865 |
-0.015 |
14,424 |
131,119 |
+386 |
|
| Total Volume and Open Interest |
104,549 |
1,217,894 |
+10,217 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
211118 |
151.60 |
151.73 |
151.46 |
151.60 |
unch |
1,209 |
14,419 |
-407 |
Hover/Click |
|
Mar22 |
211118 |
151.60 |
151.60 |
151.60 |
151.60 |
unch |
|
|
|
Hover/Click |
|
Jun22 |
211118 |
151.60 |
151.60 |
151.60 |
151.60 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,209 |
14,419 |
-407 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
211119 |
214.34 |
216.48 |
213.62 |
216.10 |
+2.20 |
73,696 |
347,500 |
+388 |
|
|
Mar22 |
211119 |
212.44 |
214.58 |
212.06 |
214.26 |
+2.20 |
8,436 |
59,032 |
+2,242 |
|
|
Jun22 |
211119 |
213.20 |
213.20 |
213.20 |
213.20 |
+2.20 |
|
|
|
|
| Total Volume and Open Interest |
82,132 |
406,532 |
+2,630 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
171.21 |
172.42 |
171.00 |
172.32 |
+1.08 |
536,995 |
1,467,986 |
-10,867 |
Hover/Click |
|
Mar22 |
211119 |
172.70 |
174.00 |
172.54 |
173.90 |
+1.13 |
10,276 |
95,299 |
+6,713 |
Hover/Click |
|
Jun22 |
211119 |
171.19 |
171.19 |
171.19 |
171.19 |
+1.08 |
2 |
26 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
547,273 |
1,563,311 |
-4,153 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
135.17 |
135.67 |
135.09 |
135.60 |
+0.41 |
331,226 |
1,414,222 |
-5,880 |
Hover/Click |
|
Mar22 |
211119 |
133.92 |
134.39 |
133.86 |
134.34 |
+0.40 |
14,714 |
98,979 |
+8,466 |
Hover/Click |
|
Jun22 |
211119 |
135.37 |
135.37 |
135.37 |
135.37 |
+0.41 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
345,940 |
1,513,201 |
+2,586 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
211119 |
112.39 |
112.48 |
112.37 |
112.46 |
+0.07 |
270,990 |
1,234,080 |
+8,409 |
|
|
Mar22 |
211119 |
112.19 |
112.29 |
112.19 |
112.29 |
+0.07 |
14,325 |
41,947 |
+6,463 |
|
|
Jun22 |
211119 |
113.07 |
113.07 |
113.07 |
113.07 |
+0.07 |
|
|
|
|
| Total Volume and Open Interest |
285,315 |
1,276,027 |
+14,872 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211119 |
100.570 |
100.570 |
100.570 |
100.570 |
+0.005 |
0 |
1,148 |
+0 |
|
|
Mar22 |
211119 |
100.525 |
100.525 |
100.525 |
100.525 |
+0.005 |
0 |
1,103 |
+0 |
|
|
Jun22 |
211119 |
100.495 |
100.495 |
100.495 |
100.495 |
+0.005 |
1 |
600 |
+0 |
|
| Total Volume and Open Interest |
1 |
4,620 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
126~04 |
126~31 |
126~02 |
126~25 |
+0~15 |
207,774 |
777,941 |
-6,540 |
Hover/Click |
|
Mar22 |
211119 |
125~04 |
125~30 |
125~03 |
125~24 |
+0~15 |
4,181 |
55,234 |
+3,864 |
Hover/Click |
| Total Volume and Open Interest |
211,955 |
833,175 |
-2,676 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
99.76 |
99.80 |
99.75 |
99.78 |
+0.01 |
20,489 |
537,904 |
+1,705 |
|
|
Mar22 |
211119 |
99.31 |
99.38 |
99.29 |
99.35 |
+0.04 |
18,393 |
331,203 |
-4,109 |
|
|
Jun22 |
211119 |
99.01 |
99.10 |
99.00 |
99.05 |
+0.02 |
12,872 |
249,693 |
-6,565 |
|
|
Sep22 |
211119 |
98.82 |
98.89 |
98.79 |
98.84 |
+0.01 |
28,012 |
337,025 |
-7,550 |
|
|
Dec22 |
211119 |
98.72 |
98.81 |
98.71 |
98.75 |
+0.01 |
33,646 |
497,501 |
-4,559 |
|
|
Mar23 |
211119 |
98.68 |
98.77 |
98.66 |
98.71 |
+0.02 |
16,691 |
226,326 |
-1,044 |
|
| Total Volume and Open Interest |
236,442 |
3,803,678 |
-22,653 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
100.565 |
100.570 |
100.560 |
100.565 |
unch |
67,983 |
436,382 |
-5,944 |
|
|
Mar22 |
211119 |
100.525 |
100.525 |
100.520 |
100.525 |
unch |
19,524 |
298,752 |
+651 |
|
|
Jun22 |
211119 |
100.490 |
100.500 |
100.485 |
100.495 |
+0.005 |
44,405 |
321,266 |
+89 |
|
| Total Volume and Open Interest |
500,949 |
4,152,014 |
+21,031 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
99.95 |
99.95 |
99.93 |
99.94 |
-0.01 |
4,431 |
142,610 |
+1,873 |
|
|
Mar22 |
211119 |
99.87 |
99.88 |
99.86 |
99.87 |
unch |
16,166 |
190,209 |
+3,639 |
|
|
Jun22 |
211119 |
99.62 |
99.63 |
99.61 |
99.62 |
-0.01 |
19,849 |
184,746 |
-510 |
|
|
Sep22 |
211119 |
99.25 |
99.26 |
99.24 |
99.25 |
-0.01 |
19,685 |
142,657 |
+2,516 |
|
|
Dec22 |
211119 |
98.85 |
98.87 |
98.85 |
98.86 |
-0.01 |
11,044 |
143,004 |
+2,794 |
|
|
Mar23 |
211119 |
98.44 |
98.46 |
98.43 |
98.44 |
-0.02 |
3,258 |
85,627 |
-325 |
|
|
Jun23 |
211119 |
98.19 |
98.21 |
98.17 |
98.19 |
-0.02 |
2,059 |
47,232 |
-361 |
|
|
Sep23 |
211119 |
98.06 |
98.08 |
98.04 |
98.05 |
-0.03 |
1,610 |
63,711 |
-652 |
|
|
Dec23 |
211119 |
97.94 |
97.96 |
97.94 |
97.96 |
-0.02 |
268 |
2,707 |
-29 |
|
|
Mar24 |
211119 |
97.87 |
97.87 |
97.87 |
97.87 |
-0.02 |
1 |
504 |
-1 |
|
| Total Volume and Open Interest |
78,371 |
1,003,311 |
+8,944 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
98.18 |
98.20 |
98.15 |
98.17 |
-0.02 |
179,254 |
1,238,564 |
+8,069 |
|
|
Mar22 |
211119 |
98.11 |
98.11 |
98.11 |
98.11 |
-0.01 |
0 |
30 |
+0 |
|
| Total Volume and Open Interest |
179,254 |
1,238,594 |
+8,069 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
98.85 |
98.88 |
98.83 |
98.86 |
unch |
147,343 |
804,278 |
+2,315 |
|
|
Mar22 |
211119 |
98.75 |
98.75 |
98.75 |
98.75 |
unch |
25,511 |
27,726 |
+25,471 |
|
| Total Volume and Open Interest |
172,854 |
832,004 |
+27,786 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
1860.8 |
1868.1 |
1844.2 |
1851.6 |
-9.8 |
172,417 |
255,473 |
-6,422 |
Hover/Click |
|
Feb22 |
211119 |
1863.8 |
1870.6 |
1847.0 |
1854.3 |
-9.7 |
34,031 |
291,137 |
+11,829 |
Hover/Click |
|
Apr22 |
211119 |
1865.3 |
1872.1 |
1849.2 |
1856.1 |
-9.6 |
2,281 |
32,217 |
+137 |
Hover/Click |
|
Jun22 |
211119 |
1866.8 |
1872.0 |
1850.4 |
1857.6 |
-9.5 |
2,704 |
22,180 |
+1,465 |
Hover/Click |
|
Aug22 |
211119 |
1867.3 |
1869.9 |
1854.9 |
1859.2 |
-9.4 |
365 |
4,909 |
+95 |
Hover/Click |
|
Oct22 |
211119 |
1865.5 |
1868.9 |
1857.0 |
1860.7 |
-9.6 |
196 |
3,667 |
+196 |
Hover/Click |
|
Dec22 |
211119 |
1867.0 |
1877.5 |
1855.8 |
1862.5 |
-9.7 |
477 |
8,570 |
+249 |
Hover/Click |
|
Feb23 |
211119 |
1874.6 |
1874.6 |
1864.9 |
1864.9 |
-9.7 |
0 |
271 |
+0 |
Hover/Click |
|
Apr23 |
211119 |
1867.6 |
1867.6 |
1867.6 |
1867.6 |
-9.9 |
0 |
15 |
+0 |
Hover/Click |
|
Jun23 |
211119 |
1866.5 |
1870.8 |
1866.5 |
1870.8 |
-9.9 |
0 |
103 |
+0 |
Hover/Click |
|
Aug23 |
211119 |
1873.8 |
1873.8 |
1873.8 |
1873.8 |
-9.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
212,712 |
620,113 |
+7,501 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
2485.0 |
2504.0 |
2461.0 |
2478.1 |
-11.9 |
54,345 |
57,182 |
-5,783 |
Hover/Click |
|
Mar22 |
211119 |
2492.0 |
2510.0 |
2467.0 |
2484.4 |
-11.6 |
11,162 |
78,860 |
+5,810 |
Hover/Click |
|
May22 |
211119 |
2492.5 |
2512.5 |
2473.0 |
2488.0 |
-11.4 |
1,436 |
7,063 |
+743 |
Hover/Click |
|
Jul22 |
211119 |
2499.0 |
2509.5 |
2476.0 |
2491.6 |
-11.4 |
248 |
5,554 |
+152 |
Hover/Click |
|
Sep22 |
211119 |
2511.5 |
2511.5 |
2480.5 |
2494.6 |
-10.9 |
16 |
1,421 |
+4 |
Hover/Click |
|
Dec22 |
211119 |
2502.0 |
2518.0 |
2483.5 |
2501.0 |
-10.9 |
38 |
1,546 |
-4 |
Hover/Click |
|
Mar23 |
211119 |
2505.5 |
2505.5 |
2505.5 |
2505.5 |
-10.9 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,515 |
153,251 |
+847 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
211119 |
1054.4 |
1065.4 |
1033.1 |
1036.0 |
-20.4 |
11,316 |
57,364 |
+24 |
Hover/Click |
|
Apr22 |
211119 |
1057.0 |
1066.0 |
1035.2 |
1037.6 |
-19.9 |
297 |
4,472 |
+27 |
Hover/Click |
|
Jul22 |
211119 |
1057.6 |
1057.6 |
1038.1 |
1040.5 |
-18.6 |
35 |
180 |
+17 |
Hover/Click |
|
Oct22 |
211119 |
1055.0 |
1055.0 |
1040.0 |
1043.1 |
-18.3 |
3 |
38 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,652 |
62,101 |
-183 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
2133.50 |
2152.00 |
2056.00 |
2073.20 |
-64.20 |
2,881 |
6,133 |
-647 |
Hover/Click |
|
Mar22 |
211119 |
2135.50 |
2154.00 |
2060.00 |
2075.10 |
-64.80 |
1,261 |
5,233 |
+180 |
Hover/Click |
|
Jun22 |
211119 |
2075.10 |
2075.10 |
2075.10 |
2075.10 |
-64.80 |
2 |
8 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
4,148 |
11,375 |
-465 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
430.35 |
441.90 |
429.15 |
440.75 |
+10.30 |
75,473 |
54,542 |
-4,120 |
Hover/Click |
|
Mar22 |
211119 |
430.25 |
440.65 |
428.95 |
439.60 |
+9.10 |
32,549 |
91,717 |
-1,624 |
Hover/Click |
|
May22 |
211119 |
429.00 |
440.00 |
428.55 |
439.00 |
+8.95 |
5,225 |
24,001 |
+236 |
Hover/Click |
|
Jul22 |
211119 |
432.00 |
439.15 |
428.80 |
438.40 |
+8.90 |
1,063 |
16,258 |
+358 |
Hover/Click |
|
Sep22 |
211119 |
437.35 |
437.60 |
436.50 |
437.50 |
+8.95 |
204 |
4,621 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
115,850 |
202,830 |
-5,236 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
35826 |
35988 |
35486 |
35549 |
-262 |
133,056 |
100,645 |
-1,672 |
Hover/Click |
|
Mar22 |
211119 |
35761 |
35900 |
35414 |
35473 |
-258 |
221 |
1,639 |
+159 |
Hover/Click |
|
Jun22 |
211119 |
35630 |
35630 |
35334 |
35334 |
-255 |
0 |
2 |
+0 |
Hover/Click |
|
Sep22 |
211119 |
35215 |
35215 |
35215 |
35215 |
-254 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
133,277 |
102,286 |
-1,513 |
|
| 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 |
211119 |
4705.25 |
4723.50 |
4684.25 |
4694.50 |
-7.00 |
1,056,696 |
2,332,650 |
+3,972 |
Hover/Click |
|
Mar22 |
211119 |
4698.75 |
4716.75 |
4678.25 |
4688.50 |
-6.75 |
2,318 |
78,414 |
+1,088 |
Hover/Click |
|
Jun22 |
211119 |
4699.00 |
4706.75 |
4671.00 |
4679.50 |
-6.75 |
13 |
47,032 |
+9 |
Hover/Click |
|
Sep22 |
211119 |
4672.75 |
4672.75 |
4672.75 |
4672.75 |
-5.75 |
10 |
68 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
1,059,037 |
2,459,972 |
+5,078 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
119.25 |
244.50 |
106.25 |
191.00 |
+93.75 |
455,992 |
258,978 |
-559 |
Hover/Click |
|
Mar22 |
211119 |
93.75 |
246.00 |
93.75 |
194.50 |
+93.75 |
892 |
4,777 |
+73 |
Hover/Click |
|
Jun22 |
211119 |
136.00 |
223.00 |
136.00 |
177.75 |
+94.00 |
1 |
89 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
456,885 |
263,853 |
-485 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec21 |
211119 |
2882.80 |
2895.20 |
2847.80 |
2868.80 |
-12.70 |
11,225 |
41,741 |
-550 |
Hover/Click |
|
Mar22 |
211119 |
2877.80 |
2877.80 |
2862.40 |
2877.80 |
-12.50 |
4 |
4 |
+3 |
Hover/Click |
|
Jun22 |
211119 |
2883.40 |
2883.40 |
2883.40 |
2883.40 |
-12.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,229 |
41,745 |
-547 |
|
| Volatility Index(CBOE) |
|
Nov21 |
211117 |
16.58 |
16.65 |
16.28 |
16.34 |
-0.46 |
55,471 |
36,344 |
-15,392 |
|
|
Dec21 |
211119 |
20.50 |
21.10 |
20.20 |
20.80 |
+0.30 |
62,480 |
177,407 |
-3,826 |
|
|
Jan22 |
211119 |
22.62 |
23.08 |
22.40 |
22.75 |
+0.10 |
36,066 |
56,543 |
+2,220 |
|
|
Feb22 |
211119 |
23.76 |
24.21 |
23.60 |
23.71 |
-0.09 |
13,338 |
32,236 |
+1,094 |
|
| Total Volume and Open Interest |
130,453 |
307,863 |
-21,987 |
|
| S & P 600(CME) |
|
Dec21 |
211119 |
1423.70 |
1423.70 |
1423.70 |
1423.70 |
-15.90 |
|
|
|
|
|
Mar22 |
211119 |
1424.60 |
1424.60 |
1424.60 |
1424.60 |
-16.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
2363.90 |
2377.40 |
2328.50 |
2342.70 |
-21.50 |
152,834 |
470,599 |
-366 |
Hover/Click |
|
Mar22 |
211119 |
2364.80 |
2375.50 |
2328.40 |
2341.40 |
-21.50 |
614 |
1,189 |
+235 |
Hover/Click |
|
Jun22 |
211119 |
2335.00 |
2342.10 |
2335.00 |
2337.40 |
-20.40 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
153,449 |
471,789 |
-130 |
|
| Nikkei 225(CME) |
|
Dec21 |
211119 |
29625 |
29795 |
29485 |
29630 |
+5 |
2,655 |
19,086 |
+123 |
|
|
Mar22 |
211119 |
29765 |
29775 |
29490 |
29635 |
+25 |
6 |
16 |
-3 |
|
| Total Volume and Open Interest |
2,661 |
19,102 |
+120 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
211118 |
29710 |
29750 |
29380 |
29565 |
-140 |
30,159 |
104,271 |
-1,727 |
|
|
Mar22 |
211118 |
29490 |
29660 |
29340 |
29520 |
-140 |
116 |
1,086 |
+134 |
|
|
Jun22 |
211118 |
29315 |
29315 |
29315 |
29315 |
-140 |
0 |
3,011 |
+0 |
|
| Total Volume and Open Interest |
30,275 |
131,644 |
-1,593 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
211119 |
29595 |
29780 |
29570 |
29780 |
+210 |
327,429 |
327,916 |
+6,660 |
|
|
Mar22 |
211118 |
29650 |
29700 |
29335 |
29520 |
-120 |
23,696 |
28,533 |
+1,634 |
|
|
Jun22 |
211118 |
29405 |
29450 |
29100 |
29280 |
-120 |
262 |
1,739 |
-4 |
|
| Total Volume and Open Interest |
399,070 |
383,612 |
+5,138 |
|
| Nikkei 225(JPX) |
|
Dec21 |
211119 |
29590 |
29780 |
29580 |
29780 |
+210 |
19,187 |
260,130 |
+2,134 |
|
|
Mar22 |
211119 |
29540 |
29720 |
29530 |
29720 |
+200 |
448 |
30,852 |
+799 |
|
|
Jun22 |
211119 |
29450 |
29490 |
29450 |
29490 |
+210 |
0 |
4,969 |
+0 |
|
| Total Volume and Open Interest |
19,645 |
344,667 |
+3,043 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
211119 |
29600 |
29785 |
29475 |
29625 |
+15 |
22,999 |
54,076 |
-507 |
|
|
Mar22 |
211119 |
29585 |
29725 |
29425 |
29570 |
+15 |
49 |
107 |
+16 |
|
|
Jun22 |
211119 |
29345 |
29345 |
29345 |
29345 |
+50 |
|
|
|
|
| Total Volume and Open Interest |
23,048 |
54,233 |
-491 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211119 |
29630 |
29630 |
29630 |
29630 |
+20 |
|
|
|
|
|
Mar22 |
211119 |
29570 |
29570 |
29570 |
29570 |
+10 |
|
|
|
|
|
Jun22 |
211119 |
29350 |
29350 |
29350 |
29350 |
+50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Nov21 |
211119 |
7166.0 |
7184.0 |
7069.0 |
7113.0 |
-29.0 |
140,271 |
214,940 |
-29,903 |
|
|
Dec21 |
211119 |
7157.5 |
7175.5 |
7058.5 |
7102.0 |
-29.5 |
119,709 |
188,743 |
+47,046 |
|
|
Jan22 |
211119 |
7093.5 |
7093.5 |
7091.5 |
7091.5 |
-29.5 |
|
|
|
|
|
Mar22 |
211119 |
7083.0 |
7083.0 |
7083.0 |
7083.0 |
-29.5 |
3 |
2 |
+0 |
|
|
Jun22 |
211119 |
6937.5 |
6937.5 |
6937.5 |
6937.5 |
-29.5 |
|
|
|
|
|
Sep22 |
211119 |
6918.0 |
6918.0 |
6918.0 |
6918.0 |
-29.5 |
|
|
|
|
| Total Volume and Open Interest |
259,983 |
413,190 |
+17,143 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov21 |
211119 |
25309 |
25342 |
24778 |
24989 |
-319 |
89,296 |
103,358 |
+1,152 |
|
|
Dec21 |
211119 |
25296 |
25299 |
24770 |
24975 |
-315 |
1,006 |
6,201 |
+255 |
|
| Total Volume and Open Interest |
91,110 |
113,801 |
+1,770 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
16245.0 |
16295.0 |
16087.0 |
16170.0 |
-45.0 |
41,867 |
77,919 |
-1,689 |
|
|
Mar22 |
211119 |
16250.0 |
16284.0 |
16105.0 |
16158.0 |
-45.0 |
87 |
5,714 |
-6 |
|
|
Jun22 |
211119 |
16193.0 |
16193.0 |
16193.0 |
16193.0 |
-44.0 |
52 |
4,432 |
+50 |
|
| Total Volume and Open Interest |
42,006 |
88,065 |
-1,645 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211119 |
16240.0 |
16296.0 |
16086.0 |
16170.0 |
-45.0 |
23,304 |
17,642 |
-830 |
|
|
Mar22 |
211119 |
16150.0 |
16270.0 |
16098.0 |
16158.0 |
-45.0 |
25 |
311 |
-8 |
|
|
Jun22 |
211119 |
16265.0 |
16265.0 |
16118.0 |
16193.0 |
-44.0 |
20 |
21 |
+15 |
|
| Total Volume and Open Interest |
23,349 |
17,974 |
-823 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
4386 |
4399 |
4327 |
4355 |
-23 |
478,534 |
2,965,312 |
+28,801 |
|
|
Mar22 |
211119 |
4372 |
4381 |
4317 |
4339 |
-23 |
4,019 |
112,132 |
+849 |
|
|
Jun22 |
211119 |
4262 |
4262 |
4262 |
4262 |
-23 |
0 |
20,782 |
+0 |
|
| Total Volume and Open Interest |
482,553 |
3,105,237 |
+29,650 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211119 |
12586 |
12614 |
12507 |
12549 |
+4 |
27,029 |
154,944 |
+3,817 |
|
|
Mar22 |
211119 |
12457 |
12474 |
12409 |
12435 |
+5 |
6 |
727 |
+4 |
|
|
Jun22 |
211119 |
12270 |
12270 |
12270 |
12270 |
+3 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
27,035 |
155,675 |
+3,821 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211119 |
7262.50 |
7288.00 |
7188.50 |
7218.00 |
-29.00 |
77,736 |
623,024 |
+4,647 |
|
|
Mar22 |
211119 |
7216.50 |
7216.50 |
7124.50 |
7152.00 |
-28.00 |
5 |
752 |
+1 |
|
|
Jun22 |
211119 |
7093.50 |
7093.50 |
7093.50 |
7093.50 |
-28.50 |
3 |
32 |
+2 |
|
| Total Volume and Open Interest |
77,747 |
623,919 |
+4,653 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
211119 |
7369.0 |
7405.0 |
7344.0 |
7396.0 |
+29.0 |
42,126 |
244,908 |
+1,702 |
|
|
Mar22 |
211119 |
7306.0 |
7306.0 |
7306.0 |
7306.0 |
+29.0 |
0 |
352 |
+0 |
|
|
Jun22 |
211119 |
7306.0 |
7306.0 |
7306.0 |
7306.0 |
+29.0 |
|
|
|
|
| Total Volume and Open Interest |
42,316 |
245,575 |
+1,825 |
|
| FTSE MIB(ISE) |
|
Dec21 |
211119 |
27625.00 |
27695.00 |
27020.00 |
27204.00 |
-314.00 |
9,119 |
103,669 |
+121 |
|
|
Mar22 |
211119 |
27550.00 |
27555.00 |
26920.00 |
27094.00 |
-317.00 |
11 |
934 |
+2 |
|
|
Jun22 |
211119 |
26475.00 |
26484.00 |
26475.00 |
26484.00 |
-330.00 |
3 |
9 |
+3 |
|
| Total Volume and Open Interest |
9,133 |
104,612 |
+126 |
|
| KOSPI 200(KFE) |
|
Dec21 |
211119 |
387.55 |
391.35 |
387.10 |
390.85 |
+2.50 |
200,734 |
283,986 |
+309 |
|
|
Mar22 |
211119 |
383.75 |
387.30 |
383.50 |
386.95 |
+2.60 |
327 |
11,622 |
+16 |
|
|
Jun22 |
211119 |
388.50 |
388.50 |
388.50 |
388.50 |
+2.55 |
16 |
6,861 |
-3 |
|
| Total Volume and Open Interest |
201,077 |
319,242 |
+323 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec21 |
211119 |
565.20 |
580.25 |
563.75 |
567.50 |
-7.60 |
119 |
1,822 |
+119 |
|
|
Jan22 |
211119 |
565.00 |
565.00 |
565.00 |
565.00 |
-7.60 |
|
|
|
|
|
Feb22 |
211119 |
562.50 |
562.50 |
562.50 |
562.50 |
-12.60 |
|
|
|
|
| Total Volume and Open Interest |
119 |
1,822 |
+119 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
