|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed November 24, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211124 |
1273.75 |
1281.00 |
1263.25 |
1266.50 |
-6.50 |
70,634 |
250,314 |
-1,418 |
Hover/Click |
|
Mar22 |
211124 |
1285.50 |
1292.00 |
1274.25 |
1277.25 |
-7.25 |
28,376 |
190,712 |
+2,432 |
Hover/Click |
|
May22 |
211124 |
1293.50 |
1300.75 |
1283.50 |
1286.50 |
-7.25 |
12,477 |
76,751 |
+111 |
Hover/Click |
|
Jul22 |
211124 |
1299.50 |
1305.75 |
1289.25 |
1292.25 |
-7.00 |
8,744 |
67,859 |
+475 |
Hover/Click |
|
Aug22 |
211124 |
1293.00 |
1297.75 |
1283.50 |
1286.00 |
-6.00 |
489 |
7,350 |
+87 |
Hover/Click |
|
Sep22 |
211124 |
1269.50 |
1274.00 |
1260.50 |
1264.50 |
-3.75 |
434 |
6,133 |
+71 |
Hover/Click |
|
Nov22 |
211124 |
1253.50 |
1259.25 |
1246.25 |
1249.75 |
-3.75 |
4,992 |
64,130 |
+248 |
Hover/Click |
|
Jan23 |
211124 |
1253.00 |
1258.75 |
1245.50 |
1249.50 |
-3.50 |
663 |
8,076 |
+178 |
Hover/Click |
|
Mar23 |
211124 |
1230.25 |
1236.00 |
1224.50 |
1227.50 |
-3.25 |
1,092 |
13,724 |
+470 |
Hover/Click |
|
May23 |
211124 |
1222.50 |
1227.00 |
1216.25 |
1218.75 |
-3.00 |
248 |
2,931 |
+168 |
Hover/Click |
|
Jul23 |
211124 |
1228.25 |
1228.25 |
1219.00 |
1220.50 |
-3.00 |
78 |
777 |
+25 |
Hover/Click |
|
Aug23 |
211124 |
1213.50 |
1213.50 |
1213.50 |
1213.50 |
-2.75 |
0 |
49 |
+0 |
Hover/Click |
|
Sep23 |
211124 |
1202.75 |
1202.75 |
1202.75 |
1202.75 |
-3.00 |
0 |
22 |
+0 |
Hover/Click |
|
Nov23 |
211124 |
1192.50 |
1193.00 |
1185.00 |
1185.75 |
-2.50 |
138 |
1,533 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
128,365 |
690,415 |
+2,889 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
362.70 |
364.00 |
355.90 |
357.60 |
-4.60 |
34,801 |
58,287 |
-11,434 |
Hover/Click |
|
Jan22 |
211124 |
356.30 |
357.70 |
349.50 |
350.90 |
-5.20 |
46,966 |
130,545 |
+2,745 |
Hover/Click |
|
Mar22 |
211124 |
354.30 |
355.30 |
347.30 |
348.50 |
-5.60 |
26,125 |
117,261 |
+1,459 |
Hover/Click |
|
May22 |
211124 |
356.30 |
356.90 |
348.50 |
349.90 |
-5.90 |
11,130 |
62,671 |
+682 |
Hover/Click |
|
Jul22 |
211124 |
359.50 |
360.30 |
351.90 |
353.20 |
-6.20 |
6,843 |
40,843 |
-89 |
Hover/Click |
|
Aug22 |
211124 |
359.20 |
359.90 |
351.80 |
353.10 |
-5.90 |
600 |
9,557 |
+39 |
Hover/Click |
|
Sep22 |
211124 |
358.50 |
358.70 |
350.60 |
351.90 |
-5.90 |
608 |
7,940 |
-3 |
Hover/Click |
|
Oct22 |
211124 |
355.30 |
356.60 |
348.60 |
349.40 |
-5.80 |
523 |
5,161 |
+57 |
Hover/Click |
|
Dec22 |
211124 |
356.30 |
357.50 |
349.20 |
350.20 |
-6.10 |
2,472 |
16,251 |
-298 |
Hover/Click |
|
Jan23 |
211124 |
351.70 |
355.30 |
347.90 |
348.20 |
-6.60 |
198 |
1,211 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
130,579 |
453,143 |
-6,753 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
60.13 |
62.08 |
60.06 |
60.94 |
+0.80 |
25,722 |
45,718 |
-5,527 |
Hover/Click |
|
Jan22 |
211124 |
60.07 |
61.98 |
59.96 |
60.70 |
+0.62 |
43,540 |
122,865 |
+1,634 |
Hover/Click |
|
Mar22 |
211124 |
59.63 |
61.44 |
59.55 |
60.26 |
+0.60 |
21,786 |
94,600 |
+2,788 |
Hover/Click |
|
May22 |
211124 |
58.80 |
60.49 |
58.79 |
59.44 |
+0.57 |
10,503 |
69,994 |
-328 |
Hover/Click |
|
Jul22 |
211124 |
58.07 |
59.56 |
58.07 |
58.74 |
+0.60 |
6,502 |
43,140 |
-486 |
Hover/Click |
|
Aug22 |
211124 |
57.45 |
58.60 |
57.25 |
57.81 |
+0.55 |
2,549 |
9,301 |
-390 |
Hover/Click |
|
Sep22 |
211124 |
56.80 |
57.65 |
56.59 |
57.11 |
+0.50 |
1,978 |
7,265 |
-771 |
Hover/Click |
|
Oct22 |
211124 |
56.63 |
57.05 |
55.96 |
56.53 |
+0.44 |
1,197 |
7,442 |
+16 |
Hover/Click |
|
Dec22 |
211124 |
56.14 |
56.74 |
55.62 |
56.20 |
+0.41 |
2,463 |
24,123 |
-186 |
Hover/Click |
|
Jan23 |
211124 |
55.91 |
56.41 |
55.37 |
55.91 |
+0.37 |
57 |
972 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
116,395 |
431,195 |
-3,224 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
211124 |
1024.3 |
1033.1 |
1015.2 |
1030.2 |
+5.5 |
11,080 |
53,288 |
-295 |
Hover/Click |
|
Mar22 |
211124 |
996.0 |
1004.2 |
988.1 |
999.4 |
+2.0 |
8,374 |
71,105 |
+1,306 |
Hover/Click |
|
May22 |
211124 |
962.3 |
968.0 |
951.5 |
962.3 |
+0.2 |
2,982 |
37,350 |
+910 |
Hover/Click |
|
Jul22 |
211124 |
920.3 |
927.0 |
909.2 |
919.1 |
-1.0 |
1,080 |
19,826 |
-2 |
Hover/Click |
|
Nov22 |
211124 |
817.5 |
822.5 |
804.8 |
810.5 |
-9.8 |
1,373 |
14,448 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
24,910 |
198,781 |
+2,238 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
580.25 |
589.00 |
575.50 |
579.75 |
-0.75 |
172,298 |
279,935 |
-25,612 |
Hover/Click |
|
Mar22 |
211124 |
588.00 |
596.75 |
583.25 |
585.50 |
-2.75 |
155,160 |
708,131 |
+16,115 |
Hover/Click |
|
May22 |
211124 |
592.50 |
601.00 |
587.75 |
590.00 |
-2.75 |
29,393 |
204,641 |
+5,775 |
Hover/Click |
|
Jul22 |
211124 |
593.00 |
601.25 |
588.50 |
590.50 |
-3.00 |
22,822 |
181,107 |
+84 |
Hover/Click |
|
Sep22 |
211124 |
568.75 |
574.25 |
565.50 |
566.75 |
-1.75 |
3,691 |
60,006 |
+243 |
Hover/Click |
|
Dec22 |
211124 |
559.50 |
565.00 |
557.00 |
558.25 |
-1.25 |
12,435 |
155,951 |
+1,992 |
Hover/Click |
|
Mar23 |
211124 |
566.75 |
571.75 |
564.00 |
565.00 |
-1.50 |
635 |
8,667 |
+30 |
Hover/Click |
|
May23 |
211124 |
573.50 |
573.50 |
566.25 |
567.00 |
-1.25 |
104 |
1,032 |
-4 |
Hover/Click |
|
Jul23 |
211124 |
566.25 |
571.25 |
564.00 |
565.25 |
-1.00 |
439 |
6,611 |
+226 |
Hover/Click |
|
Sep23 |
211124 |
519.50 |
519.50 |
519.50 |
519.50 |
+0.50 |
4 |
218 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
397,433 |
1,613,862 |
-1,278 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
856.50 |
863.25 |
833.50 |
836.75 |
-19.25 |
40,429 |
60,387 |
-6,091 |
Hover/Click |
|
Mar22 |
211124 |
867.50 |
874.75 |
847.00 |
850.25 |
-17.25 |
59,625 |
188,681 |
+2,717 |
Hover/Click |
|
May22 |
211124 |
871.75 |
879.00 |
852.50 |
856.50 |
-15.75 |
15,477 |
52,490 |
-272 |
Hover/Click |
|
Jul22 |
211124 |
856.50 |
863.00 |
838.50 |
843.25 |
-15.00 |
13,496 |
71,884 |
+1,781 |
Hover/Click |
|
Sep22 |
211124 |
852.75 |
857.75 |
833.75 |
839.00 |
-15.00 |
2,930 |
12,760 |
+560 |
Hover/Click |
|
Dec22 |
211124 |
855.25 |
860.00 |
836.75 |
841.25 |
-14.75 |
2,576 |
29,766 |
+509 |
Hover/Click |
| Total Volume and Open Interest |
135,308 |
424,980 |
-648 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
878.75 |
887.25 |
865.75 |
873.25 |
-5.50 |
22,498 |
23,285 |
-4,985 |
Hover/Click |
|
Mar22 |
211124 |
884.00 |
892.25 |
870.75 |
877.00 |
-7.00 |
34,594 |
124,953 |
+2,744 |
Hover/Click |
|
May22 |
211124 |
883.75 |
892.00 |
870.00 |
876.00 |
-7.75 |
8,045 |
30,341 |
+490 |
Hover/Click |
|
Jul22 |
211124 |
862.00 |
871.50 |
851.00 |
857.25 |
-6.75 |
6,039 |
36,897 |
+600 |
Hover/Click |
|
Sep22 |
211124 |
853.00 |
853.00 |
853.00 |
853.00 |
-7.75 |
2,502 |
12,006 |
+118 |
Hover/Click |
|
Dec22 |
211124 |
868.00 |
871.00 |
851.75 |
856.50 |
-8.50 |
710 |
9,387 |
+0 |
Hover/Click |
|
Mar23 |
211124 |
862.75 |
862.75 |
853.00 |
854.50 |
-9.75 |
71 |
1,006 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
74,584 |
239,221 |
-1,002 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
1036.00 |
1047.75 |
1027.50 |
1036.75 |
-1.50 |
4,492 |
9,158 |
-4,084 |
Hover/Click |
|
Mar22 |
211124 |
1045.00 |
1056.50 |
1035.00 |
1045.00 |
-0.50 |
6,142 |
44,918 |
+772 |
Hover/Click |
|
May22 |
211124 |
1036.00 |
1049.75 |
1028.25 |
1036.75 |
-1.00 |
1,190 |
10,407 |
+375 |
Hover/Click |
|
Jul22 |
211124 |
1008.75 |
1019.25 |
1002.25 |
1009.75 |
-1.25 |
1,064 |
4,593 |
+373 |
Hover/Click |
|
Sep22 |
211124 |
942.00 |
949.25 |
938.25 |
944.25 |
+1.00 |
831 |
4,339 |
+278 |
Hover/Click |
|
Dec22 |
211124 |
932.00 |
938.00 |
928.25 |
935.00 |
+2.75 |
161 |
1,201 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
13,880 |
74,618 |
-2,193 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
753.75 |
769.00 |
747.00 |
750.50 |
+3.25 |
544 |
1,253 |
-271 |
Hover/Click |
|
Mar22 |
211124 |
752.00 |
766.50 |
746.25 |
750.25 |
+5.00 |
625 |
3,176 |
+182 |
Hover/Click |
|
May22 |
211124 |
741.75 |
741.75 |
734.75 |
735.50 |
+2.00 |
29 |
536 |
+10 |
Hover/Click |
|
Jul22 |
211124 |
685.00 |
693.00 |
685.00 |
685.50 |
+5.25 |
6 |
298 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,220 |
5,577 |
-82 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211124 |
14.38 |
14.48 |
14.32 |
14.46 |
+0.05 |
524 |
7,852 |
+129 |
Hover/Click |
|
Mar22 |
211124 |
14.60 |
14.70 |
14.58 |
14.69 |
+0.04 |
108 |
1,017 |
+51 |
Hover/Click |
|
May22 |
211124 |
14.82 |
14.82 |
14.82 |
14.82 |
+0.05 |
2 |
88 |
+1 |
Hover/Click |
|
Jul22 |
211124 |
14.83 |
14.83 |
14.83 |
14.83 |
+0.02 |
2 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
636 |
9,063 |
+181 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
136.050 |
137.985 |
136.000 |
137.900 |
+2.500 |
9,629 |
41,248 |
-2,253 |
Hover/Click |
|
Feb22 |
211124 |
139.650 |
141.080 |
139.600 |
140.880 |
+1.445 |
22,298 |
124,053 |
+1,909 |
Hover/Click |
|
Apr22 |
211124 |
143.000 |
144.100 |
142.785 |
143.900 |
+1.100 |
10,352 |
71,757 |
+2,203 |
Hover/Click |
|
Jun22 |
211124 |
137.950 |
139.100 |
137.550 |
138.900 |
+1.215 |
6,397 |
47,365 |
+1,164 |
Hover/Click |
|
Aug22 |
211124 |
136.950 |
137.685 |
136.485 |
137.550 |
+0.850 |
2,630 |
17,181 |
+223 |
Hover/Click |
|
Oct22 |
211124 |
139.485 |
140.380 |
139.035 |
140.200 |
+0.820 |
1,053 |
5,279 |
+163 |
Hover/Click |
| Total Volume and Open Interest |
53,052 |
309,693 |
+3,606 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
211124 |
164.685 |
167.235 |
164.235 |
166.935 |
+2.555 |
3,024 |
21,256 |
-252 |
Hover/Click |
|
Mar22 |
211124 |
166.000 |
167.950 |
165.450 |
167.900 |
+2.215 |
1,753 |
10,637 |
+75 |
Hover/Click |
|
Apr22 |
211124 |
168.330 |
169.985 |
167.650 |
169.800 |
+1.765 |
784 |
3,103 |
+187 |
Hover/Click |
|
May22 |
211124 |
169.950 |
171.330 |
168.950 |
171.080 |
+1.480 |
529 |
3,261 |
+101 |
Hover/Click |
|
Aug22 |
211124 |
176.600 |
178.330 |
176.100 |
177.850 |
+1.065 |
258 |
2,747 |
+78 |
Hover/Click |
|
Sep22 |
211124 |
177.300 |
179.000 |
176.750 |
178.550 |
+1.300 |
79 |
469 |
+40 |
Hover/Click |
|
Oct22 |
211124 |
178.000 |
179.150 |
177.100 |
178.950 |
+1.350 |
27 |
97 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
6,463 |
41,576 |
+240 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
74.750 |
75.750 |
74.350 |
75.430 |
+1.280 |
6,826 |
32,529 |
-990 |
Hover/Click |
|
Feb22 |
211124 |
83.630 |
84.480 |
83.330 |
84.250 |
+0.970 |
11,208 |
86,226 |
+1,382 |
Hover/Click |
|
Apr22 |
211124 |
88.100 |
88.500 |
87.580 |
88.050 |
+0.100 |
6,658 |
54,985 |
+1,356 |
Hover/Click |
|
May22 |
211124 |
92.380 |
92.800 |
91.850 |
92.400 |
-0.080 |
90 |
1,420 |
-15 |
|
|
Jun22 |
211124 |
97.780 |
98.150 |
96.930 |
97.480 |
-0.350 |
3,109 |
29,131 |
+830 |
Hover/Click |
|
Jul22 |
211124 |
97.550 |
97.880 |
96.700 |
97.230 |
-0.370 |
1,140 |
14,643 |
+179 |
Hover/Click |
|
Aug22 |
211124 |
96.350 |
96.700 |
95.580 |
96.130 |
-0.400 |
954 |
9,659 |
+398 |
Hover/Click |
|
Oct22 |
211124 |
82.350 |
82.350 |
81.280 |
81.600 |
-0.680 |
350 |
4,985 |
+181 |
Hover/Click |
| Total Volume and Open Interest |
30,422 |
234,784 |
+3,372 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Nov21 |
211124 |
17.95 |
18.03 |
17.93 |
17.95 |
+0.01 |
8 |
3,755 |
+1 |
Hover/Click |
|
Dec21 |
211124 |
18.33 |
18.34 |
18.14 |
18.32 |
-0.01 |
631 |
4,939 |
-95 |
Hover/Click |
|
Jan22 |
211124 |
18.75 |
18.75 |
18.50 |
18.64 |
-0.11 |
304 |
3,489 |
+38 |
Hover/Click |
|
Feb22 |
211124 |
18.98 |
19.00 |
18.86 |
18.95 |
+0.01 |
213 |
2,905 |
-54 |
Hover/Click |
|
Mar22 |
211124 |
18.90 |
18.90 |
18.87 |
18.90 |
-0.05 |
154 |
2,698 |
-25 |
Hover/Click |
|
Apr22 |
211124 |
18.84 |
18.89 |
18.83 |
18.89 |
-0.01 |
175 |
1,851 |
+54 |
Hover/Click |
|
May22 |
211124 |
18.82 |
18.82 |
18.82 |
18.82 |
-0.05 |
52 |
1,727 |
+26 |
Hover/Click |
|
Jun22 |
211124 |
18.95 |
18.95 |
18.87 |
18.87 |
-0.10 |
66 |
1,512 |
+3 |
Hover/Click |
|
Jul22 |
211124 |
18.92 |
18.92 |
18.92 |
18.92 |
unch |
8 |
924 |
+2 |
Hover/Click |
|
Aug22 |
211124 |
18.86 |
18.86 |
18.86 |
18.86 |
-0.04 |
9 |
871 |
+3 |
Hover/Click |
|
Sep22 |
211124 |
18.94 |
18.94 |
18.94 |
18.94 |
unch |
5 |
716 |
+1 |
Hover/Click |
|
Oct22 |
211124 |
18.79 |
18.79 |
18.79 |
18.79 |
-0.07 |
4 |
593 |
+3 |
Hover/Click |
|
Nov22 |
211124 |
18.51 |
18.51 |
18.51 |
18.51 |
-0.05 |
4 |
590 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,638 |
27,378 |
-37 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
2469 |
2469 |
2456 |
2456 |
-22 |
0 |
806 |
+2 |
Hover/Click |
|
Mar22 |
211124 |
2568 |
2571 |
2495 |
2512 |
-56 |
12,276 |
107,861 |
-1,119 |
Hover/Click |
|
May22 |
211124 |
2580 |
2588 |
2511 |
2526 |
-58 |
5,841 |
45,079 |
+391 |
Hover/Click |
|
Jul22 |
211124 |
2582 |
2585 |
2510 |
2523 |
-59 |
1,389 |
25,096 |
+161 |
Hover/Click |
|
Sep22 |
211124 |
2578 |
2579 |
2509 |
2520 |
-54 |
661 |
17,911 |
+166 |
Hover/Click |
|
Dec22 |
211124 |
2561 |
2561 |
2505 |
2512 |
-50 |
210 |
19,419 |
+144 |
Hover/Click |
|
Mar23 |
211124 |
2553 |
2553 |
2501 |
2505 |
-48 |
32 |
13,316 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
20,439 |
234,682 |
-226 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
240.80 |
247.55 |
240.00 |
246.30 |
+3.75 |
47 |
646 |
-15 |
Hover/Click |
|
Mar22 |
211124 |
241.60 |
248.20 |
239.00 |
245.40 |
+3.35 |
14,994 |
136,784 |
-196 |
Hover/Click |
|
May22 |
211124 |
240.50 |
247.50 |
238.45 |
244.80 |
+3.25 |
4,778 |
51,775 |
-56 |
Hover/Click |
|
Jul22 |
211124 |
240.20 |
246.55 |
237.95 |
244.15 |
+3.05 |
3,190 |
32,498 |
+26 |
Hover/Click |
|
Sep22 |
211124 |
240.10 |
245.90 |
237.40 |
243.45 |
+2.80 |
1,672 |
16,139 |
+202 |
Hover/Click |
|
Dec22 |
211124 |
240.45 |
245.95 |
237.90 |
243.70 |
+2.75 |
1,075 |
22,507 |
+396 |
Hover/Click |
| Total Volume and Open Interest |
26,127 |
275,163 |
+495 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan22 |
211124 |
129.95 |
130.10 |
126.60 |
128.45 |
-1.70 |
648 |
8,483 |
-25 |
Hover/Click |
|
Mar22 |
211124 |
131.30 |
131.40 |
128.40 |
129.90 |
-1.40 |
97 |
2,045 |
-2 |
Hover/Click |
|
May22 |
211124 |
133.05 |
133.05 |
131.00 |
131.95 |
-1.10 |
30 |
819 |
+20 |
Hover/Click |
|
Jul22 |
211124 |
135.00 |
135.00 |
134.00 |
134.50 |
-0.95 |
1 |
69 |
+0 |
Hover/Click |
|
Sep22 |
211124 |
136.10 |
136.10 |
136.10 |
136.10 |
-0.95 |
|
|
|
Hover/Click |
|
Nov22 |
211124 |
137.10 |
137.10 |
137.10 |
137.10 |
-0.95 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
776 |
11,416 |
-7 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211124 |
20.01 |
20.19 |
19.80 |
19.93 |
-0.18 |
46,856 |
390,107 |
-4,319 |
Hover/Click |
|
May22 |
211124 |
19.69 |
19.78 |
19.49 |
19.59 |
-0.18 |
13,124 |
157,427 |
-1,495 |
Hover/Click |
|
Jul22 |
211124 |
19.27 |
19.38 |
19.15 |
19.23 |
-0.15 |
5,427 |
125,980 |
+685 |
Hover/Click |
|
Oct22 |
211124 |
18.96 |
19.05 |
18.89 |
18.97 |
-0.10 |
3,526 |
107,470 |
-258 |
Hover/Click |
|
Mar23 |
211124 |
18.76 |
18.85 |
18.72 |
18.80 |
-0.08 |
1,109 |
56,646 |
-166 |
Hover/Click |
|
May23 |
211124 |
17.69 |
17.81 |
17.66 |
17.80 |
-0.03 |
455 |
22,644 |
-52 |
Hover/Click |
|
Jul23 |
211124 |
16.93 |
17.08 |
16.91 |
17.08 |
unch |
409 |
25,491 |
+185 |
Hover/Click |
|
Oct23 |
211124 |
16.41 |
16.57 |
16.40 |
16.57 |
+0.02 |
135 |
22,150 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
71,421 |
920,860 |
-5,221 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
1700 |
1707 |
1677 |
1681 |
-32 |
2,519 |
33,237 |
+366 |
Hover/Click |
|
Mar22 |
211124 |
1746 |
1750 |
1715 |
1719 |
-33 |
9,541 |
80,614 |
-549 |
Hover/Click |
|
May22 |
211124 |
1758 |
1759 |
1727 |
1732 |
-28 |
3,506 |
39,969 |
+781 |
Hover/Click |
|
Jul22 |
211124 |
1750 |
1750 |
1721 |
1726 |
-26 |
2,126 |
30,988 |
+333 |
Hover/Click |
|
Sep22 |
211124 |
1745 |
1745 |
1720 |
1724 |
-22 |
1,052 |
37,369 |
+171 |
Hover/Click |
|
Dec22 |
211124 |
1738 |
1738 |
1716 |
1721 |
-17 |
1,082 |
42,923 |
+320 |
Hover/Click |
|
Mar23 |
211124 |
1726 |
1726 |
1714 |
1719 |
-16 |
410 |
17,752 |
-126 |
Hover/Click |
| Total Volume and Open Interest |
20,284 |
296,165 |
+1,319 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
211124 |
519.20 |
519.70 |
509.40 |
511.20 |
-7.20 |
4,063 |
32,350 |
-476 |
Hover/Click |
|
May22 |
211124 |
516.40 |
517.80 |
508.40 |
510.30 |
-6.80 |
966 |
13,986 |
+62 |
Hover/Click |
|
Aug22 |
211124 |
511.40 |
511.40 |
504.90 |
506.50 |
-5.70 |
197 |
8,666 |
+37 |
Hover/Click |
|
Oct22 |
211124 |
503.10 |
503.10 |
496.90 |
498.10 |
-5.80 |
261 |
6,926 |
+134 |
Hover/Click |
|
Dec22 |
211124 |
499.50 |
499.50 |
495.00 |
495.70 |
-5.70 |
101 |
2,109 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
5,779 |
65,270 |
-231 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
119.83 |
120.78 |
119.49 |
120.38 |
+0.02 |
2,846 |
475 |
-2,404 |
Hover/Click |
|
Mar22 |
211124 |
115.66 |
116.24 |
115.15 |
115.78 |
+0.12 |
10,637 |
155,501 |
-159 |
Hover/Click |
|
May22 |
211124 |
114.44 |
114.56 |
113.60 |
114.10 |
+0.01 |
2,663 |
42,118 |
+61 |
Hover/Click |
|
Jul22 |
211124 |
110.42 |
110.86 |
109.96 |
110.48 |
+0.15 |
817 |
25,561 |
-155 |
Hover/Click |
|
Oct22 |
211124 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.01 |
0 |
35 |
+0 |
Hover/Click |
|
Dec22 |
211124 |
91.56 |
92.20 |
91.56 |
91.76 |
+0.14 |
520 |
31,322 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
17,484 |
260,553 |
-2,556 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
211124 |
783.0 |
804.5 |
777.1 |
791.5 |
+12.1 |
449 |
1,276 |
+23 |
|
|
Mar22 |
211124 |
780.0 |
794.0 |
780.0 |
787.5 |
+10.2 |
167 |
357 |
+54 |
|
|
May22 |
211124 |
795.1 |
795.1 |
795.1 |
795.1 |
+10.1 |
41 |
63 |
+14 |
|
|
Jul22 |
211124 |
790.1 |
790.1 |
790.1 |
790.1 |
+10.1 |
10 |
11 |
+1 |
|
|
Sep22 |
211124 |
799.1 |
799.1 |
799.1 |
799.1 |
+10.1 |
2 |
2 |
+1 |
|
|
Nov22 |
211124 |
804.1 |
804.1 |
804.1 |
804.1 |
+10.1 |
1 |
1 |
+1 |
|
|
Jan23 |
211124 |
804.1 |
804.1 |
804.1 |
804.1 |
+10.1 |
|
|
|
|
| Total Volume and Open Interest |
670 |
1,710 |
+94 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan22 |
211124 |
78.48 |
79.23 |
77.98 |
78.39 |
-0.11 |
465,768 |
384,851 |
-5,748 |
Hover/Click |
|
Feb22 |
211124 |
77.90 |
78.59 |
77.41 |
77.81 |
-0.13 |
112,638 |
188,533 |
+2,337 |
Hover/Click |
|
Mar22 |
211124 |
77.10 |
77.85 |
76.72 |
77.15 |
-0.12 |
74,969 |
165,735 |
+2,952 |
Hover/Click |
|
Apr22 |
211124 |
76.53 |
77.14 |
76.10 |
76.51 |
-0.13 |
48,001 |
95,394 |
-1,297 |
Hover/Click |
|
May22 |
211124 |
75.82 |
76.42 |
75.40 |
75.88 |
-0.14 |
28,785 |
67,847 |
+3,823 |
Hover/Click |
|
Jun22 |
211124 |
75.18 |
75.84 |
74.77 |
75.25 |
-0.16 |
50,884 |
178,479 |
-3,165 |
Hover/Click |
|
Jul22 |
211124 |
74.67 |
75.20 |
74.30 |
74.65 |
-0.16 |
17,398 |
48,338 |
-1,858 |
Hover/Click |
|
Aug22 |
211124 |
74.31 |
74.35 |
73.80 |
74.06 |
-0.16 |
5,895 |
44,227 |
+366 |
Hover/Click |
|
Sep22 |
211124 |
73.33 |
73.97 |
72.99 |
73.48 |
-0.16 |
11,119 |
81,742 |
-1,911 |
Hover/Click |
|
Oct22 |
211124 |
73.08 |
73.15 |
72.61 |
72.91 |
-0.16 |
2,145 |
39,995 |
+63 |
Hover/Click |
|
Nov22 |
211124 |
72.24 |
72.62 |
72.13 |
72.37 |
-0.17 |
1,110 |
42,935 |
+158 |
Hover/Click |
|
Dec22 |
211124 |
71.82 |
72.34 |
71.33 |
71.86 |
-0.17 |
34,289 |
214,338 |
+108 |
Hover/Click |
|
Jan23 |
211124 |
71.86 |
71.86 |
70.85 |
71.34 |
-0.17 |
1,664 |
32,056 |
+492 |
Hover/Click |
|
Feb23 |
211124 |
70.84 |
70.84 |
70.84 |
70.84 |
-0.18 |
526 |
26,011 |
+66 |
Hover/Click |
|
Mar23 |
211124 |
70.38 |
70.38 |
70.38 |
70.38 |
-0.17 |
3,287 |
35,892 |
+693 |
Hover/Click |
|
Apr23 |
211124 |
69.45 |
69.99 |
69.45 |
69.95 |
-0.16 |
334 |
15,842 |
-225 |
Hover/Click |
| Total Volume and Open Interest |
889,171 |
2,011,470 |
+1,015 |
|
| e-miNY Crude Oil(NYM) |
|
Jan22 |
211124 |
78.475 |
79.200 |
77.975 |
78.400 |
-0.100 |
32,541 |
3,097 |
+34 |
|
|
Feb22 |
211124 |
77.800 |
78.575 |
77.425 |
77.800 |
-0.150 |
1,081 |
380 |
+21 |
|
|
Mar22 |
211124 |
77.175 |
77.750 |
76.750 |
77.150 |
-0.125 |
566 |
430 |
-49 |
|
|
Apr22 |
211124 |
76.300 |
76.975 |
76.100 |
76.500 |
-0.150 |
11 |
75 |
-4 |
|
|
May22 |
211124 |
75.925 |
75.925 |
75.875 |
75.875 |
-0.150 |
2 |
62 |
+0 |
|
|
Jun22 |
211124 |
75.125 |
75.250 |
75.050 |
75.250 |
-0.150 |
1 |
172 |
+1 |
|
|
Jul22 |
211124 |
74.525 |
74.650 |
74.525 |
74.650 |
-0.150 |
4 |
22 |
-3 |
|
|
Aug22 |
211124 |
74.050 |
74.050 |
74.050 |
74.050 |
-0.175 |
0 |
7 |
+0 |
|
|
Sep22 |
211124 |
73.200 |
73.475 |
73.200 |
73.475 |
-0.175 |
3 |
7 |
+3 |
|
|
Oct22 |
211124 |
72.900 |
72.900 |
72.900 |
72.900 |
-0.175 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
34,236 |
4,469 |
-1 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Dec21 |
211124 |
238.49 |
240.59 |
237.44 |
238.30 |
-0.13 |
46,971 |
39,570 |
-10,739 |
Hover/Click |
|
Jan22 |
211124 |
238.51 |
240.47 |
237.07 |
237.94 |
-0.29 |
90,982 |
97,979 |
+8 |
Hover/Click |
|
Feb22 |
211124 |
237.85 |
239.69 |
236.40 |
237.23 |
-0.42 |
35,427 |
38,946 |
-1,620 |
Hover/Click |
|
Mar22 |
211124 |
236.33 |
238.13 |
234.96 |
235.79 |
-0.57 |
25,791 |
37,525 |
-692 |
Hover/Click |
|
Apr22 |
211124 |
234.45 |
235.69 |
232.84 |
233.53 |
-0.57 |
9,623 |
22,221 |
+1,114 |
Hover/Click |
|
May22 |
211124 |
231.31 |
233.79 |
231.14 |
231.77 |
-0.53 |
3,625 |
10,731 |
-167 |
Hover/Click |
|
Jun22 |
211124 |
231.00 |
232.36 |
229.63 |
230.33 |
-0.56 |
5,109 |
31,441 |
-383 |
Hover/Click |
|
Jul22 |
211124 |
229.60 |
231.10 |
229.05 |
229.60 |
-0.54 |
741 |
9,853 |
+141 |
Hover/Click |
|
Aug22 |
211124 |
229.58 |
230.50 |
228.53 |
229.04 |
-0.52 |
535 |
5,143 |
-35 |
Hover/Click |
|
Sep22 |
211124 |
229.31 |
230.50 |
228.68 |
228.72 |
-0.53 |
378 |
6,492 |
-29 |
Hover/Click |
|
Oct22 |
211124 |
229.15 |
229.45 |
228.54 |
228.54 |
-0.56 |
324 |
4,710 |
-25 |
Hover/Click |
|
Nov22 |
211124 |
228.86 |
229.42 |
228.06 |
228.38 |
-0.60 |
217 |
3,491 |
-9 |
Hover/Click |
|
Dec22 |
211124 |
229.51 |
229.90 |
227.45 |
228.18 |
-0.64 |
1,144 |
17,139 |
+124 |
Hover/Click |
|
Jan23 |
211124 |
227.89 |
227.89 |
227.45 |
227.89 |
-0.67 |
124 |
3,099 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
221,436 |
341,226 |
-12,230 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Dec21 |
211124 |
232.63 |
234.29 |
230.42 |
231.97 |
-1.75 |
38,187 |
49,769 |
-7,089 |
Hover/Click |
|
Jan22 |
211124 |
226.86 |
228.59 |
224.72 |
226.59 |
-1.24 |
79,661 |
145,356 |
+2,243 |
Hover/Click |
|
Feb22 |
211124 |
225.17 |
226.84 |
223.07 |
225.03 |
-0.95 |
22,861 |
34,848 |
+1,475 |
Hover/Click |
|
Mar22 |
211124 |
224.42 |
227.03 |
223.43 |
225.40 |
-0.79 |
9,802 |
26,204 |
-121 |
Hover/Click |
|
Apr22 |
211124 |
236.50 |
238.30 |
234.78 |
236.63 |
-0.77 |
5,565 |
18,337 |
-150 |
Hover/Click |
|
May22 |
211124 |
235.69 |
237.50 |
235.29 |
236.09 |
-0.87 |
2,495 |
9,175 |
+205 |
Hover/Click |
|
Jun22 |
211124 |
234.16 |
235.96 |
232.82 |
234.43 |
-0.92 |
4,130 |
18,318 |
+522 |
Hover/Click |
|
Jul22 |
211124 |
231.83 |
232.91 |
230.92 |
231.83 |
-0.93 |
784 |
9,965 |
+119 |
Hover/Click |
|
Aug22 |
211124 |
229.55 |
229.72 |
228.10 |
228.67 |
-0.90 |
691 |
2,684 |
+106 |
Hover/Click |
|
Sep22 |
211124 |
225.50 |
226.22 |
224.36 |
225.02 |
-0.79 |
721 |
6,967 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
166,102 |
336,770 |
-2,278 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Dec21 |
211124 |
231.97 |
231.97 |
231.97 |
231.97 |
-1.75 |
0 |
2 |
+0 |
|
|
Jan22 |
211124 |
226.59 |
226.59 |
226.59 |
226.59 |
-1.24 |
|
|
|
|
|
Feb22 |
211124 |
225.03 |
225.03 |
225.03 |
225.03 |
-0.95 |
|
|
|
|
|
Mar22 |
211124 |
225.40 |
225.40 |
225.40 |
225.40 |
-0.79 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Dec21 |
211124 |
4.992 |
5.150 |
4.880 |
5.068 |
+0.101 |
96,186 |
24,003 |
-16,021 |
Hover/Click |
|
Jan22 |
211124 |
5.061 |
5.205 |
4.945 |
5.114 |
+0.079 |
110,995 |
264,117 |
+1,067 |
Hover/Click |
|
Feb22 |
211124 |
4.945 |
5.102 |
4.858 |
5.017 |
+0.076 |
22,032 |
78,983 |
-339 |
Hover/Click |
|
Mar22 |
211124 |
4.730 |
4.845 |
4.640 |
4.781 |
+0.058 |
28,976 |
166,393 |
-3 |
Hover/Click |
|
Apr22 |
211124 |
4.136 |
4.220 |
4.104 |
4.215 |
+0.085 |
23,340 |
118,055 |
+1,473 |
Hover/Click |
|
May22 |
211124 |
4.067 |
4.160 |
4.041 |
4.156 |
+0.091 |
12,767 |
137,050 |
-1,693 |
Hover/Click |
|
Jun22 |
211124 |
4.092 |
4.189 |
4.073 |
4.184 |
+0.090 |
7,361 |
44,990 |
+96 |
Hover/Click |
|
Jul22 |
211124 |
4.136 |
4.230 |
4.113 |
4.226 |
+0.091 |
4,954 |
43,262 |
+633 |
Hover/Click |
|
Aug22 |
211124 |
4.126 |
4.234 |
4.117 |
4.229 |
+0.092 |
4,005 |
31,962 |
+42 |
Hover/Click |
|
Sep22 |
211124 |
4.095 |
4.216 |
4.095 |
4.211 |
+0.094 |
2,181 |
37,690 |
-20 |
Hover/Click |
|
Oct22 |
211124 |
4.146 |
4.247 |
4.129 |
4.244 |
+0.098 |
11,365 |
87,483 |
-1,913 |
Hover/Click |
|
Nov22 |
211124 |
4.241 |
4.335 |
4.217 |
4.331 |
+0.103 |
1,992 |
35,265 |
-310 |
Hover/Click |
|
Dec22 |
211124 |
4.408 |
4.505 |
4.408 |
4.501 |
+0.108 |
2,135 |
27,490 |
+248 |
Hover/Click |
|
Jan23 |
211124 |
4.499 |
4.590 |
4.472 |
4.586 |
+0.108 |
8,917 |
34,674 |
+2,016 |
Hover/Click |
|
Feb23 |
211124 |
4.349 |
4.432 |
4.349 |
4.432 |
+0.092 |
1,195 |
11,446 |
-213 |
Hover/Click |
|
Mar23 |
211124 |
3.994 |
4.049 |
3.994 |
4.049 |
+0.073 |
3,430 |
26,588 |
+640 |
Hover/Click |
| Total Volume and Open Interest |
350,008 |
1,287,575 |
-12,408 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211124 |
81.88 |
83.00 |
81.74 |
82.25 |
-0.06 |
350,902 |
228,916 |
-40,033 |
Hover/Click |
|
Feb22 |
211124 |
80.92 |
81.88 |
80.64 |
81.05 |
-0.28 |
262,151 |
548,787 |
+22,465 |
Hover/Click |
|
Mar22 |
211124 |
80.21 |
81.17 |
79.99 |
80.42 |
-0.24 |
136,785 |
295,538 |
+5,927 |
Hover/Click |
|
Apr22 |
211124 |
79.60 |
80.50 |
79.39 |
79.83 |
-0.22 |
77,217 |
118,619 |
+981 |
Hover/Click |
|
May22 |
211124 |
79.01 |
79.87 |
78.80 |
79.25 |
-0.21 |
41,453 |
84,372 |
-1,406 |
Hover/Click |
|
Jun22 |
211124 |
78.43 |
79.28 |
78.17 |
78.66 |
-0.22 |
77,442 |
194,934 |
+1,850 |
Hover/Click |
|
Jul22 |
211124 |
78.00 |
78.65 |
77.58 |
78.07 |
-0.22 |
13,831 |
65,760 |
-1,020 |
Hover/Click |
|
Aug22 |
211124 |
77.27 |
78.04 |
77.04 |
77.52 |
-0.23 |
8,446 |
45,967 |
-687 |
Hover/Click |
|
Sep22 |
211124 |
76.77 |
77.54 |
76.47 |
77.00 |
-0.24 |
10,294 |
55,114 |
-352 |
Hover/Click |
|
Oct22 |
211124 |
76.48 |
76.48 |
76.48 |
76.48 |
-0.24 |
1,602 |
31,458 |
+61 |
Hover/Click |
|
Nov22 |
211124 |
76.00 |
76.00 |
76.00 |
76.00 |
-0.25 |
3,612 |
30,591 |
-3 |
Hover/Click |
|
Dec22 |
211124 |
75.39 |
76.06 |
75.06 |
75.55 |
-0.26 |
43,977 |
196,481 |
-215 |
Hover/Click |
|
Jan23 |
211124 |
75.08 |
75.08 |
75.08 |
75.08 |
-0.26 |
1,621 |
19,563 |
+306 |
Hover/Click |
|
Feb23 |
211124 |
74.16 |
74.63 |
74.16 |
74.63 |
-0.26 |
2,137 |
27,750 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
1,059,417 |
2,318,503 |
-9,289 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
687.50 |
695.00 |
685.50 |
694.25 |
+8.25 |
94,709 |
122,785 |
-21,949 |
Hover/Click |
|
Jan22 |
211124 |
686.25 |
693.50 |
684.25 |
692.75 |
+8.25 |
109,899 |
191,917 |
+4,818 |
Hover/Click |
|
Feb22 |
211124 |
684.50 |
691.75 |
682.50 |
691.00 |
+8.00 |
43,420 |
83,535 |
+1,557 |
Hover/Click |
|
Mar22 |
211124 |
681.00 |
688.25 |
679.00 |
687.75 |
+8.00 |
27,981 |
75,864 |
+1,249 |
Hover/Click |
|
Apr22 |
211124 |
679.25 |
683.00 |
673.75 |
682.75 |
+8.25 |
15,671 |
28,534 |
-447 |
Hover/Click |
|
May22 |
211124 |
670.50 |
678.00 |
668.75 |
677.75 |
+8.50 |
7,485 |
24,763 |
-436 |
Hover/Click |
|
Jun22 |
211124 |
667.25 |
673.25 |
664.25 |
673.00 |
+8.50 |
19,027 |
67,050 |
+1,187 |
Hover/Click |
|
Jul22 |
211124 |
664.25 |
670.00 |
661.50 |
669.75 |
+8.50 |
2,430 |
18,879 |
+192 |
Hover/Click |
|
Aug22 |
211124 |
660.75 |
667.50 |
658.75 |
667.50 |
+8.50 |
1,923 |
11,173 |
+351 |
Hover/Click |
|
Sep22 |
211124 |
663.75 |
666.00 |
658.00 |
666.00 |
+8.50 |
1,764 |
14,211 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
336,428 |
737,183 |
-12,368 |
|
| Ethanol(CBOT) |
|
Dec21 |
211124 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
211124 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211124 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
211124 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
211124 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
211124 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jun22 |
211124 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jul22 |
211124 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211124 |
78.25 |
79.22 |
78.02 |
78.39 |
-0.11 |
32,959 |
59,054 |
-1,458 |
Hover/Click |
|
Feb22 |
211124 |
77.69 |
78.50 |
77.43 |
77.81 |
-0.13 |
25,399 |
35,066 |
-75 |
Hover/Click |
|
Mar22 |
211124 |
77.01 |
77.75 |
76.77 |
77.15 |
-0.12 |
19,054 |
46,332 |
-960 |
Hover/Click |
|
Apr22 |
211124 |
76.37 |
76.81 |
76.28 |
76.51 |
-0.13 |
8,235 |
14,338 |
-39 |
Hover/Click |
|
May22 |
211124 |
75.76 |
76.38 |
75.72 |
75.88 |
-0.14 |
4,742 |
12,186 |
-211 |
Hover/Click |
|
Jun22 |
211124 |
75.18 |
75.56 |
75.10 |
75.25 |
-0.16 |
13,696 |
64,040 |
-125 |
Hover/Click |
|
Jul22 |
211124 |
74.85 |
74.95 |
74.40 |
74.65 |
-0.16 |
1,969 |
7,514 |
-184 |
Hover/Click |
|
Aug22 |
211124 |
74.06 |
74.06 |
74.06 |
74.06 |
-0.16 |
479 |
6,005 |
+168 |
Hover/Click |
|
Sep22 |
211124 |
73.65 |
73.75 |
73.40 |
73.48 |
-0.16 |
2,196 |
15,675 |
-532 |
Hover/Click |
|
Oct22 |
211124 |
72.91 |
72.91 |
72.91 |
72.91 |
-0.16 |
159 |
6,850 |
+47 |
Hover/Click |
|
Nov22 |
211124 |
72.37 |
72.37 |
72.37 |
72.37 |
-0.17 |
173 |
7,975 |
-30 |
Hover/Click |
|
Dec22 |
211124 |
71.82 |
72.03 |
71.81 |
71.86 |
-0.17 |
6,302 |
78,922 |
+310 |
Hover/Click |
|
Jan23 |
211124 |
71.34 |
71.34 |
71.34 |
71.34 |
-0.17 |
45 |
3,619 |
+3 |
Hover/Click |
|
Feb23 |
211124 |
70.84 |
70.84 |
70.84 |
70.84 |
-0.18 |
16 |
1,563 |
-6 |
Hover/Click |
|
Mar23 |
211124 |
70.38 |
70.38 |
70.38 |
70.38 |
-0.17 |
77 |
7,025 |
+0 |
Hover/Click |
|
Apr23 |
211124 |
69.95 |
69.95 |
69.95 |
69.95 |
-0.16 |
0 |
1,858 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
118,574 |
450,485 |
-2,781 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
96.535 |
96.940 |
96.440 |
96.872 |
+0.377 |
21,844 |
55,049 |
-1,219 |
Hover/Click |
|
Mar22 |
211124 |
96.510 |
96.845 |
96.370 |
96.802 |
+0.377 |
1,000 |
2,433 |
+244 |
Hover/Click |
|
Jun22 |
211124 |
96.475 |
96.820 |
96.475 |
96.777 |
+0.377 |
215 |
477 |
+151 |
Hover/Click |
| Total Volume and Open Interest |
23,059 |
57,959 |
-824 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
72.28 |
72.29 |
71.84 |
71.92 |
-0.31 |
85,855 |
181,239 |
+6,471 |
Hover/Click |
|
Mar22 |
211124 |
72.30 |
72.31 |
71.88 |
71.96 |
-0.31 |
294 |
1,563 |
+93 |
Hover/Click |
|
Jun22 |
211124 |
72.00 |
72.31 |
71.91 |
71.96 |
-0.31 |
9 |
50 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
86,167 |
183,235 |
+6,572 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
133.78 |
133.90 |
133.16 |
133.22 |
-0.60 |
76,324 |
205,523 |
+2,711 |
Hover/Click |
|
Mar22 |
211124 |
133.85 |
133.95 |
133.23 |
133.28 |
-0.60 |
252 |
3,478 |
+6 |
Hover/Click |
|
Jun22 |
211124 |
133.81 |
133.84 |
133.14 |
133.18 |
-0.60 |
14 |
493 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
78,026 |
211,569 |
+2,699 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
78.91 |
79.05 |
78.67 |
78.92 |
+0.07 |
66,032 |
144,747 |
+1,063 |
Hover/Click |
|
Mar22 |
211124 |
78.90 |
79.07 |
78.70 |
78.94 |
+0.07 |
487 |
3,657 |
+68 |
Hover/Click |
|
Jun22 |
211124 |
78.82 |
78.97 |
78.65 |
78.87 |
+0.08 |
56 |
1,269 |
+56 |
Hover/Click |
|
Sep22 |
211124 |
78.73 |
78.73 |
78.56 |
78.73 |
+0.07 |
0 |
206 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,823 |
151,655 |
+1,258 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
86.89 |
87.11 |
86.57 |
86.62 |
-0.29 |
128,955 |
248,674 |
+14,381 |
Hover/Click |
|
Mar22 |
211124 |
87.00 |
87.22 |
86.70 |
86.74 |
-0.30 |
885 |
1,530 |
-14 |
Hover/Click |
|
Jun22 |
211124 |
87.29 |
87.33 |
86.83 |
86.86 |
-0.30 |
10 |
162 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
130,069 |
251,451 |
+14,385 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
107.20 |
107.25 |
106.73 |
107.09 |
-0.10 |
25,655 |
51,893 |
+2,267 |
Hover/Click |
|
Mar22 |
211124 |
107.51 |
107.57 |
107.07 |
107.42 |
-0.10 |
56 |
346 |
+3 |
Hover/Click |
|
Jun22 |
211124 |
107.72 |
107.72 |
107.49 |
107.72 |
-0.10 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,716 |
52,304 |
+2,275 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
112.53 |
112.59 |
111.90 |
112.02 |
-0.52 |
198,908 |
677,690 |
+1,191 |
Hover/Click |
|
Mar22 |
211124 |
112.82 |
112.89 |
112.21 |
112.33 |
-0.52 |
2,461 |
21,209 |
+505 |
Hover/Click |
|
Jun22 |
211124 |
112.70 |
113.13 |
112.47 |
112.58 |
-0.52 |
82 |
1,519 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
202,165 |
707,979 |
+1,476 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
470.00 |
470.25 |
461.13 |
464.75 |
-4.50 |
47,854 |
173,180 |
+1,317 |
Hover/Click |
|
Mar22 |
211124 |
461.38 |
462.75 |
454.13 |
457.50 |
-4.63 |
16 |
158 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
47,870 |
173,343 |
+1,313 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
178.90 |
179.80 |
177.70 |
178.65 |
+0.65 |
8,094 |
29,411 |
-1,099 |
Hover/Click |
|
Jan22 |
211124 |
178.20 |
178.55 |
176.50 |
177.45 |
+0.70 |
1,759 |
2,709 |
+1,185 |
|
|
Feb22 |
211124 |
176.30 |
176.85 |
176.10 |
176.10 |
+0.65 |
0 |
7 |
+0 |
|
|
Mar22 |
211124 |
174.70 |
175.75 |
174.70 |
174.90 |
+0.90 |
72 |
60 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
9,925 |
32,187 |
+145 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
159~090 |
160~090 |
158~290 |
160~000 |
+0~200 |
886,770 |
785,441 |
-343,580 |
Hover/Click |
|
Mar22 |
211124 |
157~240 |
158~230 |
157~120 |
158~140 |
+0~200 |
511,495 |
512,418 |
+349,902 |
Hover/Click |
|
Jun22 |
211124 |
158~140 |
158~140 |
158~140 |
158~140 |
+0~200 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,398,265 |
1,297,869 |
+6,322 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
129~245 |
130~035 |
129~160 |
129~265 |
+0~015 |
3,135,163 |
2,914,863 |
-715,781 |
Hover/Click |
|
Mar22 |
211124 |
128~305 |
129~095 |
128~225 |
129~015 |
+0~025 |
1,535,045 |
1,305,825 |
+841,767 |
Hover/Click |
|
Jun22 |
211124 |
128~190 |
128~215 |
128~190 |
128~215 |
+0~025 |
1 |
9 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
4,670,209 |
4,220,697 |
+125,987 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
121~014 |
121~076 |
120~272 |
120~316 |
-0~026 |
2,130,420 |
2,747,176 |
-529,256 |
Hover/Click |
|
Mar22 |
211124 |
120~140 |
120~204 |
120~072 |
120~124 |
-0~026 |
1,215,464 |
1,176,681 |
+660,735 |
Hover/Click |
|
Jun22 |
211124 |
120~124 |
120~124 |
120~124 |
120~124 |
-0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,345,884 |
3,923,857 |
+131,479 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
109~173 |
109~193 |
109~146 |
109~153 |
-0~024 |
1,093,075 |
1,640,995 |
-275,802 |
Hover/Click |
|
Mar22 |
211124 |
109~055 |
109~075 |
109~027 |
109~036 |
-0~022 |
703,438 |
585,589 |
+345,821 |
Hover/Click |
|
Jun22 |
211124 |
109~036 |
109~036 |
109~036 |
109~036 |
-0~022 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,796,513 |
2,226,584 |
+70,019 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
99.768 |
99.775 |
99.765 |
99.772 |
+0.007 |
220,803 |
1,322,093 |
+1,778 |
|
|
Mar22 |
211124 |
99.700 |
99.710 |
99.675 |
99.680 |
-0.020 |
281,030 |
1,019,707 |
+16,240 |
|
|
Jun22 |
211124 |
99.495 |
99.520 |
99.450 |
99.460 |
-0.040 |
335,883 |
841,371 |
+28,659 |
|
|
Sep22 |
211124 |
99.260 |
99.290 |
99.205 |
99.215 |
-0.050 |
313,907 |
742,348 |
-10,471 |
|
|
Dec22 |
211124 |
98.990 |
99.025 |
98.930 |
98.935 |
-0.060 |
545,284 |
1,334,964 |
-1,892 |
|
|
Mar23 |
211124 |
98.785 |
98.820 |
98.710 |
98.720 |
-0.065 |
249,220 |
943,717 |
-6,662 |
|
|
Jun23 |
211124 |
98.565 |
98.610 |
98.485 |
98.505 |
-0.060 |
226,024 |
799,306 |
-768 |
|
|
Sep23 |
211124 |
98.370 |
98.415 |
98.295 |
98.325 |
-0.050 |
246,267 |
717,729 |
+8,883 |
|
|
Dec23 |
211124 |
98.260 |
98.305 |
98.190 |
98.225 |
-0.045 |
330,054 |
1,190,226 |
+13,367 |
|
|
Mar24 |
211124 |
98.195 |
98.240 |
98.130 |
98.170 |
-0.035 |
144,221 |
418,203 |
+3,651 |
|
|
Jun24 |
211124 |
98.160 |
98.205 |
98.100 |
98.140 |
-0.025 |
120,410 |
439,737 |
-2,188 |
|
|
Sep24 |
211124 |
98.125 |
98.170 |
98.070 |
98.115 |
-0.015 |
116,555 |
390,176 |
-9,096 |
|
|
Dec24 |
211124 |
98.100 |
98.145 |
98.050 |
98.095 |
-0.010 |
193,306 |
789,799 |
-32 |
|
|
Mar25 |
211124 |
98.095 |
98.140 |
98.050 |
98.095 |
-0.005 |
62,773 |
323,666 |
+2,190 |
|
|
Jun25 |
211124 |
98.090 |
98.135 |
98.055 |
98.100 |
+0.005 |
57,508 |
185,370 |
+1,476 |
|
|
Sep25 |
211124 |
98.085 |
98.125 |
98.050 |
98.100 |
+0.015 |
59,229 |
144,023 |
+5,893 |
|
|
Dec25 |
211124 |
98.055 |
98.100 |
98.025 |
98.080 |
+0.025 |
45,460 |
161,474 |
-1,207 |
|
|
Mar26 |
211124 |
98.050 |
98.090 |
98.020 |
98.075 |
+0.030 |
41,840 |
81,196 |
+1,244 |
|
| Total Volume and Open Interest |
3,725,875 |
12,296,469 |
+72,114 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211124 |
192~21 |
194~28 |
192~06 |
194~13 |
+1~22 |
540,521 |
852,915 |
-270,486 |
|
|
Mar22 |
211124 |
192~03 |
194~12 |
191~21 |
193~29 |
+1~23 |
387,470 |
447,077 |
+285,111 |
|
|
Jun22 |
211124 |
193~29 |
193~29 |
193~29 |
193~29 |
+1~23 |
|
|
|
|
| Total Volume and Open Interest |
927,991 |
1,299,992 |
+14,625 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211124 |
143~315 |
144~160 |
143~215 |
144~090 |
+0~090 |
775,595 |
1,143,618 |
-305,152 |
|
|
Mar22 |
211124 |
143~255 |
144~115 |
143~150 |
144~040 |
+0~100 |
450,099 |
476,664 |
+295,081 |
|
|
Jun22 |
211124 |
144~040 |
144~040 |
144~040 |
144~040 |
+0~100 |
|
|
|
|
| Total Volume and Open Interest |
1,225,694 |
1,620,282 |
-10,071 |
|
| 30 Day Federal Funds(CBOT) |
|
Nov21 |
211124 |
99.920 |
99.920 |
99.918 |
99.920 |
+0.002 |
2,122 |
106,972 |
-68 |
|
|
Dec21 |
211124 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
1,600 |
87,434 |
+45 |
|
|
Jan22 |
211124 |
99.920 |
99.925 |
99.915 |
99.920 |
+0.005 |
9,928 |
111,210 |
-253 |
|
|
Feb22 |
211124 |
99.905 |
99.915 |
99.905 |
99.910 |
+0.005 |
17,119 |
115,170 |
+154 |
|
|
Mar22 |
211124 |
99.880 |
99.885 |
99.870 |
99.875 |
-0.005 |
16,498 |
51,085 |
-333 |
|
|
Apr22 |
211124 |
99.850 |
99.855 |
99.830 |
99.840 |
-0.010 |
69,109 |
148,644 |
+1,011 |
|
| Total Volume and Open Interest |
283,876 |
1,270,310 |
+2,218 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
151.58 |
151.99 |
151.43 |
151.52 |
-0.05 |
1,093 |
14,499 |
+147 |
Hover/Click |
|
Mar22 |
211124 |
150.67 |
151.66 |
150.67 |
151.44 |
-0.08 |
|
|
|
Hover/Click |
|
Jun22 |
211124 |
151.44 |
151.44 |
151.44 |
151.44 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,093 |
14,499 |
+147 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
211124 |
211.58 |
212.50 |
209.84 |
210.74 |
-1.36 |
66,684 |
338,722 |
-3,716 |
|
|
Mar22 |
211124 |
209.88 |
210.40 |
208.16 |
208.90 |
-1.36 |
3,854 |
55,126 |
+2,898 |
|
|
Jun22 |
211124 |
207.84 |
207.84 |
207.84 |
207.84 |
-1.36 |
|
|
|
|
| Total Volume and Open Interest |
70,538 |
393,848 |
-818 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
170.74 |
171.18 |
170.31 |
170.54 |
-0.27 |
892,824 |
1,290,129 |
-240,838 |
Hover/Click |
|
Mar22 |
211124 |
172.25 |
172.61 |
171.77 |
172.00 |
-0.27 |
16,470 |
103,954 |
-2,895 |
Hover/Click |
|
Jun22 |
211124 |
169.05 |
169.41 |
169.05 |
169.41 |
-0.27 |
2 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
909,296 |
1,394,109 |
-243,733 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
135.09 |
135.29 |
135.02 |
135.05 |
-0.06 |
309,171 |
1,384,352 |
-76,120 |
Hover/Click |
|
Mar22 |
211124 |
133.82 |
133.96 |
133.74 |
133.76 |
-0.05 |
4,390 |
109,500 |
-5,384 |
Hover/Click |
|
Jun22 |
211124 |
134.82 |
134.82 |
134.82 |
134.82 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
313,561 |
1,493,852 |
-81,504 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
211124 |
112.42 |
112.47 |
112.41 |
112.42 |
-0.01 |
306,587 |
1,111,644 |
-118,350 |
|
|
Mar22 |
211124 |
112.21 |
112.25 |
112.18 |
112.19 |
unch |
13,713 |
58,205 |
-4,387 |
|
|
Jun22 |
211124 |
113.03 |
113.03 |
113.03 |
113.03 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
320,300 |
1,169,849 |
-122,737 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211124 |
100.580 |
100.580 |
100.580 |
100.580 |
+0.010 |
0 |
1,148 |
+0 |
|
|
Mar22 |
211124 |
100.520 |
100.520 |
100.520 |
100.520 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
211124 |
100.460 |
100.460 |
100.455 |
100.455 |
-0.015 |
0 |
600 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,625 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
125~28 |
125~30 |
125~07 |
125~15 |
-0~12 |
368,603 |
666,144 |
-96,995 |
Hover/Click |
|
Mar22 |
211124 |
124~27 |
124~28 |
124~05 |
124~13 |
-0~12 |
159,355 |
161,599 |
+100,082 |
Hover/Click |
| Total Volume and Open Interest |
527,958 |
827,743 |
+3,087 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
99.79 |
99.81 |
99.79 |
99.80 |
+0.01 |
26,469 |
537,326 |
+3,001 |
|
|
Mar22 |
211124 |
99.34 |
99.35 |
99.31 |
99.33 |
unch |
21,310 |
317,103 |
-6,347 |
|
|
Jun22 |
211124 |
99.03 |
99.04 |
98.98 |
99.01 |
-0.00 |
17,244 |
254,119 |
+2,163 |
|
|
Sep22 |
211124 |
98.81 |
98.82 |
98.75 |
98.79 |
unch |
21,712 |
332,320 |
-2,559 |
|
|
Dec22 |
211124 |
98.71 |
98.72 |
98.65 |
98.68 |
-0.01 |
23,783 |
477,554 |
-3,759 |
|
|
Mar23 |
211124 |
98.65 |
98.68 |
98.60 |
98.63 |
-0.02 |
11,878 |
219,575 |
-197 |
|
| Total Volume and Open Interest |
230,112 |
3,778,577 |
-5,482 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
100.570 |
100.580 |
100.565 |
100.580 |
+0.015 |
17,360 |
445,739 |
+802 |
|
|
Mar22 |
211124 |
100.520 |
100.525 |
100.515 |
100.525 |
+0.005 |
28,580 |
308,168 |
+3,045 |
|
|
Jun22 |
211124 |
100.465 |
100.475 |
100.465 |
100.475 |
+0.005 |
57,498 |
329,352 |
+6,040 |
|
| Total Volume and Open Interest |
498,949 |
4,154,293 |
+14,546 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
99.93 |
99.95 |
99.93 |
99.95 |
+0.01 |
3,895 |
143,707 |
+563 |
|
|
Mar22 |
211124 |
99.85 |
99.87 |
99.84 |
99.86 |
unch |
11,038 |
199,961 |
+2,902 |
|
|
Jun22 |
211124 |
99.56 |
99.62 |
99.54 |
99.61 |
+0.04 |
7,747 |
183,052 |
-372 |
|
|
Sep22 |
211124 |
99.16 |
99.23 |
99.13 |
99.22 |
+0.05 |
10,927 |
148,028 |
+1,936 |
|
|
Dec22 |
211124 |
98.76 |
98.84 |
98.72 |
98.83 |
+0.07 |
7,020 |
144,940 |
+470 |
|
|
Mar23 |
211124 |
98.32 |
98.38 |
98.28 |
98.37 |
+0.04 |
3,474 |
85,712 |
-200 |
|
|
Jun23 |
211124 |
98.07 |
98.12 |
98.03 |
98.10 |
+0.02 |
1,728 |
47,398 |
-378 |
|
|
Sep23 |
211124 |
97.92 |
97.98 |
97.88 |
97.96 |
+0.03 |
1,045 |
63,097 |
+121 |
|
|
Dec23 |
211124 |
97.83 |
97.87 |
97.81 |
97.87 |
+0.03 |
139 |
2,762 |
+3 |
|
|
Mar24 |
211124 |
97.78 |
97.78 |
97.78 |
97.78 |
+0.03 |
0 |
504 |
+0 |
|
| Total Volume and Open Interest |
47,013 |
1,019,465 |
+5,045 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
98.11 |
98.13 |
98.05 |
98.13 |
+0.01 |
141,753 |
1,243,883 |
-13,732 |
|
|
Mar22 |
211124 |
98.00 |
98.06 |
98.00 |
98.06 |
+0.01 |
406 |
436 |
+406 |
|
| Total Volume and Open Interest |
142,159 |
1,244,319 |
-13,326 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
98.80 |
98.85 |
98.76 |
98.83 |
+0.03 |
80,865 |
830,696 |
+9,295 |
|
|
Mar22 |
211124 |
98.71 |
98.71 |
98.71 |
98.71 |
+0.03 |
0 |
34,926 |
+0 |
|
| Total Volume and Open Interest |
80,865 |
865,622 |
+9,295 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
1789.8 |
1796.2 |
1777.4 |
1784.3 |
+0.5 |
352,857 |
144,794 |
-69,096 |
Hover/Click |
|
Feb22 |
211124 |
1792.3 |
1798.8 |
1780.2 |
1786.9 |
+0.6 |
140,290 |
349,497 |
+27,899 |
Hover/Click |
|
Apr22 |
211124 |
1793.9 |
1800.1 |
1782.4 |
1788.8 |
+0.7 |
10,124 |
38,127 |
+5,004 |
Hover/Click |
|
Jun22 |
211124 |
1796.2 |
1802.5 |
1784.0 |
1790.5 |
+0.5 |
3,422 |
23,350 |
+1,118 |
Hover/Click |
|
Aug22 |
211124 |
1799.9 |
1803.9 |
1791.3 |
1792.3 |
+0.6 |
400 |
5,280 |
+200 |
Hover/Click |
|
Oct22 |
211124 |
1799.0 |
1800.3 |
1791.2 |
1793.8 |
+0.6 |
694 |
4,385 |
+508 |
Hover/Click |
|
Dec22 |
211124 |
1802.0 |
1807.0 |
1790.0 |
1796.0 |
+0.8 |
1,471 |
9,909 |
+669 |
Hover/Click |
|
Feb23 |
211124 |
1803.0 |
1803.0 |
1793.3 |
1798.4 |
+0.8 |
211 |
543 |
+207 |
Hover/Click |
|
Apr23 |
211124 |
1801.1 |
1801.1 |
1801.1 |
1801.1 |
+0.8 |
1 |
15 |
+0 |
Hover/Click |
|
Jun23 |
211124 |
1804.3 |
1804.3 |
1804.3 |
1804.3 |
+0.8 |
0 |
103 |
+0 |
Hover/Click |
|
Aug23 |
211124 |
1807.3 |
1807.3 |
1807.3 |
1807.3 |
+0.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
510,668 |
577,014 |
-34,268 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
2364.0 |
2369.5 |
2340.0 |
2349.6 |
+6.1 |
78,537 |
37,133 |
-6,450 |
Hover/Click |
|
Mar22 |
211124 |
2369.5 |
2374.5 |
2345.0 |
2353.6 |
+4.4 |
21,935 |
96,329 |
+4,452 |
Hover/Click |
|
May22 |
211124 |
2376.5 |
2376.5 |
2351.0 |
2357.1 |
+4.3 |
1,466 |
8,088 |
-144 |
Hover/Click |
|
Jul22 |
211124 |
2360.0 |
2382.0 |
2357.0 |
2361.0 |
+4.0 |
492 |
6,002 |
+206 |
Hover/Click |
|
Sep22 |
211124 |
2363.5 |
2370.0 |
2363.0 |
2364.7 |
+4.0 |
123 |
1,631 |
+51 |
Hover/Click |
|
Dec22 |
211124 |
2374.0 |
2387.0 |
2364.0 |
2371.1 |
+4.0 |
297 |
1,751 |
+179 |
Hover/Click |
|
Mar23 |
211124 |
2382.0 |
2382.0 |
2375.2 |
2375.2 |
+4.0 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
103,581 |
152,927 |
-1,810 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
211124 |
968.7 |
984.7 |
965.3 |
975.3 |
+11.1 |
16,083 |
55,015 |
-1,093 |
Hover/Click |
|
Apr22 |
211124 |
969.6 |
986.6 |
967.5 |
977.4 |
+11.3 |
1,306 |
5,499 |
+707 |
Hover/Click |
|
Jul22 |
211124 |
976.0 |
989.0 |
970.9 |
979.8 |
+10.8 |
47 |
490 |
+4 |
Hover/Click |
|
Oct22 |
211124 |
983.1 |
983.1 |
983.1 |
983.1 |
+10.8 |
11 |
36 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
17,469 |
61,124 |
-389 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
1860.00 |
1909.00 |
1835.00 |
1847.90 |
-2.40 |
4,798 |
3,779 |
-872 |
Hover/Click |
|
Mar22 |
211124 |
1862.00 |
1910.50 |
1836.50 |
1847.90 |
-4.20 |
2,534 |
6,689 |
+572 |
Hover/Click |
|
Jun22 |
211124 |
1899.00 |
1899.00 |
1850.30 |
1850.30 |
-1.80 |
6 |
10 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
7,350 |
10,488 |
-294 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
441.70 |
449.10 |
439.15 |
445.90 |
+3.55 |
48,396 |
32,819 |
-4,020 |
Hover/Click |
|
Mar22 |
211124 |
441.75 |
449.95 |
439.25 |
447.05 |
+4.65 |
25,260 |
101,799 |
+3,429 |
Hover/Click |
|
May22 |
211124 |
441.20 |
449.25 |
438.85 |
446.55 |
+4.80 |
3,251 |
26,351 |
+1,033 |
Hover/Click |
|
Jul22 |
211124 |
439.00 |
448.40 |
439.00 |
445.90 |
+4.80 |
700 |
16,705 |
+27 |
Hover/Click |
|
Sep22 |
211124 |
440.10 |
446.85 |
439.75 |
445.05 |
+4.80 |
294 |
4,789 |
+112 |
Hover/Click |
| Total Volume and Open Interest |
79,587 |
193,820 |
+651 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
35762 |
35790 |
35532 |
35749 |
-17 |
198,406 |
102,330 |
+3,947 |
Hover/Click |
|
Mar22 |
211124 |
35685 |
35710 |
35463 |
35672 |
-15 |
199 |
1,845 |
-19 |
Hover/Click |
|
Jun22 |
211124 |
35532 |
35532 |
35532 |
35532 |
-17 |
0 |
3 |
+0 |
Hover/Click |
|
Sep22 |
211124 |
35412 |
35412 |
35412 |
35412 |
-18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
198,605 |
104,178 |
+3,928 |
|
| 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 |
211124 |
4686.25 |
4702.25 |
4656.25 |
4699.00 |
+10.50 |
1,685,386 |
2,317,625 |
-2,094 |
Hover/Click |
|
Mar22 |
211124 |
4678.25 |
4696.75 |
4650.50 |
4693.25 |
+10.50 |
9,508 |
90,861 |
+5,840 |
Hover/Click |
|
Jun22 |
211124 |
4667.75 |
4687.25 |
4642.75 |
4685.00 |
+10.75 |
40 |
47,185 |
+16 |
Hover/Click |
|
Sep22 |
211124 |
4679.25 |
4679.25 |
4679.25 |
4679.25 |
+11.75 |
4 |
66 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,694,940 |
2,457,547 |
+3,762 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
16300.25 |
16368.50 |
16102.00 |
16366.00 |
+54.00 |
770,668 |
252,898 |
+1,184 |
Hover/Click |
|
Mar22 |
211124 |
16308.75 |
16371.25 |
16108.00 |
16371.00 |
+54.25 |
2,614 |
6,053 |
+196 |
Hover/Click |
|
Jun22 |
211124 |
16224.00 |
16355.50 |
16110.75 |
16355.50 |
+53.50 |
15 |
104 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
773,299 |
259,067 |
+1,393 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec21 |
211124 |
2870.80 |
2872.70 |
2842.10 |
2867.40 |
-3.40 |
15,222 |
42,223 |
-85 |
Hover/Click |
|
Mar22 |
211124 |
2876.40 |
2876.40 |
2853.50 |
2876.40 |
-3.40 |
0 |
4 |
+0 |
Hover/Click |
|
Jun22 |
211124 |
2883.10 |
2883.10 |
2883.10 |
2883.10 |
-3.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,222 |
42,227 |
-85 |
|
| Volatility Index(CBOE) |
|
Nov21 |
211117 |
16.58 |
16.65 |
16.28 |
16.34 |
-0.46 |
55,471 |
36,344 |
-15,392 |
|
|
Dec21 |
211124 |
20.70 |
21.58 |
20.15 |
20.35 |
-0.21 |
75,267 |
164,035 |
-4,574 |
|
|
Jan22 |
211124 |
22.72 |
23.42 |
22.32 |
22.45 |
-0.22 |
36,651 |
69,195 |
+3,279 |
|
|
Feb22 |
211124 |
23.87 |
24.35 |
23.50 |
23.57 |
-0.21 |
20,136 |
32,317 |
+990 |
|
| Total Volume and Open Interest |
144,822 |
310,006 |
+1,315 |
|
| S & P 600(CME) |
|
Dec21 |
211124 |
1430.00 |
1430.00 |
1430.00 |
1430.00 |
-4.10 |
|
|
|
|
|
Mar22 |
211124 |
1431.00 |
1431.00 |
1431.00 |
1431.00 |
-4.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
2328.40 |
2334.90 |
2300.30 |
2331.00 |
+1.70 |
221,701 |
468,674 |
+1,731 |
Hover/Click |
|
Mar22 |
211124 |
2327.60 |
2333.00 |
2298.90 |
2329.50 |
+1.70 |
460 |
1,763 |
+194 |
Hover/Click |
|
Jun22 |
211124 |
2326.00 |
2326.00 |
2307.60 |
2326.00 |
+3.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
222,161 |
470,438 |
+1,925 |
|
| Nikkei 225(CME) |
|
Dec21 |
211124 |
29730 |
29755 |
29215 |
29470 |
-280 |
3,236 |
17,581 |
+28 |
|
|
Mar22 |
211124 |
29455 |
29485 |
29250 |
29460 |
-285 |
7 |
132 |
-1 |
|
| Total Volume and Open Interest |
3,243 |
17,713 |
+27 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
29705 |
29790 |
29200 |
29395 |
-295 |
36,217 |
106,990 |
+412 |
|
|
Mar22 |
211124 |
30670 |
30670 |
29165 |
29345 |
-300 |
63 |
1,175 |
+10 |
|
|
Jun22 |
211124 |
29145 |
29145 |
29145 |
29145 |
-295 |
0 |
3,011 |
+0 |
|
| Total Volume and Open Interest |
36,280 |
134,652 |
+422 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
211124 |
29670 |
29750 |
29205 |
29370 |
-420 |
330,933 |
334,778 |
-2,504 |
|
|
Mar22 |
211124 |
29770 |
29865 |
29150 |
29320 |
-200 |
22,541 |
29,283 |
+750 |
|
|
Jun22 |
211124 |
29515 |
29605 |
28925 |
29080 |
-200 |
215 |
1,743 |
+4 |
|
| Total Volume and Open Interest |
354,427 |
395,106 |
+11,494 |
|
| Nikkei 225(JPX) |
|
Dec21 |
211124 |
29670 |
29740 |
29200 |
29370 |
-420 |
19,800 |
261,997 |
+406 |
|
|
Mar22 |
211124 |
29620 |
29680 |
29160 |
29320 |
-410 |
769 |
33,681 |
+1,850 |
|
|
Jun22 |
211124 |
29280 |
29280 |
29080 |
29080 |
-420 |
1 |
4,970 |
+0 |
|
| Total Volume and Open Interest |
20,572 |
349,169 |
+2,258 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
211124 |
29705 |
29745 |
29205 |
29460 |
-285 |
27,790 |
53,210 |
-38 |
|
|
Mar22 |
211124 |
29590 |
29695 |
29155 |
29410 |
-285 |
21 |
113 |
+6 |
|
|
Jun22 |
211124 |
29155 |
29155 |
29155 |
29155 |
-305 |
|
|
|
|
| Total Volume and Open Interest |
27,811 |
53,374 |
-32 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211124 |
29460 |
29460 |
29460 |
29460 |
-290 |
|
|
|
|
|
Mar22 |
211124 |
29410 |
29410 |
29410 |
29410 |
-290 |
|
|
|
|
|
Jun22 |
211124 |
29160 |
29160 |
29160 |
29160 |
-300 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
7070.0 |
7081.5 |
6975.0 |
7034.5 |
-1.5 |
54,882 |
276,173 |
+0 |
|
|
Jan22 |
211124 |
7045.5 |
7055.5 |
7006.0 |
7024.0 |
-2.0 |
6 |
1 |
+0 |
|
|
Feb22 |
211124 |
7021.0 |
7021.0 |
7021.0 |
7021.0 |
-1.0 |
|
|
|
|
|
Mar22 |
211124 |
7016.0 |
7016.0 |
7016.0 |
7016.0 |
-1.0 |
0 |
5 |
+0 |
|
|
Jun22 |
211124 |
6869.5 |
6869.5 |
6869.5 |
6869.5 |
-2.0 |
|
|
|
|
|
Sep22 |
211124 |
6851.0 |
6851.0 |
6851.0 |
6851.0 |
-1.5 |
|
|
|
|
| Total Volume and Open Interest |
54,888 |
285,684 |
-79,037 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Nov21 |
211124 |
24564 |
24854 |
24535 |
24688 |
+124 |
97,066 |
103,411 |
-4,499 |
|
|
Dec21 |
211124 |
24552 |
24837 |
24517 |
24674 |
+122 |
3,752 |
8,117 |
+1,078 |
|
| Total Volume and Open Interest |
100,905 |
116,176 |
-3,416 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
15995.0 |
16024.0 |
15735.0 |
15895.0 |
-68.0 |
62,670 |
81,279 |
-7,310 |
|
|
Mar22 |
211124 |
15970.0 |
16007.0 |
15730.0 |
15884.0 |
-68.0 |
57 |
5,347 |
+22 |
|
|
Jun22 |
211124 |
15917.0 |
15917.0 |
15917.0 |
15917.0 |
-68.0 |
2 |
4,433 |
+0 |
|
| Total Volume and Open Interest |
62,729 |
91,059 |
-7,288 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211124 |
15993.0 |
16025.0 |
15735.0 |
15895.0 |
-68.0 |
31,432 |
18,532 |
-1,493 |
|
|
Mar22 |
211124 |
15968.0 |
15970.0 |
15730.0 |
15884.0 |
-68.0 |
73 |
354 |
+17 |
|
|
Jun22 |
211124 |
15825.0 |
15917.0 |
15825.0 |
15917.0 |
-68.0 |
0 |
25 |
+0 |
|
| Total Volume and Open Interest |
31,505 |
18,911 |
-1,476 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
4303 |
4305 |
4237 |
4277 |
-12 |
579,374 |
2,959,538 |
-170,307 |
|
|
Mar22 |
211124 |
4281 |
4283 |
4222 |
4260 |
-12 |
29,814 |
160,820 |
+24,936 |
|
|
Jun22 |
211124 |
4183 |
4183 |
4183 |
4183 |
-12 |
0 |
24,792 |
+0 |
|
| Total Volume and Open Interest |
609,188 |
3,152,161 |
-145,371 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211124 |
12406 |
12419 |
12328 |
12396 |
+27 |
23,179 |
155,623 |
-348 |
|
|
Mar22 |
211124 |
12257 |
12282 |
12217 |
12282 |
+28 |
3 |
767 |
+1 |
|
|
Jun22 |
211124 |
12118 |
12118 |
12118 |
12118 |
+28 |
0 |
11 |
+0 |
|
| Total Volume and Open Interest |
23,182 |
156,401 |
-347 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211124 |
7280.00 |
7298.50 |
7234.50 |
7283.00 |
+18.00 |
76,930 |
624,505 |
+953 |
|
|
Mar22 |
211124 |
7191.50 |
7224.00 |
7170.00 |
7216.50 |
+18.00 |
56 |
798 |
+47 |
|
|
Jun22 |
211124 |
7170.00 |
7170.00 |
7120.00 |
7158.00 |
+18.00 |
0 |
32 |
+0 |
|
| Total Volume and Open Interest |
76,986 |
625,445 |
+1,000 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
211124 |
7402.0 |
7422.0 |
7358.0 |
7393.0 |
-15.0 |
32,881 |
243,132 |
-763 |
|
|
Mar22 |
211124 |
7303.0 |
7303.0 |
7303.0 |
7303.0 |
-14.0 |
111 |
453 |
+101 |
|
|
Jun22 |
211124 |
7303.0 |
7303.0 |
7303.0 |
7303.0 |
-14.0 |
|
|
|
|
| Total Volume and Open Interest |
32,992 |
243,585 |
-662 |
|
| FTSE MIB(ISE) |
|
Dec21 |
211124 |
27105.00 |
27175.00 |
26780.00 |
27113.00 |
+140.00 |
15,442 |
107,562 |
+17 |
|
|
Mar22 |
211124 |
26850.00 |
27000.00 |
26695.00 |
26996.00 |
+135.00 |
26 |
1,057 |
+14 |
|
|
Jun22 |
211124 |
26396.00 |
26396.00 |
26396.00 |
26396.00 |
+132.00 |
0 |
7 |
-1 |
|
| Total Volume and Open Interest |
15,468 |
108,626 |
+30 |
|
| KOSPI 200(KFE) |
|
Dec21 |
211124 |
397.20 |
399.35 |
393.25 |
395.40 |
-0.65 |
223,778 |
294,882 |
+13,582 |
|
|
Mar22 |
211124 |
392.80 |
395.25 |
389.50 |
391.60 |
-0.60 |
689 |
11,459 |
+188 |
|
|
Jun22 |
211124 |
390.00 |
390.00 |
390.00 |
390.00 |
-2.45 |
15 |
6,861 |
+0 |
|
| Total Volume and Open Interest |
224,523 |
330,821 |
+14,617 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec21 |
211124 |
580.55 |
583.50 |
579.45 |
579.95 |
-1.10 |
74 |
1,759 |
-72 |
|
|
Jan22 |
211124 |
577.45 |
577.45 |
577.45 |
577.45 |
-1.10 |
|
|
|
|
|
Feb22 |
211124 |
579.95 |
579.95 |
579.95 |
579.95 |
+3.90 |
|
|
|
|
| Total Volume and Open Interest |
74 |
1,759 |
-72 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
