|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 25, 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 |
211125 |
1022.8 |
1035.0 |
1020.8 |
1033.4 |
+3.2 |
8,501 |
52,280 |
-1,008 |
Hover/Click |
Mar22 |
211125 |
998.1 |
1004.0 |
996.0 |
1001.8 |
+2.4 |
6,813 |
73,272 |
+2,167 |
Hover/Click |
May22 |
211125 |
962.4 |
966.3 |
958.3 |
963.8 |
+1.5 |
959 |
37,513 |
+163 |
Hover/Click |
Jul22 |
211125 |
915.3 |
923.1 |
913.9 |
920.6 |
+1.5 |
753 |
19,845 |
+19 |
Hover/Click |
Nov22 |
211125 |
805.4 |
812.6 |
804.8 |
807.6 |
-2.9 |
1,458 |
14,874 |
+426 |
Hover/Click |
Total Volume and Open Interest |
18,536 |
200,566 |
+1,785 |
|
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 |
211125 |
1671 |
1686 |
1671 |
1681 |
unch |
2,436 |
33,021 |
-216 |
Hover/Click |
Mar22 |
211125 |
1713 |
1724 |
1709 |
1718 |
-1 |
9,655 |
80,044 |
-570 |
Hover/Click |
May22 |
211125 |
1728 |
1735 |
1724 |
1730 |
-2 |
5,055 |
39,625 |
-344 |
Hover/Click |
Jul22 |
211125 |
1721 |
1732 |
1719 |
1728 |
+2 |
3,233 |
31,637 |
+649 |
Hover/Click |
Sep22 |
211125 |
1717 |
1733 |
1717 |
1729 |
+5 |
2,246 |
37,897 |
+528 |
Hover/Click |
Dec22 |
211125 |
1715 |
1730 |
1715 |
1727 |
+6 |
1,194 |
42,548 |
-375 |
Hover/Click |
Mar23 |
211125 |
1713 |
1725 |
1713 |
1725 |
+6 |
519 |
17,672 |
-80 |
Hover/Click |
Total Volume and Open Interest |
24,553 |
295,754 |
-411 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211125 |
512.60 |
514.40 |
510.10 |
511.20 |
unch |
3,869 |
32,230 |
-120 |
Hover/Click |
May22 |
211125 |
511.50 |
513.40 |
509.70 |
510.50 |
+0.20 |
1,469 |
14,108 |
+122 |
Hover/Click |
Aug22 |
211125 |
506.60 |
508.70 |
506.60 |
506.90 |
+0.40 |
970 |
8,525 |
-141 |
Hover/Click |
Oct22 |
211125 |
498.80 |
498.80 |
498.80 |
498.80 |
+0.70 |
394 |
7,158 |
+232 |
Hover/Click |
Dec22 |
211125 |
496.90 |
496.90 |
496.90 |
496.90 |
+1.20 |
91 |
2,159 |
+50 |
Hover/Click |
Total Volume and Open Interest |
6,845 |
65,436 |
+166 |
|
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 |
211125 |
82.24 |
82.58 |
81.70 |
82.22 |
-0.03 |
366,596 |
193,228 |
-35,688 |
Hover/Click |
Feb22 |
211125 |
81.06 |
81.40 |
80.52 |
80.92 |
-0.13 |
370,934 |
554,488 |
+5,701 |
Hover/Click |
Mar22 |
211125 |
80.41 |
80.79 |
79.97 |
80.36 |
-0.06 |
216,375 |
299,047 |
+3,509 |
Hover/Click |
Apr22 |
211125 |
79.83 |
80.21 |
79.42 |
79.80 |
-0.03 |
87,128 |
116,386 |
-2,233 |
Hover/Click |
May22 |
211125 |
79.27 |
79.65 |
78.87 |
79.24 |
-0.01 |
51,831 |
82,834 |
-1,538 |
Hover/Click |
Jun22 |
211125 |
78.68 |
79.07 |
78.29 |
78.66 |
unch |
121,283 |
199,468 |
+4,534 |
Hover/Click |
Jul22 |
211125 |
78.12 |
78.38 |
77.81 |
78.08 |
+0.01 |
17,147 |
63,997 |
-1,763 |
Hover/Click |
Aug22 |
211125 |
77.60 |
77.80 |
77.26 |
77.55 |
+0.03 |
9,253 |
46,467 |
+500 |
Hover/Click |
Sep22 |
211125 |
77.07 |
77.44 |
76.81 |
77.06 |
+0.06 |
24,903 |
55,368 |
+254 |
Hover/Click |
Oct22 |
211125 |
76.75 |
76.75 |
76.58 |
76.58 |
+0.10 |
3,609 |
31,369 |
-89 |
Hover/Click |
Nov22 |
211125 |
76.31 |
76.31 |
76.14 |
76.14 |
+0.14 |
4,182 |
30,130 |
-461 |
Hover/Click |
Dec22 |
211125 |
75.70 |
76.01 |
75.38 |
75.73 |
+0.18 |
81,415 |
198,572 |
+2,091 |
Hover/Click |
Jan23 |
211125 |
75.30 |
75.30 |
75.30 |
75.30 |
+0.22 |
3,658 |
20,280 |
+717 |
Hover/Click |
Feb23 |
211125 |
74.88 |
74.88 |
74.88 |
74.88 |
+0.25 |
3,678 |
27,339 |
-411 |
Hover/Click |
Total Volume and Open Interest |
1,407,768 |
2,292,488 |
-26,015 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211125 |
689.25 |
691.75 |
686.00 |
688.50 |
-5.75 |
74,706 |
123,236 |
+451 |
Hover/Click |
Jan22 |
211125 |
688.00 |
690.50 |
684.75 |
687.25 |
-5.50 |
105,649 |
188,232 |
-3,685 |
Hover/Click |
Feb22 |
211125 |
686.00 |
688.75 |
683.25 |
686.00 |
-5.00 |
58,769 |
90,706 |
+7,171 |
Hover/Click |
Mar22 |
211125 |
684.75 |
685.25 |
680.00 |
682.75 |
-5.00 |
30,191 |
76,213 |
+349 |
Hover/Click |
Apr22 |
211125 |
676.50 |
680.25 |
674.75 |
678.00 |
-4.75 |
16,212 |
29,827 |
+1,293 |
Hover/Click |
May22 |
211125 |
673.75 |
675.75 |
670.00 |
673.25 |
-4.50 |
9,122 |
25,481 |
+718 |
Hover/Click |
Jun22 |
211125 |
669.75 |
671.50 |
665.50 |
669.00 |
-4.00 |
25,268 |
69,839 |
+2,789 |
Hover/Click |
Jul22 |
211125 |
666.75 |
668.50 |
662.50 |
666.00 |
-3.75 |
3,428 |
19,372 |
+493 |
Hover/Click |
Aug22 |
211125 |
661.25 |
666.50 |
660.50 |
664.00 |
-3.50 |
2,420 |
10,935 |
-238 |
Hover/Click |
Sep22 |
211125 |
662.75 |
665.25 |
659.25 |
662.75 |
-3.25 |
2,801 |
14,037 |
-174 |
Hover/Click |
Total Volume and Open Interest |
343,348 |
745,508 |
+8,325 |
|
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 |
211125 |
78.37 |
78.64 |
77.80 |
78.10 |
-0.29 |
46,513 |
58,495 |
-559 |
Hover/Click |
Feb22 |
211125 |
77.82 |
77.90 |
77.22 |
77.53 |
-0.28 |
48,566 |
35,985 |
+919 |
Hover/Click |
Mar22 |
211125 |
77.20 |
77.27 |
76.59 |
76.91 |
-0.24 |
40,167 |
42,592 |
-3,740 |
Hover/Click |
Apr22 |
211125 |
76.66 |
76.66 |
76.21 |
76.30 |
-0.21 |
17,114 |
14,850 |
+512 |
Hover/Click |
May22 |
211125 |
76.06 |
76.06 |
75.71 |
75.71 |
-0.17 |
12,816 |
11,192 |
-994 |
Hover/Click |
Jun22 |
211125 |
75.47 |
75.47 |
75.12 |
75.12 |
-0.13 |
32,913 |
64,823 |
+783 |
Hover/Click |
Jul22 |
211125 |
74.80 |
74.80 |
74.56 |
74.56 |
-0.09 |
3,651 |
7,263 |
-251 |
Hover/Click |
Aug22 |
211125 |
74.00 |
74.00 |
74.00 |
74.00 |
-0.06 |
2,184 |
5,627 |
-378 |
Hover/Click |
Sep22 |
211125 |
73.60 |
73.70 |
73.45 |
73.46 |
-0.02 |
6,556 |
16,041 |
+366 |
Hover/Click |
Oct22 |
211125 |
72.93 |
72.93 |
72.93 |
72.93 |
+0.02 |
1,056 |
6,643 |
-207 |
Hover/Click |
Nov22 |
211125 |
72.42 |
72.42 |
72.42 |
72.42 |
+0.05 |
1,196 |
7,870 |
-105 |
Hover/Click |
Dec22 |
211125 |
72.22 |
72.22 |
71.87 |
71.95 |
+0.09 |
17,726 |
77,836 |
-1,086 |
Hover/Click |
Jan23 |
211125 |
71.46 |
71.46 |
71.46 |
71.46 |
+0.12 |
1,399 |
3,329 |
-290 |
Hover/Click |
Feb23 |
211125 |
71.00 |
71.00 |
71.00 |
71.00 |
+0.16 |
856 |
1,375 |
-188 |
Hover/Click |
Mar23 |
211125 |
70.57 |
70.57 |
70.57 |
70.57 |
+0.19 |
180 |
7,023 |
-2 |
Hover/Click |
Apr23 |
211125 |
70.17 |
70.17 |
70.17 |
70.17 |
+0.22 |
0 |
1,858 |
+0 |
Hover/Click |
Total Volume and Open Interest |
237,779 |
445,817 |
-4,668 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211125 |
96.775 |
96.872 |
96.660 |
96.872 |
unch |
15,183 |
54,698 |
-351 |
Hover/Click |
Mar22 |
211125 |
96.710 |
96.802 |
96.600 |
96.802 |
unch |
351 |
2,568 |
+135 |
Hover/Click |
Jun22 |
211125 |
96.777 |
96.777 |
96.777 |
96.777 |
unch |
89 |
428 |
-49 |
Hover/Click |
Total Volume and Open Interest |
15,623 |
57,694 |
-265 |
|
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 |
211125 |
151.53 |
151.63 |
151.46 |
151.53 |
+0.01 |
652 |
14,429 |
-70 |
Hover/Click |
Mar22 |
211125 |
151.45 |
151.45 |
151.45 |
151.45 |
+0.01 |
|
|
|
Hover/Click |
Jun22 |
211125 |
151.45 |
151.45 |
151.45 |
151.45 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
652 |
14,429 |
-70 |
|
Euro-Buxl(EUREX) |
Dec21 |
211125 |
210.90 |
212.78 |
210.80 |
212.50 |
+1.76 |
91,818 |
350,389 |
+11,667 |
|
Mar22 |
211125 |
209.34 |
210.88 |
209.10 |
210.66 |
+1.76 |
9,330 |
60,372 |
+5,246 |
|
Jun22 |
211125 |
209.60 |
209.60 |
209.60 |
209.60 |
+1.76 |
|
|
|
|
Total Volume and Open Interest |
101,148 |
410,761 |
+16,913 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211125 |
170.60 |
171.06 |
170.60 |
170.98 |
+0.44 |
785,282 |
1,529,273 |
+239,144 |
Hover/Click |
Mar22 |
211125 |
172.13 |
172.60 |
172.11 |
172.53 |
+0.53 |
31,728 |
132,151 |
+28,197 |
Hover/Click |
Jun22 |
211125 |
169.85 |
169.85 |
169.85 |
169.85 |
+0.44 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
817,010 |
1,661,450 |
+267,341 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211125 |
135.06 |
135.23 |
135.06 |
135.18 |
+0.13 |
399,170 |
1,410,492 |
+26,140 |
Hover/Click |
Mar22 |
211125 |
133.81 |
133.94 |
133.78 |
133.90 |
+0.14 |
24,728 |
129,954 |
+20,454 |
Hover/Click |
Jun22 |
211125 |
134.95 |
134.95 |
134.95 |
134.95 |
+0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
423,898 |
1,540,446 |
+46,594 |
|
Euro-Schatz(EUREX) |
Dec21 |
211125 |
112.43 |
112.44 |
112.39 |
112.41 |
-0.01 |
309,537 |
1,232,238 |
+120,594 |
|
Mar22 |
211125 |
112.21 |
112.22 |
112.17 |
112.19 |
unch |
59,655 |
131,899 |
+73,694 |
|
Jun22 |
211125 |
113.02 |
113.02 |
113.02 |
113.02 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
369,192 |
1,364,137 |
+194,288 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211125 |
100.580 |
100.580 |
100.580 |
100.580 |
unch |
0 |
1,148 |
+0 |
|
Mar22 |
211125 |
100.525 |
100.525 |
100.525 |
100.525 |
+0.005 |
0 |
1,103 |
+0 |
|
Jun22 |
211125 |
100.460 |
100.460 |
100.460 |
100.460 |
+0.005 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
4,625 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211125 |
125~19 |
125~31 |
125~17 |
125~30 |
+0~15 |
622,799 |
490,976 |
-175,168 |
Hover/Click |
Mar22 |
211125 |
124~17 |
124~30 |
124~15 |
124~28 |
+0~15 |
333,499 |
355,736 |
+194,137 |
Hover/Click |
Total Volume and Open Interest |
956,298 |
846,712 |
+18,969 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211125 |
99.81 |
99.82 |
99.80 |
99.82 |
+0.01 |
22,338 |
539,647 |
+2,321 |
|
Mar22 |
211125 |
99.33 |
99.35 |
99.32 |
99.33 |
+0.00 |
25,573 |
314,025 |
-3,078 |
|
Jun22 |
211125 |
99.02 |
99.05 |
99.00 |
99.04 |
+0.03 |
25,396 |
259,690 |
+5,571 |
|
Sep22 |
211125 |
98.79 |
98.83 |
98.78 |
98.82 |
+0.03 |
24,368 |
328,369 |
-3,951 |
|
Dec22 |
211125 |
98.69 |
98.74 |
98.68 |
98.71 |
+0.03 |
37,479 |
464,381 |
-13,173 |
|
Mar23 |
211125 |
98.64 |
98.69 |
98.63 |
98.66 |
+0.03 |
19,707 |
224,388 |
+4,813 |
|
Total Volume and Open Interest |
281,211 |
3,765,664 |
-12,913 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211125 |
100.575 |
100.580 |
100.570 |
100.575 |
-0.005 |
32,212 |
449,852 |
+4,113 |
|
Mar22 |
211125 |
100.520 |
100.525 |
100.520 |
100.525 |
unch |
40,185 |
311,397 |
+3,229 |
|
Jun22 |
211125 |
100.475 |
100.480 |
100.470 |
100.475 |
unch |
60,885 |
332,117 |
+2,765 |
|
Total Volume and Open Interest |
748,279 |
4,186,448 |
+32,155 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211125 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
7,951 |
137,999 |
-5,708 |
|
Mar22 |
211125 |
99.85 |
99.86 |
99.84 |
99.86 |
unch |
16,741 |
202,631 |
+2,670 |
|
Jun22 |
211125 |
99.60 |
99.61 |
99.58 |
99.60 |
-0.01 |
11,609 |
183,911 |
+859 |
|
Sep22 |
211125 |
99.21 |
99.21 |
99.18 |
99.20 |
-0.02 |
8,354 |
148,888 |
+860 |
|
Dec22 |
211125 |
98.82 |
98.83 |
98.78 |
98.81 |
-0.02 |
11,050 |
145,957 |
+1,017 |
|
Mar23 |
211125 |
98.35 |
98.36 |
98.33 |
98.34 |
-0.03 |
8,182 |
88,444 |
+2,732 |
|
Jun23 |
211125 |
98.08 |
98.10 |
98.05 |
98.06 |
-0.04 |
7,430 |
48,521 |
+1,123 |
|
Sep23 |
211125 |
97.93 |
97.97 |
97.92 |
97.92 |
-0.04 |
3,207 |
63,557 |
+460 |
|
Dec23 |
211125 |
97.88 |
97.88 |
97.82 |
97.83 |
-0.04 |
298 |
2,785 |
+23 |
|
Mar24 |
211125 |
97.74 |
97.74 |
97.74 |
97.74 |
-0.04 |
0 |
504 |
+0 |
|
Total Volume and Open Interest |
74,822 |
1,023,501 |
+4,036 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211125 |
98.13 |
98.14 |
98.06 |
98.12 |
-0.01 |
115,532 |
1,232,780 |
-11,103 |
|
Mar22 |
211125 |
98.05 |
98.05 |
98.04 |
98.05 |
-0.01 |
504 |
940 |
+504 |
|
Total Volume and Open Interest |
116,036 |
1,233,720 |
-10,599 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211125 |
98.82 |
98.83 |
98.78 |
98.79 |
-0.04 |
114,517 |
821,615 |
-9,081 |
|
Mar22 |
211125 |
98.66 |
98.66 |
98.66 |
98.66 |
-0.05 |
810 |
35,726 |
+800 |
|
Total Volume and Open Interest |
115,327 |
857,341 |
-8,281 |
|
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 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 |
211125 |
29390 |
29585 |
29220 |
29535 |
+140 |
15,633 |
107,055 |
+65 |
|
Mar22 |
211125 |
29340 |
29515 |
29175 |
29490 |
+145 |
9 |
1,178 |
+3 |
|
Jun22 |
211125 |
29285 |
29285 |
29285 |
29285 |
+140 |
0 |
3,011 |
+0 |
|
Total Volume and Open Interest |
15,642 |
134,720 |
+68 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211125 |
29470 |
29580 |
29430 |
29520 |
+150 |
665,665 |
339,816 |
+5,038 |
|
Mar22 |
211125 |
29315 |
29530 |
29165 |
29490 |
+170 |
29,728 |
31,013 |
+1,730 |
|
Jun22 |
211125 |
29040 |
29275 |
28945 |
29230 |
+150 |
325 |
1,673 |
-70 |
|
Total Volume and Open Interest |
705,352 |
408,996 |
+13,890 |
|
Nikkei 225(JPX) |
Dec21 |
211125 |
29470 |
29580 |
29440 |
29520 |
+150 |
32,373 |
260,925 |
-1,072 |
|
Mar22 |
211125 |
29400 |
29510 |
29390 |
29490 |
+170 |
950 |
33,753 |
+72 |
|
Jun22 |
211125 |
29200 |
29230 |
29200 |
29230 |
+150 |
2 |
4,969 |
-1 |
|
Total Volume and Open Interest |
33,327 |
348,170 |
-999 |
|
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 |
211125 |
7073.0 |
7083.0 |
7038.5 |
7067.5 |
+33.0 |
70,958 |
275,111 |
-1,062 |
|
Jan22 |
211125 |
7070.5 |
7070.5 |
7058.0 |
7058.0 |
+34.0 |
16 |
4 |
+3 |
|
Feb22 |
211125 |
7054.0 |
7054.0 |
7054.0 |
7054.0 |
+33.0 |
|
|
|
|
Mar22 |
211125 |
7049.0 |
7049.0 |
7049.0 |
7049.0 |
+33.0 |
0 |
5 |
+0 |
|
Jun22 |
211125 |
6902.5 |
6902.5 |
6902.5 |
6902.5 |
+33.0 |
|
|
|
|
Sep22 |
211125 |
6884.0 |
6884.0 |
6884.0 |
6884.0 |
+33.0 |
|
|
|
|
Total Volume and Open Interest |
70,974 |
284,625 |
-1,059 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov21 |
211125 |
24686 |
24765 |
24425 |
24746 |
+58 |
121,080 |
104,292 |
+881 |
|
Dec21 |
211125 |
24674 |
24740 |
24422 |
24725 |
+51 |
15,465 |
18,486 |
+10,369 |
|
Total Volume and Open Interest |
137,118 |
127,870 |
+11,694 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211125 |
15912.0 |
15964.0 |
15859.0 |
15908.0 |
+13.0 |
93,775 |
87,966 |
+6,687 |
|
Mar22 |
211125 |
15915.0 |
15943.0 |
15860.0 |
15898.0 |
+14.0 |
206 |
5,402 |
+55 |
|
Jun22 |
211125 |
15932.0 |
15932.0 |
15932.0 |
15932.0 |
+15.0 |
34 |
4,458 |
+25 |
|
Total Volume and Open Interest |
94,015 |
97,826 |
+6,767 |
|
Mini-DAX(EUREX) |
Dec21 |
211125 |
15906.0 |
15963.0 |
15858.0 |
15908.0 |
+13.0 |
57,108 |
21,805 |
+3,273 |
|
Mar22 |
211125 |
15930.0 |
15936.0 |
15850.0 |
15898.0 |
+14.0 |
144 |
372 |
+18 |
|
Jun22 |
211125 |
15932.0 |
15932.0 |
15932.0 |
15932.0 |
+15.0 |
2 |
25 |
+0 |
|
Total Volume and Open Interest |
57,254 |
22,202 |
+3,291 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211125 |
4286 |
4303 |
4274 |
4289 |
+12 |
579,374 |
2,787,109 |
-172,429 |
|
Mar22 |
211125 |
4279 |
4283 |
4260 |
4272 |
+12 |
29,814 |
155,791 |
-5,029 |
|
Jun22 |
211125 |
4195 |
4195 |
4195 |
4195 |
+12 |
0 |
24,792 |
+0 |
|
Total Volume and Open Interest |
609,188 |
2,974,703 |
-177,458 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211125 |
12416 |
12462 |
12403 |
12450 |
+54 |
33,849 |
158,901 |
+3,278 |
|
Mar22 |
211125 |
12298 |
12341 |
12298 |
12335 |
+53 |
70 |
837 |
+70 |
|
Jun22 |
211125 |
12171 |
12171 |
12171 |
12171 |
+53 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
33,919 |
159,749 |
+3,348 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211125 |
7303.50 |
7310.00 |
7284.50 |
7308.00 |
+25.00 |
87,717 |
618,992 |
-5,513 |
|
Mar22 |
211125 |
7230.50 |
7241.50 |
7230.50 |
7241.50 |
+25.00 |
14 |
801 |
+3 |
|
Jun22 |
211125 |
7170.00 |
7180.00 |
7170.00 |
7180.00 |
+22.00 |
2 |
34 |
+2 |
|
Total Volume and Open Interest |
87,733 |
619,937 |
-5,508 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211125 |
7398.0 |
7418.0 |
7353.0 |
7407.0 |
+14.0 |
33,428 |
243,493 |
+361 |
|
Mar22 |
211125 |
7318.0 |
7318.0 |
7318.0 |
7318.0 |
+15.0 |
34 |
487 |
+34 |
|
Jun22 |
211125 |
7318.0 |
7318.0 |
7318.0 |
7318.0 |
+15.0 |
|
|
|
|
Total Volume and Open Interest |
33,462 |
243,980 |
+395 |
|
FTSE MIB(ISE) |
Dec21 |
211125 |
27250.00 |
27295.00 |
27025.00 |
27083.00 |
-30.00 |
23,239 |
108,947 |
+1,385 |
|
Mar22 |
211125 |
26965.00 |
27105.00 |
26955.00 |
26968.00 |
-28.00 |
101 |
1,134 |
+77 |
|
Jun22 |
211125 |
26368.00 |
26368.00 |
26368.00 |
26368.00 |
-28.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
23,340 |
110,088 |
+1,462 |
|
KOSPI 200(KFE) |
Dec21 |
211125 |
395.90 |
396.20 |
391.70 |
392.60 |
-2.80 |
211,585 |
283,836 |
-11,046 |
|
Mar22 |
211125 |
391.85 |
392.25 |
387.90 |
388.65 |
-2.95 |
523 |
11,546 |
+87 |
|
Jun22 |
211125 |
391.90 |
391.90 |
391.90 |
391.90 |
+1.90 |
15 |
7,465 |
+604 |
|
Total Volume and Open Interest |
212,129 |
320,456 |
-10,365 |
|
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. |
|
|