|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 26, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211126 |
1252.00 |
1254.00 |
1240.25 |
1252.75 |
-13.75 |
65,548 |
245,461 |
-4,853 |
Hover/Click |
Mar22 |
211126 |
1264.50 |
1264.50 |
1251.00 |
1263.00 |
-14.25 |
30,430 |
193,963 |
+3,251 |
Hover/Click |
May22 |
211126 |
1273.50 |
1273.75 |
1260.75 |
1272.50 |
-14.00 |
12,379 |
76,055 |
-696 |
Hover/Click |
Jul22 |
211126 |
1280.00 |
1280.00 |
1267.25 |
1278.75 |
-13.50 |
9,249 |
69,305 |
+1,446 |
Hover/Click |
Aug22 |
211126 |
1271.00 |
1274.75 |
1263.75 |
1274.25 |
-11.75 |
343 |
7,408 |
+58 |
Hover/Click |
Sep22 |
211126 |
1252.25 |
1254.50 |
1245.00 |
1253.50 |
-11.00 |
467 |
6,312 |
+179 |
Hover/Click |
Nov22 |
211126 |
1240.00 |
1242.00 |
1232.50 |
1240.25 |
-9.50 |
4,272 |
64,615 |
+485 |
Hover/Click |
Jan23 |
211126 |
1239.25 |
1241.25 |
1232.75 |
1240.25 |
-9.25 |
660 |
8,269 |
+193 |
Hover/Click |
Mar23 |
211126 |
1213.00 |
1220.25 |
1212.00 |
1219.25 |
-8.25 |
1,372 |
14,287 |
+563 |
Hover/Click |
May23 |
211126 |
1209.00 |
1212.25 |
1204.25 |
1211.25 |
-7.50 |
379 |
3,083 |
+152 |
Hover/Click |
Jul23 |
211126 |
1208.50 |
1213.50 |
1205.50 |
1213.25 |
-7.25 |
202 |
801 |
+24 |
Hover/Click |
Aug23 |
211126 |
1206.25 |
1206.25 |
1206.25 |
1206.25 |
-7.25 |
53 |
70 |
+21 |
Hover/Click |
Sep23 |
211126 |
1195.50 |
1195.50 |
1195.50 |
1195.50 |
-7.25 |
17 |
31 |
+9 |
Hover/Click |
Nov23 |
211126 |
1182.50 |
1184.50 |
1172.75 |
1181.25 |
-4.50 |
133 |
1,589 |
+56 |
Hover/Click |
Total Volume and Open Interest |
125,504 |
691,303 |
+888 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
356.30 |
356.90 |
352.40 |
356.20 |
-1.40 |
47,851 |
42,618 |
-15,669 |
Hover/Click |
Jan22 |
211126 |
348.50 |
350.00 |
345.50 |
349.40 |
-1.50 |
64,452 |
130,951 |
+406 |
Hover/Click |
Mar22 |
211126 |
346.80 |
347.20 |
343.00 |
346.60 |
-1.90 |
31,121 |
119,923 |
+2,662 |
Hover/Click |
May22 |
211126 |
349.00 |
349.00 |
344.50 |
347.70 |
-2.20 |
13,798 |
62,648 |
-23 |
Hover/Click |
Jul22 |
211126 |
353.00 |
353.00 |
348.20 |
351.30 |
-1.90 |
10,711 |
40,224 |
-619 |
Hover/Click |
Aug22 |
211126 |
351.50 |
351.80 |
348.50 |
351.30 |
-1.80 |
916 |
9,671 |
+114 |
Hover/Click |
Sep22 |
211126 |
348.20 |
350.90 |
347.90 |
350.40 |
-1.50 |
928 |
8,159 |
+219 |
Hover/Click |
Oct22 |
211126 |
346.00 |
348.50 |
346.00 |
348.20 |
-1.20 |
500 |
5,311 |
+150 |
Hover/Click |
Dec22 |
211126 |
348.50 |
349.50 |
346.80 |
349.00 |
-1.20 |
2,901 |
15,313 |
-938 |
Hover/Click |
Jan23 |
211126 |
347.20 |
348.10 |
345.60 |
347.70 |
-0.50 |
90 |
1,214 |
+3 |
Hover/Click |
Total Volume and Open Interest |
173,989 |
439,569 |
-13,574 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
59.70 |
59.80 |
58.75 |
59.02 |
-1.92 |
27,373 |
37,694 |
-8,024 |
Hover/Click |
Jan22 |
211126 |
59.50 |
59.54 |
58.68 |
58.88 |
-1.82 |
47,916 |
128,018 |
+5,153 |
Hover/Click |
Mar22 |
211126 |
59.19 |
59.20 |
58.34 |
58.64 |
-1.62 |
20,598 |
97,876 |
+3,276 |
Hover/Click |
May22 |
211126 |
58.40 |
58.48 |
57.57 |
57.98 |
-1.46 |
10,470 |
69,997 |
+3 |
Hover/Click |
Jul22 |
211126 |
57.80 |
57.84 |
56.90 |
57.33 |
-1.41 |
5,764 |
42,748 |
-392 |
Hover/Click |
Aug22 |
211126 |
56.79 |
56.98 |
56.20 |
56.43 |
-1.38 |
1,321 |
9,112 |
-189 |
Hover/Click |
Sep22 |
211126 |
56.18 |
56.28 |
55.54 |
55.73 |
-1.38 |
2,088 |
7,066 |
-199 |
Hover/Click |
Oct22 |
211126 |
55.56 |
55.69 |
54.98 |
55.17 |
-1.36 |
1,166 |
7,436 |
-6 |
Hover/Click |
Dec22 |
211126 |
55.17 |
55.44 |
54.65 |
54.83 |
-1.37 |
2,307 |
24,284 |
+161 |
Hover/Click |
Jan23 |
211126 |
54.70 |
55.04 |
54.48 |
54.57 |
-1.34 |
120 |
1,001 |
+29 |
Hover/Click |
Total Volume and Open Interest |
119,688 |
431,185 |
-10 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211126 |
1028.9 |
1039.8 |
1010.0 |
1038.9 |
+5.5 |
12,213 |
49,983 |
-2,297 |
Hover/Click |
Mar22 |
211126 |
997.0 |
1004.7 |
981.9 |
1003.9 |
+2.1 |
8,423 |
73,605 |
+333 |
Hover/Click |
May22 |
211126 |
958.7 |
964.0 |
945.0 |
963.5 |
-0.3 |
1,502 |
37,446 |
-67 |
Hover/Click |
Jul22 |
211126 |
915.3 |
918.4 |
898.9 |
917.6 |
-3.0 |
846 |
19,892 |
+47 |
Hover/Click |
Nov22 |
211126 |
802.0 |
807.6 |
787.9 |
799.2 |
-8.4 |
1,065 |
15,266 |
+392 |
Hover/Click |
Total Volume and Open Interest |
24,076 |
198,999 |
-1,567 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
571.50 |
588.00 |
566.75 |
586.75 |
+7.00 |
179,297 |
246,746 |
-33,189 |
Hover/Click |
Mar22 |
211126 |
576.50 |
593.25 |
572.00 |
591.75 |
+6.25 |
159,453 |
731,557 |
+23,426 |
Hover/Click |
May22 |
211126 |
581.75 |
596.75 |
576.75 |
595.50 |
+5.50 |
25,068 |
207,473 |
+2,832 |
Hover/Click |
Jul22 |
211126 |
582.50 |
597.50 |
578.00 |
596.00 |
+5.50 |
22,075 |
184,148 |
+3,041 |
Hover/Click |
Sep22 |
211126 |
559.50 |
573.00 |
555.25 |
572.25 |
+5.50 |
4,073 |
59,865 |
-141 |
Hover/Click |
Dec22 |
211126 |
551.00 |
563.25 |
546.00 |
562.50 |
+4.25 |
15,726 |
157,630 |
+1,679 |
Hover/Click |
Mar23 |
211126 |
557.00 |
570.25 |
553.25 |
569.50 |
+4.50 |
505 |
8,747 |
+80 |
Hover/Click |
May23 |
211126 |
570.25 |
571.75 |
557.75 |
571.00 |
+4.00 |
6 |
1,036 |
+4 |
Hover/Click |
Jul23 |
211126 |
558.25 |
570.00 |
553.25 |
569.50 |
+4.25 |
429 |
6,898 |
+287 |
Hover/Click |
Sep23 |
211126 |
522.25 |
522.25 |
522.25 |
522.25 |
+2.75 |
9 |
222 |
+4 |
Hover/Click |
Total Volume and Open Interest |
406,826 |
1,611,856 |
-2,006 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
821.25 |
830.50 |
810.00 |
825.50 |
-11.25 |
29,297 |
55,099 |
-5,288 |
Hover/Click |
Mar22 |
211126 |
833.00 |
845.25 |
823.25 |
840.25 |
-10.00 |
50,430 |
192,612 |
+3,931 |
Hover/Click |
May22 |
211126 |
846.25 |
850.75 |
829.75 |
846.50 |
-10.00 |
10,398 |
52,925 |
+435 |
Hover/Click |
Jul22 |
211126 |
828.00 |
837.25 |
819.25 |
834.00 |
-9.25 |
10,243 |
72,224 |
+340 |
Hover/Click |
Sep22 |
211126 |
819.25 |
832.75 |
816.50 |
830.00 |
-9.00 |
2,909 |
13,234 |
+474 |
Hover/Click |
Dec22 |
211126 |
827.00 |
835.75 |
820.25 |
832.50 |
-8.75 |
2,763 |
29,871 |
+105 |
Hover/Click |
Total Volume and Open Interest |
106,943 |
425,301 |
+321 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211126 |
855.50 |
870.25 |
845.00 |
865.00 |
-8.25 |
21,891 |
17,413 |
-5,872 |
Hover/Click |
Mar22 |
211126 |
857.25 |
872.75 |
848.25 |
869.00 |
-8.00 |
30,892 |
128,793 |
+3,840 |
Hover/Click |
May22 |
211126 |
858.00 |
870.25 |
848.00 |
867.50 |
-8.50 |
5,379 |
30,677 |
+336 |
Hover/Click |
Jul22 |
211126 |
842.00 |
851.00 |
833.75 |
848.75 |
-8.50 |
6,010 |
37,685 |
+788 |
Hover/Click |
Sep22 |
211126 |
835.25 |
846.75 |
834.00 |
844.50 |
-8.50 |
2,988 |
12,674 |
+668 |
Hover/Click |
Dec22 |
211126 |
836.00 |
849.75 |
835.25 |
848.25 |
-8.25 |
949 |
9,480 |
+93 |
Hover/Click |
Mar23 |
211126 |
846.75 |
846.75 |
846.75 |
846.75 |
-7.75 |
43 |
998 |
-8 |
Hover/Click |
Total Volume and Open Interest |
68,241 |
239,102 |
-119 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211126 |
1022.25 |
1043.50 |
1012.75 |
1039.50 |
+2.75 |
4,368 |
7,874 |
-1,284 |
Hover/Click |
Mar22 |
211126 |
1026.00 |
1052.00 |
1020.75 |
1048.50 |
+3.50 |
9,046 |
46,083 |
+1,165 |
Hover/Click |
May22 |
211126 |
1017.00 |
1044.75 |
1015.75 |
1039.25 |
+2.50 |
2,977 |
11,501 |
+1,094 |
Hover/Click |
Jul22 |
211126 |
990.00 |
1017.75 |
987.50 |
1010.50 |
+0.75 |
751 |
4,728 |
+135 |
Hover/Click |
Sep22 |
211126 |
932.50 |
945.00 |
930.25 |
942.00 |
-2.25 |
610 |
4,505 |
+166 |
Hover/Click |
Dec22 |
211126 |
924.00 |
935.00 |
921.75 |
933.50 |
-1.50 |
133 |
1,252 |
+51 |
Hover/Click |
Total Volume and Open Interest |
17,900 |
75,958 |
+1,340 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
748.50 |
757.75 |
735.25 |
755.00 |
+4.50 |
447 |
1,092 |
-161 |
Hover/Click |
Mar22 |
211126 |
742.00 |
760.00 |
735.00 |
759.75 |
+9.50 |
838 |
3,370 |
+194 |
Hover/Click |
May22 |
211126 |
725.75 |
744.25 |
724.00 |
743.75 |
+8.25 |
48 |
542 |
+6 |
Hover/Click |
Jul22 |
211126 |
681.00 |
694.75 |
677.00 |
694.75 |
+9.25 |
17 |
304 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,362 |
5,625 |
+48 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
211126 |
14.44 |
14.44 |
14.09 |
14.29 |
-0.17 |
399 |
7,896 |
+44 |
Hover/Click |
Mar22 |
211126 |
14.56 |
14.61 |
14.33 |
14.52 |
-0.17 |
142 |
1,105 |
+88 |
Hover/Click |
May22 |
211126 |
14.66 |
14.66 |
14.66 |
14.66 |
-0.16 |
0 |
88 |
+0 |
Hover/Click |
Jul22 |
211126 |
14.73 |
14.73 |
14.73 |
14.73 |
-0.10 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
541 |
9,195 |
+132 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
136.400 |
138.350 |
136.285 |
138.100 |
+0.200 |
9,547 |
38,804 |
-2,444 |
Hover/Click |
Feb22 |
211126 |
138.950 |
141.450 |
138.685 |
141.200 |
+0.320 |
20,887 |
124,432 |
+379 |
Hover/Click |
Apr22 |
211126 |
142.300 |
144.150 |
142.050 |
143.850 |
-0.050 |
10,658 |
72,312 |
+555 |
Hover/Click |
Jun22 |
211126 |
137.330 |
139.000 |
136.900 |
138.830 |
-0.070 |
8,576 |
48,346 |
+981 |
Hover/Click |
Aug22 |
211126 |
136.000 |
137.550 |
135.650 |
137.485 |
-0.065 |
3,316 |
17,401 |
+220 |
Hover/Click |
Oct22 |
211126 |
138.630 |
140.000 |
138.630 |
139.900 |
-0.300 |
1,124 |
5,378 |
+99 |
Hover/Click |
Total Volume and Open Interest |
54,759 |
309,670 |
-23 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
211126 |
164.080 |
168.185 |
164.000 |
167.150 |
+0.215 |
6,067 |
20,768 |
-488 |
Hover/Click |
Mar22 |
211126 |
165.285 |
168.700 |
165.185 |
167.985 |
+0.085 |
2,922 |
10,799 |
+162 |
Hover/Click |
Apr22 |
211126 |
167.500 |
170.400 |
167.350 |
169.880 |
+0.080 |
1,119 |
3,228 |
+125 |
Hover/Click |
May22 |
211126 |
168.750 |
171.600 |
168.550 |
171.050 |
-0.030 |
682 |
3,331 |
+70 |
Hover/Click |
Aug22 |
211126 |
176.580 |
178.250 |
175.830 |
177.900 |
+0.050 |
375 |
2,796 |
+49 |
Hover/Click |
Sep22 |
211126 |
178.000 |
178.750 |
177.580 |
178.630 |
+0.080 |
200 |
546 |
+77 |
Hover/Click |
Oct22 |
211126 |
178.950 |
179.000 |
178.100 |
178.950 |
unch |
73 |
129 |
+32 |
Hover/Click |
Total Volume and Open Interest |
11,439 |
41,604 |
+28 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
75.100 |
75.900 |
73.050 |
73.200 |
-2.230 |
7,444 |
31,871 |
-658 |
Hover/Click |
Feb22 |
211126 |
83.750 |
84.680 |
80.430 |
81.030 |
-3.220 |
10,513 |
87,858 |
+1,632 |
Hover/Click |
Apr22 |
211126 |
87.530 |
88.300 |
84.530 |
85.400 |
-2.650 |
4,148 |
55,595 |
+610 |
Hover/Click |
May22 |
211126 |
92.100 |
92.100 |
89.650 |
90.400 |
-2.000 |
19 |
1,426 |
+6 |
|
Jun22 |
211126 |
97.050 |
97.650 |
94.380 |
95.630 |
-1.850 |
1,683 |
29,409 |
+278 |
Hover/Click |
Jul22 |
211126 |
96.350 |
97.400 |
94.350 |
95.550 |
-1.680 |
766 |
14,781 |
+138 |
Hover/Click |
Aug22 |
211126 |
95.230 |
96.350 |
93.280 |
94.580 |
-1.550 |
752 |
9,943 |
+284 |
Hover/Click |
Oct22 |
211126 |
81.250 |
81.680 |
78.950 |
80.180 |
-1.420 |
407 |
5,188 |
+203 |
Hover/Click |
Total Volume and Open Interest |
25,744 |
237,280 |
+2,496 |
|
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 |
211126 |
2340 |
2340 |
2340 |
2340 |
-116 |
0 |
689 |
-117 |
Hover/Click |
Mar22 |
211126 |
2482 |
2489 |
2388 |
2396 |
-116 |
16,227 |
107,342 |
-519 |
Hover/Click |
May22 |
211126 |
2506 |
2506 |
2410 |
2417 |
-109 |
9,690 |
46,664 |
+1,585 |
Hover/Click |
Jul22 |
211126 |
2500 |
2500 |
2417 |
2426 |
-97 |
2,722 |
25,559 |
+463 |
Hover/Click |
Sep22 |
211126 |
2513 |
2513 |
2424 |
2432 |
-88 |
1,265 |
18,073 |
+162 |
Hover/Click |
Dec22 |
211126 |
2500 |
2500 |
2426 |
2431 |
-81 |
301 |
19,410 |
-9 |
Hover/Click |
Mar23 |
211126 |
2478 |
2478 |
2425 |
2430 |
-75 |
117 |
13,309 |
-7 |
Hover/Click |
Total Volume and Open Interest |
30,359 |
236,246 |
+1,564 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211126 |
242.20 |
245.45 |
242.15 |
243.85 |
-2.45 |
85 |
576 |
-70 |
Hover/Click |
Mar22 |
211126 |
243.95 |
244.70 |
238.30 |
242.95 |
-2.45 |
25,159 |
135,760 |
-1,024 |
Hover/Click |
May22 |
211126 |
244.20 |
244.20 |
237.80 |
242.15 |
-2.65 |
10,010 |
50,371 |
-1,404 |
Hover/Click |
Jul22 |
211126 |
243.00 |
243.20 |
237.85 |
241.35 |
-2.80 |
5,273 |
31,706 |
-792 |
Hover/Click |
Sep22 |
211126 |
241.20 |
242.45 |
237.15 |
240.50 |
-2.95 |
3,500 |
16,409 |
+270 |
Hover/Click |
Dec22 |
211126 |
243.60 |
243.60 |
237.45 |
240.55 |
-3.15 |
2,618 |
22,692 |
+185 |
Hover/Click |
Total Volume and Open Interest |
47,432 |
272,527 |
-2,636 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211126 |
126.95 |
128.30 |
123.00 |
123.60 |
-4.85 |
479 |
8,407 |
-76 |
Hover/Click |
Mar22 |
211126 |
128.65 |
129.60 |
125.30 |
125.65 |
-4.25 |
83 |
2,076 |
+31 |
Hover/Click |
May22 |
211126 |
130.75 |
130.75 |
127.40 |
127.50 |
-4.45 |
5 |
821 |
+2 |
Hover/Click |
Jul22 |
211126 |
132.80 |
132.80 |
130.20 |
130.20 |
-4.30 |
2 |
71 |
+2 |
Hover/Click |
Sep22 |
211126 |
131.80 |
131.80 |
131.80 |
131.80 |
-4.30 |
|
|
|
Hover/Click |
Nov22 |
211126 |
132.80 |
132.80 |
132.80 |
132.80 |
-4.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
569 |
11,375 |
-41 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211126 |
19.70 |
19.73 |
19.15 |
19.35 |
-0.58 |
50,674 |
388,691 |
-1,416 |
Hover/Click |
May22 |
211126 |
19.40 |
19.40 |
18.76 |
18.94 |
-0.65 |
16,095 |
156,271 |
-1,156 |
Hover/Click |
Jul22 |
211126 |
19.00 |
19.03 |
18.43 |
18.60 |
-0.63 |
9,531 |
126,809 |
+829 |
Hover/Click |
Oct22 |
211126 |
18.83 |
18.83 |
18.21 |
18.38 |
-0.59 |
7,451 |
108,098 |
+628 |
Hover/Click |
Mar23 |
211126 |
18.65 |
18.65 |
18.06 |
18.22 |
-0.58 |
1,967 |
56,653 |
+7 |
Hover/Click |
May23 |
211126 |
17.62 |
17.62 |
17.19 |
17.32 |
-0.48 |
582 |
22,886 |
+242 |
Hover/Click |
Jul23 |
211126 |
16.82 |
16.92 |
16.55 |
16.68 |
-0.40 |
375 |
25,530 |
+39 |
Hover/Click |
Oct23 |
211126 |
16.45 |
16.45 |
16.14 |
16.28 |
-0.29 |
465 |
22,402 |
+252 |
Hover/Click |
Total Volume and Open Interest |
87,468 |
920,493 |
-367 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211126 |
1663 |
1666 |
1616 |
1626 |
-55 |
1,676 |
32,606 |
-415 |
Hover/Click |
Mar22 |
211126 |
1708 |
1708 |
1650 |
1657 |
-61 |
7,818 |
79,488 |
-556 |
Hover/Click |
May22 |
211126 |
1720 |
1720 |
1667 |
1673 |
-57 |
4,402 |
40,220 |
+595 |
Hover/Click |
Jul22 |
211126 |
1717 |
1717 |
1674 |
1680 |
-48 |
3,110 |
31,834 |
+197 |
Hover/Click |
Sep22 |
211126 |
1710 |
1717 |
1681 |
1687 |
-42 |
1,864 |
38,078 |
+181 |
Hover/Click |
Dec22 |
211126 |
1712 |
1718 |
1684 |
1692 |
-35 |
1,465 |
42,596 |
+48 |
Hover/Click |
Mar23 |
211126 |
1711 |
1718 |
1685 |
1692 |
-33 |
710 |
17,724 |
+52 |
Hover/Click |
Total Volume and Open Interest |
21,056 |
295,861 |
+107 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211126 |
507.50 |
509.00 |
495.80 |
501.40 |
-9.80 |
2,631 |
32,074 |
-156 |
Hover/Click |
May22 |
211126 |
507.20 |
507.70 |
493.80 |
499.60 |
-10.90 |
501 |
14,081 |
-27 |
Hover/Click |
Aug22 |
211126 |
502.80 |
503.50 |
488.40 |
494.40 |
-12.50 |
164 |
8,506 |
-19 |
Hover/Click |
Oct22 |
211126 |
495.10 |
495.90 |
482.10 |
488.10 |
-10.70 |
95 |
7,196 |
+38 |
Hover/Click |
Dec22 |
211126 |
494.90 |
494.90 |
482.40 |
487.40 |
-9.50 |
27 |
2,175 |
+16 |
Hover/Click |
Total Volume and Open Interest |
3,503 |
65,328 |
-108 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec21 |
211126 |
117.50 |
118.50 |
114.97 |
116.60 |
-3.78 |
214 |
326 |
-149 |
Hover/Click |
Mar22 |
211126 |
114.47 |
114.49 |
110.81 |
111.78 |
-4.00 |
9,877 |
154,743 |
-758 |
Hover/Click |
May22 |
211126 |
112.85 |
112.86 |
109.18 |
109.93 |
-4.17 |
3,068 |
43,214 |
+1,096 |
Hover/Click |
Jul22 |
211126 |
109.50 |
109.50 |
106.35 |
106.85 |
-3.63 |
733 |
25,673 |
+112 |
Hover/Click |
Oct22 |
211126 |
94.77 |
94.77 |
94.77 |
94.77 |
-2.61 |
0 |
35 |
+0 |
Hover/Click |
Dec22 |
211126 |
91.36 |
91.36 |
89.50 |
89.77 |
-1.99 |
309 |
31,452 |
+130 |
Hover/Click |
Total Volume and Open Interest |
14,242 |
261,005 |
+452 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211126 |
770.8 |
779.5 |
764.2 |
766.2 |
-25.3 |
175 |
1,300 |
+24 |
|
Mar22 |
211126 |
775.6 |
775.6 |
765.6 |
766.0 |
-21.5 |
63 |
377 |
+20 |
|
May22 |
211126 |
793.6 |
793.6 |
779.8 |
779.8 |
-15.3 |
7 |
59 |
-4 |
|
Jul22 |
211126 |
771.0 |
771.0 |
771.0 |
771.0 |
-19.1 |
2 |
12 |
+1 |
|
Sep22 |
211126 |
780.0 |
780.0 |
780.0 |
780.0 |
-19.1 |
0 |
2 |
+0 |
|
Nov22 |
211126 |
785.0 |
785.0 |
785.0 |
785.0 |
-19.1 |
0 |
1 |
+0 |
|
Jan23 |
211126 |
785.0 |
785.0 |
785.0 |
785.0 |
-19.1 |
|
|
|
|
Total Volume and Open Interest |
247 |
1,751 |
+41 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan22 |
211126 |
78.34 |
78.65 |
67.40 |
68.15 |
-10.24 |
506,987 |
379,241 |
-5,610 |
Hover/Click |
Feb22 |
211126 |
77.75 |
78.07 |
67.14 |
67.84 |
-9.97 |
171,028 |
201,630 |
+13,097 |
Hover/Click |
Mar22 |
211126 |
77.09 |
77.42 |
66.77 |
67.48 |
-9.67 |
121,052 |
169,348 |
+3,613 |
Hover/Click |
Apr22 |
211126 |
76.52 |
76.76 |
66.40 |
67.09 |
-9.42 |
67,393 |
91,600 |
-3,794 |
Hover/Click |
May22 |
211126 |
75.87 |
76.15 |
66.03 |
66.70 |
-9.18 |
53,178 |
68,243 |
+396 |
Hover/Click |
Jun22 |
211126 |
75.32 |
75.56 |
65.62 |
66.30 |
-8.95 |
84,306 |
177,715 |
-764 |
Hover/Click |
Jul22 |
211126 |
74.24 |
74.94 |
65.25 |
65.91 |
-8.74 |
26,380 |
52,725 |
+4,387 |
Hover/Click |
Aug22 |
211126 |
74.38 |
74.38 |
64.98 |
65.52 |
-8.54 |
15,661 |
46,152 |
+1,925 |
Hover/Click |
Sep22 |
211126 |
73.43 |
73.81 |
64.88 |
65.12 |
-8.36 |
21,847 |
79,022 |
-2,720 |
Hover/Click |
Oct22 |
211126 |
73.02 |
73.20 |
64.40 |
64.73 |
-8.18 |
2,921 |
40,620 |
+625 |
Hover/Click |
Nov22 |
211126 |
72.67 |
72.67 |
64.08 |
64.36 |
-8.01 |
3,184 |
43,321 |
+386 |
Hover/Click |
Dec22 |
211126 |
71.96 |
72.26 |
63.48 |
63.98 |
-7.88 |
57,609 |
217,830 |
+3,492 |
Hover/Click |
Jan23 |
211126 |
67.50 |
67.50 |
63.41 |
63.61 |
-7.73 |
5,730 |
33,430 |
+1,374 |
Hover/Click |
Feb23 |
211126 |
63.13 |
63.53 |
63.08 |
63.26 |
-7.58 |
2,129 |
26,312 |
+301 |
Hover/Click |
Mar23 |
211126 |
70.20 |
70.20 |
62.85 |
62.93 |
-7.45 |
3,084 |
36,011 |
+119 |
Hover/Click |
Apr23 |
211126 |
62.63 |
62.63 |
62.62 |
62.63 |
-7.32 |
573 |
15,969 |
+127 |
Hover/Click |
Total Volume and Open Interest |
1,175,187 |
2,028,573 |
+17,103 |
|
e-miNY Crude Oil(NYM) |
Jan22 |
211126 |
78.325 |
78.650 |
67.375 |
68.150 |
-10.250 |
26,392 |
3,237 |
+140 |
|
Feb22 |
211126 |
77.875 |
78.050 |
67.150 |
67.850 |
-9.950 |
1,030 |
395 |
+15 |
|
Mar22 |
211126 |
77.175 |
77.250 |
67.000 |
67.475 |
-9.675 |
132 |
446 |
+16 |
|
Apr22 |
211126 |
76.100 |
76.550 |
67.100 |
67.100 |
-9.400 |
13 |
73 |
-2 |
|
May22 |
211126 |
74.425 |
74.425 |
66.700 |
66.700 |
-9.175 |
5 |
64 |
+2 |
|
Jun22 |
211126 |
70.500 |
70.500 |
66.300 |
66.300 |
-8.950 |
5 |
171 |
-1 |
|
Jul22 |
211126 |
72.300 |
72.300 |
65.900 |
65.900 |
-8.750 |
4 |
21 |
-1 |
|
Aug22 |
211126 |
70.500 |
70.500 |
65.525 |
65.525 |
-8.525 |
0 |
7 |
+0 |
|
Sep22 |
211126 |
72.250 |
72.250 |
65.125 |
65.125 |
-8.350 |
1 |
6 |
-1 |
|
Oct22 |
211126 |
67.300 |
67.300 |
64.725 |
64.725 |
-8.175 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
27,610 |
4,629 |
+160 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Dec21 |
211126 |
237.95 |
238.45 |
208.97 |
209.45 |
-28.85 |
41,386 |
29,488 |
-10,082 |
Hover/Click |
Jan22 |
211126 |
237.49 |
238.16 |
208.43 |
209.07 |
-28.87 |
78,263 |
102,922 |
+4,943 |
Hover/Click |
Feb22 |
211126 |
236.90 |
237.46 |
207.97 |
208.70 |
-28.53 |
26,033 |
39,386 |
+440 |
Hover/Click |
Mar22 |
211126 |
235.38 |
236.07 |
207.07 |
207.76 |
-28.03 |
16,263 |
37,275 |
-250 |
Hover/Click |
Apr22 |
211126 |
233.17 |
233.73 |
205.00 |
205.97 |
-27.56 |
9,295 |
23,177 |
+956 |
Hover/Click |
May22 |
211126 |
231.50 |
231.70 |
204.10 |
204.62 |
-27.15 |
3,809 |
10,953 |
+222 |
Hover/Click |
Jun22 |
211126 |
229.51 |
230.73 |
203.06 |
203.80 |
-26.53 |
6,160 |
31,141 |
-300 |
Hover/Click |
Jul22 |
211126 |
225.00 |
229.70 |
203.10 |
203.49 |
-26.11 |
904 |
9,976 |
+123 |
Hover/Click |
Aug22 |
211126 |
222.00 |
229.10 |
203.10 |
203.31 |
-25.73 |
636 |
5,210 |
+67 |
Hover/Click |
Sep22 |
211126 |
222.00 |
222.00 |
203.30 |
203.41 |
-25.31 |
979 |
6,663 |
+171 |
Hover/Click |
Oct22 |
211126 |
223.00 |
223.00 |
203.61 |
203.61 |
-24.93 |
856 |
4,847 |
+137 |
Hover/Click |
Nov22 |
211126 |
220.00 |
220.00 |
203.77 |
203.77 |
-24.61 |
561 |
3,493 |
+2 |
Hover/Click |
Dec22 |
211126 |
226.50 |
228.70 |
203.10 |
203.83 |
-24.35 |
1,463 |
17,374 |
+235 |
Hover/Click |
Jan23 |
211126 |
210.57 |
210.65 |
203.82 |
203.82 |
-24.07 |
210 |
3,178 |
+79 |
Hover/Click |
Total Volume and Open Interest |
187,363 |
338,034 |
-3,192 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Dec21 |
211126 |
231.40 |
232.17 |
202.00 |
202.94 |
-29.03 |
43,996 |
38,002 |
-11,767 |
Hover/Click |
Jan22 |
211126 |
226.27 |
227.00 |
197.43 |
198.11 |
-28.48 |
88,451 |
151,426 |
+6,070 |
Hover/Click |
Feb22 |
211126 |
224.55 |
225.31 |
196.40 |
197.01 |
-28.02 |
25,582 |
36,713 |
+1,865 |
Hover/Click |
Mar22 |
211126 |
224.92 |
225.63 |
197.06 |
197.76 |
-27.64 |
9,249 |
27,079 |
+875 |
Hover/Click |
Apr22 |
211126 |
236.13 |
236.60 |
208.99 |
209.86 |
-26.77 |
5,843 |
18,075 |
-262 |
Hover/Click |
May22 |
211126 |
234.50 |
234.50 |
209.46 |
210.19 |
-25.90 |
4,392 |
9,369 |
+194 |
Hover/Click |
Jun22 |
211126 |
233.94 |
234.71 |
208.33 |
209.18 |
-25.25 |
11,153 |
17,583 |
-735 |
Hover/Click |
Jul22 |
211126 |
224.66 |
224.66 |
206.30 |
207.14 |
-24.69 |
10,084 |
10,326 |
+361 |
Hover/Click |
Aug22 |
211126 |
208.50 |
228.70 |
203.70 |
204.38 |
-24.29 |
5,758 |
2,723 |
+39 |
Hover/Click |
Sep22 |
211126 |
215.00 |
225.10 |
200.50 |
200.99 |
-24.03 |
2,068 |
7,145 |
+178 |
Hover/Click |
Total Volume and Open Interest |
208,131 |
334,006 |
-2,764 |
|
e-miNY RBOB Gasoline(NYM) |
Dec21 |
211126 |
202.94 |
202.94 |
202.94 |
202.94 |
-29.03 |
0 |
2 |
+0 |
|
Jan22 |
211126 |
198.11 |
198.11 |
198.11 |
198.11 |
-28.48 |
1 |
1 |
+1 |
|
Feb22 |
211126 |
197.01 |
197.01 |
197.01 |
197.01 |
-28.02 |
|
|
|
|
Mar22 |
211126 |
197.76 |
197.76 |
197.76 |
197.76 |
-27.64 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Dec21 |
211126 |
5.025 |
5.562 |
4.983 |
5.447 |
+0.379 |
47,431 |
16,533 |
-7,470 |
Hover/Click |
Jan22 |
211126 |
5.069 |
5.518 |
5.026 |
5.477 |
+0.363 |
122,012 |
260,410 |
-3,707 |
Hover/Click |
Feb22 |
211126 |
4.980 |
5.400 |
4.944 |
5.364 |
+0.347 |
21,336 |
79,430 |
+447 |
Hover/Click |
Mar22 |
211126 |
4.755 |
5.088 |
4.716 |
5.044 |
+0.263 |
31,176 |
168,113 |
+1,720 |
Hover/Click |
Apr22 |
211126 |
4.216 |
4.363 |
4.195 |
4.352 |
+0.137 |
23,841 |
118,863 |
+808 |
Hover/Click |
May22 |
211126 |
4.157 |
4.292 |
4.120 |
4.285 |
+0.129 |
9,949 |
137,394 |
+344 |
Hover/Click |
Jun22 |
211126 |
4.185 |
4.317 |
4.166 |
4.310 |
+0.126 |
3,704 |
45,094 |
+104 |
Hover/Click |
Jul22 |
211126 |
4.227 |
4.354 |
4.215 |
4.346 |
+0.120 |
2,933 |
43,021 |
-241 |
Hover/Click |
Aug22 |
211126 |
4.212 |
4.357 |
4.212 |
4.350 |
+0.121 |
2,458 |
32,158 |
+196 |
Hover/Click |
Sep22 |
211126 |
4.195 |
4.338 |
4.195 |
4.330 |
+0.119 |
2,210 |
37,832 |
+142 |
Hover/Click |
Oct22 |
211126 |
4.245 |
4.375 |
4.228 |
4.367 |
+0.123 |
12,380 |
87,738 |
+255 |
Hover/Click |
Nov22 |
211126 |
4.333 |
4.456 |
4.327 |
4.454 |
+0.123 |
1,956 |
35,219 |
-46 |
Hover/Click |
Dec22 |
211126 |
4.511 |
4.632 |
4.501 |
4.624 |
+0.123 |
2,651 |
27,324 |
-166 |
Hover/Click |
Jan23 |
211126 |
4.588 |
4.714 |
4.582 |
4.706 |
+0.120 |
11,129 |
34,273 |
-401 |
Hover/Click |
Feb23 |
211126 |
4.483 |
4.550 |
4.457 |
4.545 |
+0.113 |
2,654 |
11,513 |
+67 |
Hover/Click |
Mar23 |
211126 |
4.119 |
4.146 |
4.060 |
4.144 |
+0.095 |
5,413 |
27,278 |
+690 |
Hover/Click |
Total Volume and Open Interest |
308,301 |
1,280,907 |
-6,668 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211126 |
81.65 |
81.66 |
72.14 |
72.72 |
-9.50 |
231,071 |
166,588 |
-26,640 |
Hover/Click |
Feb22 |
211126 |
80.37 |
80.42 |
70.99 |
71.59 |
-9.33 |
265,667 |
550,381 |
-4,107 |
Hover/Click |
Mar22 |
211126 |
79.80 |
79.83 |
70.62 |
71.21 |
-9.15 |
138,927 |
305,131 |
+6,084 |
Hover/Click |
Apr22 |
211126 |
79.27 |
79.28 |
70.25 |
70.83 |
-8.97 |
62,410 |
117,352 |
+966 |
Hover/Click |
May22 |
211126 |
78.73 |
78.73 |
69.83 |
70.40 |
-8.84 |
35,851 |
86,009 |
+3,175 |
Hover/Click |
Jun22 |
211126 |
78.16 |
78.16 |
69.37 |
69.94 |
-8.72 |
70,644 |
206,589 |
+7,121 |
Hover/Click |
Jul22 |
211126 |
78.00 |
78.00 |
68.98 |
69.46 |
-8.62 |
11,365 |
63,905 |
-92 |
Hover/Click |
Aug22 |
211126 |
76.85 |
76.91 |
68.59 |
69.05 |
-8.50 |
7,296 |
45,751 |
-716 |
Hover/Click |
Sep22 |
211126 |
76.35 |
76.41 |
68.23 |
68.68 |
-8.38 |
18,263 |
58,733 |
+3,365 |
Hover/Click |
Oct22 |
211126 |
74.50 |
74.50 |
68.32 |
68.32 |
-8.26 |
2,627 |
31,161 |
-208 |
Hover/Click |
Nov22 |
211126 |
68.02 |
68.02 |
68.02 |
68.02 |
-8.12 |
3,843 |
29,955 |
-175 |
Hover/Click |
Dec22 |
211126 |
75.01 |
75.19 |
67.31 |
67.74 |
-7.99 |
39,625 |
197,952 |
-620 |
Hover/Click |
Jan23 |
211126 |
67.44 |
67.44 |
67.44 |
67.44 |
-7.86 |
1,482 |
20,380 |
+100 |
Hover/Click |
Feb23 |
211126 |
67.14 |
67.14 |
67.14 |
67.14 |
-7.74 |
1,331 |
27,012 |
-327 |
Hover/Click |
Total Volume and Open Interest |
911,322 |
2,281,983 |
-10,505 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211126 |
685.75 |
685.75 |
596.25 |
604.25 |
-84.25 |
51,273 |
116,401 |
-6,835 |
Hover/Click |
Jan22 |
211126 |
682.75 |
684.00 |
596.50 |
604.25 |
-83.00 |
76,840 |
187,789 |
-443 |
Hover/Click |
Feb22 |
211126 |
682.50 |
682.50 |
596.25 |
604.50 |
-81.50 |
35,831 |
92,859 |
+2,153 |
Hover/Click |
Mar22 |
211126 |
679.25 |
679.50 |
595.00 |
603.25 |
-79.50 |
23,084 |
76,192 |
-21 |
Hover/Click |
Apr22 |
211126 |
674.50 |
674.50 |
592.25 |
600.50 |
-77.50 |
10,717 |
29,774 |
-53 |
Hover/Click |
May22 |
211126 |
670.00 |
670.00 |
589.75 |
598.00 |
-75.25 |
6,110 |
25,090 |
-391 |
Hover/Click |
Jun22 |
211126 |
665.75 |
665.75 |
587.25 |
595.50 |
-73.50 |
11,916 |
71,328 |
+1,489 |
Hover/Click |
Jul22 |
211126 |
650.00 |
650.00 |
586.00 |
594.00 |
-72.00 |
1,728 |
19,805 |
+433 |
Hover/Click |
Aug22 |
211126 |
646.50 |
646.50 |
587.75 |
593.50 |
-70.50 |
1,147 |
10,991 |
+56 |
Hover/Click |
Sep22 |
211126 |
659.50 |
659.50 |
585.25 |
593.25 |
-69.50 |
1,582 |
14,107 |
+70 |
Hover/Click |
Total Volume and Open Interest |
228,697 |
743,707 |
-1,801 |
|
Ethanol(CBOT) |
Dec21 |
211126 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
Jan22 |
211126 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211126 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211126 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211126 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211126 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211126 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211126 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211126 |
77.23 |
77.41 |
67.42 |
68.15 |
-9.95 |
22,439 |
57,341 |
-1,154 |
Hover/Click |
Feb22 |
211126 |
76.70 |
76.74 |
67.18 |
67.84 |
-9.69 |
22,756 |
37,067 |
+1,082 |
Hover/Click |
Mar22 |
211126 |
76.10 |
76.12 |
67.00 |
67.48 |
-9.43 |
14,330 |
42,135 |
-457 |
Hover/Click |
Apr22 |
211126 |
73.35 |
73.35 |
66.98 |
67.09 |
-9.21 |
6,379 |
15,789 |
+939 |
Hover/Click |
May22 |
211126 |
72.85 |
72.85 |
66.69 |
66.70 |
-9.01 |
3,586 |
11,217 |
+25 |
Hover/Click |
Jun22 |
211126 |
73.84 |
73.84 |
66.18 |
66.30 |
-8.82 |
10,417 |
65,373 |
+550 |
Hover/Click |
Jul22 |
211126 |
71.85 |
71.85 |
65.91 |
65.91 |
-8.65 |
1,219 |
7,219 |
-44 |
Hover/Click |
Aug22 |
211126 |
70.22 |
70.22 |
65.52 |
65.52 |
-8.48 |
196 |
5,630 |
+3 |
Hover/Click |
Sep22 |
211126 |
72.60 |
72.60 |
65.12 |
65.12 |
-8.34 |
3,363 |
16,908 |
+867 |
Hover/Click |
Oct22 |
211126 |
64.73 |
64.73 |
64.73 |
64.73 |
-8.20 |
282 |
6,609 |
-34 |
Hover/Click |
Nov22 |
211126 |
64.36 |
64.36 |
64.36 |
64.36 |
-8.06 |
172 |
7,758 |
-112 |
Hover/Click |
Dec22 |
211126 |
70.47 |
70.47 |
63.94 |
63.98 |
-7.97 |
6,728 |
78,259 |
+423 |
Hover/Click |
Jan23 |
211126 |
63.61 |
63.61 |
63.61 |
63.61 |
-7.85 |
40 |
3,310 |
-19 |
Hover/Click |
Feb23 |
211126 |
63.26 |
63.26 |
63.26 |
63.26 |
-7.74 |
16 |
1,374 |
-1 |
Hover/Click |
Mar23 |
211126 |
62.93 |
62.93 |
62.93 |
62.93 |
-7.64 |
80 |
7,023 |
+0 |
Hover/Click |
Apr23 |
211126 |
62.63 |
62.63 |
62.63 |
62.63 |
-7.54 |
3 |
1,861 |
+3 |
Hover/Click |
Total Volume and Open Interest |
93,466 |
447,860 |
+2,043 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211126 |
96.730 |
96.770 |
96.010 |
96.105 |
-0.767 |
14,110 |
54,639 |
-59 |
Hover/Click |
Mar22 |
211126 |
96.650 |
96.685 |
95.945 |
96.035 |
-0.767 |
286 |
2,686 |
+118 |
Hover/Click |
Jun22 |
211126 |
96.595 |
96.595 |
96.015 |
96.015 |
-0.762 |
14 |
438 |
+10 |
Hover/Click |
Total Volume and Open Interest |
14,410 |
57,763 |
+69 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
71.96 |
72.10 |
71.13 |
71.28 |
-0.64 |
71,953 |
186,364 |
+5,125 |
Hover/Click |
Mar22 |
211126 |
71.99 |
72.13 |
71.17 |
71.32 |
-0.64 |
1,250 |
1,249 |
-314 |
Hover/Click |
Jun22 |
211126 |
71.92 |
72.11 |
71.18 |
71.32 |
-0.64 |
12 |
42 |
-8 |
Hover/Click |
Total Volume and Open Interest |
73,226 |
188,033 |
+4,798 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
133.27 |
133.54 |
132.77 |
133.33 |
+0.11 |
75,398 |
206,500 |
+977 |
Hover/Click |
Mar22 |
211126 |
133.34 |
133.59 |
132.86 |
133.40 |
+0.12 |
1,349 |
4,343 |
+865 |
Hover/Click |
Jun22 |
211126 |
133.20 |
133.48 |
132.81 |
133.32 |
+0.14 |
2 |
495 |
+2 |
Hover/Click |
Total Volume and Open Interest |
76,916 |
213,313 |
+1,744 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
78.96 |
79.11 |
78.13 |
78.27 |
-0.65 |
75,197 |
142,826 |
-1,921 |
Hover/Click |
Mar22 |
211126 |
79.05 |
79.12 |
78.15 |
78.29 |
-0.65 |
636 |
4,018 |
+361 |
Hover/Click |
Jun22 |
211126 |
78.90 |
79.04 |
78.11 |
78.24 |
-0.63 |
58 |
1,296 |
+27 |
Hover/Click |
Sep22 |
211126 |
78.10 |
78.77 |
78.08 |
78.11 |
-0.62 |
3 |
205 |
-1 |
Hover/Click |
Total Volume and Open Interest |
76,139 |
150,275 |
-1,380 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
86.65 |
88.48 |
86.62 |
88.43 |
+1.81 |
102,908 |
248,996 |
+322 |
Hover/Click |
Mar22 |
211126 |
86.77 |
88.59 |
86.75 |
88.55 |
+1.81 |
453 |
1,579 |
+49 |
Hover/Click |
Jun22 |
211126 |
88.47 |
88.68 |
88.47 |
88.66 |
+1.80 |
11 |
162 |
+0 |
Hover/Click |
Total Volume and Open Interest |
103,418 |
251,801 |
+350 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
107.08 |
108.51 |
106.86 |
108.41 |
+1.32 |
22,349 |
51,985 |
+92 |
Hover/Click |
Mar22 |
211126 |
107.42 |
108.84 |
107.20 |
108.75 |
+1.33 |
66 |
362 |
+16 |
Hover/Click |
Jun22 |
211126 |
108.70 |
109.05 |
107.63 |
109.05 |
+1.33 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,415 |
52,412 |
+108 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
112.03 |
113.25 |
112.03 |
113.06 |
+1.04 |
179,263 |
679,624 |
+1,934 |
Hover/Click |
Mar22 |
211126 |
112.38 |
113.56 |
112.38 |
113.37 |
+1.04 |
3,270 |
22,487 |
+1,278 |
Hover/Click |
Jun22 |
211126 |
112.81 |
113.80 |
112.77 |
113.61 |
+1.03 |
103 |
1,556 |
+37 |
Hover/Click |
Total Volume and Open Interest |
184,105 |
711,685 |
+3,706 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
465.50 |
466.63 |
450.00 |
457.25 |
-7.50 |
74,041 |
184,077 |
+10,897 |
Hover/Click |
Mar22 |
211126 |
458.25 |
459.25 |
443.00 |
449.75 |
-7.75 |
29 |
161 |
+3 |
Hover/Click |
Total Volume and Open Interest |
74,070 |
184,243 |
+10,900 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
177.90 |
180.05 |
176.10 |
179.15 |
+0.50 |
14,428 |
27,747 |
-1,664 |
Hover/Click |
Jan22 |
211126 |
177.40 |
178.80 |
175.00 |
177.95 |
+0.50 |
5,342 |
6,558 |
+3,849 |
|
Feb22 |
211126 |
176.75 |
176.75 |
176.75 |
176.75 |
+0.65 |
5 |
10 |
+3 |
|
Mar22 |
211126 |
175.30 |
175.30 |
172.70 |
175.30 |
+0.40 |
2 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,777 |
34,375 |
+2,188 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
160~050 |
163~010 |
159~280 |
162~280 |
+2~280 |
890,024 |
415,912 |
-369,529 |
Hover/Click |
Mar22 |
211126 |
158~200 |
161~160 |
158~100 |
161~100 |
+2~280 |
605,449 |
837,037 |
+324,619 |
Hover/Click |
Jun22 |
211126 |
160~270 |
161~050 |
160~250 |
160~270 |
+2~130 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,495,473 |
1,252,959 |
-44,910 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
129~270 |
131~105 |
129~240 |
131~055 |
+1~110 |
3,340,651 |
1,791,148 |
-1,123,715 |
Hover/Click |
Mar22 |
211126 |
129~025 |
130~175 |
128~305 |
130~140 |
+1~125 |
2,086,457 |
2,333,725 |
+1,027,900 |
Hover/Click |
Jun22 |
211126 |
129~020 |
130~080 |
129~020 |
130~020 |
+1~125 |
10 |
13 |
+4 |
Hover/Click |
Total Volume and Open Interest |
5,427,118 |
4,124,886 |
-95,811 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
120~316 |
121~310 |
120~292 |
121~254 |
+0~256 |
3,178,382 |
1,607,111 |
-1,140,065 |
Hover/Click |
Mar22 |
211126 |
120~122 |
121~132 |
120~096 |
121~076 |
+0~272 |
2,537,895 |
2,486,589 |
+1,309,908 |
Hover/Click |
Jun22 |
211126 |
121~076 |
121~076 |
121~076 |
121~076 |
+0~272 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
5,716,277 |
4,093,700 |
+169,843 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
109~151 |
109~251 |
109~144 |
109~223 |
+0~070 |
1,662,753 |
800,175 |
-840,820 |
Hover/Click |
Mar22 |
211126 |
109~033 |
109~150 |
109~025 |
109~126 |
+0~090 |
1,366,247 |
1,332,545 |
+746,956 |
Hover/Click |
Jun22 |
211126 |
109~126 |
109~126 |
109~126 |
109~126 |
+0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,029,000 |
2,132,720 |
-93,864 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
99.770 |
99.795 |
99.768 |
99.787 |
+0.015 |
178,175 |
1,317,837 |
-4,256 |
|
Mar22 |
211126 |
99.680 |
99.755 |
99.670 |
99.730 |
+0.050 |
188,566 |
1,026,876 |
+7,169 |
|
Jun22 |
211126 |
99.455 |
99.605 |
99.445 |
99.570 |
+0.110 |
181,666 |
846,099 |
+4,728 |
|
Sep22 |
211126 |
99.220 |
99.415 |
99.195 |
99.370 |
+0.155 |
221,889 |
728,611 |
-13,737 |
|
Dec22 |
211126 |
98.940 |
99.170 |
98.910 |
99.115 |
+0.180 |
317,501 |
1,342,519 |
+7,555 |
|
Mar23 |
211126 |
98.725 |
98.975 |
98.700 |
98.920 |
+0.200 |
210,620 |
959,050 |
+15,333 |
|
Jun23 |
211126 |
98.510 |
98.775 |
98.480 |
98.715 |
+0.210 |
151,275 |
799,260 |
-46 |
|
Sep23 |
211126 |
98.320 |
98.595 |
98.305 |
98.535 |
+0.210 |
188,220 |
720,821 |
+3,092 |
|
Dec23 |
211126 |
98.220 |
98.495 |
98.205 |
98.435 |
+0.210 |
217,583 |
1,203,779 |
+13,553 |
|
Mar24 |
211126 |
98.165 |
98.425 |
98.150 |
98.370 |
+0.200 |
115,501 |
431,719 |
+13,516 |
|
Jun24 |
211126 |
98.135 |
98.380 |
98.120 |
98.330 |
+0.190 |
89,555 |
440,605 |
+868 |
|
Sep24 |
211126 |
98.105 |
98.340 |
98.095 |
98.290 |
+0.175 |
86,343 |
391,533 |
+1,357 |
|
Dec24 |
211126 |
98.090 |
98.310 |
98.070 |
98.270 |
+0.175 |
112,050 |
784,619 |
-5,180 |
|
Mar25 |
211126 |
98.090 |
98.295 |
98.075 |
98.270 |
+0.175 |
57,133 |
325,777 |
+2,111 |
|
Jun25 |
211126 |
98.095 |
98.290 |
98.085 |
98.270 |
+0.170 |
43,026 |
184,141 |
-1,229 |
|
Sep25 |
211126 |
98.095 |
98.280 |
98.080 |
98.270 |
+0.170 |
40,033 |
143,038 |
-985 |
|
Dec25 |
211126 |
98.080 |
98.265 |
98.065 |
98.250 |
+0.170 |
49,169 |
161,047 |
-427 |
|
Mar26 |
211126 |
98.075 |
98.255 |
98.065 |
98.245 |
+0.170 |
37,767 |
79,518 |
-1,678 |
|
Total Volume and Open Interest |
2,607,756 |
12,349,444 |
+52,975 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211126 |
194~18 |
199~26 |
194~01 |
199~17 |
+5~04 |
722,196 |
412,940 |
-439,975 |
|
Mar22 |
211126 |
194~02 |
199~13 |
193~17 |
199~03 |
+5~06 |
567,186 |
874,895 |
+427,818 |
|
Jun22 |
211126 |
199~03 |
199~03 |
199~03 |
199~03 |
+5~06 |
|
|
|
|
Total Volume and Open Interest |
1,289,382 |
1,287,835 |
-12,157 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211126 |
144~105 |
146~120 |
144~050 |
146~100 |
+2~010 |
1,064,329 |
564,908 |
-578,710 |
|
Mar22 |
211126 |
144~065 |
146~105 |
144~000 |
146~080 |
+2~040 |
823,718 |
1,005,140 |
+528,476 |
|
Jun22 |
211126 |
146~080 |
146~080 |
146~080 |
146~080 |
+2~040 |
|
|
|
|
Total Volume and Open Interest |
1,888,047 |
1,570,048 |
-50,234 |
|
30 Day Federal Funds(CBOT) |
Nov21 |
211126 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
4,269 |
107,120 |
+148 |
|
Dec21 |
211126 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,341 |
86,947 |
-487 |
|
Jan22 |
211126 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
7,202 |
113,508 |
+2,298 |
|
Feb22 |
211126 |
99.910 |
99.920 |
99.910 |
99.915 |
+0.005 |
14,493 |
117,332 |
+2,162 |
|
Mar22 |
211126 |
99.880 |
99.900 |
99.875 |
99.895 |
+0.020 |
9,640 |
49,666 |
-1,419 |
|
Apr22 |
211126 |
99.845 |
99.885 |
99.835 |
99.875 |
+0.035 |
37,788 |
156,846 |
+8,202 |
|
Total Volume and Open Interest |
207,552 |
1,298,421 |
+28,111 |
|
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 |
211126 |
212.84 |
216.32 |
212.74 |
215.78 |
+3.28 |
105,999 |
353,624 |
+3,235 |
|
Mar22 |
211126 |
211.80 |
214.34 |
211.80 |
213.94 |
+3.28 |
20,533 |
64,551 |
+4,179 |
|
Jun22 |
211126 |
212.88 |
212.88 |
212.88 |
212.88 |
+3.28 |
|
|
|
|
Total Volume and Open Interest |
126,532 |
418,175 |
+7,414 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211126 |
171.19 |
172.46 |
171.14 |
172.34 |
+1.36 |
794,330 |
1,532,242 |
+2,969 |
Hover/Click |
Mar22 |
211126 |
172.70 |
174.07 |
172.70 |
173.97 |
+1.44 |
35,707 |
147,884 |
+15,733 |
Hover/Click |
Jun22 |
211126 |
171.21 |
171.21 |
171.21 |
171.21 |
+1.36 |
1 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
830,038 |
1,680,152 |
+18,702 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211126 |
135.25 |
135.70 |
135.25 |
135.66 |
+0.48 |
429,693 |
1,397,573 |
-12,919 |
Hover/Click |
Mar22 |
211126 |
134.04 |
134.42 |
134.04 |
134.39 |
+0.49 |
19,357 |
131,935 |
+1,981 |
Hover/Click |
Jun22 |
211126 |
135.43 |
135.43 |
135.43 |
135.43 |
+0.48 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
449,050 |
1,529,508 |
-10,938 |
|
Euro-Schatz(EUREX) |
Dec21 |
211126 |
112.42 |
112.51 |
112.42 |
112.46 |
+0.04 |
301,377 |
1,248,053 |
+15,815 |
|
Mar22 |
211126 |
112.21 |
112.31 |
112.21 |
112.26 |
+0.07 |
53,757 |
161,972 |
+30,073 |
|
Jun22 |
211126 |
113.07 |
113.07 |
113.07 |
113.07 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
355,134 |
1,410,025 |
+45,888 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211126 |
100.570 |
100.570 |
100.570 |
100.570 |
-0.010 |
0 |
1,148 |
+0 |
|
Mar22 |
211126 |
100.530 |
100.530 |
100.530 |
100.530 |
+0.005 |
0 |
1,103 |
+0 |
|
Jun22 |
211126 |
100.480 |
100.510 |
100.480 |
100.495 |
+0.035 |
2 |
600 |
+0 |
|
Total Volume and Open Interest |
2 |
4,625 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211126 |
126~28 |
127~20 |
126~16 |
127~18 |
+1~20 |
765,996 |
252,070 |
-238,906 |
Hover/Click |
Mar22 |
211126 |
125~18 |
126~18 |
125~14 |
126~16 |
+1~20 |
525,371 |
654,424 |
+298,688 |
Hover/Click |
Total Volume and Open Interest |
1,291,367 |
906,494 |
+59,782 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211126 |
99.83 |
99.86 |
99.82 |
99.85 |
+0.03 |
27,857 |
534,521 |
-5,126 |
|
Mar22 |
211126 |
99.40 |
99.46 |
99.39 |
99.43 |
+0.10 |
24,252 |
311,098 |
-2,927 |
|
Jun22 |
211126 |
99.08 |
99.18 |
99.08 |
99.15 |
+0.11 |
19,130 |
265,309 |
+5,619 |
|
Sep22 |
211126 |
98.88 |
98.94 |
98.88 |
98.93 |
+0.11 |
19,586 |
328,039 |
-330 |
|
Dec22 |
211126 |
98.79 |
98.84 |
98.78 |
98.82 |
+0.11 |
22,859 |
466,307 |
+1,926 |
|
Mar23 |
211126 |
98.72 |
98.79 |
98.72 |
98.77 |
+0.11 |
22,572 |
226,554 |
+2,166 |
|
Total Volume and Open Interest |
243,374 |
3,756,500 |
-9,164 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211126 |
100.575 |
100.580 |
100.570 |
100.575 |
unch |
86,392 |
452,921 |
+3,069 |
|
Mar22 |
211126 |
100.525 |
100.530 |
100.520 |
100.530 |
+0.005 |
41,187 |
312,967 |
+1,570 |
|
Jun22 |
211126 |
100.480 |
100.500 |
100.480 |
100.500 |
+0.025 |
41,789 |
333,326 |
+1,209 |
|
Total Volume and Open Interest |
748,604 |
4,197,343 |
+10,895 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211126 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
8,280 |
135,978 |
-2,021 |
|
Mar22 |
211126 |
99.85 |
99.87 |
99.84 |
99.87 |
+0.01 |
12,236 |
205,298 |
+2,667 |
|
Jun22 |
211126 |
99.59 |
99.64 |
99.58 |
99.63 |
+0.03 |
15,136 |
185,369 |
+1,458 |
|
Sep22 |
211126 |
99.19 |
99.26 |
99.18 |
99.26 |
+0.06 |
13,714 |
150,064 |
+1,176 |
|
Dec22 |
211126 |
98.80 |
98.90 |
98.79 |
98.90 |
+0.09 |
19,117 |
148,420 |
+2,463 |
|
Mar23 |
211126 |
98.33 |
98.46 |
98.31 |
98.46 |
+0.12 |
14,079 |
92,762 |
+4,318 |
|
Jun23 |
211126 |
98.05 |
98.18 |
98.02 |
98.18 |
+0.12 |
12,916 |
51,961 |
+3,440 |
|
Sep23 |
211126 |
97.91 |
98.04 |
97.89 |
98.04 |
+0.12 |
5,889 |
61,350 |
-2,207 |
|
Dec23 |
211126 |
97.89 |
97.95 |
97.89 |
97.95 |
+0.12 |
32 |
2,779 |
-6 |
|
Mar24 |
211126 |
97.86 |
97.86 |
97.86 |
97.86 |
+0.12 |
0 |
504 |
+0 |
|
Total Volume and Open Interest |
101,399 |
1,034,789 |
+11,288 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211126 |
98.11 |
98.25 |
98.11 |
98.25 |
+0.13 |
140,851 |
1,235,279 |
+2,499 |
|
Mar22 |
211126 |
98.06 |
98.19 |
98.06 |
98.19 |
+0.14 |
199 |
1,085 |
+145 |
|
Total Volume and Open Interest |
141,050 |
1,236,364 |
+2,644 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211126 |
98.78 |
98.90 |
98.76 |
98.90 |
+0.11 |
138,148 |
823,466 |
+1,851 |
|
Mar22 |
211126 |
98.66 |
98.78 |
98.66 |
98.78 |
+0.12 |
5,010 |
40,726 |
+5,000 |
|
Total Volume and Open Interest |
143,158 |
864,192 |
+6,851 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211126 |
1789.6 |
1816.3 |
1778.6 |
1785.5 |
+1.2 |
311,348 |
94,890 |
-49,904 |
Hover/Click |
Feb22 |
211126 |
1792.3 |
1819.3 |
1781.6 |
1788.1 |
+1.2 |
150,814 |
379,923 |
+30,426 |
Hover/Click |
Apr22 |
211126 |
1791.3 |
1820.8 |
1785.3 |
1789.9 |
+1.1 |
6,125 |
39,474 |
+1,347 |
Hover/Click |
Jun22 |
211126 |
1795.0 |
1821.7 |
1788.4 |
1791.6 |
+1.1 |
2,594 |
23,397 |
+47 |
Hover/Click |
Aug22 |
211126 |
1800.8 |
1811.5 |
1791.4 |
1793.2 |
+0.9 |
291 |
5,294 |
+14 |
Hover/Click |
Oct22 |
211126 |
1800.5 |
1825.3 |
1792.9 |
1794.7 |
+0.9 |
206 |
4,393 |
+8 |
Hover/Click |
Dec22 |
211126 |
1799.8 |
1827.6 |
1791.8 |
1796.6 |
+0.6 |
2,108 |
10,172 |
+263 |
Hover/Click |
Feb23 |
211126 |
1809.7 |
1819.1 |
1798.8 |
1798.8 |
+0.4 |
102 |
595 |
+52 |
Hover/Click |
Apr23 |
211126 |
1801.5 |
1801.5 |
1801.5 |
1801.5 |
+0.4 |
1 |
15 |
+0 |
Hover/Click |
Jun23 |
211126 |
1811.5 |
1812.0 |
1804.7 |
1804.7 |
+0.4 |
0 |
103 |
+0 |
Hover/Click |
Aug23 |
211126 |
1807.7 |
1807.7 |
1807.7 |
1807.7 |
+0.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
475,715 |
559,823 |
-17,191 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211126 |
2358.0 |
2373.5 |
2291.5 |
2310.7 |
-38.9 |
93,870 |
30,132 |
-7,001 |
Hover/Click |
Mar22 |
211126 |
2361.0 |
2377.0 |
2293.5 |
2313.5 |
-40.1 |
36,738 |
99,767 |
+3,438 |
Hover/Click |
May22 |
211126 |
2370.0 |
2380.0 |
2298.0 |
2316.9 |
-40.2 |
1,126 |
8,216 |
+128 |
Hover/Click |
Jul22 |
211126 |
2371.0 |
2382.0 |
2302.5 |
2320.6 |
-40.4 |
362 |
6,203 |
+201 |
Hover/Click |
Sep22 |
211126 |
2374.5 |
2374.5 |
2320.0 |
2324.3 |
-40.4 |
147 |
1,640 |
+9 |
Hover/Click |
Dec22 |
211126 |
2380.5 |
2393.0 |
2321.0 |
2330.7 |
-40.4 |
520 |
1,889 |
+138 |
Hover/Click |
Mar23 |
211126 |
2346.0 |
2387.0 |
2334.8 |
2334.8 |
-40.4 |
6 |
12 |
+3 |
Hover/Click |
Total Volume and Open Interest |
133,920 |
149,642 |
-3,285 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211126 |
975.1 |
999.9 |
944.9 |
954.3 |
-21.0 |
31,817 |
54,066 |
-949 |
Hover/Click |
Apr22 |
211126 |
978.6 |
1000.3 |
946.7 |
956.0 |
-21.4 |
3,063 |
6,765 |
+1,266 |
Hover/Click |
Jul22 |
211126 |
992.4 |
997.7 |
950.0 |
958.7 |
-21.1 |
355 |
633 |
+143 |
Hover/Click |
Oct22 |
211126 |
971.0 |
972.0 |
954.6 |
962.0 |
-21.1 |
37 |
36 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,303 |
61,553 |
+429 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211126 |
1847.50 |
1911.50 |
1697.50 |
1789.10 |
-58.80 |
5,574 |
2,888 |
-891 |
Hover/Click |
Mar22 |
211126 |
1847.00 |
1909.50 |
1690.50 |
1781.20 |
-66.70 |
3,544 |
7,167 |
+478 |
Hover/Click |
Jun22 |
211126 |
1857.50 |
1894.00 |
1701.50 |
1782.00 |
-68.30 |
6 |
16 |
+6 |
Hover/Click |
Total Volume and Open Interest |
9,124 |
10,078 |
-410 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211126 |
447.00 |
450.05 |
427.50 |
428.35 |
-17.55 |
48,960 |
24,956 |
-7,863 |
Hover/Click |
Mar22 |
211126 |
448.25 |
451.15 |
428.05 |
429.10 |
-17.95 |
33,626 |
106,547 |
+4,748 |
Hover/Click |
May22 |
211126 |
447.65 |
450.35 |
428.10 |
428.55 |
-18.00 |
3,919 |
26,183 |
-168 |
Hover/Click |
Jul22 |
211126 |
448.75 |
449.25 |
427.90 |
427.95 |
-17.95 |
985 |
16,623 |
-82 |
Hover/Click |
Sep22 |
211126 |
440.85 |
441.45 |
427.10 |
427.10 |
-17.95 |
443 |
4,969 |
+180 |
Hover/Click |
Total Volume and Open Interest |
89,125 |
190,681 |
-3,139 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211126 |
35778 |
35900 |
34626 |
34858 |
-891 |
220,528 |
104,051 |
+1,721 |
Hover/Click |
Mar22 |
211126 |
35718 |
35817 |
34556 |
34778 |
-894 |
434 |
2,038 |
+193 |
Hover/Click |
Jun22 |
211126 |
35053 |
35053 |
34647 |
34647 |
-885 |
0 |
3 |
+0 |
Hover/Click |
Sep22 |
211126 |
34531 |
34531 |
34531 |
34531 |
-881 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
220,962 |
106,092 |
+1,914 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
4700.50 |
4717.00 |
4577.25 |
4595.75 |
-103.25 |
1,872,492 |
2,309,089 |
-8,536 |
Hover/Click |
Mar22 |
211126 |
4696.75 |
4711.50 |
4572.00 |
4589.50 |
-103.75 |
10,043 |
97,158 |
+6,297 |
Hover/Click |
Jun22 |
211126 |
4698.50 |
4702.00 |
4562.50 |
4580.50 |
-104.50 |
39 |
47,194 |
+9 |
Hover/Click |
Sep22 |
211126 |
4573.00 |
4574.00 |
4573.00 |
4574.00 |
-105.25 |
0 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,882,574 |
2,455,317 |
-2,230 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
16360.00 |
52.00 |
15988.00 |
16051.00 |
-315.00 |
901,449 |
252,477 |
-421 |
Hover/Click |
Mar22 |
211126 |
16359.00 |
55.25 |
15995.00 |
16056.75 |
-314.25 |
2,165 |
6,137 |
+84 |
Hover/Click |
Jun22 |
211126 |
16275.00 |
36.75 |
16000.00 |
16042.00 |
-313.50 |
23 |
100 |
-4 |
Hover/Click |
Total Volume and Open Interest |
903,638 |
258,727 |
-340 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211126 |
2871.30 |
2883.10 |
2743.10 |
2775.60 |
-91.80 |
18,006 |
42,053 |
-170 |
Hover/Click |
Mar22 |
211126 |
2854.00 |
2854.00 |
2755.50 |
2784.60 |
-91.80 |
0 |
4 |
+0 |
Hover/Click |
Jun22 |
211126 |
2790.80 |
2790.80 |
2790.80 |
2790.80 |
-92.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,006 |
42,057 |
-170 |
|
Volatility Index(CBOE) |
Nov21 |
211117 |
16.58 |
16.65 |
16.28 |
16.34 |
-0.46 |
55,471 |
36,344 |
-15,392 |
|
Dec21 |
211126 |
20.19 |
27.00 |
20.19 |
26.54 |
+6.19 |
88,428 |
157,873 |
-6,162 |
|
Jan22 |
211126 |
22.30 |
27.50 |
22.30 |
27.01 |
+4.56 |
43,222 |
74,655 |
+5,460 |
|
Feb22 |
211126 |
23.50 |
27.55 |
23.49 |
27.11 |
+3.54 |
16,141 |
32,666 |
+349 |
|
Total Volume and Open Interest |
166,262 |
311,412 |
+1,406 |
|
S & P 600(CME) |
Dec21 |
211126 |
1376.70 |
1376.70 |
1376.70 |
1376.70 |
-53.30 |
|
|
|
|
Mar22 |
211126 |
1377.60 |
1377.60 |
1377.60 |
1377.60 |
-53.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211126 |
2332.20 |
2345.40 |
2206.30 |
2243.30 |
-87.70 |
220,497 |
471,436 |
+2,762 |
Hover/Click |
Mar22 |
211126 |
2335.10 |
2343.30 |
2205.90 |
2241.90 |
-87.60 |
1,440 |
2,109 |
+346 |
Hover/Click |
Jun22 |
211126 |
2238.40 |
2238.40 |
2214.60 |
2238.40 |
-87.60 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
221,937 |
473,546 |
+3,108 |
|
Nikkei 225(CME) |
Dec21 |
211126 |
29450 |
29585 |
28030 |
28170 |
-1300 |
3,650 |
17,390 |
-191 |
|
Mar22 |
211126 |
29550 |
29580 |
28140 |
28165 |
-1295 |
5 |
133 |
+1 |
|
Total Volume and Open Interest |
3,655 |
17,523 |
-190 |
|
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 |
211126 |
29415 |
29435 |
28595 |
28790 |
-730 |
524,129 |
358,405 |
+18,589 |
|
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 |
211126 |
29420 |
29430 |
28600 |
28790 |
-730 |
35,368 |
267,235 |
+6,310 |
|
Mar22 |
211126 |
29370 |
29380 |
28550 |
28720 |
-770 |
1,119 |
35,648 |
+1,895 |
|
Jun22 |
211126 |
29160 |
29160 |
28380 |
28500 |
-730 |
5 |
4,972 |
+3 |
|
Total Volume and Open Interest |
36,494 |
356,129 |
+7,959 |
|
Nikkei 225(CME) Yen |
Dec21 |
211126 |
29440 |
29580 |
28020 |
28155 |
-1305 |
20,974 |
54,617 |
+1,407 |
|
Mar22 |
211126 |
29430 |
29520 |
27970 |
28105 |
-1305 |
2 |
112 |
-1 |
|
Jun22 |
211126 |
27870 |
27870 |
27870 |
27870 |
-1285 |
|
|
|
|
Total Volume and Open Interest |
20,976 |
54,780 |
+1,406 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211126 |
28160 |
28160 |
28160 |
28160 |
-1300 |
|
|
|
|
Mar22 |
211126 |
28110 |
28110 |
28110 |
28110 |
-1300 |
|
|
|
|
Jun22 |
211126 |
27870 |
27870 |
27870 |
27870 |
-1290 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211126 |
6936.0 |
6936.5 |
6650.5 |
6731.0 |
-336.5 |
66,305 |
278,120 |
+3,009 |
|
Jan22 |
211126 |
6901.0 |
6901.0 |
6648.0 |
6721.5 |
-336.5 |
132 |
10 |
+6 |
|
Feb22 |
211126 |
6717.5 |
6717.5 |
6717.5 |
6717.5 |
-336.5 |
|
|
|
|
Mar22 |
211126 |
6852.5 |
6852.5 |
6712.5 |
6712.5 |
-336.5 |
0 |
5 |
+0 |
|
Jun22 |
211126 |
6568.5 |
6568.5 |
6568.5 |
6568.5 |
-334.0 |
|
|
|
|
Sep22 |
211126 |
6547.5 |
6547.5 |
6547.5 |
6547.5 |
-336.5 |
|
|
|
|
Total Volume and Open Interest |
66,437 |
287,640 |
+3,015 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Nov21 |
211126 |
24743 |
24743 |
24044 |
24082 |
-664 |
155,906 |
89,926 |
-14,366 |
|
Dec21 |
211126 |
24719 |
24719 |
24000 |
24026 |
-699 |
50,702 |
42,611 |
+24,125 |
|
Total Volume and Open Interest |
207,300 |
138,145 |
+10,275 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211126 |
15848.0 |
15848.0 |
15021.0 |
15243.0 |
-665.0 |
92,993 |
89,117 |
+1,151 |
|
Mar22 |
211126 |
15777.0 |
15944.0 |
15038.0 |
15234.0 |
-664.0 |
95 |
5,346 |
-56 |
|
Jun22 |
211126 |
15650.0 |
15650.0 |
15080.0 |
15269.0 |
-663.0 |
0 |
4,458 |
+0 |
|
Total Volume and Open Interest |
93,088 |
98,921 |
+1,095 |
|
Mini-DAX(EUREX) |
Dec21 |
211126 |
15866.0 |
15866.0 |
15020.0 |
15243.0 |
-665.0 |
51,319 |
20,455 |
-1,350 |
|
Mar22 |
211126 |
15740.0 |
15740.0 |
15013.0 |
15234.0 |
-664.0 |
105 |
364 |
-8 |
|
Jun22 |
211126 |
15477.0 |
15500.0 |
15088.0 |
15269.0 |
-663.0 |
4 |
26 |
+1 |
|
Total Volume and Open Interest |
51,428 |
20,845 |
-1,357 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211126 |
4271 |
4272 |
4032 |
4084 |
-205 |
735,209 |
2,997,125 |
+210,016 |
|
Mar22 |
211126 |
4200 |
4201 |
4017 |
4067 |
-206 |
1,764 |
161,732 |
+5,941 |
|
Jun22 |
211126 |
4085 |
4085 |
3985 |
3990 |
-206 |
0 |
24,797 |
+5 |
|
Total Volume and Open Interest |
736,973 |
3,190,665 |
+215,962 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211126 |
12288 |
12325 |
12031 |
12184 |
-266 |
27,156 |
159,109 |
+208 |
|
Mar22 |
211126 |
12212 |
12212 |
11950 |
12070 |
-265 |
45 |
880 |
+43 |
|
Jun22 |
211126 |
11885 |
11906 |
11885 |
11906 |
-265 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
27,201 |
160,000 |
+251 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211126 |
7254.50 |
7267.00 |
6990.00 |
7039.50 |
-268.50 |
79,870 |
616,134 |
-2,858 |
|
Mar22 |
211126 |
7188.00 |
7188.00 |
6928.00 |
6973.50 |
-268.00 |
10 |
801 |
+0 |
|
Jun22 |
211126 |
6912.00 |
6912.00 |
6912.00 |
6912.00 |
-268.00 |
2 |
34 |
+0 |
|
Total Volume and Open Interest |
79,882 |
617,079 |
-2,858 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211126 |
7409.0 |
7416.0 |
7257.0 |
7270.0 |
-137.0 |
38,177 |
239,669 |
-3,824 |
|
Mar22 |
211126 |
7181.0 |
7181.0 |
7181.0 |
7181.0 |
-137.0 |
2 |
488 |
+1 |
|
Jun22 |
211126 |
7181.0 |
7181.0 |
7181.0 |
7181.0 |
-137.0 |
|
|
|
|
Total Volume and Open Interest |
38,179 |
240,157 |
-3,823 |
|
FTSE MIB(ISE) |
Dec21 |
211126 |
26540.00 |
26540.00 |
25175.00 |
25847.00 |
-1236.00 |
18,721 |
107,264 |
-1,683 |
|
Mar22 |
211126 |
26060.00 |
26440.00 |
25320.00 |
25740.00 |
-1228.00 |
69 |
1,181 |
+47 |
|
Jun22 |
211126 |
25148.00 |
25148.00 |
25148.00 |
25148.00 |
-1220.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
18,790 |
108,452 |
-1,636 |
|
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 |
211126 |
559.95 |
562.45 |
535.65 |
542.10 |
-37.85 |
105 |
1,659 |
-100 |
|
Jan22 |
211126 |
539.60 |
539.60 |
539.60 |
539.60 |
-37.85 |
|
|
|
|
Feb22 |
211126 |
537.10 |
537.10 |
537.10 |
537.10 |
-42.85 |
|
|
|
|
Total Volume and Open Interest |
105 |
1,659 |
-100 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|