|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed December 01, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211201 |
1222.00 |
1237.00 |
1216.25 |
1228.25 |
+11.00 |
82,284 |
231,093 |
-5,254 |
Hover/Click |
|
Mar22 |
211201 |
1231.25 |
1244.00 |
1223.50 |
1235.00 |
+8.50 |
36,408 |
191,350 |
+2,293 |
Hover/Click |
|
May22 |
211201 |
1240.00 |
1251.75 |
1232.00 |
1243.00 |
+7.75 |
11,908 |
76,358 |
+234 |
Hover/Click |
|
Jul22 |
211201 |
1247.00 |
1258.25 |
1239.25 |
1250.00 |
+7.75 |
8,234 |
72,297 |
+456 |
Hover/Click |
|
Aug22 |
211201 |
1247.50 |
1252.00 |
1235.25 |
1244.50 |
+6.75 |
1,098 |
7,206 |
-315 |
Hover/Click |
|
Sep22 |
211201 |
1226.75 |
1231.50 |
1216.25 |
1225.00 |
+5.25 |
529 |
6,516 |
-70 |
Hover/Click |
|
Nov22 |
211201 |
1210.75 |
1219.75 |
1204.75 |
1214.00 |
+5.00 |
5,489 |
65,191 |
-124 |
Hover/Click |
|
Jan23 |
211201 |
1213.50 |
1220.50 |
1206.50 |
1215.50 |
+5.25 |
568 |
8,572 |
+59 |
Hover/Click |
|
Mar23 |
211201 |
1199.00 |
1202.50 |
1188.25 |
1196.75 |
+4.50 |
358 |
14,910 |
+125 |
Hover/Click |
|
May23 |
211201 |
1184.00 |
1193.25 |
1182.00 |
1188.00 |
+3.25 |
460 |
3,389 |
+115 |
Hover/Click |
|
Jul23 |
211201 |
1187.50 |
1196.25 |
1185.50 |
1190.50 |
+3.25 |
70 |
848 |
+20 |
Hover/Click |
|
Aug23 |
211201 |
1184.25 |
1184.25 |
1184.25 |
1184.25 |
+3.50 |
0 |
70 |
+0 |
Hover/Click |
|
Sep23 |
211201 |
1171.75 |
1171.75 |
1171.75 |
1171.75 |
+3.50 |
0 |
31 |
+0 |
Hover/Click |
|
Nov23 |
211201 |
1164.75 |
1168.75 |
1159.50 |
1162.50 |
+1.25 |
54 |
1,657 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
147,460 |
679,542 |
-2,449 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
350.00 |
359.70 |
346.30 |
356.50 |
+7.70 |
29,244 |
5,128 |
-11,388 |
Hover/Click |
|
Jan22 |
211201 |
342.60 |
353.00 |
340.70 |
349.10 |
+7.30 |
62,077 |
129,082 |
+653 |
Hover/Click |
|
Mar22 |
211201 |
341.60 |
351.00 |
339.10 |
346.70 |
+5.60 |
29,126 |
119,630 |
+1,176 |
Hover/Click |
|
May22 |
211201 |
343.10 |
351.50 |
340.70 |
347.50 |
+4.70 |
11,777 |
62,614 |
+22 |
Hover/Click |
|
Jul22 |
211201 |
346.50 |
354.50 |
344.10 |
350.40 |
+4.20 |
7,078 |
41,350 |
+101 |
Hover/Click |
|
Aug22 |
211201 |
347.00 |
354.00 |
343.80 |
350.20 |
+3.90 |
1,396 |
9,794 |
-42 |
Hover/Click |
|
Sep22 |
211201 |
345.30 |
352.30 |
342.50 |
349.10 |
+3.70 |
1,412 |
7,922 |
-137 |
Hover/Click |
|
Oct22 |
211201 |
344.10 |
349.40 |
339.90 |
346.30 |
+3.00 |
470 |
5,780 |
+120 |
Hover/Click |
|
Dec22 |
211201 |
344.60 |
350.00 |
340.40 |
346.40 |
+2.20 |
3,217 |
15,901 |
+263 |
Hover/Click |
|
Jan23 |
211201 |
339.70 |
347.80 |
338.90 |
344.60 |
+1.90 |
125 |
1,263 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
146,049 |
402,064 |
-9,204 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
55.35 |
56.08 |
54.90 |
55.05 |
-0.06 |
14,130 |
2,143 |
-7,105 |
Hover/Click |
|
Jan22 |
211201 |
55.49 |
56.12 |
55.05 |
55.18 |
-0.03 |
57,107 |
124,559 |
-213 |
Hover/Click |
|
Mar22 |
211201 |
55.60 |
56.18 |
55.12 |
55.28 |
-0.04 |
23,840 |
108,146 |
+3,911 |
Hover/Click |
|
May22 |
211201 |
55.50 |
56.04 |
55.01 |
55.20 |
+0.01 |
10,081 |
70,911 |
-229 |
Hover/Click |
|
Jul22 |
211201 |
55.27 |
55.83 |
54.81 |
55.04 |
+0.08 |
6,983 |
42,740 |
-61 |
Hover/Click |
|
Aug22 |
211201 |
54.99 |
55.30 |
54.34 |
54.56 |
+0.16 |
1,811 |
8,010 |
-685 |
Hover/Click |
|
Sep22 |
211201 |
54.48 |
54.84 |
53.91 |
54.08 |
+0.17 |
1,021 |
7,125 |
+163 |
Hover/Click |
|
Oct22 |
211201 |
53.98 |
54.30 |
53.48 |
53.63 |
+0.17 |
584 |
7,375 |
+131 |
Hover/Click |
|
Dec22 |
211201 |
53.49 |
54.17 |
53.20 |
53.40 |
+0.13 |
1,546 |
24,307 |
+524 |
Hover/Click |
|
Jan23 |
211201 |
53.40 |
53.91 |
53.12 |
53.26 |
+0.13 |
154 |
992 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
117,309 |
402,289 |
-3,545 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
211201 |
986.9 |
997.5 |
980.5 |
994.3 |
+7.2 |
9,539 |
46,961 |
-22 |
Hover/Click |
|
Mar22 |
211201 |
958.6 |
969.9 |
954.2 |
967.3 |
+7.3 |
11,239 |
75,149 |
-517 |
Hover/Click |
|
May22 |
211201 |
920.1 |
933.0 |
918.0 |
930.2 |
+6.0 |
2,022 |
38,784 |
+372 |
Hover/Click |
|
Jul22 |
211201 |
878.0 |
889.0 |
874.1 |
884.4 |
+4.8 |
2,127 |
19,728 |
+64 |
Hover/Click |
|
Nov22 |
211201 |
755.0 |
757.6 |
750.0 |
755.4 |
-1.9 |
1,582 |
16,166 |
+702 |
Hover/Click |
| Total Volume and Open Interest |
26,570 |
199,620 |
+624 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
568.00 |
576.00 |
567.00 |
572.00 |
+5.00 |
158,234 |
31,466 |
-74,219 |
Hover/Click |
|
Mar22 |
211201 |
568.75 |
576.25 |
567.25 |
571.50 |
+4.00 |
247,451 |
754,281 |
+9,480 |
Hover/Click |
|
May22 |
211201 |
570.75 |
578.25 |
569.75 |
573.00 |
+3.00 |
37,541 |
211,601 |
-1,641 |
Hover/Click |
|
Jul22 |
211201 |
571.00 |
578.50 |
570.25 |
573.50 |
+2.75 |
27,559 |
192,630 |
-586 |
Hover/Click |
|
Sep22 |
211201 |
553.00 |
558.25 |
551.25 |
554.75 |
+2.00 |
4,111 |
60,392 |
+516 |
Hover/Click |
|
Dec22 |
211201 |
546.00 |
551.50 |
544.75 |
548.50 |
+2.00 |
11,821 |
164,134 |
+1,966 |
Hover/Click |
|
Mar23 |
211201 |
554.50 |
558.75 |
552.25 |
555.75 |
+1.50 |
865 |
9,136 |
+202 |
Hover/Click |
|
May23 |
211201 |
555.75 |
561.00 |
555.00 |
558.25 |
+1.75 |
172 |
1,069 |
+32 |
Hover/Click |
|
Jul23 |
211201 |
557.50 |
560.00 |
553.75 |
557.25 |
+2.00 |
173 |
7,048 |
+13 |
Hover/Click |
|
Sep23 |
211201 |
517.50 |
517.50 |
515.75 |
515.75 |
-0.50 |
16 |
237 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
488,124 |
1,439,654 |
-64,143 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
784.00 |
785.50 |
774.75 |
778.50 |
+4.75 |
20,037 |
3,568 |
-10,003 |
Hover/Click |
|
Mar22 |
211201 |
791.75 |
799.00 |
785.50 |
790.50 |
+3.25 |
69,517 |
197,004 |
+2,027 |
Hover/Click |
|
May22 |
211201 |
798.00 |
805.25 |
791.50 |
796.25 |
+2.50 |
12,595 |
51,546 |
-546 |
Hover/Click |
|
Jul22 |
211201 |
791.25 |
797.00 |
782.50 |
786.50 |
-0.50 |
10,435 |
72,917 |
-1,123 |
Hover/Click |
|
Sep22 |
211201 |
792.00 |
797.00 |
783.00 |
786.50 |
-1.00 |
3,330 |
14,248 |
+265 |
Hover/Click |
|
Dec22 |
211201 |
797.00 |
799.75 |
786.00 |
789.50 |
-1.00 |
1,965 |
30,149 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
118,268 |
378,867 |
-9,149 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
824.25 |
824.25 |
810.25 |
814.25 |
-4.75 |
7,964 |
1,294 |
-5,006 |
Hover/Click |
|
Mar22 |
211201 |
824.25 |
833.25 |
811.25 |
819.25 |
-3.00 |
31,461 |
132,528 |
+611 |
Hover/Click |
|
May22 |
211201 |
824.25 |
832.50 |
811.50 |
819.50 |
-2.50 |
5,789 |
30,525 |
-459 |
Hover/Click |
|
Jul22 |
211201 |
809.25 |
819.50 |
799.25 |
805.25 |
-4.00 |
6,393 |
39,380 |
+70 |
Hover/Click |
|
Sep22 |
211201 |
809.75 |
818.25 |
797.75 |
804.00 |
-4.00 |
1,539 |
14,031 |
+198 |
Hover/Click |
|
Dec22 |
211201 |
817.75 |
822.75 |
801.50 |
807.50 |
-4.25 |
720 |
10,221 |
+288 |
Hover/Click |
|
Mar23 |
211201 |
802.00 |
810.00 |
801.75 |
806.50 |
-4.50 |
8 |
998 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
53,898 |
230,394 |
-4,286 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
1020.00 |
1037.00 |
1020.00 |
1037.00 |
+17.00 |
3,554 |
1,482 |
-2,941 |
Hover/Click |
|
Mar22 |
211201 |
1014.50 |
1026.00 |
1001.00 |
1019.75 |
+9.75 |
6,129 |
50,419 |
+1,069 |
Hover/Click |
|
May22 |
211201 |
1003.00 |
1017.25 |
990.75 |
1009.50 |
+9.50 |
676 |
12,758 |
-26 |
Hover/Click |
|
Jul22 |
211201 |
981.00 |
984.00 |
962.00 |
976.00 |
+6.25 |
541 |
4,995 |
+117 |
Hover/Click |
|
Sep22 |
211201 |
907.75 |
915.25 |
899.25 |
904.25 |
-1.25 |
336 |
5,022 |
+137 |
Hover/Click |
|
Dec22 |
211201 |
908.00 |
908.00 |
897.50 |
899.75 |
+0.50 |
43 |
1,317 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
11,279 |
76,010 |
-1,631 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
723.00 |
723.00 |
705.25 |
710.00 |
-13.00 |
366 |
185 |
-272 |
Hover/Click |
|
Mar22 |
211201 |
709.00 |
722.25 |
696.00 |
703.25 |
-10.75 |
510 |
3,773 |
+161 |
Hover/Click |
|
May22 |
211201 |
701.00 |
710.00 |
689.00 |
692.25 |
-10.50 |
8 |
571 |
+1 |
Hover/Click |
|
Jul22 |
211201 |
658.00 |
658.00 |
651.00 |
653.50 |
-10.00 |
2 |
306 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
887 |
5,149 |
-112 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211201 |
14.01 |
14.06 |
13.94 |
13.95 |
-0.09 |
569 |
7,546 |
-80 |
Hover/Click |
|
Mar22 |
211201 |
14.29 |
14.29 |
14.18 |
14.19 |
-0.09 |
191 |
1,287 |
+106 |
Hover/Click |
|
May22 |
211201 |
14.30 |
14.34 |
14.30 |
14.34 |
-0.09 |
0 |
89 |
+0 |
Hover/Click |
|
Jul22 |
211201 |
14.40 |
14.40 |
14.40 |
14.40 |
-0.08 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
760 |
9,029 |
+26 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
136.580 |
137.435 |
135.900 |
136.000 |
+0.120 |
12,045 |
29,981 |
-3,541 |
Hover/Click |
|
Feb22 |
211201 |
138.500 |
139.750 |
138.185 |
138.600 |
+0.700 |
30,477 |
130,855 |
+1,058 |
Hover/Click |
|
Apr22 |
211201 |
141.830 |
142.630 |
141.330 |
141.785 |
+0.705 |
15,244 |
74,735 |
+190 |
Hover/Click |
|
Jun22 |
211201 |
136.750 |
137.830 |
136.630 |
137.300 |
+1.050 |
11,548 |
49,885 |
+703 |
Hover/Click |
|
Aug22 |
211201 |
135.350 |
136.750 |
135.350 |
136.350 |
+1.115 |
6,009 |
17,703 |
-94 |
Hover/Click |
|
Oct22 |
211201 |
138.330 |
139.550 |
138.330 |
139.130 |
+1.000 |
1,708 |
5,888 |
+232 |
Hover/Click |
| Total Volume and Open Interest |
78,166 |
312,784 |
-1,129 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
211201 |
165.000 |
166.500 |
164.935 |
165.830 |
+0.980 |
6,511 |
18,894 |
-704 |
Hover/Click |
|
Mar22 |
211201 |
166.535 |
168.235 |
166.535 |
167.900 |
+1.400 |
3,797 |
10,632 |
-111 |
Hover/Click |
|
Apr22 |
211201 |
168.830 |
170.700 |
168.830 |
170.450 |
+1.620 |
2,057 |
2,819 |
-280 |
Hover/Click |
|
May22 |
211201 |
170.185 |
172.100 |
170.185 |
171.830 |
+1.595 |
1,282 |
3,604 |
-95 |
Hover/Click |
|
Aug22 |
211201 |
178.050 |
179.380 |
178.050 |
179.200 |
+1.100 |
629 |
3,034 |
+97 |
Hover/Click |
|
Sep22 |
211201 |
179.785 |
179.950 |
179.250 |
179.950 |
+1.200 |
206 |
646 |
+12 |
Hover/Click |
|
Oct22 |
211201 |
179.830 |
180.785 |
179.550 |
180.300 |
+1.450 |
45 |
141 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,565 |
39,804 |
-1,062 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
73.880 |
74.150 |
73.200 |
73.630 |
+0.250 |
7,647 |
28,053 |
-757 |
Hover/Click |
|
Feb22 |
211201 |
80.550 |
80.650 |
79.250 |
80.130 |
+0.150 |
14,778 |
86,489 |
-1,691 |
Hover/Click |
|
Apr22 |
211201 |
85.800 |
85.880 |
84.380 |
85.080 |
-0.170 |
7,834 |
54,577 |
-317 |
Hover/Click |
|
May22 |
211201 |
89.800 |
90.000 |
89.680 |
90.000 |
-0.380 |
27 |
1,442 |
-7 |
|
|
Jun22 |
211201 |
96.080 |
96.430 |
95.250 |
95.930 |
-0.070 |
4,257 |
30,829 |
+737 |
Hover/Click |
|
Jul22 |
211201 |
96.150 |
96.330 |
95.130 |
95.900 |
-0.100 |
1,028 |
15,141 |
+181 |
Hover/Click |
|
Aug22 |
211201 |
95.300 |
95.430 |
94.100 |
95.080 |
-0.120 |
1,737 |
11,070 |
+382 |
Hover/Click |
|
Oct22 |
211201 |
81.050 |
81.200 |
80.130 |
81.080 |
unch |
644 |
5,712 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
38,113 |
234,588 |
-1,271 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
18.01 |
18.27 |
17.98 |
18.04 |
+0.03 |
359 |
4,822 |
-63 |
Hover/Click |
|
Jan22 |
211201 |
18.23 |
18.27 |
18.05 |
18.10 |
-0.11 |
312 |
3,523 |
-71 |
Hover/Click |
|
Feb22 |
211201 |
18.79 |
18.92 |
18.50 |
18.54 |
-0.31 |
133 |
2,986 |
+52 |
Hover/Click |
|
Mar22 |
211201 |
18.85 |
18.90 |
18.75 |
18.76 |
-0.09 |
66 |
2,768 |
+41 |
Hover/Click |
|
Apr22 |
211201 |
18.63 |
18.90 |
18.63 |
18.87 |
+0.04 |
59 |
1,880 |
+12 |
Hover/Click |
|
May22 |
211201 |
18.85 |
18.90 |
18.85 |
18.85 |
unch |
23 |
1,755 |
+20 |
Hover/Click |
|
Jun22 |
211201 |
18.80 |
18.83 |
18.80 |
18.80 |
-0.02 |
24 |
1,538 |
+14 |
Hover/Click |
|
Jul22 |
211201 |
18.93 |
18.93 |
18.83 |
18.83 |
-0.07 |
34 |
951 |
+19 |
Hover/Click |
|
Aug22 |
211201 |
18.80 |
18.80 |
18.80 |
18.80 |
-0.09 |
23 |
892 |
+14 |
Hover/Click |
|
Sep22 |
211201 |
18.71 |
18.77 |
18.71 |
18.71 |
-0.16 |
30 |
737 |
+16 |
Hover/Click |
|
Oct22 |
211201 |
18.62 |
18.69 |
18.62 |
18.69 |
-0.07 |
13 |
618 |
+3 |
Hover/Click |
|
Nov22 |
211201 |
18.55 |
18.55 |
18.55 |
18.55 |
-0.06 |
14 |
610 |
+1 |
Hover/Click |
|
Dec22 |
211201 |
18.36 |
18.36 |
18.36 |
18.36 |
-0.04 |
6 |
636 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,190 |
27,658 |
+59 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
2320 |
2320 |
2320 |
2320 |
+6 |
0 |
30 |
+0 |
Hover/Click |
|
Mar22 |
211201 |
2364 |
2377 |
2333 |
2352 |
+6 |
25,414 |
112,872 |
+3,170 |
Hover/Click |
|
May22 |
211201 |
2385 |
2397 |
2355 |
2374 |
+5 |
10,995 |
45,726 |
-906 |
Hover/Click |
|
Jul22 |
211201 |
2400 |
2407 |
2366 |
2387 |
+7 |
7,415 |
27,631 |
+959 |
Hover/Click |
|
Sep22 |
211201 |
2410 |
2416 |
2378 |
2399 |
+9 |
4,032 |
17,922 |
+80 |
Hover/Click |
|
Dec22 |
211201 |
2415 |
2419 |
2382 |
2404 |
+10 |
1,689 |
19,160 |
-296 |
Hover/Click |
|
Mar23 |
211201 |
2407 |
2410 |
2380 |
2401 |
+9 |
382 |
13,243 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
50,225 |
242,557 |
+3,170 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
234.00 |
234.45 |
233.45 |
234.20 |
+0.95 |
35 |
463 |
-23 |
Hover/Click |
|
Mar22 |
211201 |
234.50 |
238.30 |
231.55 |
233.25 |
+0.95 |
31,186 |
130,832 |
-2,411 |
Hover/Click |
|
May22 |
211201 |
233.65 |
237.60 |
230.85 |
232.55 |
+0.90 |
10,493 |
49,250 |
-458 |
Hover/Click |
|
Jul22 |
211201 |
232.40 |
236.75 |
230.20 |
231.80 |
+0.85 |
5,904 |
31,209 |
-473 |
Hover/Click |
|
Sep22 |
211201 |
232.20 |
235.55 |
229.40 |
230.95 |
+0.70 |
2,081 |
16,790 |
+70 |
Hover/Click |
|
Dec22 |
211201 |
232.05 |
235.45 |
229.40 |
230.75 |
+0.50 |
1,201 |
22,543 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
51,181 |
266,663 |
-3,250 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan22 |
211201 |
122.90 |
124.55 |
120.85 |
121.20 |
-1.70 |
615 |
8,067 |
-141 |
Hover/Click |
|
Mar22 |
211201 |
125.85 |
126.50 |
123.15 |
123.55 |
-1.75 |
256 |
2,348 |
+235 |
Hover/Click |
|
May22 |
211201 |
127.00 |
127.00 |
125.50 |
125.65 |
-1.90 |
14 |
835 |
+0 |
Hover/Click |
|
Jul22 |
211201 |
129.70 |
129.70 |
128.35 |
128.35 |
-1.60 |
0 |
76 |
+0 |
Hover/Click |
|
Sep22 |
211201 |
130.15 |
130.15 |
130.15 |
130.15 |
-1.40 |
|
|
|
Hover/Click |
|
Nov22 |
211201 |
131.15 |
131.15 |
131.15 |
131.15 |
-1.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
885 |
11,326 |
+94 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211201 |
18.86 |
18.88 |
18.56 |
18.60 |
unch |
45,661 |
369,879 |
-6,881 |
Hover/Click |
|
May22 |
211201 |
18.58 |
18.58 |
18.25 |
18.27 |
-0.01 |
15,581 |
150,081 |
-506 |
Hover/Click |
|
Jul22 |
211201 |
18.28 |
18.29 |
18.01 |
18.03 |
-0.01 |
11,445 |
123,776 |
-173 |
Hover/Click |
|
Oct22 |
211201 |
18.18 |
18.18 |
17.89 |
17.92 |
unch |
5,459 |
108,640 |
-216 |
Hover/Click |
|
Mar23 |
211201 |
18.01 |
18.09 |
17.82 |
17.89 |
+0.03 |
1,535 |
55,121 |
-70 |
Hover/Click |
|
May23 |
211201 |
17.26 |
17.30 |
17.06 |
17.11 |
+0.01 |
666 |
23,033 |
+8 |
Hover/Click |
|
Jul23 |
211201 |
16.70 |
16.75 |
16.51 |
16.57 |
unch |
430 |
25,670 |
-21 |
Hover/Click |
|
Oct23 |
211201 |
16.37 |
16.45 |
16.21 |
16.28 |
+0.02 |
296 |
22,426 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
82,363 |
892,804 |
-7,407 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
1605 |
1605 |
1540 |
1580 |
-18 |
1,855 |
31,124 |
-602 |
Hover/Click |
|
Mar22 |
211201 |
1641 |
1658 |
1629 |
1639 |
+3 |
11,578 |
77,227 |
+45 |
Hover/Click |
|
May22 |
211201 |
1655 |
1675 |
1648 |
1659 |
+5 |
7,657 |
38,794 |
+262 |
Hover/Click |
|
Jul22 |
211201 |
1671 |
1680 |
1654 |
1665 |
+6 |
4,768 |
30,867 |
-269 |
Hover/Click |
|
Sep22 |
211201 |
1665 |
1684 |
1660 |
1670 |
+5 |
3,916 |
39,801 |
+487 |
Hover/Click |
|
Dec22 |
211201 |
1672 |
1689 |
1667 |
1676 |
+4 |
2,384 |
43,101 |
+433 |
Hover/Click |
|
Mar23 |
211201 |
1685 |
1689 |
1668 |
1675 |
+2 |
1,857 |
19,891 |
+1,034 |
Hover/Click |
| Total Volume and Open Interest |
34,747 |
295,322 |
+1,798 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
211201 |
490.10 |
491.00 |
483.70 |
484.20 |
-1.40 |
3,130 |
30,448 |
-324 |
Hover/Click |
|
May22 |
211201 |
490.50 |
490.50 |
482.50 |
482.70 |
-1.80 |
1,313 |
13,974 |
+60 |
Hover/Click |
|
Aug22 |
211201 |
486.00 |
486.00 |
480.00 |
480.20 |
-1.50 |
395 |
8,482 |
-109 |
Hover/Click |
|
Oct22 |
211201 |
480.00 |
480.80 |
475.00 |
475.10 |
-1.40 |
157 |
7,368 |
+84 |
Hover/Click |
|
Dec22 |
211201 |
481.40 |
481.40 |
475.70 |
475.70 |
-1.70 |
5 |
2,077 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,022 |
63,682 |
-285 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
110.97 |
113.25 |
109.39 |
109.39 |
-2.26 |
29 |
162 |
-22 |
Hover/Click |
|
Mar22 |
211201 |
105.97 |
108.44 |
103.86 |
104.19 |
-2.22 |
15,046 |
146,826 |
-3,502 |
Hover/Click |
|
May22 |
211201 |
104.60 |
106.85 |
102.44 |
102.77 |
-1.84 |
3,716 |
41,312 |
-560 |
Hover/Click |
|
Jul22 |
211201 |
102.00 |
104.48 |
100.36 |
100.67 |
-1.49 |
1,398 |
25,206 |
-137 |
Hover/Click |
|
Oct22 |
211201 |
90.86 |
90.86 |
90.86 |
90.86 |
-0.75 |
0 |
35 |
+0 |
Hover/Click |
|
Dec22 |
211201 |
86.59 |
89.25 |
86.20 |
86.40 |
-0.31 |
680 |
31,536 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
21,208 |
250,903 |
-4,051 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
211201 |
854.6 |
869.5 |
854.6 |
869.5 |
+45.0 |
219 |
1,340 |
+33 |
|
|
Mar22 |
211201 |
839.0 |
865.7 |
839.0 |
865.7 |
+45.0 |
101 |
464 |
+61 |
|
|
May22 |
211201 |
830.0 |
850.0 |
825.0 |
848.0 |
+39.0 |
0 |
62 |
+0 |
|
|
Jul22 |
211201 |
810.0 |
816.9 |
810.0 |
810.0 |
unch |
0 |
14 |
+0 |
|
|
Sep22 |
211201 |
803.1 |
803.1 |
803.1 |
803.1 |
-0.1 |
0 |
2 |
+0 |
|
|
Nov22 |
211201 |
808.1 |
808.1 |
808.1 |
808.1 |
-0.1 |
0 |
1 |
+0 |
|
|
Jan23 |
211201 |
808.1 |
808.1 |
808.1 |
808.1 |
-0.1 |
|
|
|
|
| Total Volume and Open Interest |
320 |
1,883 |
+94 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan22 |
211201 |
67.01 |
69.49 |
64.84 |
65.57 |
-0.61 |
675,090 |
351,124 |
-22,999 |
Hover/Click |
|
Feb22 |
211201 |
66.68 |
69.18 |
64.62 |
65.37 |
-0.48 |
169,526 |
205,514 |
+235 |
Hover/Click |
|
Mar22 |
211201 |
66.36 |
68.78 |
64.35 |
65.11 |
-0.38 |
104,206 |
165,685 |
-3,168 |
Hover/Click |
|
Apr22 |
211201 |
66.01 |
68.40 |
64.09 |
64.83 |
-0.32 |
53,299 |
94,546 |
-308 |
Hover/Click |
|
May22 |
211201 |
65.64 |
68.01 |
63.84 |
64.54 |
-0.27 |
30,463 |
69,822 |
-235 |
Hover/Click |
|
Jun22 |
211201 |
65.34 |
67.60 |
63.56 |
64.25 |
-0.22 |
72,660 |
176,796 |
+268 |
Hover/Click |
|
Jul22 |
211201 |
64.83 |
66.96 |
63.29 |
63.95 |
-0.18 |
12,932 |
56,787 |
+574 |
Hover/Click |
|
Aug22 |
211201 |
64.70 |
66.51 |
62.99 |
63.64 |
-0.14 |
5,757 |
45,312 |
-533 |
Hover/Click |
|
Sep22 |
211201 |
64.32 |
66.35 |
62.78 |
63.34 |
-0.12 |
19,698 |
81,014 |
-1,488 |
Hover/Click |
|
Oct22 |
211201 |
63.97 |
65.68 |
62.45 |
63.03 |
-0.10 |
3,086 |
40,811 |
+154 |
Hover/Click |
|
Nov22 |
211201 |
63.64 |
65.51 |
62.36 |
62.74 |
-0.08 |
3,945 |
46,970 |
+172 |
Hover/Click |
|
Dec22 |
211201 |
63.25 |
65.20 |
61.82 |
62.43 |
-0.07 |
53,121 |
217,376 |
+1,934 |
Hover/Click |
|
Jan23 |
211201 |
62.95 |
64.56 |
61.92 |
62.12 |
-0.05 |
2,189 |
35,447 |
+307 |
Hover/Click |
|
Feb23 |
211201 |
61.81 |
63.88 |
61.78 |
61.81 |
-0.05 |
608 |
26,183 |
+10 |
Hover/Click |
|
Mar23 |
211201 |
63.29 |
64.20 |
61.25 |
61.53 |
-0.04 |
2,362 |
38,468 |
+428 |
Hover/Click |
|
Apr23 |
211201 |
61.17 |
63.25 |
61.10 |
61.27 |
+0.01 |
201 |
15,744 |
-80 |
Hover/Click |
| Total Volume and Open Interest |
1,243,626 |
2,019,931 |
-25,900 |
|
| e-miNY Crude Oil(NYM) |
|
Jan22 |
211201 |
67.000 |
69.500 |
64.850 |
65.575 |
-0.600 |
42,034 |
3,144 |
-727 |
|
|
Feb22 |
211201 |
66.650 |
69.175 |
64.625 |
65.375 |
-0.475 |
2,346 |
899 |
+289 |
|
|
Mar22 |
211201 |
66.425 |
68.750 |
64.400 |
65.100 |
-0.400 |
300 |
370 |
-9 |
|
|
Apr22 |
211201 |
66.000 |
68.200 |
64.600 |
64.825 |
-0.325 |
29 |
69 |
+1 |
|
|
May22 |
211201 |
65.500 |
67.800 |
64.300 |
64.550 |
-0.250 |
11 |
64 |
+1 |
|
|
Jun22 |
211201 |
65.625 |
67.250 |
63.975 |
64.250 |
-0.225 |
14 |
179 |
+2 |
|
|
Jul22 |
211201 |
66.000 |
66.600 |
63.800 |
63.950 |
-0.175 |
2 |
26 |
+2 |
|
|
Aug22 |
211201 |
63.650 |
66.200 |
63.500 |
63.650 |
-0.125 |
0 |
7 |
+0 |
|
|
Sep22 |
211201 |
63.350 |
65.800 |
63.200 |
63.350 |
-0.100 |
0 |
6 |
+0 |
|
|
Oct22 |
211201 |
62.800 |
63.025 |
62.800 |
63.025 |
-0.100 |
1 |
3 |
-1 |
|
| Total Volume and Open Interest |
44,763 |
4,981 |
-442 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan22 |
211201 |
208.36 |
216.00 |
205.79 |
207.71 |
+1.68 |
88,282 |
99,621 |
-2,750 |
Hover/Click |
|
Feb22 |
211201 |
208.05 |
214.92 |
204.91 |
206.74 |
+1.46 |
31,206 |
39,097 |
+959 |
Hover/Click |
|
Mar22 |
211201 |
206.95 |
213.61 |
203.59 |
205.40 |
+1.21 |
24,372 |
37,812 |
+1,901 |
Hover/Click |
|
Apr22 |
211201 |
205.37 |
211.28 |
201.80 |
203.44 |
+1.02 |
10,160 |
22,526 |
-15 |
Hover/Click |
|
May22 |
211201 |
203.57 |
209.88 |
200.62 |
202.18 |
+0.91 |
5,166 |
11,813 |
-35 |
Hover/Click |
|
Jun22 |
211201 |
203.00 |
209.25 |
199.93 |
201.60 |
+0.95 |
9,750 |
29,037 |
-1,430 |
Hover/Click |
|
Jul22 |
211201 |
202.00 |
208.50 |
200.10 |
201.47 |
+1.06 |
1,698 |
9,726 |
-178 |
Hover/Click |
|
Aug22 |
211201 |
205.54 |
208.10 |
200.10 |
201.45 |
+1.15 |
1,349 |
5,167 |
-44 |
Hover/Click |
|
Sep22 |
211201 |
202.52 |
208.10 |
200.30 |
201.60 |
+1.20 |
1,404 |
6,221 |
-21 |
Hover/Click |
|
Oct22 |
211201 |
204.91 |
207.90 |
200.50 |
201.79 |
+1.23 |
616 |
4,833 |
-39 |
Hover/Click |
|
Nov22 |
211201 |
204.88 |
207.50 |
200.98 |
201.87 |
+1.24 |
587 |
3,643 |
-89 |
Hover/Click |
|
Dec22 |
211201 |
204.00 |
208.02 |
200.33 |
201.84 |
+1.27 |
3,182 |
16,407 |
-347 |
Hover/Click |
|
Jan23 |
211201 |
205.10 |
207.02 |
200.29 |
201.78 |
+1.27 |
267 |
3,180 |
-71 |
Hover/Click |
|
Feb23 |
211201 |
204.88 |
204.88 |
201.17 |
201.17 |
+1.29 |
126 |
772 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
201,963 |
305,948 |
-11,346 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan22 |
211201 |
195.96 |
203.69 |
193.03 |
195.11 |
+1.10 |
86,605 |
138,106 |
-6,237 |
Hover/Click |
|
Feb22 |
211201 |
195.52 |
202.29 |
191.57 |
193.63 |
+0.81 |
38,843 |
36,154 |
-31 |
Hover/Click |
|
Mar22 |
211201 |
196.01 |
202.68 |
192.02 |
194.13 |
+0.66 |
19,629 |
30,485 |
+2,219 |
Hover/Click |
|
Apr22 |
211201 |
207.81 |
214.36 |
203.89 |
205.84 |
+0.44 |
11,511 |
18,118 |
-105 |
Hover/Click |
|
May22 |
211201 |
208.11 |
214.17 |
204.30 |
206.00 |
+0.30 |
5,163 |
9,947 |
+223 |
Hover/Click |
|
Jun22 |
211201 |
206.62 |
213.34 |
203.50 |
205.13 |
+0.27 |
8,416 |
18,915 |
-328 |
Hover/Click |
|
Jul22 |
211201 |
205.42 |
211.10 |
201.70 |
203.42 |
+0.35 |
2,047 |
10,787 |
+178 |
Hover/Click |
|
Aug22 |
211201 |
205.26 |
208.50 |
199.50 |
201.16 |
+0.52 |
1,158 |
3,164 |
+275 |
Hover/Click |
|
Sep22 |
211201 |
199.34 |
205.30 |
196.70 |
198.32 |
+0.77 |
844 |
6,737 |
-24 |
Hover/Click |
|
Oct22 |
211201 |
190.37 |
191.70 |
184.10 |
185.69 |
+1.14 |
389 |
3,331 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
206,161 |
294,161 |
-15,499 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan22 |
211201 |
195.11 |
195.11 |
195.11 |
195.11 |
+1.10 |
0 |
1 |
+0 |
|
|
Feb22 |
211201 |
193.63 |
193.63 |
193.63 |
193.63 |
+0.81 |
|
|
|
|
|
Mar22 |
211201 |
194.13 |
194.13 |
194.13 |
194.13 |
+0.66 |
|
|
|
|
|
Apr22 |
211201 |
205.84 |
205.84 |
205.84 |
205.84 |
+0.44 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan22 |
211201 |
4.606 |
4.664 |
4.220 |
4.258 |
-0.309 |
172,471 |
255,455 |
-2,859 |
Hover/Click |
|
Feb22 |
211201 |
4.547 |
4.603 |
4.159 |
4.188 |
-0.318 |
37,735 |
83,273 |
+377 |
Hover/Click |
|
Mar22 |
211201 |
4.325 |
4.354 |
3.990 |
4.014 |
-0.266 |
51,848 |
169,699 |
-653 |
Hover/Click |
|
Apr22 |
211201 |
3.971 |
3.981 |
3.761 |
3.786 |
-0.148 |
48,386 |
121,120 |
+1,215 |
Hover/Click |
|
May22 |
211201 |
3.942 |
3.942 |
3.738 |
3.756 |
-0.144 |
22,882 |
138,277 |
-1,950 |
Hover/Click |
|
Jun22 |
211201 |
3.974 |
3.975 |
3.775 |
3.791 |
-0.141 |
10,991 |
46,909 |
-59 |
Hover/Click |
|
Jul22 |
211201 |
4.020 |
4.024 |
3.825 |
3.838 |
-0.139 |
8,455 |
43,889 |
+79 |
Hover/Click |
|
Aug22 |
211201 |
4.021 |
4.022 |
3.836 |
3.851 |
-0.136 |
5,458 |
34,415 |
+670 |
Hover/Click |
|
Sep22 |
211201 |
4.010 |
4.010 |
3.823 |
3.838 |
-0.135 |
5,830 |
38,844 |
+82 |
Hover/Click |
|
Oct22 |
211201 |
4.046 |
4.054 |
3.859 |
3.875 |
-0.137 |
24,213 |
86,962 |
-1,229 |
Hover/Click |
|
Nov22 |
211201 |
4.142 |
4.142 |
3.957 |
3.971 |
-0.137 |
3,798 |
34,430 |
-657 |
Hover/Click |
|
Dec22 |
211201 |
4.333 |
4.333 |
4.141 |
4.158 |
-0.135 |
2,687 |
26,756 |
-606 |
Hover/Click |
|
Jan23 |
211201 |
4.375 |
4.409 |
4.234 |
4.252 |
-0.134 |
11,333 |
41,920 |
+2,731 |
Hover/Click |
|
Feb23 |
211201 |
4.228 |
4.236 |
4.110 |
4.122 |
-0.129 |
1,268 |
12,249 |
+190 |
Hover/Click |
|
Mar23 |
211201 |
3.884 |
3.904 |
3.802 |
3.817 |
-0.102 |
4,208 |
26,841 |
+102 |
Hover/Click |
|
Apr23 |
211201 |
3.249 |
3.270 |
3.219 |
3.232 |
-0.054 |
2,910 |
19,645 |
+475 |
Hover/Click |
| Total Volume and Open Interest |
417,820 |
1,282,046 |
-1,437 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
211201 |
69.80 |
72.87 |
68.14 |
68.87 |
-0.36 |
494,405 |
536,647 |
-2,821 |
Hover/Click |
|
Mar22 |
211201 |
69.37 |
72.39 |
67.84 |
68.57 |
-0.31 |
198,119 |
307,531 |
+3,421 |
Hover/Click |
|
Apr22 |
211201 |
69.03 |
71.95 |
67.55 |
68.28 |
-0.27 |
98,820 |
128,091 |
+6,070 |
Hover/Click |
|
May22 |
211201 |
68.73 |
71.51 |
67.31 |
67.99 |
-0.22 |
58,141 |
94,667 |
+4,821 |
Hover/Click |
|
Jun22 |
211201 |
68.36 |
71.05 |
66.96 |
67.66 |
-0.16 |
125,523 |
194,245 |
-289 |
Hover/Click |
|
Jul22 |
211201 |
67.73 |
70.54 |
66.63 |
67.31 |
-0.11 |
29,297 |
70,023 |
+6,229 |
Hover/Click |
|
Aug22 |
211201 |
67.35 |
70.11 |
66.33 |
67.01 |
-0.07 |
15,037 |
45,943 |
-339 |
Hover/Click |
|
Sep22 |
211201 |
67.06 |
69.73 |
66.06 |
66.73 |
-0.04 |
23,861 |
59,046 |
+1,321 |
Hover/Click |
|
Oct22 |
211201 |
66.77 |
69.36 |
65.82 |
66.46 |
-0.02 |
7,714 |
31,367 |
+491 |
Hover/Click |
|
Nov22 |
211201 |
67.40 |
67.40 |
66.22 |
66.22 |
unch |
7,505 |
31,076 |
+585 |
Hover/Click |
|
Dec22 |
211201 |
66.35 |
68.78 |
65.33 |
65.99 |
+0.01 |
89,892 |
205,516 |
+2,998 |
Hover/Click |
|
Jan23 |
211201 |
65.73 |
65.73 |
65.73 |
65.73 |
+0.03 |
2,579 |
22,037 |
+980 |
Hover/Click |
|
Feb23 |
211201 |
65.49 |
65.49 |
65.49 |
65.49 |
+0.05 |
3,718 |
27,520 |
+147 |
Hover/Click |
|
Mar23 |
211201 |
65.31 |
65.31 |
65.31 |
65.31 |
+0.07 |
4,582 |
20,954 |
+829 |
Hover/Click |
| Total Volume and Open Interest |
1,346,771 |
2,195,117 |
-38,621 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
596.75 |
622.25 |
590.50 |
616.00 |
+16.25 |
80,440 |
102,301 |
-3,958 |
Hover/Click |
|
Jan22 |
211201 |
595.00 |
620.00 |
587.75 |
613.00 |
+15.25 |
139,846 |
160,883 |
-22,909 |
Hover/Click |
|
Feb22 |
211201 |
592.50 |
617.75 |
585.25 |
610.50 |
+14.00 |
86,383 |
91,662 |
-4,844 |
Hover/Click |
|
Mar22 |
211201 |
591.75 |
615.25 |
583.00 |
608.00 |
+13.25 |
44,373 |
73,704 |
+642 |
Hover/Click |
|
Apr22 |
211201 |
586.25 |
611.50 |
579.50 |
604.00 |
+12.50 |
20,347 |
27,534 |
-1,131 |
Hover/Click |
|
May22 |
211201 |
585.75 |
608.25 |
576.75 |
600.75 |
+11.75 |
13,186 |
24,971 |
+5 |
Hover/Click |
|
Jun22 |
211201 |
581.25 |
605.50 |
574.75 |
598.25 |
+11.50 |
33,779 |
74,558 |
-542 |
Hover/Click |
|
Jul22 |
211201 |
580.25 |
603.00 |
576.50 |
596.50 |
+11.00 |
5,485 |
20,889 |
+636 |
Hover/Click |
|
Aug22 |
211201 |
580.25 |
601.75 |
576.50 |
595.50 |
+10.50 |
3,576 |
10,773 |
-210 |
Hover/Click |
|
Sep22 |
211201 |
590.00 |
601.25 |
576.50 |
595.00 |
+10.00 |
5,085 |
14,244 |
-491 |
Hover/Click |
| Total Volume and Open Interest |
454,129 |
697,647 |
-34,573 |
|
| Ethanol(CBOT) |
|
Dec21 |
211201 |
2.207 |
2.207 |
2.207 |
2.207 |
unch |
|
|
|
|
|
Jan22 |
211201 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211201 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
211201 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
211201 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
211201 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jun22 |
211201 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jul22 |
211201 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211201 |
66.58 |
69.50 |
64.86 |
65.57 |
-0.61 |
29,662 |
54,156 |
-4,888 |
Hover/Click |
|
Feb22 |
211201 |
66.21 |
69.18 |
64.64 |
65.37 |
-0.48 |
35,513 |
33,392 |
-1,918 |
Hover/Click |
|
Mar22 |
211201 |
66.23 |
68.71 |
64.90 |
65.11 |
-0.38 |
27,628 |
38,681 |
-1,119 |
Hover/Click |
|
Apr22 |
211201 |
65.87 |
68.20 |
64.77 |
64.83 |
-0.32 |
11,390 |
15,246 |
-1,408 |
Hover/Click |
|
May22 |
211201 |
65.56 |
67.78 |
64.33 |
64.54 |
-0.27 |
4,228 |
11,245 |
-138 |
Hover/Click |
|
Jun22 |
211201 |
65.25 |
67.39 |
64.19 |
64.25 |
-0.22 |
19,197 |
64,743 |
+605 |
Hover/Click |
|
Jul22 |
211201 |
64.91 |
66.85 |
63.95 |
63.95 |
-0.18 |
1,158 |
7,172 |
-26 |
Hover/Click |
|
Aug22 |
211201 |
65.89 |
66.34 |
63.64 |
63.64 |
-0.14 |
586 |
6,369 |
+43 |
Hover/Click |
|
Sep22 |
211201 |
66.03 |
66.18 |
63.34 |
63.34 |
-0.12 |
5,527 |
19,547 |
+2,069 |
Hover/Click |
|
Oct22 |
211201 |
63.03 |
63.03 |
63.03 |
63.03 |
-0.10 |
429 |
7,163 |
-72 |
Hover/Click |
|
Nov22 |
211201 |
62.74 |
62.74 |
62.74 |
62.74 |
-0.08 |
337 |
7,869 |
-163 |
Hover/Click |
|
Dec22 |
211201 |
63.73 |
65.04 |
62.43 |
62.43 |
-0.07 |
12,014 |
78,447 |
+1,232 |
Hover/Click |
|
Jan23 |
211201 |
62.12 |
62.12 |
62.12 |
62.12 |
-0.05 |
118 |
3,213 |
-36 |
Hover/Click |
|
Feb23 |
211201 |
61.81 |
61.81 |
61.81 |
61.81 |
-0.05 |
33 |
1,342 |
-17 |
Hover/Click |
|
Mar23 |
211201 |
61.53 |
61.53 |
61.53 |
61.53 |
-0.04 |
77 |
7,023 |
+0 |
Hover/Click |
|
Apr23 |
211201 |
61.27 |
61.27 |
61.27 |
61.27 |
+0.01 |
0 |
1,764 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
152,068 |
441,000 |
-5,986 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
95.960 |
96.140 |
95.665 |
96.025 |
+0.018 |
15,614 |
51,572 |
-1,230 |
Hover/Click |
|
Mar22 |
211201 |
95.910 |
96.045 |
95.610 |
95.965 |
+0.027 |
858 |
3,118 |
+205 |
Hover/Click |
|
Jun22 |
211201 |
95.800 |
95.945 |
95.735 |
95.945 |
+0.033 |
19 |
454 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
16,491 |
55,145 |
-1,011 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
71.26 |
71.74 |
70.95 |
71.12 |
-0.09 |
91,887 |
203,064 |
+3,813 |
Hover/Click |
|
Mar22 |
211201 |
71.32 |
71.78 |
71.01 |
71.17 |
-0.09 |
1,082 |
2,293 |
+469 |
Hover/Click |
|
Jun22 |
211201 |
71.31 |
71.75 |
71.03 |
71.18 |
-0.08 |
0 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,988 |
205,804 |
+4,290 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
132.98 |
133.54 |
132.62 |
132.79 |
-0.03 |
86,326 |
224,932 |
+6,113 |
Hover/Click |
|
Mar22 |
211201 |
133.09 |
133.60 |
132.70 |
132.87 |
-0.04 |
782 |
4,950 |
+152 |
Hover/Click |
|
Jun22 |
211201 |
132.78 |
133.46 |
132.65 |
132.78 |
-0.03 |
1 |
500 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
87,588 |
232,152 |
+6,099 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
78.25 |
78.66 |
77.94 |
78.06 |
-0.16 |
84,005 |
146,020 |
+1,821 |
Hover/Click |
|
Mar22 |
211201 |
78.28 |
78.69 |
77.97 |
78.08 |
-0.16 |
2,920 |
5,562 |
+648 |
Hover/Click |
|
Jun22 |
211201 |
78.35 |
78.61 |
77.93 |
78.02 |
-0.17 |
172 |
1,483 |
+96 |
Hover/Click |
|
Sep22 |
211201 |
77.91 |
78.41 |
77.89 |
77.91 |
-0.15 |
0 |
205 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,342 |
155,279 |
+2,591 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
88.36 |
88.76 |
88.01 |
88.68 |
+0.26 |
150,483 |
220,084 |
-9,841 |
Hover/Click |
|
Mar22 |
211201 |
88.47 |
88.88 |
88.14 |
88.79 |
+0.25 |
1,347 |
2,309 |
+48 |
Hover/Click |
|
Jun22 |
211201 |
88.38 |
88.97 |
88.27 |
88.90 |
+0.25 |
10 |
161 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
152,047 |
222,988 |
-9,830 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
108.90 |
109.09 |
108.52 |
108.70 |
-0.19 |
21,954 |
50,008 |
-1,051 |
Hover/Click |
|
Mar22 |
211201 |
109.16 |
109.43 |
108.87 |
109.04 |
-0.19 |
645 |
613 |
-3 |
Hover/Click |
|
Jun22 |
211201 |
109.65 |
109.65 |
109.29 |
109.34 |
-0.18 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,599 |
50,686 |
-1,054 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
113.42 |
113.63 |
113.05 |
113.21 |
-0.06 |
149,519 |
678,581 |
+1,641 |
Hover/Click |
|
Mar22 |
211201 |
113.74 |
113.93 |
113.37 |
113.51 |
-0.07 |
4,303 |
27,905 |
+2,042 |
Hover/Click |
|
Jun22 |
211201 |
113.97 |
114.18 |
113.62 |
113.76 |
-0.07 |
112 |
1,579 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
154,807 |
716,863 |
+4,333 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
465.00 |
472.50 |
463.75 |
466.75 |
+2.00 |
70,848 |
196,953 |
+1,966 |
Hover/Click |
|
Mar22 |
211201 |
457.13 |
464.88 |
456.25 |
459.25 |
+2.38 |
485 |
610 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
71,359 |
197,591 |
+2,030 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan22 |
211201 |
176.00 |
178.50 |
174.20 |
175.40 |
-0.60 |
11,559 |
20,274 |
+435 |
|
|
Feb22 |
211201 |
176.70 |
176.85 |
173.15 |
174.25 |
-0.60 |
75 |
51 |
+33 |
|
|
Mar22 |
211201 |
174.45 |
175.40 |
171.20 |
173.05 |
-0.55 |
218 |
4,142 |
+90 |
Hover/Click |
|
Apr22 |
211201 |
171.50 |
171.50 |
171.50 |
171.50 |
-0.55 |
|
|
|
|
| Total Volume and Open Interest |
23,553 |
39,567 |
-2,101 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
163~150 |
164~190 |
162~200 |
163~300 |
+0~080 |
222,320 |
32,783 |
-67,851 |
Hover/Click |
|
Mar22 |
211201 |
161~280 |
163~010 |
161~010 |
162~120 |
+0~080 |
395,134 |
1,180,348 |
+24,621 |
Hover/Click |
|
Jun22 |
211201 |
161~290 |
164~150 |
161~290 |
163~040 |
+0~200 |
9 |
26 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
617,463 |
1,213,157 |
-43,226 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
131~150 |
131~275 |
130~305 |
131~205 |
+0~030 |
908,346 |
121,509 |
-290,680 |
Hover/Click |
|
Mar22 |
211201 |
130~230 |
131~050 |
130~060 |
130~295 |
+0~035 |
1,740,196 |
3,715,067 |
+184,842 |
Hover/Click |
|
Jun22 |
211201 |
130~175 |
130~175 |
130~175 |
130~175 |
+0~035 |
1 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,648,543 |
3,836,600 |
-105,837 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
121~262 |
121~304 |
121~144 |
121~272 |
-0~020 |
698,138 |
105,832 |
-273,786 |
Hover/Click |
|
Mar22 |
211201 |
121~100 |
121~150 |
120~290 |
121~110 |
-0~016 |
1,299,014 |
3,482,768 |
+140,262 |
Hover/Click |
|
Jun22 |
211201 |
121~110 |
121~110 |
121~110 |
121~110 |
-0~016 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,997,152 |
3,588,600 |
-133,524 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
109~190 |
109~206 |
109~170 |
109~200 |
-0~024 |
255,512 |
103,979 |
-93,180 |
Hover/Click |
|
Mar22 |
211201 |
109~090 |
109~102 |
109~054 |
109~091 |
-0~025 |
463,999 |
1,742,789 |
+27,808 |
Hover/Click |
|
Jun22 |
211201 |
109~091 |
109~091 |
109~091 |
109~091 |
-0~025 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
719,511 |
1,846,768 |
-65,372 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
99.795 |
99.800 |
99.787 |
99.798 |
unch |
234,700 |
1,292,584 |
-16,165 |
|
|
Mar22 |
211201 |
99.705 |
99.720 |
99.690 |
99.715 |
-0.005 |
216,593 |
1,072,226 |
-7,663 |
|
|
Jun22 |
211201 |
99.525 |
99.545 |
99.495 |
99.535 |
-0.015 |
251,256 |
823,049 |
-28,796 |
|
|
Sep22 |
211201 |
99.305 |
99.330 |
99.255 |
99.315 |
-0.025 |
242,294 |
726,553 |
+15,997 |
|
|
Dec22 |
211201 |
99.035 |
99.065 |
98.970 |
99.045 |
-0.030 |
437,232 |
1,262,277 |
-23,025 |
|
|
Mar23 |
211201 |
98.825 |
98.870 |
98.755 |
98.840 |
-0.035 |
214,877 |
939,075 |
-16,910 |
|
|
Jun23 |
211201 |
98.630 |
98.670 |
98.545 |
98.640 |
-0.040 |
199,661 |
777,547 |
-16,105 |
|
|
Sep23 |
211201 |
98.490 |
98.530 |
98.390 |
98.495 |
-0.030 |
183,915 |
717,906 |
+366 |
|
|
Dec23 |
211201 |
98.410 |
98.450 |
98.310 |
98.415 |
-0.025 |
271,429 |
1,202,374 |
+23,204 |
|
|
Mar24 |
211201 |
98.370 |
98.420 |
98.280 |
98.385 |
-0.010 |
98,900 |
425,283 |
-359 |
|
|
Jun24 |
211201 |
98.360 |
98.405 |
98.260 |
98.375 |
+0.005 |
73,956 |
439,620 |
+1,512 |
|
|
Sep24 |
211201 |
98.335 |
98.390 |
98.240 |
98.360 |
+0.015 |
84,400 |
390,667 |
+3,025 |
|
|
Dec24 |
211201 |
98.310 |
98.380 |
98.230 |
98.345 |
+0.020 |
129,012 |
792,471 |
-6,024 |
|
|
Mar25 |
211201 |
98.300 |
98.385 |
98.235 |
98.350 |
+0.025 |
59,882 |
319,028 |
+761 |
|
|
Jun25 |
211201 |
98.305 |
98.390 |
98.245 |
98.360 |
+0.035 |
34,604 |
181,992 |
+2,074 |
|
|
Sep25 |
211201 |
98.300 |
98.390 |
98.240 |
98.360 |
+0.040 |
38,484 |
151,581 |
+4,146 |
|
|
Dec25 |
211201 |
98.290 |
98.375 |
98.225 |
98.345 |
+0.040 |
34,923 |
158,305 |
+5,104 |
|
|
Mar26 |
211201 |
98.250 |
98.375 |
98.230 |
98.345 |
+0.045 |
32,609 |
75,119 |
+1,191 |
|
| Total Volume and Open Interest |
2,934,895 |
12,240,893 |
-43,776 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211201 |
200~21 |
202~22 |
198~28 |
201~11 |
+0~09 |
117,870 |
35,891 |
-52,013 |
|
|
Mar22 |
211201 |
200~04 |
202~07 |
198~09 |
200~26 |
+0~08 |
203,213 |
1,215,922 |
+19,902 |
|
|
Jun22 |
211201 |
200~27 |
200~27 |
200~27 |
200~27 |
+0~09 |
|
|
|
|
| Total Volume and Open Interest |
321,083 |
1,251,813 |
-32,111 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211201 |
146~225 |
147~120 |
146~040 |
146~310 |
+0~025 |
193,304 |
60,740 |
-61,736 |
|
|
Mar22 |
211201 |
146~250 |
147~145 |
146~025 |
147~010 |
+0~045 |
342,202 |
1,414,449 |
+22,415 |
|
|
Jun22 |
211201 |
147~010 |
147~010 |
147~010 |
147~010 |
+0~045 |
|
|
|
|
| Total Volume and Open Interest |
535,506 |
1,475,189 |
-39,321 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec21 |
211201 |
99.920 |
99.920 |
99.918 |
99.918 |
-0.002 |
5,861 |
88,307 |
+1,239 |
|
|
Jan22 |
211201 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
5,062 |
119,352 |
+2,410 |
|
|
Feb22 |
211201 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
29,535 |
130,414 |
+9,084 |
|
|
Mar22 |
211201 |
99.880 |
99.885 |
99.875 |
99.885 |
unch |
16,125 |
60,931 |
+1,221 |
|
|
Apr22 |
211201 |
99.845 |
99.860 |
99.835 |
99.855 |
unch |
83,486 |
194,560 |
+23,667 |
|
|
May22 |
211201 |
99.790 |
99.795 |
99.765 |
99.795 |
-0.005 |
39,562 |
124,610 |
+2,784 |
|
| Total Volume and Open Interest |
304,000 |
1,379,304 |
+41,088 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
152.02 |
152.05 |
151.82 |
151.84 |
-0.17 |
1,218 |
14,346 |
+21 |
Hover/Click |
|
Mar22 |
211201 |
151.97 |
151.97 |
151.71 |
151.78 |
-0.15 |
13 |
35 |
+13 |
Hover/Click |
|
Jun22 |
211201 |
151.78 |
151.78 |
151.78 |
151.78 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,231 |
14,381 |
+34 |
|
| Euro-Buxl(EUREX) |
|
Dec21 |
211201 |
218.10 |
218.92 |
217.08 |
218.00 |
-0.12 |
85,173 |
353,530 |
+3,120 |
|
|
Mar22 |
211201 |
215.58 |
217.06 |
215.30 |
216.20 |
-0.10 |
25,831 |
95,704 |
+18,451 |
|
|
Jun22 |
211201 |
215.10 |
215.10 |
215.10 |
215.10 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
111,004 |
449,234 |
+21,571 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
172.19 |
172.59 |
171.63 |
172.07 |
-0.30 |
671,180 |
1,469,546 |
-103,005 |
Hover/Click |
|
Mar22 |
211201 |
173.93 |
174.30 |
173.31 |
173.78 |
-0.31 |
89,750 |
226,362 |
+57,574 |
Hover/Click |
|
Jun22 |
211201 |
170.94 |
170.94 |
170.94 |
170.94 |
-0.30 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
760,930 |
1,695,934 |
-45,431 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
135.39 |
135.50 |
135.14 |
135.24 |
-0.26 |
429,070 |
1,359,857 |
-60,346 |
Hover/Click |
|
Mar22 |
211201 |
134.19 |
134.29 |
133.92 |
134.03 |
-0.27 |
95,522 |
227,433 |
+44,992 |
Hover/Click |
|
Jun22 |
211201 |
135.01 |
135.01 |
135.01 |
135.01 |
-0.26 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
524,592 |
1,587,290 |
-15,354 |
|
| Euro-Schatz(EUREX) |
|
Dec21 |
211201 |
112.39 |
112.40 |
112.31 |
112.32 |
-0.10 |
268,362 |
1,184,968 |
-119,556 |
|
|
Mar22 |
211201 |
112.22 |
112.23 |
112.14 |
112.15 |
-0.10 |
54,623 |
217,064 |
+29,077 |
|
|
Jun22 |
211201 |
112.93 |
112.93 |
112.93 |
112.93 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
322,985 |
1,402,032 |
-90,479 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211201 |
100.580 |
100.580 |
100.580 |
100.580 |
unch |
0 |
1,148 |
+0 |
|
|
Mar22 |
211201 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
0 |
1,103 |
+0 |
|
|
Jun22 |
211201 |
100.485 |
100.485 |
100.485 |
100.485 |
+0.010 |
0 |
600 |
+0 |
|
| Total Volume and Open Interest |
1 |
4,705 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
127~09 |
127~10 |
126~25 |
127~08 |
-0~03 |
25,536 |
32,077 |
-18,471 |
Hover/Click |
|
Mar22 |
211201 |
126~07 |
126~16 |
125~21 |
126~06 |
-0~03 |
291,158 |
744,033 |
+6,023 |
Hover/Click |
| Total Volume and Open Interest |
316,694 |
776,110 |
-12,448 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
99.84 |
99.85 |
99.82 |
99.83 |
-0.01 |
28,460 |
530,239 |
-1,204 |
|
|
Mar22 |
211201 |
99.39 |
99.39 |
99.36 |
99.36 |
-0.04 |
30,575 |
298,839 |
-3,359 |
|
|
Jun22 |
211201 |
99.08 |
99.10 |
99.04 |
99.07 |
-0.02 |
18,790 |
270,805 |
+2,598 |
|
|
Sep22 |
211201 |
98.86 |
98.90 |
98.82 |
98.86 |
-0.01 |
24,147 |
327,380 |
-3,886 |
|
|
Dec22 |
211201 |
98.76 |
98.81 |
98.71 |
98.76 |
-0.01 |
26,347 |
457,809 |
-416 |
|
|
Mar23 |
211201 |
98.71 |
98.76 |
98.64 |
98.71 |
-0.01 |
16,302 |
224,644 |
-619 |
|
| Total Volume and Open Interest |
252,766 |
3,721,332 |
-13,559 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
100.575 |
100.580 |
100.570 |
100.575 |
unch |
63,323 |
432,739 |
-2,871 |
|
|
Mar22 |
211201 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
36,861 |
311,283 |
-3,309 |
|
|
Jun22 |
211201 |
100.485 |
100.490 |
100.475 |
100.480 |
-0.010 |
54,891 |
341,947 |
-358 |
|
| Total Volume and Open Interest |
800,234 |
4,170,750 |
-19,946 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
99.96 |
99.96 |
99.94 |
99.95 |
-0.01 |
19,632 |
127,436 |
-5,624 |
|
|
Mar22 |
211201 |
99.88 |
99.89 |
99.84 |
99.87 |
-0.01 |
15,907 |
206,293 |
+759 |
|
|
Jun22 |
211201 |
99.68 |
99.71 |
99.62 |
99.66 |
-0.02 |
29,034 |
180,058 |
-4,282 |
|
|
Sep22 |
211201 |
99.32 |
99.35 |
99.23 |
99.27 |
-0.05 |
28,015 |
144,870 |
-5,377 |
|
|
Dec22 |
211201 |
98.97 |
99.00 |
98.86 |
98.90 |
-0.06 |
20,127 |
149,144 |
+179 |
|
|
Mar23 |
211201 |
98.53 |
98.57 |
98.42 |
98.47 |
-0.06 |
11,223 |
86,539 |
-2,996 |
|
|
Jun23 |
211201 |
98.25 |
98.31 |
98.15 |
98.20 |
-0.05 |
6,160 |
51,433 |
+656 |
|
|
Sep23 |
211201 |
98.11 |
98.17 |
98.03 |
98.06 |
-0.05 |
4,415 |
61,217 |
-573 |
|
|
Dec23 |
211201 |
98.05 |
98.05 |
97.96 |
97.97 |
-0.04 |
102 |
2,878 |
+101 |
|
|
Mar24 |
211201 |
97.83 |
97.83 |
97.83 |
97.83 |
-0.04 |
0 |
504 |
+0 |
|
| Total Volume and Open Interest |
134,615 |
1,010,676 |
-17,157 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
98.31 |
98.35 |
98.24 |
98.26 |
-0.04 |
171,546 |
1,240,929 |
+1,726 |
|
|
Mar22 |
211201 |
98.26 |
98.28 |
98.19 |
98.20 |
-0.04 |
6,939 |
8,592 |
+6,907 |
|
| Total Volume and Open Interest |
178,485 |
1,249,521 |
+8,633 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
98.98 |
99.01 |
98.85 |
98.89 |
-0.06 |
122,631 |
828,091 |
+6,650 |
|
|
Mar22 |
211201 |
98.86 |
98.89 |
98.74 |
98.78 |
-0.06 |
6,965 |
39,107 |
-3,743 |
|
| Total Volume and Open Interest |
129,596 |
867,198 |
+2,907 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
1774.8 |
1791.8 |
1772.3 |
1781.6 |
+8.0 |
26,926 |
31,531 |
-16,731 |
Hover/Click |
|
Feb22 |
211201 |
1777.4 |
1795.7 |
1773.7 |
1784.3 |
+7.8 |
151,365 |
423,185 |
+3,556 |
Hover/Click |
|
Apr22 |
211201 |
1778.4 |
1796.2 |
1775.7 |
1786.3 |
+8.0 |
3,166 |
42,701 |
+492 |
Hover/Click |
|
Jun22 |
211201 |
1781.2 |
1799.0 |
1777.8 |
1788.1 |
+8.0 |
1,974 |
24,341 |
+583 |
Hover/Click |
|
Aug22 |
211201 |
1784.2 |
1800.5 |
1780.8 |
1790.0 |
+8.1 |
447 |
5,169 |
-272 |
Hover/Click |
|
Oct22 |
211201 |
1791.7 |
1791.7 |
1791.7 |
1791.7 |
+8.1 |
133 |
4,500 |
-23 |
Hover/Click |
|
Dec22 |
211201 |
1790.0 |
1803.0 |
1789.6 |
1794.0 |
+8.3 |
543 |
10,744 |
-42 |
Hover/Click |
|
Feb23 |
211201 |
1793.0 |
1801.6 |
1793.0 |
1796.4 |
+8.3 |
67 |
649 |
+52 |
Hover/Click |
|
Apr23 |
211201 |
1798.9 |
1798.9 |
1798.9 |
1798.9 |
+8.8 |
0 |
15 |
+0 |
Hover/Click |
|
Jun23 |
211201 |
1802.1 |
1802.1 |
1802.1 |
1802.1 |
+8.8 |
0 |
103 |
+0 |
Hover/Click |
|
Aug23 |
211201 |
1805.1 |
1805.1 |
1805.1 |
1805.1 |
+8.8 |
|
|
|
Hover/Click |
|
Oct23 |
211201 |
1808.2 |
1808.2 |
1808.2 |
1808.2 |
+8.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
186,392 |
544,978 |
-12,071 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
2277.0 |
2299.5 |
2215.5 |
2229.9 |
-46.6 |
10,390 |
9,484 |
-4,078 |
Hover/Click |
|
Mar22 |
211201 |
2287.5 |
2306.0 |
2218.5 |
2233.9 |
-47.6 |
66,863 |
110,383 |
+492 |
Hover/Click |
|
May22 |
211201 |
2292.0 |
2308.5 |
2222.0 |
2237.3 |
-47.6 |
1,541 |
8,645 |
+491 |
Hover/Click |
|
Jul22 |
211201 |
2290.0 |
2311.5 |
2233.5 |
2241.1 |
-47.2 |
673 |
6,233 |
-176 |
Hover/Click |
|
Sep22 |
211201 |
2313.0 |
2313.0 |
2238.0 |
2245.5 |
-47.7 |
260 |
1,758 |
+102 |
Hover/Click |
|
Dec22 |
211201 |
2306.5 |
2325.0 |
2242.0 |
2254.4 |
-47.1 |
578 |
2,311 |
+262 |
Hover/Click |
|
Mar23 |
211201 |
2268.5 |
2269.0 |
2260.0 |
2263.9 |
-42.5 |
7 |
25 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
82,245 |
141,305 |
-2,609 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
211201 |
932.0 |
953.5 |
925.0 |
935.2 |
+7.9 |
13,907 |
50,729 |
-923 |
Hover/Click |
|
Apr22 |
211201 |
933.8 |
954.3 |
926.4 |
936.6 |
+7.4 |
1,832 |
10,198 |
+1,182 |
Hover/Click |
|
Jul22 |
211201 |
937.9 |
954.1 |
930.7 |
938.5 |
+6.8 |
9 |
643 |
+0 |
Hover/Click |
|
Oct22 |
211201 |
941.6 |
941.6 |
941.6 |
941.6 |
+7.1 |
0 |
42 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,790 |
61,647 |
+251 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
1738.00 |
1751.10 |
1738.00 |
1751.10 |
+48.00 |
560 |
173 |
-353 |
Hover/Click |
|
Mar22 |
211201 |
1725.50 |
1783.00 |
1725.50 |
1753.50 |
+48.00 |
3,067 |
9,379 |
+259 |
Hover/Click |
|
Jun22 |
211201 |
1775.50 |
1775.50 |
1730.00 |
1755.70 |
+48.00 |
21 |
29 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
3,650 |
9,596 |
-88 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
430.35 |
434.50 |
421.00 |
424.75 |
-3.05 |
6,009 |
7,112 |
-2,130 |
Hover/Click |
|
Mar22 |
211201 |
430.55 |
435.15 |
420.65 |
424.75 |
-3.25 |
57,165 |
116,446 |
-1,382 |
Hover/Click |
|
May22 |
211201 |
430.65 |
434.45 |
420.25 |
424.15 |
-3.25 |
3,619 |
28,172 |
+507 |
Hover/Click |
|
Jul22 |
211201 |
433.55 |
433.55 |
420.15 |
423.60 |
-3.20 |
844 |
16,482 |
+93 |
Hover/Click |
|
Sep22 |
211201 |
428.15 |
432.85 |
419.50 |
422.90 |
-3.15 |
228 |
5,240 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
69,665 |
185,452 |
-2,544 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
34524 |
34986 |
33928 |
34002 |
-455 |
251,023 |
99,921 |
-2,475 |
Hover/Click |
|
Mar22 |
211201 |
34494 |
34897 |
33855 |
33922 |
-455 |
852 |
2,308 |
+71 |
Hover/Click |
|
Jun22 |
211201 |
34300 |
34615 |
33789 |
33789 |
-459 |
2 |
6 |
+1 |
Hover/Click |
|
Sep22 |
211201 |
33675 |
33675 |
33675 |
33675 |
-458 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
251,877 |
102,235 |
-2,403 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
4587.50 |
4650.75 |
4497.75 |
4508.50 |
-57.75 |
2,014,967 |
2,323,523 |
-14,774 |
Hover/Click |
|
Mar22 |
211201 |
4584.00 |
4644.75 |
4492.25 |
4502.50 |
-57.75 |
10,669 |
114,417 |
+4,734 |
Hover/Click |
|
Jun22 |
211201 |
4562.00 |
4635.25 |
4484.25 |
4494.00 |
-57.50 |
147 |
47,319 |
+50 |
Hover/Click |
|
Sep22 |
211201 |
4488.00 |
4488.00 |
4488.00 |
4488.00 |
-57.25 |
1 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,025,784 |
2,487,131 |
-9,990 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
16238.75 |
43.50 |
15825.25 |
15869.75 |
-280.75 |
597,936 |
247,781 |
-5,278 |
Hover/Click |
|
Mar22 |
211201 |
16245.00 |
47.25 |
15836.00 |
15877.00 |
-278.50 |
2,100 |
6,557 |
+135 |
Hover/Click |
|
Jun22 |
211201 |
16190.00 |
31.00 |
15839.50 |
15860.75 |
-280.75 |
5 |
107 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
600,042 |
254,463 |
-5,142 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec21 |
211201 |
2727.60 |
2775.90 |
2653.20 |
2661.50 |
-44.70 |
15,854 |
40,730 |
-520 |
Hover/Click |
|
Mar22 |
211201 |
2700.00 |
2763.80 |
2652.90 |
2659.10 |
-44.70 |
0 |
5 |
+0 |
Hover/Click |
|
Jun22 |
211201 |
2678.00 |
2678.00 |
2678.00 |
2678.00 |
-43.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,854 |
40,735 |
-520 |
|
| Volatility Index(CBOE) |
|
Dec21 |
211201 |
25.10 |
27.95 |
22.59 |
27.83 |
+2.14 |
155,067 |
144,166 |
-28,050 |
|
|
Jan22 |
211201 |
26.00 |
28.00 |
24.25 |
27.96 |
+1.48 |
85,647 |
79,435 |
-3,418 |
|
|
Feb22 |
211201 |
26.20 |
27.77 |
24.95 |
27.73 |
+1.06 |
34,598 |
36,745 |
+236 |
|
|
Mar22 |
211201 |
26.44 |
27.86 |
25.55 |
27.76 |
+0.85 |
14,324 |
25,275 |
+151 |
|
| Total Volume and Open Interest |
307,213 |
309,444 |
-29,924 |
|
| S & P 600(CME) |
|
Dec21 |
211201 |
1323.70 |
1323.70 |
1323.70 |
1323.70 |
-20.10 |
|
|
|
|
|
Mar22 |
211201 |
1324.50 |
1324.50 |
1324.50 |
1324.50 |
-20.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
2213.80 |
2255.90 |
2136.80 |
2146.30 |
-51.00 |
337,608 |
461,125 |
-12,847 |
Hover/Click |
|
Mar22 |
211201 |
2219.30 |
2253.70 |
2136.30 |
2144.90 |
-50.90 |
1,448 |
3,638 |
+623 |
Hover/Click |
|
Jun22 |
211201 |
2144.30 |
2235.00 |
2144.30 |
2144.30 |
-50.00 |
2 |
3 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
339,058 |
464,766 |
-12,222 |
|
| Nikkei 225(CME) |
|
Dec21 |
211201 |
27735 |
28240 |
27410 |
27430 |
-245 |
9,196 |
18,042 |
+244 |
|
|
Mar22 |
211201 |
27805 |
28240 |
27430 |
27450 |
-230 |
88 |
226 |
+33 |
|
| Total Volume and Open Interest |
9,284 |
18,268 |
+277 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
27635 |
28225 |
27375 |
28175 |
+600 |
105,642 |
114,355 |
+2,246 |
|
|
Mar22 |
211201 |
27620 |
28150 |
27410 |
28075 |
+545 |
472 |
1,735 |
+441 |
|
|
Jun22 |
211201 |
27925 |
27925 |
27925 |
27925 |
+600 |
0 |
3,011 |
+0 |
|
| Total Volume and Open Interest |
106,114 |
142,579 |
+2,687 |
|
| Nikkei 225 Mini(JPX) |
|
Dec21 |
211201 |
27810 |
28180 |
27585 |
28180 |
+710 |
833,479 |
378,127 |
-15,868 |
|
|
Mar22 |
211201 |
27555 |
28130 |
27315 |
28120 |
+690 |
108,381 |
41,863 |
+1,064 |
|
|
Jun22 |
211201 |
27195 |
27890 |
27100 |
27880 |
+690 |
1,009 |
2,202 |
+145 |
|
| Total Volume and Open Interest |
961,559 |
461,999 |
-13,581 |
|
| Nikkei 225(JPX) |
|
Dec21 |
211201 |
27810 |
28180 |
27590 |
28180 |
+710 |
60,183 |
267,592 |
-1,578 |
|
|
Mar22 |
211201 |
27780 |
28120 |
27540 |
28120 |
+690 |
1,963 |
37,293 |
+812 |
|
|
Jun22 |
211201 |
27530 |
27880 |
27530 |
27880 |
+690 |
7 |
4,980 |
+3 |
|
| Total Volume and Open Interest |
62,167 |
356,284 |
-1,379 |
|
| Nikkei 225(CME) Yen |
|
Dec21 |
211201 |
27745 |
28230 |
27405 |
27420 |
-255 |
54,906 |
50,455 |
-2,438 |
|
|
Mar22 |
211201 |
27690 |
28170 |
27355 |
27365 |
-255 |
546 |
603 |
+414 |
|
|
Jun22 |
211201 |
27140 |
27140 |
27140 |
27140 |
-255 |
|
|
|
|
| Total Volume and Open Interest |
55,452 |
51,108 |
-2,024 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211201 |
27420 |
27420 |
27420 |
27420 |
-260 |
|
|
|
|
|
Mar22 |
211201 |
27370 |
27370 |
27370 |
27370 |
-250 |
|
|
|
|
|
Jun22 |
211201 |
27140 |
27140 |
27140 |
27140 |
-260 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
6789.5 |
6898.0 |
6720.0 |
6876.5 |
+160.5 |
103,204 |
285,094 |
+16,982 |
|
|
Jan22 |
211201 |
6805.5 |
6880.0 |
6742.5 |
6866.5 |
+161.5 |
72 |
176 |
+58 |
|
|
Feb22 |
211201 |
6864.5 |
6864.5 |
6864.5 |
6864.5 |
+160.5 |
|
|
|
|
|
Mar22 |
211201 |
6770.0 |
6859.5 |
6770.0 |
6859.5 |
+160.5 |
0 |
6 |
+1 |
|
|
Jun22 |
211201 |
6719.5 |
6719.5 |
6719.5 |
6719.5 |
+160.5 |
|
|
|
|
|
Sep22 |
211201 |
6695.0 |
6695.0 |
6695.0 |
6695.0 |
+157.5 |
|
|
|
|
| Total Volume and Open Interest |
103,276 |
294,781 |
+17,041 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
23471 |
23871 |
23259 |
23592 |
+117 |
151,572 |
114,221 |
+5,018 |
|
|
Jan22 |
211201 |
23361 |
23833 |
23267 |
23600 |
+117 |
|
|
|
|
| Total Volume and Open Interest |
192,193 |
134,036 |
|
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
15169.0 |
15506.0 |
15106.0 |
15470.0 |
+327.0 |
102,448 |
91,045 |
-10,929 |
|
|
Mar22 |
211201 |
15200.0 |
15491.0 |
15167.0 |
15461.0 |
+328.0 |
236 |
5,409 |
-2 |
|
|
Jun22 |
211201 |
15252.0 |
15495.0 |
15252.0 |
15495.0 |
+328.0 |
27 |
4,477 |
+5 |
|
| Total Volume and Open Interest |
102,711 |
100,931 |
-10,926 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211201 |
15158.0 |
15505.0 |
15108.0 |
15470.0 |
+327.0 |
59,269 |
22,435 |
-2,728 |
|
|
Mar22 |
211201 |
15249.0 |
15490.0 |
15150.0 |
15461.0 |
+328.0 |
406 |
555 |
+95 |
|
|
Jun22 |
211201 |
15501.0 |
15501.0 |
15495.0 |
15495.0 |
+328.0 |
2 |
26 |
-5 |
|
| Total Volume and Open Interest |
59,677 |
23,016 |
-2,638 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
4083 |
4186 |
4062 |
4177 |
+100 |
1,207,032 |
3,178,037 |
-120,266 |
|
|
Mar22 |
211201 |
4090 |
4168 |
4065 |
4160 |
+100 |
29,554 |
196,489 |
+21,557 |
|
|
Jun22 |
211201 |
4083 |
4083 |
4083 |
4083 |
+99 |
5,000 |
37,424 |
+5,000 |
|
| Total Volume and Open Interest |
1,241,586 |
3,421,662 |
-93,709 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211201 |
12280 |
12300 |
12075 |
12283 |
+84 |
37,009 |
160,734 |
-2,349 |
|
|
Mar22 |
211201 |
12122 |
12168 |
12018 |
12168 |
+82 |
203 |
1,160 |
+90 |
|
|
Jun22 |
211201 |
12005 |
12005 |
12005 |
12005 |
+82 |
1 |
13 |
+1 |
|
| Total Volume and Open Interest |
37,213 |
161,907 |
-2,258 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211201 |
7058.50 |
7180.50 |
7038.00 |
7169.00 |
+89.50 |
128,167 |
603,818 |
-10,627 |
|
|
Mar22 |
211201 |
6998.50 |
7104.50 |
6980.00 |
7104.50 |
+89.50 |
28 |
837 |
+2 |
|
|
Jun22 |
211201 |
7043.50 |
7043.50 |
7043.50 |
7043.50 |
+89.50 |
0 |
33 |
+0 |
|
| Total Volume and Open Interest |
128,195 |
604,801 |
-10,625 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
211201 |
7185.0 |
7264.0 |
7164.0 |
7239.0 |
+8.0 |
69,669 |
243,612 |
+2,864 |
|
|
Mar22 |
211201 |
7101.0 |
7149.0 |
7097.0 |
7149.0 |
+6.0 |
12 |
512 |
+4 |
|
|
Jun22 |
211201 |
7149.0 |
7149.0 |
7149.0 |
7149.0 |
+6.0 |
|
|
|
|
| Total Volume and Open Interest |
69,681 |
244,124 |
+2,868 |
|
| FTSE MIB(ISE) |
|
Dec21 |
211201 |
26075.00 |
26420.00 |
25790.00 |
26351.00 |
+549.00 |
26,723 |
103,031 |
-2,774 |
|
|
Mar22 |
211201 |
25780.00 |
26250.00 |
25720.00 |
26236.00 |
+549.00 |
75 |
1,389 |
+38 |
|
|
Jun22 |
211201 |
25634.00 |
25634.00 |
25634.00 |
25634.00 |
+547.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
26,798 |
104,427 |
-2,736 |
|
| KOSPI 200(KFE) |
|
Dec21 |
211201 |
376.15 |
383.75 |
373.80 |
383.00 |
+9.65 |
297,872 |
288,919 |
-7,026 |
|
|
Mar22 |
211201 |
372.15 |
379.80 |
369.90 |
379.40 |
+10.10 |
1,780 |
12,623 |
+210 |
|
|
Jun22 |
211201 |
380.80 |
380.80 |
380.80 |
380.80 |
+10.30 |
2 |
7,169 |
+0 |
|
| Total Volume and Open Interest |
299,654 |
325,404 |
-6,815 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec21 |
211201 |
534.15 |
535.30 |
517.35 |
520.80 |
-3.10 |
246 |
1,797 |
+236 |
|
|
Jan22 |
211201 |
518.30 |
534.60 |
518.30 |
518.30 |
-3.10 |
|
|
|
|
|
Feb22 |
211201 |
520.80 |
520.80 |
520.80 |
520.80 |
+1.90 |
|
|
|
|
| Total Volume and Open Interest |
246 |
1,797 |
+236 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
