|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 07, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211207 |
1262.25 |
1268.50 |
1243.00 |
1250.25 |
-11.25 |
94,245 |
218,608 |
-1,981 |
Hover/Click |
Mar22 |
211207 |
1267.25 |
1275.50 |
1252.00 |
1258.25 |
-8.25 |
54,807 |
203,391 |
+6,310 |
Hover/Click |
May22 |
211207 |
1274.25 |
1282.25 |
1260.25 |
1265.50 |
-8.25 |
15,388 |
75,757 |
-27 |
Hover/Click |
Jul22 |
211207 |
1280.50 |
1288.00 |
1267.50 |
1272.25 |
-8.25 |
12,067 |
72,339 |
+422 |
Hover/Click |
Aug22 |
211207 |
1276.25 |
1279.75 |
1261.00 |
1265.25 |
-7.25 |
780 |
6,752 |
-47 |
Hover/Click |
Sep22 |
211207 |
1250.75 |
1257.00 |
1240.50 |
1244.50 |
-4.50 |
800 |
6,385 |
+244 |
Hover/Click |
Nov22 |
211207 |
1232.75 |
1240.50 |
1226.75 |
1231.75 |
-1.50 |
6,755 |
63,919 |
+841 |
Hover/Click |
Jan23 |
211207 |
1233.00 |
1240.50 |
1227.25 |
1232.00 |
-1.50 |
1,049 |
8,990 |
+236 |
Hover/Click |
Mar23 |
211207 |
1216.25 |
1219.50 |
1209.75 |
1213.75 |
+1.00 |
1,134 |
16,316 |
+571 |
Hover/Click |
May23 |
211207 |
1208.00 |
1211.50 |
1202.00 |
1206.00 |
+2.25 |
466 |
3,583 |
+143 |
Hover/Click |
Jul23 |
211207 |
1211.75 |
1213.75 |
1206.00 |
1208.25 |
+2.50 |
124 |
949 |
+79 |
Hover/Click |
Aug23 |
211207 |
1201.75 |
1201.75 |
1201.75 |
1201.75 |
+2.50 |
0 |
70 |
+0 |
Hover/Click |
Sep23 |
211207 |
1189.25 |
1189.25 |
1189.25 |
1189.25 |
+2.50 |
50 |
81 |
+50 |
Hover/Click |
Nov23 |
211207 |
1169.00 |
1184.25 |
1168.75 |
1175.25 |
+3.75 |
109 |
1,727 |
+17 |
Hover/Click |
Total Volume and Open Interest |
187,774 |
678,923 |
+6,858 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
358.90 |
359.50 |
356.00 |
358.90 |
-0.80 |
1,340 |
1,791 |
+245 |
Hover/Click |
Jan22 |
211207 |
352.30 |
353.60 |
347.40 |
349.70 |
-2.90 |
44,672 |
109,324 |
-2,429 |
Hover/Click |
Mar22 |
211207 |
350.70 |
352.00 |
346.70 |
349.30 |
-1.60 |
27,153 |
124,459 |
+1,031 |
Hover/Click |
May22 |
211207 |
351.80 |
353.10 |
348.30 |
350.70 |
-1.50 |
12,852 |
63,483 |
+1,472 |
Hover/Click |
Jul22 |
211207 |
355.10 |
356.20 |
351.70 |
353.70 |
-1.60 |
5,609 |
43,743 |
+741 |
Hover/Click |
Aug22 |
211207 |
355.20 |
355.20 |
351.10 |
352.90 |
-1.50 |
985 |
9,884 |
-105 |
Hover/Click |
Sep22 |
211207 |
353.10 |
353.10 |
349.40 |
350.70 |
-1.30 |
1,273 |
8,164 |
-56 |
Hover/Click |
Oct22 |
211207 |
347.60 |
349.20 |
345.80 |
347.00 |
-1.10 |
481 |
5,914 |
-43 |
Hover/Click |
Dec22 |
211207 |
349.70 |
349.70 |
345.70 |
347.10 |
-0.80 |
1,922 |
16,277 |
+144 |
Hover/Click |
Jan23 |
211207 |
344.50 |
346.60 |
344.10 |
345.00 |
-0.60 |
303 |
1,326 |
+57 |
Hover/Click |
Total Volume and Open Interest |
96,822 |
388,127 |
+1,196 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
58.34 |
58.35 |
56.96 |
57.04 |
-0.75 |
164 |
290 |
+72 |
Hover/Click |
Jan22 |
211207 |
57.91 |
58.86 |
56.80 |
57.10 |
-0.76 |
47,362 |
104,767 |
-5,078 |
Hover/Click |
Mar22 |
211207 |
57.72 |
58.66 |
56.82 |
57.11 |
-0.56 |
29,533 |
106,189 |
-314 |
Hover/Click |
May22 |
211207 |
57.36 |
58.31 |
56.64 |
56.96 |
-0.38 |
17,299 |
69,260 |
+24 |
Hover/Click |
Jul22 |
211207 |
57.04 |
57.99 |
56.42 |
56.79 |
-0.25 |
11,022 |
47,394 |
+873 |
Hover/Click |
Aug22 |
211207 |
56.72 |
57.38 |
55.93 |
56.35 |
-0.11 |
1,267 |
7,806 |
+177 |
Hover/Click |
Sep22 |
211207 |
56.15 |
56.83 |
55.48 |
55.92 |
-0.04 |
874 |
7,418 |
+122 |
Hover/Click |
Oct22 |
211207 |
55.85 |
56.36 |
55.04 |
55.53 |
+0.02 |
599 |
7,489 |
+50 |
Hover/Click |
Dec22 |
211207 |
55.50 |
56.14 |
54.83 |
55.41 |
+0.15 |
1,949 |
27,317 |
-247 |
Hover/Click |
Jan23 |
211207 |
55.52 |
55.87 |
54.66 |
55.23 |
+0.21 |
141 |
1,002 |
+11 |
Hover/Click |
Total Volume and Open Interest |
110,585 |
385,168 |
-4,217 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211207 |
1027.1 |
1038.0 |
1018.3 |
1023.6 |
-3.5 |
5,990 |
41,494 |
-1,122 |
Hover/Click |
Mar22 |
211207 |
997.6 |
1006.7 |
989.2 |
993.7 |
-3.9 |
8,486 |
72,871 |
+237 |
Hover/Click |
May22 |
211207 |
961.6 |
966.8 |
954.2 |
958.4 |
-1.2 |
1,970 |
40,657 |
+512 |
Hover/Click |
Jul22 |
211207 |
912.1 |
914.0 |
904.7 |
910.9 |
-0.9 |
1,008 |
19,566 |
+61 |
Hover/Click |
Nov22 |
211207 |
776.1 |
777.3 |
770.0 |
776.6 |
+0.7 |
327 |
16,513 |
+65 |
Hover/Click |
Total Volume and Open Interest |
17,832 |
193,913 |
-247 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
584.00 |
589.50 |
579.50 |
586.25 |
+2.75 |
3,442 |
7,780 |
-1,970 |
Hover/Click |
Mar22 |
211207 |
584.00 |
588.75 |
578.50 |
586.00 |
+2.50 |
144,119 |
732,028 |
+2,704 |
Hover/Click |
May22 |
211207 |
586.50 |
590.75 |
581.25 |
588.50 |
+2.50 |
39,012 |
218,742 |
+1,890 |
Hover/Click |
Jul22 |
211207 |
587.00 |
590.75 |
581.25 |
588.50 |
+2.75 |
30,691 |
195,596 |
+69 |
Hover/Click |
Sep22 |
211207 |
563.00 |
566.50 |
560.00 |
565.50 |
+2.75 |
10,766 |
64,874 |
+1,410 |
Hover/Click |
Dec22 |
211207 |
553.25 |
557.00 |
550.75 |
555.00 |
+2.50 |
16,561 |
172,286 |
+2,446 |
Hover/Click |
Mar23 |
211207 |
559.25 |
564.00 |
558.00 |
562.25 |
+2.50 |
1,332 |
9,409 |
+129 |
Hover/Click |
May23 |
211207 |
561.00 |
566.00 |
560.50 |
564.25 |
+2.75 |
71 |
1,042 |
-20 |
Hover/Click |
Jul23 |
211207 |
560.00 |
564.25 |
558.75 |
562.75 |
+2.75 |
208 |
7,251 |
+118 |
Hover/Click |
Sep23 |
211207 |
518.00 |
519.25 |
517.50 |
518.50 |
unch |
0 |
238 |
+0 |
Hover/Click |
Total Volume and Open Interest |
246,321 |
1,417,076 |
+6,781 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
811.00 |
812.00 |
796.00 |
799.25 |
+2.25 |
102 |
393 |
-45 |
Hover/Click |
Mar22 |
211207 |
808.50 |
813.50 |
797.50 |
808.50 |
+2.25 |
58,612 |
183,444 |
+845 |
Hover/Click |
May22 |
211207 |
812.25 |
818.00 |
803.00 |
813.25 |
+2.00 |
19,358 |
48,313 |
+83 |
Hover/Click |
Jul22 |
211207 |
800.75 |
805.50 |
791.75 |
801.50 |
+2.75 |
12,346 |
70,999 |
-900 |
Hover/Click |
Sep22 |
211207 |
799.50 |
805.00 |
792.00 |
802.25 |
+3.25 |
2,825 |
16,241 |
+372 |
Hover/Click |
Dec22 |
211207 |
804.25 |
808.25 |
795.75 |
806.25 |
+3.50 |
2,049 |
31,929 |
+19 |
Hover/Click |
Total Volume and Open Interest |
96,658 |
361,528 |
+451 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211207 |
821.00 |
827.25 |
819.00 |
827.25 |
+5.75 |
30 |
180 |
-24 |
Hover/Click |
Mar22 |
211207 |
823.25 |
831.25 |
817.25 |
827.50 |
+5.00 |
24,355 |
126,748 |
-434 |
Hover/Click |
May22 |
211207 |
825.25 |
832.50 |
819.25 |
828.50 |
+4.25 |
7,060 |
29,439 |
+532 |
Hover/Click |
Jul22 |
211207 |
814.25 |
821.25 |
809.50 |
818.25 |
+3.25 |
6,945 |
38,914 |
-245 |
Hover/Click |
Sep22 |
211207 |
815.50 |
822.00 |
810.25 |
820.00 |
+4.00 |
3,568 |
14,227 |
-268 |
Hover/Click |
Dec22 |
211207 |
824.00 |
827.00 |
815.75 |
825.50 |
+4.00 |
1,162 |
10,521 |
+104 |
Hover/Click |
Mar23 |
211207 |
825.25 |
825.25 |
825.25 |
825.25 |
+3.25 |
258 |
895 |
-103 |
Hover/Click |
Total Volume and Open Interest |
43,922 |
222,377 |
-460 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211207 |
1045.75 |
1045.75 |
1045.75 |
1045.75 |
+4.25 |
14 |
279 |
-11 |
Hover/Click |
Mar22 |
211207 |
1027.00 |
1038.75 |
1023.25 |
1036.50 |
+8.75 |
5,951 |
49,126 |
+611 |
Hover/Click |
May22 |
211207 |
1015.25 |
1024.00 |
1011.25 |
1022.50 |
+6.75 |
756 |
14,397 |
+331 |
Hover/Click |
Jul22 |
211207 |
987.25 |
990.00 |
979.75 |
987.75 |
+5.50 |
610 |
5,154 |
+218 |
Hover/Click |
Sep22 |
211207 |
917.75 |
922.50 |
912.25 |
920.00 |
+3.00 |
578 |
5,197 |
+170 |
Hover/Click |
Dec22 |
211207 |
909.75 |
913.25 |
908.25 |
913.25 |
+2.75 |
87 |
1,449 |
+29 |
Hover/Click |
Total Volume and Open Interest |
8,012 |
75,627 |
+1,348 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
737.25 |
737.25 |
737.25 |
737.25 |
+2.25 |
5 |
23 |
-1 |
Hover/Click |
Mar22 |
211207 |
727.50 |
737.00 |
722.50 |
732.25 |
+2.25 |
378 |
3,510 |
-32 |
Hover/Click |
May22 |
211207 |
716.75 |
718.75 |
709.50 |
716.25 |
+2.25 |
7 |
575 |
+2 |
Hover/Click |
Jul22 |
211207 |
666.00 |
667.50 |
665.50 |
667.50 |
unch |
4 |
310 |
+0 |
Hover/Click |
Total Volume and Open Interest |
398 |
4,775 |
-32 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
211207 |
14.02 |
14.07 |
13.89 |
13.91 |
-0.11 |
334 |
6,600 |
-49 |
Hover/Click |
Mar22 |
211207 |
14.31 |
14.31 |
14.16 |
14.18 |
-0.11 |
72 |
1,771 |
+38 |
Hover/Click |
May22 |
211207 |
14.35 |
14.35 |
14.35 |
14.35 |
-0.11 |
0 |
85 |
+0 |
Hover/Click |
Jul22 |
211207 |
14.41 |
14.41 |
14.41 |
14.41 |
-0.11 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
406 |
8,561 |
-11 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
138.235 |
138.600 |
137.950 |
138.235 |
+0.050 |
9,664 |
16,042 |
-6,924 |
Hover/Click |
Feb22 |
211207 |
139.650 |
139.750 |
138.830 |
139.235 |
-0.415 |
21,716 |
130,070 |
-1,399 |
Hover/Click |
Apr22 |
211207 |
142.830 |
142.950 |
142.185 |
142.450 |
-0.430 |
10,835 |
77,010 |
+1,551 |
Hover/Click |
Jun22 |
211207 |
137.750 |
138.000 |
137.350 |
137.785 |
-0.165 |
6,525 |
52,500 |
-284 |
Hover/Click |
Aug22 |
211207 |
136.630 |
136.785 |
136.100 |
136.700 |
-0.130 |
3,214 |
19,055 |
+350 |
Hover/Click |
Oct22 |
211207 |
139.235 |
139.500 |
138.985 |
139.450 |
-0.180 |
1,172 |
6,584 |
+187 |
Hover/Click |
Total Volume and Open Interest |
53,473 |
305,444 |
-6,424 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
211207 |
165.285 |
165.700 |
164.250 |
165.035 |
-0.215 |
4,573 |
17,093 |
-161 |
Hover/Click |
Mar22 |
211207 |
168.000 |
168.185 |
166.800 |
167.485 |
-0.465 |
3,393 |
11,847 |
+469 |
Hover/Click |
Apr22 |
211207 |
170.500 |
170.800 |
169.630 |
170.200 |
-0.535 |
1,701 |
3,996 |
+275 |
Hover/Click |
May22 |
211207 |
171.735 |
172.285 |
171.300 |
171.830 |
-0.355 |
807 |
3,599 |
+80 |
Hover/Click |
Aug22 |
211207 |
179.150 |
179.200 |
178.450 |
178.850 |
-0.300 |
353 |
3,443 |
+69 |
Hover/Click |
Sep22 |
211207 |
179.500 |
179.785 |
179.080 |
179.350 |
-0.385 |
121 |
711 |
+19 |
Hover/Click |
Oct22 |
211207 |
180.000 |
180.000 |
179.435 |
179.435 |
-1.050 |
122 |
175 |
-10 |
Hover/Click |
Total Volume and Open Interest |
11,121 |
41,009 |
+763 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
72.230 |
72.300 |
71.250 |
72.080 |
+0.030 |
5,325 |
20,649 |
-1,412 |
Hover/Click |
Feb22 |
211207 |
78.250 |
78.880 |
76.130 |
76.550 |
-1.680 |
13,980 |
83,550 |
-1,637 |
Hover/Click |
Apr22 |
211207 |
83.650 |
84.150 |
81.550 |
82.050 |
-1.600 |
6,955 |
52,074 |
+894 |
Hover/Click |
May22 |
211207 |
88.500 |
88.500 |
87.150 |
87.530 |
-1.720 |
5 |
1,468 |
+0 |
|
Jun22 |
211207 |
95.250 |
95.580 |
93.050 |
93.650 |
-1.400 |
2,713 |
31,893 |
+146 |
Hover/Click |
Jul22 |
211207 |
94.880 |
95.280 |
93.030 |
93.700 |
-1.180 |
1,512 |
15,664 |
+89 |
Hover/Click |
Aug22 |
211207 |
94.380 |
94.600 |
92.400 |
93.150 |
-0.950 |
2,547 |
13,099 |
+658 |
Hover/Click |
Oct22 |
211207 |
80.750 |
80.850 |
78.750 |
79.680 |
-0.750 |
383 |
6,237 |
+112 |
Hover/Click |
Total Volume and Open Interest |
33,505 |
226,219 |
-1,113 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
18.74 |
18.77 |
18.65 |
18.71 |
+0.05 |
352 |
4,685 |
-54 |
Hover/Click |
Jan22 |
211207 |
19.30 |
19.63 |
19.25 |
19.54 |
+0.36 |
219 |
3,629 |
+39 |
Hover/Click |
Feb22 |
211207 |
19.35 |
19.97 |
19.35 |
19.71 |
+0.43 |
116 |
3,132 |
+36 |
Hover/Click |
Mar22 |
211207 |
19.48 |
19.85 |
19.48 |
19.53 |
+0.14 |
39 |
2,841 |
+32 |
Hover/Click |
Apr22 |
211207 |
19.44 |
19.63 |
19.30 |
19.34 |
+0.07 |
86 |
1,967 |
+14 |
Hover/Click |
May22 |
211207 |
19.36 |
19.50 |
19.29 |
19.30 |
+0.05 |
44 |
1,833 |
+40 |
Hover/Click |
Jun22 |
211207 |
19.32 |
19.48 |
19.29 |
19.33 |
+0.13 |
65 |
1,614 |
+53 |
Hover/Click |
Jul22 |
211207 |
19.32 |
19.50 |
19.32 |
19.40 |
+0.19 |
14 |
1,002 |
+13 |
Hover/Click |
Aug22 |
211207 |
19.35 |
19.50 |
19.29 |
19.40 |
+0.20 |
28 |
925 |
+3 |
Hover/Click |
Sep22 |
211207 |
19.29 |
19.49 |
19.28 |
19.40 |
+0.25 |
10 |
781 |
+5 |
Hover/Click |
Oct22 |
211207 |
19.25 |
19.45 |
19.22 |
19.34 |
+0.21 |
28 |
620 |
-5 |
Hover/Click |
Nov22 |
211207 |
19.08 |
19.25 |
19.08 |
19.19 |
+0.19 |
66 |
625 |
+10 |
Hover/Click |
Dec22 |
211207 |
18.79 |
18.92 |
18.73 |
18.88 |
+0.25 |
24 |
661 |
+18 |
Hover/Click |
Total Volume and Open Interest |
1,110 |
24,558 |
+221 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211207 |
2453 |
2453 |
2453 |
2453 |
+25 |
2 |
28 |
+0 |
Hover/Click |
Mar22 |
211207 |
2465 |
2497 |
2454 |
2485 |
+25 |
16,485 |
110,077 |
-2,379 |
Hover/Click |
May22 |
211207 |
2480 |
2511 |
2469 |
2498 |
+22 |
7,705 |
44,335 |
+257 |
Hover/Click |
Jul22 |
211207 |
2493 |
2517 |
2478 |
2507 |
+20 |
3,183 |
28,916 |
-565 |
Hover/Click |
Sep22 |
211207 |
2515 |
2523 |
2490 |
2513 |
+17 |
1,554 |
19,963 |
+378 |
Hover/Click |
Dec22 |
211207 |
2503 |
2518 |
2485 |
2508 |
+16 |
507 |
18,802 |
+68 |
Hover/Click |
Mar23 |
211207 |
2503 |
2510 |
2478 |
2501 |
+14 |
65 |
13,868 |
-508 |
Hover/Click |
Total Volume and Open Interest |
29,545 |
242,671 |
-2,741 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211207 |
244.00 |
244.00 |
243.90 |
243.90 |
-6.30 |
9 |
430 |
-9 |
Hover/Click |
Mar22 |
211207 |
249.50 |
252.35 |
240.85 |
243.30 |
-6.55 |
17,779 |
129,640 |
+408 |
Hover/Click |
May22 |
211207 |
248.15 |
251.35 |
240.30 |
242.60 |
-6.20 |
5,830 |
49,161 |
+110 |
Hover/Click |
Jul22 |
211207 |
247.00 |
249.50 |
239.15 |
241.50 |
-5.65 |
3,925 |
31,193 |
-30 |
Hover/Click |
Sep22 |
211207 |
244.85 |
246.90 |
237.20 |
239.45 |
-5.55 |
1,952 |
17,080 |
-211 |
Hover/Click |
Dec22 |
211207 |
243.30 |
245.00 |
235.55 |
237.85 |
-5.65 |
1,452 |
22,818 |
+60 |
Hover/Click |
Total Volume and Open Interest |
33,305 |
266,707 |
+375 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211207 |
124.80 |
126.60 |
123.70 |
126.35 |
+1.30 |
998 |
6,325 |
-498 |
Hover/Click |
Mar22 |
211207 |
127.40 |
128.25 |
125.50 |
127.95 |
+0.90 |
642 |
3,977 |
+540 |
Hover/Click |
May22 |
211207 |
129.50 |
129.65 |
128.50 |
129.35 |
+0.10 |
22 |
837 |
+10 |
Hover/Click |
Jul22 |
211207 |
131.75 |
131.75 |
131.75 |
131.75 |
-0.15 |
1 |
77 |
+0 |
Hover/Click |
Sep22 |
211207 |
133.95 |
133.95 |
133.95 |
133.95 |
-0.45 |
|
|
|
Hover/Click |
Nov22 |
211207 |
135.45 |
135.45 |
135.45 |
135.45 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,663 |
11,216 |
+52 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211207 |
19.22 |
19.51 |
19.20 |
19.48 |
+0.32 |
47,456 |
346,912 |
-2,431 |
Hover/Click |
May22 |
211207 |
18.74 |
19.09 |
18.74 |
19.05 |
+0.36 |
20,163 |
144,858 |
-2,296 |
Hover/Click |
Jul22 |
211207 |
18.35 |
18.64 |
18.35 |
18.60 |
+0.30 |
12,410 |
122,109 |
-1,423 |
Hover/Click |
Oct22 |
211207 |
18.17 |
18.40 |
18.14 |
18.36 |
+0.28 |
4,974 |
107,238 |
+129 |
Hover/Click |
Mar23 |
211207 |
18.10 |
18.29 |
18.08 |
18.26 |
+0.28 |
1,441 |
54,095 |
-314 |
Hover/Click |
May23 |
211207 |
17.25 |
17.40 |
17.24 |
17.37 |
+0.22 |
939 |
23,174 |
+75 |
Hover/Click |
Jul23 |
211207 |
16.68 |
16.77 |
16.66 |
16.74 |
+0.16 |
455 |
25,745 |
+4 |
Hover/Click |
Oct23 |
211207 |
16.30 |
16.38 |
16.29 |
16.33 |
+0.12 |
277 |
22,194 |
+9 |
Hover/Click |
Total Volume and Open Interest |
88,511 |
860,670 |
-6,147 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211207 |
1564 |
1618 |
1564 |
1611 |
+49 |
1,332 |
8,464 |
-184 |
Hover/Click |
Mar22 |
211207 |
1698 |
1705 |
1684 |
1699 |
+7 |
8,853 |
79,023 |
+36 |
Hover/Click |
May22 |
211207 |
1715 |
1720 |
1701 |
1714 |
+3 |
4,014 |
37,332 |
+957 |
Hover/Click |
Jul22 |
211207 |
1719 |
1723 |
1705 |
1718 |
+3 |
2,169 |
32,850 |
+172 |
Hover/Click |
Sep22 |
211207 |
1720 |
1726 |
1706 |
1720 |
+2 |
1,315 |
40,150 |
+82 |
Hover/Click |
Dec22 |
211207 |
1722 |
1727 |
1706 |
1721 |
+4 |
992 |
47,639 |
-22 |
Hover/Click |
Mar23 |
211207 |
1715 |
1723 |
1702 |
1717 |
+4 |
506 |
22,102 |
+163 |
Hover/Click |
Total Volume and Open Interest |
19,301 |
283,003 |
+1,218 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211207 |
497.60 |
506.40 |
497.10 |
505.60 |
+9.00 |
3,928 |
29,426 |
-15 |
Hover/Click |
May22 |
211207 |
494.00 |
502.20 |
493.80 |
501.20 |
+8.20 |
2,138 |
12,118 |
-908 |
Hover/Click |
Aug22 |
211207 |
487.50 |
494.60 |
487.40 |
493.60 |
+6.40 |
563 |
8,082 |
-191 |
Hover/Click |
Oct22 |
211207 |
481.80 |
487.20 |
480.70 |
486.00 |
+5.20 |
248 |
7,566 |
-54 |
Hover/Click |
Dec22 |
211207 |
481.00 |
485.80 |
481.00 |
484.80 |
+4.30 |
26 |
2,057 |
-5 |
Hover/Click |
Total Volume and Open Interest |
6,929 |
60,713 |
-1,173 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec21 |
211207 |
111.93 |
112.15 |
111.27 |
111.27 |
-0.74 |
24 |
75 |
-27 |
Hover/Click |
Mar22 |
211207 |
107.02 |
107.31 |
106.15 |
106.37 |
-0.64 |
12,515 |
131,366 |
-2,552 |
Hover/Click |
May22 |
211207 |
105.67 |
105.85 |
104.83 |
105.04 |
-0.63 |
4,595 |
42,470 |
+183 |
Hover/Click |
Jul22 |
211207 |
103.35 |
103.56 |
102.64 |
102.98 |
-0.62 |
3,092 |
24,916 |
+802 |
Hover/Click |
Oct22 |
211207 |
93.88 |
93.88 |
93.88 |
93.88 |
-0.39 |
0 |
35 |
+0 |
Hover/Click |
Dec22 |
211207 |
90.00 |
90.11 |
89.28 |
89.78 |
-0.29 |
1,181 |
32,357 |
-7 |
Hover/Click |
Total Volume and Open Interest |
21,450 |
237,378 |
-1,591 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211207 |
971.0 |
977.5 |
900.7 |
949.3 |
+12.6 |
344 |
1,323 |
-16 |
|
Mar22 |
211207 |
935.8 |
945.1 |
872.5 |
905.5 |
-12.0 |
155 |
672 |
+43 |
|
May22 |
211207 |
900.0 |
900.0 |
844.1 |
855.0 |
-30.0 |
4 |
77 |
+1 |
|
Jul22 |
211207 |
860.1 |
860.1 |
860.0 |
860.0 |
+5.0 |
0 |
24 |
+0 |
|
Sep22 |
211207 |
807.6 |
816.7 |
807.6 |
816.7 |
-31.4 |
0 |
5 |
+0 |
|
Nov22 |
211207 |
821.7 |
821.7 |
821.7 |
821.7 |
-31.4 |
0 |
1 |
+0 |
|
Jan23 |
211207 |
821.7 |
821.7 |
821.7 |
821.7 |
-31.4 |
|
|
|
|
Total Volume and Open Interest |
503 |
2,102 |
+28 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan22 |
211207 |
69.72 |
73.03 |
69.52 |
72.05 |
+2.56 |
449,974 |
301,105 |
-10,702 |
Hover/Click |
Feb22 |
211207 |
69.28 |
72.72 |
69.28 |
71.84 |
+2.54 |
136,237 |
227,370 |
+7,809 |
Hover/Click |
Mar22 |
211207 |
69.33 |
72.37 |
69.26 |
71.56 |
+2.49 |
85,503 |
180,885 |
+5,391 |
Hover/Click |
Apr22 |
211207 |
69.11 |
71.95 |
68.98 |
71.26 |
+2.46 |
35,232 |
82,223 |
-1,847 |
Hover/Click |
May22 |
211207 |
68.88 |
71.52 |
68.69 |
70.95 |
+2.44 |
22,331 |
71,942 |
+2,312 |
Hover/Click |
Jun22 |
211207 |
68.56 |
71.14 |
68.35 |
70.61 |
+2.40 |
57,922 |
170,721 |
-573 |
Hover/Click |
Jul22 |
211207 |
68.11 |
70.67 |
68.08 |
70.26 |
+2.36 |
8,403 |
63,465 |
+305 |
Hover/Click |
Aug22 |
211207 |
68.04 |
70.22 |
68.04 |
69.90 |
+2.32 |
6,051 |
53,772 |
-967 |
Hover/Click |
Sep22 |
211207 |
67.70 |
69.87 |
67.45 |
69.52 |
+2.30 |
18,396 |
75,856 |
+78 |
Hover/Click |
Oct22 |
211207 |
67.06 |
69.33 |
67.05 |
69.13 |
+2.26 |
3,621 |
42,515 |
+774 |
Hover/Click |
Nov22 |
211207 |
66.63 |
68.95 |
66.63 |
68.74 |
+2.21 |
3,798 |
44,387 |
-1,490 |
Hover/Click |
Dec22 |
211207 |
66.39 |
68.65 |
66.29 |
68.34 |
+2.15 |
53,563 |
215,842 |
-2,670 |
Hover/Click |
Jan23 |
211207 |
66.20 |
68.35 |
66.20 |
67.96 |
+2.10 |
7,695 |
37,540 |
+225 |
Hover/Click |
Feb23 |
211207 |
67.31 |
67.59 |
67.31 |
67.59 |
+2.05 |
1,706 |
28,289 |
+682 |
Hover/Click |
Mar23 |
211207 |
67.50 |
67.50 |
67.25 |
67.25 |
+2.03 |
4,388 |
37,800 |
+366 |
Hover/Click |
Apr23 |
211207 |
66.93 |
66.93 |
66.93 |
66.93 |
+2.00 |
138 |
16,990 |
-38 |
Hover/Click |
Total Volume and Open Interest |
951,052 |
2,007,671 |
+2,487 |
|
e-miNY Crude Oil(NYM) |
Jan22 |
211207 |
69.825 |
73.050 |
69.650 |
72.050 |
+2.550 |
28,411 |
3,333 |
+48 |
|
Feb22 |
211207 |
70.250 |
72.700 |
69.475 |
71.850 |
+2.550 |
1,775 |
1,711 |
+153 |
|
Mar22 |
211207 |
69.300 |
72.325 |
69.225 |
71.550 |
+2.475 |
198 |
391 |
+3 |
|
Apr22 |
211207 |
71.000 |
71.950 |
70.950 |
71.250 |
+2.450 |
29 |
70 |
+0 |
|
May22 |
211207 |
69.200 |
71.100 |
69.200 |
70.950 |
+2.450 |
3 |
60 |
+0 |
|
Jun22 |
211207 |
69.900 |
70.750 |
69.475 |
70.600 |
+2.400 |
13 |
190 |
+2 |
|
Jul22 |
211207 |
68.975 |
70.525 |
68.975 |
70.250 |
+2.350 |
3 |
27 |
-1 |
|
Aug22 |
211207 |
69.900 |
69.900 |
69.900 |
69.900 |
+2.325 |
2 |
8 |
+0 |
|
Sep22 |
211207 |
68.975 |
69.650 |
68.800 |
69.525 |
+2.300 |
0 |
8 |
+0 |
|
Oct22 |
211207 |
68.475 |
69.325 |
68.475 |
69.125 |
+2.250 |
6 |
6 |
+0 |
|
Total Volume and Open Interest |
30,474 |
6,049 |
+206 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan22 |
211207 |
218.10 |
223.78 |
217.47 |
222.46 |
+5.34 |
58,586 |
90,884 |
-16 |
Hover/Click |
Feb22 |
211207 |
217.15 |
222.97 |
216.75 |
221.76 |
+5.49 |
35,723 |
43,013 |
+224 |
Hover/Click |
Mar22 |
211207 |
215.56 |
221.56 |
215.00 |
220.41 |
+5.71 |
20,664 |
38,740 |
+802 |
Hover/Click |
Apr22 |
211207 |
213.45 |
219.30 |
213.30 |
218.32 |
+5.91 |
12,039 |
24,798 |
+332 |
Hover/Click |
May22 |
211207 |
211.70 |
217.73 |
211.70 |
216.84 |
+5.96 |
6,835 |
15,726 |
+841 |
Hover/Click |
Jun22 |
211207 |
212.51 |
216.98 |
212.48 |
215.93 |
+5.89 |
6,937 |
26,658 |
+168 |
Hover/Click |
Jul22 |
211207 |
213.15 |
216.10 |
212.62 |
215.55 |
+5.82 |
1,542 |
9,487 |
-99 |
Hover/Click |
Aug22 |
211207 |
213.68 |
215.90 |
212.70 |
215.39 |
+5.80 |
1,105 |
5,301 |
-61 |
Hover/Click |
Sep22 |
211207 |
214.37 |
216.22 |
212.60 |
215.47 |
+5.82 |
1,795 |
7,023 |
+639 |
Hover/Click |
Oct22 |
211207 |
213.86 |
216.24 |
212.37 |
215.58 |
+5.81 |
882 |
4,637 |
-187 |
Hover/Click |
Nov22 |
211207 |
213.95 |
216.15 |
212.95 |
215.64 |
+5.79 |
1,100 |
3,421 |
-17 |
Hover/Click |
Dec22 |
211207 |
212.74 |
216.45 |
212.50 |
215.56 |
+5.67 |
2,196 |
17,412 |
+243 |
Hover/Click |
Jan23 |
211207 |
215.24 |
216.00 |
214.97 |
215.43 |
+5.59 |
474 |
3,599 |
+57 |
Hover/Click |
Feb23 |
211207 |
215.15 |
215.16 |
214.87 |
214.87 |
+5.51 |
414 |
756 |
+23 |
Hover/Click |
Total Volume and Open Interest |
151,712 |
306,162 |
+3,666 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan22 |
211207 |
205.84 |
212.34 |
205.33 |
210.00 |
+5.67 |
64,238 |
122,365 |
-5,612 |
Hover/Click |
Feb22 |
211207 |
204.35 |
210.81 |
203.83 |
208.64 |
+5.81 |
37,689 |
44,668 |
+1,591 |
Hover/Click |
Mar22 |
211207 |
204.64 |
210.78 |
203.94 |
208.87 |
+5.88 |
15,463 |
30,149 |
+1,503 |
Hover/Click |
Apr22 |
211207 |
215.89 |
221.44 |
215.09 |
219.79 |
+5.70 |
8,673 |
19,974 |
+196 |
Hover/Click |
May22 |
211207 |
217.66 |
221.26 |
217.37 |
219.79 |
+5.72 |
6,156 |
10,993 |
+766 |
Hover/Click |
Jun22 |
211207 |
214.70 |
220.09 |
213.93 |
218.69 |
+5.72 |
7,280 |
20,076 |
+982 |
Hover/Click |
Jul22 |
211207 |
215.50 |
217.70 |
214.12 |
216.75 |
+5.65 |
2,747 |
10,985 |
-9 |
Hover/Click |
Aug22 |
211207 |
211.75 |
215.30 |
211.75 |
214.37 |
+5.58 |
2,206 |
4,440 |
+98 |
Hover/Click |
Sep22 |
211207 |
208.94 |
212.34 |
208.94 |
211.45 |
+5.47 |
3,452 |
9,580 |
+871 |
Hover/Click |
Oct22 |
211207 |
196.13 |
198.50 |
195.60 |
197.89 |
+5.65 |
818 |
3,792 |
+136 |
Hover/Click |
Total Volume and Open Interest |
151,939 |
292,518 |
+1,227 |
|
e-miNY RBOB Gasoline(NYM) |
Jan22 |
211207 |
210.00 |
210.00 |
210.00 |
210.00 |
+5.67 |
0 |
2 |
+0 |
|
Feb22 |
211207 |
208.64 |
208.64 |
208.64 |
208.64 |
+5.81 |
|
|
|
|
Mar22 |
211207 |
208.87 |
208.87 |
208.87 |
208.87 |
+5.88 |
|
|
|
|
Apr22 |
211207 |
219.79 |
219.79 |
219.79 |
219.79 |
+5.70 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan22 |
211207 |
3.680 |
3.829 |
3.657 |
3.708 |
+0.051 |
124,765 |
240,267 |
-5,517 |
Hover/Click |
Feb22 |
211207 |
3.654 |
3.792 |
3.626 |
3.674 |
+0.049 |
33,415 |
82,378 |
-46 |
Hover/Click |
Mar22 |
211207 |
3.543 |
3.690 |
3.530 |
3.585 |
+0.060 |
40,934 |
165,762 |
-819 |
Hover/Click |
Apr22 |
211207 |
3.444 |
3.579 |
3.435 |
3.497 |
+0.055 |
39,263 |
113,847 |
-2,421 |
Hover/Click |
May22 |
211207 |
3.474 |
3.581 |
3.444 |
3.505 |
+0.058 |
23,164 |
126,425 |
-1,187 |
Hover/Click |
Jun22 |
211207 |
3.512 |
3.626 |
3.490 |
3.552 |
+0.059 |
10,829 |
48,636 |
+100 |
Hover/Click |
Jul22 |
211207 |
3.578 |
3.684 |
3.548 |
3.607 |
+0.057 |
6,937 |
43,177 |
+153 |
Hover/Click |
Aug22 |
211207 |
3.597 |
3.696 |
3.558 |
3.622 |
+0.059 |
4,043 |
33,555 |
-287 |
Hover/Click |
Sep22 |
211207 |
3.582 |
3.681 |
3.545 |
3.610 |
+0.060 |
3,977 |
39,067 |
-31 |
Hover/Click |
Oct22 |
211207 |
3.600 |
3.715 |
3.583 |
3.645 |
+0.058 |
15,924 |
81,965 |
-916 |
Hover/Click |
Nov22 |
211207 |
3.738 |
3.814 |
3.686 |
3.742 |
+0.050 |
2,751 |
34,651 |
+132 |
Hover/Click |
Dec22 |
211207 |
3.944 |
4.006 |
3.881 |
3.932 |
+0.046 |
3,751 |
28,756 |
-223 |
Hover/Click |
Jan23 |
211207 |
4.048 |
4.111 |
3.985 |
4.039 |
+0.046 |
11,319 |
46,153 |
+2,256 |
Hover/Click |
Feb23 |
211207 |
3.912 |
3.997 |
3.910 |
3.935 |
+0.054 |
1,667 |
12,241 |
+404 |
Hover/Click |
Mar23 |
211207 |
3.640 |
3.710 |
3.610 |
3.659 |
+0.053 |
1,715 |
27,467 |
+419 |
Hover/Click |
Apr23 |
211207 |
3.122 |
3.163 |
3.089 |
3.110 |
+0.014 |
980 |
19,445 |
+269 |
Hover/Click |
Total Volume and Open Interest |
329,240 |
1,248,401 |
-6,761 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
211207 |
73.60 |
76.27 |
73.20 |
75.44 |
+2.36 |
331,824 |
481,079 |
-9,890 |
Hover/Click |
Mar22 |
211207 |
73.23 |
75.83 |
72.81 |
75.10 |
+2.41 |
167,105 |
308,421 |
+2,244 |
Hover/Click |
Apr22 |
211207 |
72.83 |
75.38 |
72.43 |
74.73 |
+2.41 |
83,969 |
153,217 |
+13,188 |
Hover/Click |
May22 |
211207 |
72.49 |
75.00 |
72.09 |
74.40 |
+2.40 |
56,566 |
93,961 |
-1,589 |
Hover/Click |
Jun22 |
211207 |
72.01 |
74.64 |
71.80 |
74.07 |
+2.38 |
97,786 |
192,556 |
-5,955 |
Hover/Click |
Jul22 |
211207 |
71.77 |
74.22 |
71.45 |
73.71 |
+2.35 |
32,372 |
75,671 |
+697 |
Hover/Click |
Aug22 |
211207 |
71.42 |
73.82 |
71.12 |
73.35 |
+2.32 |
15,525 |
52,047 |
+722 |
Hover/Click |
Sep22 |
211207 |
71.06 |
73.42 |
70.78 |
72.98 |
+2.29 |
24,784 |
67,297 |
+3,082 |
Hover/Click |
Oct22 |
211207 |
70.64 |
73.03 |
70.45 |
72.61 |
+2.25 |
5,156 |
31,853 |
+330 |
Hover/Click |
Nov22 |
211207 |
72.28 |
72.28 |
72.28 |
72.28 |
+2.20 |
4,821 |
36,726 |
+1,935 |
Hover/Click |
Dec22 |
211207 |
70.10 |
72.32 |
69.86 |
71.93 |
+2.15 |
71,992 |
216,212 |
+3,941 |
Hover/Click |
Jan23 |
211207 |
71.59 |
71.59 |
71.59 |
71.59 |
+2.12 |
1,796 |
24,768 |
+507 |
Hover/Click |
Feb23 |
211207 |
71.27 |
71.27 |
71.27 |
71.27 |
+2.09 |
1,594 |
28,293 |
-78 |
Hover/Click |
Mar23 |
211207 |
71.02 |
71.02 |
71.02 |
71.02 |
+2.07 |
3,342 |
20,357 |
+160 |
Hover/Click |
Total Volume and Open Interest |
950,062 |
2,168,212 |
+11,932 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211207 |
632.75 |
654.00 |
632.00 |
648.50 |
+26.25 |
45,136 |
61,441 |
-18,389 |
Hover/Click |
Jan22 |
211207 |
631.50 |
652.00 |
629.50 |
646.50 |
+27.25 |
89,685 |
157,051 |
-2,067 |
Hover/Click |
Feb22 |
211207 |
629.25 |
648.75 |
626.50 |
644.00 |
+28.00 |
52,803 |
97,538 |
-2,371 |
Hover/Click |
Mar22 |
211207 |
624.00 |
645.25 |
624.00 |
641.00 |
+28.50 |
27,751 |
76,372 |
+1,598 |
Hover/Click |
Apr22 |
211207 |
619.50 |
640.75 |
619.50 |
637.00 |
+28.50 |
17,412 |
31,719 |
+1,267 |
Hover/Click |
May22 |
211207 |
616.75 |
637.00 |
616.75 |
633.50 |
+28.00 |
9,175 |
27,572 |
+393 |
Hover/Click |
Jun22 |
211207 |
613.75 |
634.75 |
613.50 |
630.75 |
+27.25 |
17,790 |
72,836 |
+638 |
Hover/Click |
Jul22 |
211207 |
615.50 |
632.75 |
615.50 |
628.75 |
+26.75 |
4,416 |
20,494 |
-202 |
Hover/Click |
Aug22 |
211207 |
615.00 |
629.50 |
615.00 |
627.75 |
+26.75 |
2,129 |
10,874 |
+398 |
Hover/Click |
Sep22 |
211207 |
613.75 |
629.25 |
613.75 |
627.00 |
+26.50 |
3,258 |
15,207 |
+426 |
Hover/Click |
Total Volume and Open Interest |
288,285 |
677,394 |
-14,644 |
|
Ethanol(CBOT) |
Jan22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Aug22 |
211207 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211207 |
70.05 |
73.03 |
69.72 |
72.05 |
+2.56 |
24,030 |
43,128 |
-3,051 |
Hover/Click |
Feb22 |
211207 |
69.85 |
72.72 |
69.59 |
71.84 |
+2.54 |
41,003 |
34,321 |
+375 |
Hover/Click |
Mar22 |
211207 |
69.47 |
72.26 |
69.47 |
71.56 |
+2.49 |
26,781 |
43,227 |
+2,062 |
Hover/Click |
Apr22 |
211207 |
69.72 |
71.89 |
69.67 |
71.26 |
+2.46 |
10,270 |
13,654 |
-389 |
Hover/Click |
May22 |
211207 |
69.43 |
71.40 |
69.43 |
70.95 |
+2.44 |
6,411 |
11,290 |
+7 |
Hover/Click |
Jun22 |
211207 |
69.11 |
71.04 |
69.07 |
70.61 |
+2.40 |
16,097 |
63,120 |
-1,766 |
Hover/Click |
Jul22 |
211207 |
68.78 |
70.31 |
68.73 |
70.26 |
+2.36 |
1,151 |
7,910 |
+23 |
Hover/Click |
Aug22 |
211207 |
68.97 |
69.90 |
68.95 |
69.90 |
+2.32 |
1,324 |
7,109 |
+907 |
Hover/Click |
Sep22 |
211207 |
68.58 |
69.68 |
68.51 |
69.52 |
+2.30 |
2,290 |
20,631 |
+134 |
Hover/Click |
Oct22 |
211207 |
69.13 |
69.13 |
69.13 |
69.13 |
+2.26 |
185 |
7,260 |
-32 |
Hover/Click |
Nov22 |
211207 |
68.74 |
68.74 |
68.74 |
68.74 |
+2.21 |
137 |
7,445 |
-27 |
Hover/Click |
Dec22 |
211207 |
67.37 |
68.50 |
67.26 |
68.34 |
+2.15 |
7,464 |
76,521 |
-88 |
Hover/Click |
Jan23 |
211207 |
67.96 |
67.96 |
67.96 |
67.96 |
+2.10 |
484 |
3,019 |
-36 |
Hover/Click |
Feb23 |
211207 |
67.59 |
67.59 |
67.59 |
67.59 |
+2.05 |
75 |
1,522 |
+54 |
Hover/Click |
Mar23 |
211207 |
67.25 |
67.25 |
67.25 |
67.25 |
+2.03 |
310 |
7,021 |
+0 |
Hover/Click |
Apr23 |
211207 |
66.93 |
66.93 |
66.93 |
66.93 |
+2.00 |
21 |
1,676 |
+10 |
Hover/Click |
Total Volume and Open Interest |
142,990 |
432,857 |
-2,442 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211207 |
96.310 |
96.590 |
96.170 |
96.370 |
+0.040 |
18,383 |
48,659 |
-24 |
Hover/Click |
Mar22 |
211207 |
96.260 |
96.565 |
96.150 |
96.345 |
+0.040 |
1,876 |
4,459 |
+653 |
Hover/Click |
Jun22 |
211207 |
96.260 |
96.495 |
96.170 |
96.310 |
+0.040 |
3 |
463 |
+2 |
Hover/Click |
Total Volume and Open Interest |
20,271 |
53,591 |
+631 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
70.48 |
71.23 |
70.40 |
71.16 |
+0.74 |
114,157 |
194,550 |
+3,725 |
Hover/Click |
Mar22 |
211207 |
70.55 |
71.28 |
70.44 |
71.20 |
+0.74 |
15,212 |
15,311 |
+8,759 |
Hover/Click |
Jun22 |
211207 |
70.87 |
71.27 |
70.87 |
71.22 |
+0.74 |
35 |
72 |
+19 |
Hover/Click |
Total Volume and Open Interest |
129,656 |
210,482 |
+12,596 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
132.59 |
132.90 |
132.09 |
132.38 |
-0.20 |
106,933 |
221,560 |
+5,075 |
Hover/Click |
Mar22 |
211207 |
132.66 |
132.95 |
132.14 |
132.44 |
-0.20 |
6,980 |
10,499 |
+1,026 |
Hover/Click |
Jun22 |
211207 |
132.38 |
132.85 |
132.11 |
132.38 |
-0.19 |
29 |
510 |
+8 |
Hover/Click |
Total Volume and Open Interest |
115,141 |
234,101 |
+6,065 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
78.37 |
79.14 |
78.32 |
79.06 |
+0.75 |
96,724 |
136,819 |
-743 |
Hover/Click |
Mar22 |
211207 |
78.38 |
79.16 |
78.34 |
79.07 |
+0.74 |
5,518 |
8,269 |
+1,210 |
Hover/Click |
Jun22 |
211207 |
78.38 |
79.09 |
78.36 |
79.01 |
+0.74 |
585 |
2,547 |
+533 |
Hover/Click |
Sep22 |
211207 |
78.72 |
78.88 |
78.72 |
78.88 |
+0.74 |
6 |
215 |
+6 |
Hover/Click |
Total Volume and Open Interest |
103,199 |
149,490 |
+944 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
88.12 |
88.19 |
87.89 |
88.01 |
-0.11 |
142,016 |
197,228 |
-3,226 |
Hover/Click |
Mar22 |
211207 |
88.23 |
88.28 |
87.99 |
88.11 |
-0.10 |
9,936 |
11,563 |
+4,148 |
Hover/Click |
Jun22 |
211207 |
88.20 |
88.38 |
88.12 |
88.22 |
-0.10 |
8 |
166 |
+5 |
Hover/Click |
Total Volume and Open Interest |
152,088 |
209,619 |
+900 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
108.06 |
108.34 |
107.83 |
108.14 |
+0.13 |
20,554 |
45,480 |
-604 |
Hover/Click |
Mar22 |
211207 |
108.38 |
108.66 |
108.15 |
108.46 |
+0.13 |
1,904 |
3,192 |
+931 |
Hover/Click |
Jun22 |
211207 |
108.76 |
108.76 |
108.76 |
108.76 |
+0.13 |
6 |
35 |
+3 |
Hover/Click |
Total Volume and Open Interest |
22,464 |
48,746 |
+330 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
112.86 |
113.00 |
112.29 |
112.63 |
-0.18 |
195,525 |
640,207 |
-6,162 |
Hover/Click |
Mar22 |
211207 |
113.14 |
113.28 |
112.57 |
112.91 |
-0.18 |
19,881 |
51,169 |
+5,459 |
Hover/Click |
Jun22 |
211207 |
113.40 |
113.52 |
112.83 |
113.16 |
-0.17 |
104 |
2,122 |
+13 |
Hover/Click |
Total Volume and Open Interest |
216,404 |
703,329 |
-1,002 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
470.25 |
475.63 |
468.75 |
475.25 |
+4.75 |
54,705 |
183,859 |
+1,633 |
Hover/Click |
Mar22 |
211207 |
462.75 |
468.00 |
461.25 |
467.50 |
+4.63 |
4,329 |
6,855 |
+1,971 |
Hover/Click |
Total Volume and Open Interest |
59,042 |
190,722 |
+3,606 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan22 |
211207 |
175.35 |
177.25 |
174.80 |
176.65 |
+1.85 |
6,481 |
21,155 |
+982 |
|
Feb22 |
211207 |
174.50 |
176.05 |
174.50 |
175.55 |
+1.90 |
71 |
94 |
+15 |
|
Mar22 |
211207 |
173.30 |
175.10 |
173.30 |
174.45 |
+1.90 |
112 |
4,323 |
-5 |
Hover/Click |
Apr22 |
211207 |
172.95 |
172.95 |
172.95 |
172.95 |
+1.95 |
|
|
|
|
Total Volume and Open Interest |
6,664 |
25,572 |
+992 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
164~050 |
164~090 |
163~100 |
163~150 |
-0~200 |
4,321 |
9,854 |
-466 |
Hover/Click |
Mar22 |
211207 |
162~140 |
162~240 |
161~230 |
161~290 |
-0~200 |
528,012 |
1,216,187 |
+15,220 |
Hover/Click |
Jun22 |
211207 |
164~120 |
164~120 |
163~220 |
164~000 |
-0~070 |
5 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
532,338 |
1,226,078 |
+14,754 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
131~140 |
131~150 |
130~315 |
131~010 |
-0~100 |
21,444 |
26,372 |
-3,258 |
Hover/Click |
Mar22 |
211207 |
130~220 |
130~255 |
130~085 |
130~105 |
-0~105 |
2,074,932 |
3,776,970 |
-3,232 |
Hover/Click |
Jun22 |
211207 |
130~090 |
130~090 |
129~305 |
129~305 |
-0~105 |
1 |
21 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,096,377 |
3,803,363 |
-6,489 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
121~200 |
121~206 |
121~094 |
121~104 |
-0~076 |
18,376 |
53,385 |
-4,051 |
Hover/Click |
Mar22 |
211207 |
121~026 |
121~044 |
120~250 |
120~262 |
-0~074 |
1,161,935 |
3,474,451 |
+4,843 |
Hover/Click |
Jun22 |
211207 |
120~262 |
120~262 |
120~262 |
120~262 |
-0~074 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,180,311 |
3,527,836 |
+792 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
109~161 |
109~165 |
109~126 |
109~131 |
-0~031 |
10,005 |
27,941 |
-1,757 |
Hover/Click |
Mar22 |
211207 |
109~047 |
109~055 |
109~007 |
109~013 |
-0~034 |
536,233 |
1,807,227 |
+30,793 |
Hover/Click |
Jun22 |
211207 |
109~013 |
109~013 |
109~013 |
109~013 |
-0~034 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
546,238 |
1,835,168 |
+29,036 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
99.787 |
99.793 |
99.780 |
99.783 |
-0.007 |
206,107 |
1,271,805 |
-1,653 |
|
Mar22 |
211207 |
99.690 |
99.690 |
99.660 |
99.670 |
-0.020 |
244,856 |
1,064,301 |
+4,648 |
|
Jun22 |
211207 |
99.500 |
99.505 |
99.460 |
99.465 |
-0.035 |
314,701 |
846,910 |
+2,890 |
|
Sep22 |
211207 |
99.275 |
99.280 |
99.220 |
99.225 |
-0.045 |
321,190 |
674,234 |
-6,662 |
|
Dec22 |
211207 |
98.995 |
99.000 |
98.935 |
98.940 |
-0.050 |
608,078 |
1,215,964 |
-20,520 |
|
Mar23 |
211207 |
98.775 |
98.785 |
98.710 |
98.720 |
-0.055 |
278,948 |
948,163 |
-4,878 |
|
Jun23 |
211207 |
98.580 |
98.580 |
98.505 |
98.510 |
-0.060 |
258,848 |
768,627 |
-3,547 |
|
Sep23 |
211207 |
98.420 |
98.425 |
98.350 |
98.355 |
-0.060 |
249,646 |
742,817 |
-1,230 |
|
Dec23 |
211207 |
98.340 |
98.350 |
98.275 |
98.280 |
-0.055 |
496,262 |
1,243,058 |
+2,530 |
|
Mar24 |
211207 |
98.320 |
98.330 |
98.255 |
98.260 |
-0.055 |
183,590 |
451,937 |
+7,930 |
|
Jun24 |
211207 |
98.320 |
98.325 |
98.250 |
98.255 |
-0.055 |
166,393 |
467,280 |
+22,055 |
|
Sep24 |
211207 |
98.310 |
98.315 |
98.240 |
98.245 |
-0.055 |
169,299 |
398,699 |
+2,564 |
|
Dec24 |
211207 |
98.285 |
98.295 |
98.220 |
98.225 |
-0.055 |
303,167 |
745,857 |
-22,918 |
|
Mar25 |
211207 |
98.305 |
98.310 |
98.240 |
98.240 |
-0.055 |
86,680 |
311,952 |
-3,223 |
|
Jun25 |
211207 |
98.315 |
98.325 |
98.250 |
98.255 |
-0.055 |
71,344 |
186,203 |
-1,260 |
|
Sep25 |
211207 |
98.320 |
98.320 |
98.250 |
98.255 |
-0.055 |
79,117 |
145,530 |
-1,221 |
|
Dec25 |
211207 |
98.300 |
98.310 |
98.240 |
98.245 |
-0.055 |
84,272 |
167,629 |
+5,232 |
|
Mar26 |
211207 |
98.315 |
98.315 |
98.250 |
98.250 |
-0.050 |
50,615 |
76,164 |
+4,054 |
|
Total Volume and Open Interest |
4,324,951 |
12,242,763 |
-4,060 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211207 |
201~00 |
202~09 |
200~01 |
200~19 |
-1~12 |
1,812 |
11,515 |
-691 |
|
Mar22 |
211207 |
200~30 |
201~23 |
199~12 |
200~01 |
-1~13 |
251,394 |
1,226,819 |
+8,980 |
|
Jun22 |
211207 |
200~02 |
200~02 |
200~02 |
200~02 |
-1~13 |
|
|
|
|
Total Volume and Open Interest |
253,206 |
1,238,334 |
+8,289 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211207 |
146~275 |
147~020 |
146~100 |
146~125 |
-0~180 |
2,306 |
22,075 |
-898 |
|
Mar22 |
211207 |
147~000 |
147~055 |
146~115 |
146~140 |
-0~195 |
395,818 |
1,359,326 |
-726 |
|
Jun22 |
211207 |
146~140 |
146~140 |
146~140 |
146~140 |
-0~195 |
|
|
|
|
Total Volume and Open Interest |
398,124 |
1,381,401 |
-1,624 |
|
30 Day Federal Funds(CBOT) |
Dec21 |
211207 |
99.920 |
99.923 |
99.920 |
99.923 |
+0.003 |
2,212 |
85,440 |
-589 |
|
Jan22 |
211207 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
2,797 |
117,123 |
-548 |
|
Feb22 |
211207 |
99.905 |
99.910 |
99.905 |
99.910 |
+0.005 |
22,512 |
151,154 |
+1,325 |
|
Mar22 |
211207 |
99.870 |
99.870 |
99.860 |
99.865 |
-0.005 |
19,815 |
56,237 |
-2,294 |
|
Apr22 |
211207 |
99.830 |
99.830 |
99.815 |
99.820 |
-0.010 |
55,985 |
192,790 |
+673 |
|
May22 |
211207 |
99.755 |
99.755 |
99.730 |
99.740 |
-0.020 |
49,290 |
133,504 |
-2,081 |
|
Total Volume and Open Interest |
273,603 |
1,334,280 |
-1,649 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Dec21 |
211207 |
152.26 |
152.28 |
152.01 |
152.07 |
-0.18 |
1,327 |
15,188 |
+1,095 |
Hover/Click |
Mar22 |
211207 |
152.24 |
152.27 |
151.98 |
152.06 |
-0.17 |
464 |
578 |
+443 |
Hover/Click |
Jun22 |
211207 |
152.06 |
152.06 |
152.06 |
152.06 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,791 |
15,766 |
+1,538 |
|
Euro-Buxl(EUREX) |
Dec21 |
211207 |
219.58 |
220.40 |
218.72 |
219.84 |
-0.16 |
176,586 |
264,113 |
-94,022 |
|
Mar22 |
211207 |
217.72 |
218.58 |
216.80 |
218.04 |
-0.14 |
147,448 |
306,073 |
+63,268 |
|
Jun22 |
211207 |
216.94 |
216.94 |
216.94 |
216.94 |
-0.16 |
|
|
|
|
Total Volume and Open Interest |
324,034 |
570,186 |
-30,754 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211207 |
172.69 |
172.79 |
172.27 |
172.53 |
-0.38 |
1,124,786 |
1,038,547 |
-362,398 |
Hover/Click |
Mar22 |
211207 |
174.47 |
174.60 |
174.06 |
174.46 |
-0.27 |
794,576 |
1,163,078 |
+310,832 |
Hover/Click |
Jun22 |
211207 |
171.72 |
171.72 |
171.13 |
171.40 |
-0.38 |
1 |
27 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,919,363 |
2,201,652 |
-51,565 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211207 |
135.51 |
135.51 |
135.31 |
135.34 |
-0.25 |
871,112 |
953,090 |
-486,114 |
Hover/Click |
Mar22 |
211207 |
134.21 |
134.26 |
134.03 |
134.14 |
-0.19 |
711,191 |
1,227,169 |
+247,785 |
Hover/Click |
Jun22 |
211207 |
136.13 |
136.13 |
133.39 |
135.11 |
-0.25 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,582,304 |
2,180,260 |
-238,328 |
|
Euro-Schatz(EUREX) |
Dec21 |
211207 |
112.32 |
112.32 |
112.26 |
112.30 |
-0.08 |
446,397 |
600,577 |
-532,520 |
|
Mar22 |
211207 |
112.19 |
112.20 |
112.14 |
112.16 |
-0.06 |
435,282 |
1,102,315 |
+165,875 |
|
Jun22 |
211207 |
112.91 |
112.91 |
112.91 |
112.91 |
-0.08 |
|
|
|
|
Total Volume and Open Interest |
881,679 |
1,702,892 |
-366,645 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211207 |
100.575 |
100.575 |
100.565 |
100.565 |
unch |
0 |
1,148 |
+0 |
|
Mar22 |
211207 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
211207 |
100.475 |
100.475 |
100.475 |
100.475 |
-0.010 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
4,713 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211207 |
127~27 |
128~09 |
127~26 |
128~08 |
+0~03 |
3,716 |
18,181 |
-2,560 |
Hover/Click |
Mar22 |
211207 |
126~22 |
127~09 |
126~22 |
127~06 |
+0~02 |
189,738 |
741,042 |
-3,123 |
Hover/Click |
Total Volume and Open Interest |
193,454 |
759,223 |
-5,683 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211207 |
99.87 |
99.88 |
99.86 |
99.88 |
unch |
47,586 |
513,623 |
-9,309 |
|
Mar22 |
211207 |
99.40 |
99.42 |
99.39 |
99.41 |
-0.00 |
34,526 |
286,397 |
-3,195 |
|
Jun22 |
211207 |
99.13 |
99.15 |
99.11 |
99.14 |
-0.00 |
14,165 |
272,712 |
-1,727 |
|
Sep22 |
211207 |
98.94 |
98.97 |
98.93 |
98.95 |
-0.01 |
12,919 |
325,513 |
-1,938 |
|
Dec22 |
211207 |
98.85 |
98.89 |
98.83 |
98.88 |
+0.01 |
13,918 |
458,317 |
+119 |
|
Mar23 |
211207 |
98.82 |
98.86 |
98.80 |
98.84 |
+0.01 |
4,797 |
229,177 |
+202 |
|
Total Volume and Open Interest |
205,884 |
3,697,351 |
-12,512 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211207 |
100.560 |
100.570 |
100.560 |
100.565 |
unch |
87,366 |
382,058 |
-9,699 |
|
Mar22 |
211207 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
68,189 |
313,296 |
+8,349 |
|
Jun22 |
211207 |
100.475 |
100.480 |
100.465 |
100.475 |
-0.005 |
40,861 |
343,273 |
-4,081 |
|
Total Volume and Open Interest |
657,064 |
4,179,510 |
+3,341 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211207 |
99.95 |
99.95 |
99.94 |
99.95 |
unch |
4,205 |
114,745 |
-887 |
|
Mar22 |
211207 |
99.86 |
99.88 |
99.86 |
99.87 |
unch |
9,230 |
204,409 |
+1,502 |
|
Jun22 |
211207 |
99.68 |
99.71 |
99.64 |
99.66 |
-0.03 |
7,786 |
177,710 |
+327 |
|
Sep22 |
211207 |
99.31 |
99.34 |
99.27 |
99.29 |
-0.03 |
5,480 |
144,533 |
+434 |
|
Dec22 |
211207 |
98.94 |
98.98 |
98.91 |
98.92 |
-0.03 |
4,702 |
143,262 |
+212 |
|
Mar23 |
211207 |
98.52 |
98.57 |
98.49 |
98.51 |
-0.03 |
2,498 |
90,281 |
+16 |
|
Jun23 |
211207 |
98.26 |
98.31 |
98.24 |
98.25 |
-0.03 |
2,644 |
52,998 |
+302 |
|
Sep23 |
211207 |
98.14 |
98.20 |
98.11 |
98.12 |
-0.04 |
2,229 |
65,018 |
+1,312 |
|
Dec23 |
211207 |
98.08 |
98.11 |
98.02 |
98.02 |
-0.06 |
204 |
2,922 |
+43 |
|
Mar24 |
211207 |
97.91 |
97.91 |
97.91 |
97.91 |
-0.06 |
0 |
503 |
+0 |
|
Total Volume and Open Interest |
38,978 |
996,685 |
+3,261 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211207 |
98.40 |
98.43 |
98.34 |
98.35 |
-0.06 |
158,843 |
1,225,228 |
-423 |
|
Mar22 |
211207 |
98.36 |
98.38 |
98.29 |
98.29 |
-0.07 |
16,191 |
27,862 |
+11,515 |
|
Total Volume and Open Interest |
175,034 |
1,253,090 |
+11,092 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211207 |
98.95 |
98.97 |
98.86 |
98.87 |
-0.08 |
101,245 |
829,903 |
-3,806 |
|
Mar22 |
211207 |
98.84 |
98.85 |
98.75 |
98.76 |
-0.08 |
14,648 |
56,099 |
+11,543 |
|
Total Volume and Open Interest |
115,893 |
886,002 |
+7,737 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211207 |
1779.5 |
1786.1 |
1772.3 |
1782.6 |
+5.1 |
694 |
1,649 |
-633 |
Hover/Click |
Feb22 |
211207 |
1779.5 |
1789.3 |
1772.4 |
1784.7 |
+5.2 |
175,176 |
402,931 |
-3,869 |
Hover/Click |
Apr22 |
211207 |
1782.1 |
1791.2 |
1774.5 |
1786.8 |
+5.3 |
6,772 |
46,708 |
+2,526 |
Hover/Click |
Jun22 |
211207 |
1785.9 |
1793.2 |
1777.2 |
1788.7 |
+5.3 |
1,652 |
24,910 |
+389 |
Hover/Click |
Aug22 |
211207 |
1785.4 |
1793.6 |
1780.0 |
1790.7 |
+5.4 |
665 |
5,700 |
-38 |
Hover/Click |
Oct22 |
211207 |
1792.3 |
1792.3 |
1792.3 |
1792.3 |
+5.4 |
61 |
4,715 |
+44 |
Hover/Click |
Dec22 |
211207 |
1787.4 |
1796.6 |
1783.0 |
1794.6 |
+5.6 |
255 |
11,119 |
+151 |
Hover/Click |
Feb23 |
211207 |
1797.0 |
1797.0 |
1797.0 |
1797.0 |
+5.6 |
1 |
780 |
+0 |
Hover/Click |
Apr23 |
211207 |
1799.8 |
1799.8 |
1799.8 |
1799.8 |
+5.6 |
0 |
18 |
+0 |
Hover/Click |
Jun23 |
211207 |
1803.0 |
1803.0 |
1803.0 |
1803.0 |
+5.6 |
0 |
103 |
+0 |
Hover/Click |
Aug23 |
211207 |
1806.0 |
1806.0 |
1806.0 |
1806.0 |
+5.6 |
|
|
|
Hover/Click |
Oct23 |
211207 |
1809.1 |
1809.1 |
1809.1 |
1809.1 |
+5.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
186,117 |
500,763 |
-1,537 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211207 |
2238.5 |
2256.0 |
2220.5 |
2248.7 |
+25.9 |
197 |
943 |
+28 |
Hover/Click |
Mar22 |
211207 |
2239.5 |
2262.5 |
2223.0 |
2252.3 |
+26.0 |
54,133 |
111,414 |
+779 |
Hover/Click |
May22 |
211207 |
2235.0 |
2264.5 |
2228.0 |
2255.4 |
+25.9 |
914 |
9,796 |
+370 |
Hover/Click |
Jul22 |
211207 |
2235.0 |
2268.0 |
2235.0 |
2258.4 |
+25.6 |
289 |
6,253 |
-17 |
Hover/Click |
Sep22 |
211207 |
2256.5 |
2272.0 |
2242.5 |
2262.8 |
+26.1 |
43 |
1,847 |
+9 |
Hover/Click |
Dec22 |
211207 |
2265.5 |
2272.0 |
2260.5 |
2270.3 |
+26.1 |
155 |
2,388 |
-19 |
Hover/Click |
Mar23 |
211207 |
2279.8 |
2279.8 |
2279.8 |
2279.8 |
+26.1 |
8 |
228 |
-3 |
Hover/Click |
Total Volume and Open Interest |
56,543 |
135,185 |
+978 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211207 |
934.9 |
956.0 |
931.4 |
950.0 |
+13.6 |
17,892 |
47,068 |
-742 |
Hover/Click |
Apr22 |
211207 |
935.8 |
956.7 |
933.3 |
951.0 |
+13.6 |
3,104 |
15,939 |
+2,117 |
Hover/Click |
Jul22 |
211207 |
936.2 |
957.4 |
936.0 |
952.0 |
+13.6 |
83 |
720 |
+32 |
Hover/Click |
Oct22 |
211207 |
955.2 |
958.5 |
954.2 |
954.2 |
+13.4 |
3 |
56 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,082 |
63,787 |
+1,407 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211207 |
1845.50 |
1845.50 |
1845.50 |
1845.50 |
+1.30 |
0 |
46 |
+0 |
Hover/Click |
Mar22 |
211207 |
1855.50 |
1884.50 |
1825.00 |
1847.00 |
+1.40 |
2,256 |
9,400 |
-53 |
Hover/Click |
Jun22 |
211207 |
1874.00 |
1874.00 |
1843.00 |
1847.40 |
+1.10 |
13 |
30 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,276 |
9,486 |
-52 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211207 |
431.05 |
438.35 |
430.65 |
433.80 |
+0.10 |
891 |
4,074 |
-1,169 |
Hover/Click |
Mar22 |
211207 |
433.75 |
439.25 |
430.25 |
433.95 |
+0.20 |
43,618 |
109,732 |
-1,661 |
Hover/Click |
May22 |
211207 |
432.85 |
438.10 |
429.35 |
433.20 |
+0.35 |
2,748 |
28,149 |
-95 |
Hover/Click |
Jul22 |
211207 |
429.75 |
436.60 |
428.80 |
432.40 |
+0.85 |
1,077 |
16,631 |
+86 |
Hover/Click |
Sep22 |
211207 |
430.20 |
434.85 |
427.50 |
431.45 |
+1.20 |
449 |
5,974 |
+25 |
Hover/Click |
Total Volume and Open Interest |
50,006 |
176,615 |
-2,721 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211207 |
35251 |
35807 |
35196 |
35713 |
+501 |
269,198 |
96,986 |
+820 |
Hover/Click |
Mar22 |
211207 |
35149 |
35715 |
35105 |
35630 |
+508 |
1,992 |
4,349 |
+577 |
Hover/Click |
Jun22 |
211207 |
35180 |
35470 |
35180 |
35470 |
+502 |
1 |
6 |
+0 |
Hover/Click |
Sep22 |
211207 |
35350 |
35350 |
35350 |
35350 |
+392 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
271,191 |
101,341 |
+1,397 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
4594.25 |
4697.25 |
4587.25 |
4685.00 |
+95.00 |
2,747,667 |
2,302,182 |
+8,002 |
Hover/Click |
Mar22 |
211207 |
4588.25 |
4690.75 |
4580.75 |
4678.50 |
+95.25 |
71,439 |
170,060 |
+23,914 |
Hover/Click |
Jun22 |
211207 |
4576.00 |
4682.00 |
4573.00 |
4670.50 |
+95.50 |
114 |
47,340 |
-3 |
Hover/Click |
Sep22 |
211207 |
4663.25 |
4663.25 |
4663.25 |
4663.25 |
+95.50 |
5 |
67 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,819,225 |
2,521,470 |
+31,913 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
15848.75 |
16374.50 |
15824.50 |
16318.00 |
+475.25 |
898,849 |
248,610 |
+1,730 |
Hover/Click |
Mar22 |
211207 |
15849.25 |
16378.50 |
15829.50 |
16322.50 |
+475.50 |
6,652 |
8,260 |
+534 |
Hover/Click |
Jun22 |
211207 |
15892.75 |
16356.50 |
15833.25 |
16310.00 |
+475.75 |
30 |
136 |
+12 |
Hover/Click |
Total Volume and Open Interest |
905,531 |
257,026 |
+2,276 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211207 |
2758.90 |
2826.90 |
2752.70 |
2801.70 |
+46.60 |
23,440 |
40,969 |
+362 |
Hover/Click |
Mar22 |
211207 |
2780.50 |
2821.30 |
2750.60 |
2797.70 |
+46.10 |
9 |
14 |
+1 |
Hover/Click |
Jun22 |
211207 |
2813.40 |
2813.40 |
2813.40 |
2813.40 |
+46.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
23,449 |
40,983 |
+363 |
|
Volatility Index(CBOE) |
Dec21 |
211207 |
25.85 |
25.85 |
22.15 |
22.54 |
-3.31 |
195,579 |
128,602 |
-3,458 |
|
Jan22 |
211207 |
26.60 |
26.60 |
23.90 |
24.20 |
-2.45 |
121,072 |
106,727 |
+12,645 |
|
Feb22 |
211207 |
26.84 |
26.85 |
24.68 |
25.00 |
-1.80 |
40,710 |
43,709 |
+2,239 |
|
Mar22 |
211207 |
27.05 |
27.06 |
25.22 |
25.55 |
-1.46 |
24,423 |
24,557 |
-1,931 |
|
Total Volume and Open Interest |
404,186 |
334,460 |
+11,984 |
|
S & P 600(CME) |
Dec21 |
211207 |
1394.50 |
1394.50 |
1394.50 |
1394.50 |
+20.00 |
|
|
|
|
Mar22 |
211207 |
1395.40 |
1395.40 |
1395.40 |
1395.40 |
+20.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
2207.90 |
2274.30 |
2201.70 |
2253.90 |
+50.30 |
327,736 |
459,957 |
+7,992 |
Hover/Click |
Mar22 |
211207 |
2203.10 |
2271.60 |
2199.60 |
2251.50 |
+50.10 |
2,419 |
5,263 |
+850 |
Hover/Click |
Jun22 |
211207 |
2268.30 |
2268.30 |
2248.50 |
2248.50 |
+50.10 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
330,155 |
465,225 |
+8,842 |
|
Nikkei 225(CME) |
Dec21 |
211207 |
28105 |
28870 |
27960 |
28820 |
+715 |
9,214 |
16,905 |
+764 |
|
Mar22 |
211207 |
28125 |
28930 |
28000 |
28885 |
+735 |
1,305 |
1,246 |
+845 |
|
Total Volume and Open Interest |
10,519 |
18,151 |
+1,609 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211207 |
27865 |
28615 |
27700 |
28545 |
+690 |
80,415 |
108,994 |
-2,294 |
|
Mar22 |
211207 |
27805 |
28555 |
27640 |
28495 |
+700 |
4,080 |
5,267 |
+2,757 |
|
Jun22 |
211207 |
28295 |
28295 |
28295 |
28295 |
+690 |
0 |
3,011 |
+0 |
|
Total Volume and Open Interest |
84,502 |
142,350 |
+553 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211207 |
28115 |
28615 |
27955 |
28520 |
+670 |
566,881 |
400,930 |
-3,336 |
|
Mar22 |
211207 |
27770 |
28560 |
27635 |
28480 |
+700 |
186,365 |
51,530 |
+6,220 |
|
Jun22 |
211207 |
27550 |
28310 |
27400 |
28210 |
+660 |
739 |
2,457 |
+77 |
|
Total Volume and Open Interest |
766,072 |
506,275 |
+3,463 |
|
Nikkei 225(JPX) |
Dec21 |
211207 |
28120 |
28610 |
27960 |
28520 |
+670 |
41,538 |
257,742 |
-5,344 |
|
Mar22 |
211207 |
28060 |
28550 |
27890 |
28480 |
+700 |
4,071 |
43,713 |
+1,962 |
|
Jun22 |
211207 |
27830 |
28300 |
27700 |
28210 |
+660 |
5 |
4,989 |
+5 |
|
Total Volume and Open Interest |
45,618 |
354,794 |
-3,177 |
|
Nikkei 225(CME) Yen |
Dec21 |
211207 |
28090 |
28865 |
27955 |
28815 |
+720 |
50,976 |
52,892 |
+2,343 |
|
Mar22 |
211207 |
28020 |
28815 |
27890 |
28765 |
+730 |
3,182 |
3,125 |
+1,697 |
|
Jun22 |
211207 |
28500 |
28500 |
28500 |
28500 |
+720 |
|
|
|
|
Total Volume and Open Interest |
54,158 |
56,067 |
+4,040 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211207 |
28820 |
28820 |
28820 |
28820 |
+720 |
|
|
|
|
Mar22 |
211207 |
28770 |
28770 |
28770 |
28770 |
+730 |
|
|
|
|
Jun22 |
211207 |
28500 |
28500 |
28500 |
28500 |
+720 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211207 |
6911.0 |
7075.5 |
6911.0 |
7061.0 |
+199.5 |
64,899 |
273,013 |
-2,984 |
|
Jan22 |
211207 |
6902.0 |
7057.5 |
6902.0 |
7050.0 |
+201.5 |
89 |
315 |
+70 |
|
Feb22 |
211207 |
7046.0 |
7046.0 |
7046.0 |
7046.0 |
+199.5 |
|
|
|
|
Mar22 |
211207 |
7043.5 |
7043.5 |
7043.5 |
7043.5 |
+199.0 |
80 |
7 |
+0 |
|
Jun22 |
211207 |
6898.0 |
6898.0 |
6898.0 |
6898.0 |
+193.5 |
|
|
|
|
Sep22 |
211207 |
6881.0 |
6881.0 |
6881.0 |
6881.0 |
+200.0 |
|
|
|
|
Total Volume and Open Interest |
65,068 |
282,840 |
-2,914 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec21 |
211207 |
23332 |
24029 |
23242 |
24013 |
+681 |
127,057 |
117,237 |
+3,341 |
|
Jan22 |
211207 |
23390 |
24027 |
23270 |
24021 |
+688 |
1,217 |
1,943 |
+831 |
|
Total Volume and Open Interest |
128,860 |
128,165 |
+4,126 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211207 |
15401.0 |
15842.0 |
15369.0 |
15817.0 |
+421.0 |
92,532 |
82,894 |
-2,474 |
|
Mar22 |
211207 |
15444.0 |
15830.0 |
15444.0 |
15807.0 |
+422.0 |
326 |
5,663 |
+73 |
|
Jun22 |
211207 |
15494.0 |
15845.0 |
15494.0 |
15845.0 |
+422.0 |
88 |
4,602 |
+82 |
|
Total Volume and Open Interest |
92,946 |
93,159 |
-2,319 |
|
Mini-DAX(EUREX) |
Dec21 |
211207 |
15389.0 |
15843.0 |
15364.0 |
15817.0 |
+421.0 |
58,673 |
20,575 |
-654 |
|
Mar22 |
211207 |
15450.0 |
15830.0 |
15450.0 |
15807.0 |
+422.0 |
267 |
755 |
+34 |
|
Jun22 |
211207 |
15549.0 |
15845.0 |
15549.0 |
15845.0 |
+422.0 |
2 |
28 |
+1 |
|
Total Volume and Open Interest |
58,942 |
21,358 |
-619 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211207 |
4145 |
4287 |
4137 |
4273 |
+130 |
980,299 |
3,126,210 |
-7,921 |
|
Mar22 |
211207 |
4130 |
4268 |
4130 |
4255 |
+130 |
69,548 |
269,454 |
+49,054 |
|
Jun22 |
211207 |
4180 |
4180 |
4180 |
4180 |
+129 |
16 |
37,424 |
+2 |
|
Total Volume and Open Interest |
1,049,863 |
3,444,801 |
+41,135 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211207 |
12439 |
12550 |
12424 |
12530 |
+141 |
27,552 |
154,681 |
-2,598 |
|
Mar22 |
211207 |
12329 |
12422 |
12324 |
12417 |
+142 |
152 |
1,784 |
+121 |
|
Jun22 |
211207 |
12241 |
12248 |
12241 |
12248 |
+141 |
252 |
1,034 |
+252 |
|
Total Volume and Open Interest |
27,956 |
157,499 |
-2,225 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211207 |
7226.50 |
7348.50 |
7218.00 |
7344.00 |
+101.00 |
94,340 |
595,578 |
+4,363 |
|
Mar22 |
211207 |
7180.00 |
7285.00 |
7180.00 |
7282.50 |
+100.50 |
865 |
2,144 |
+757 |
|
Jun22 |
211207 |
7140.00 |
7223.50 |
7140.00 |
7223.50 |
+103.50 |
2 |
33 |
+0 |
|
Total Volume and Open Interest |
95,207 |
597,868 |
+5,120 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211207 |
7273.0 |
7332.0 |
7239.0 |
7331.0 |
+46.0 |
41,249 |
235,654 |
-1,488 |
|
Mar22 |
211207 |
7180.0 |
7234.0 |
7175.0 |
7234.0 |
+44.0 |
773 |
1,290 |
+719 |
|
Jun22 |
211207 |
7234.0 |
7234.0 |
7234.0 |
7234.0 |
+44.0 |
|
|
|
|
Total Volume and Open Interest |
42,022 |
236,944 |
-769 |
|
FTSE MIB(ISE) |
Dec21 |
211207 |
26675.00 |
27170.00 |
26675.00 |
27125.00 |
+641.00 |
17,005 |
94,861 |
-2,365 |
|
Mar22 |
211207 |
26595.00 |
27030.00 |
26575.00 |
27005.00 |
+641.00 |
81 |
1,633 |
+34 |
|
Jun22 |
211207 |
26405.00 |
26405.00 |
26405.00 |
26405.00 |
+641.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
17,086 |
96,501 |
-2,331 |
|
KOSPI 200(KFE) |
Dec21 |
211207 |
392.30 |
396.40 |
390.50 |
396.15 |
+3.85 |
338,536 |
269,865 |
-7,983 |
|
Mar22 |
211207 |
388.60 |
392.95 |
387.05 |
392.70 |
+4.05 |
7,427 |
24,958 |
+8,093 |
|
Jun22 |
211207 |
388.95 |
393.10 |
388.00 |
392.50 |
+3.55 |
0 |
7,692 |
+373 |
|
Total Volume and Open Interest |
345,963 |
319,224 |
+482 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec21 |
211207 |
543.50 |
547.25 |
541.55 |
542.20 |
+5.35 |
4 |
1,528 |
-2 |
|
Jan22 |
211207 |
540.65 |
546.55 |
540.65 |
540.65 |
+5.30 |
|
|
|
|
Feb22 |
211207 |
543.15 |
543.15 |
543.15 |
543.15 |
+10.30 |
|
|
|
|
Total Volume and Open Interest |
4 |
1,528 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|