|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 08, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211208 |
1252.25 |
1264.00 |
1238.25 |
1261.00 |
+10.75 |
75,260 |
213,373 |
-5,235 |
Hover/Click |
Mar22 |
211208 |
1260.25 |
1271.75 |
1246.75 |
1268.75 |
+10.50 |
52,035 |
207,425 |
+4,034 |
Hover/Click |
May22 |
211208 |
1266.75 |
1279.00 |
1254.50 |
1276.00 |
+10.50 |
13,407 |
75,965 |
+208 |
Hover/Click |
Jul22 |
211208 |
1273.00 |
1285.50 |
1261.50 |
1282.50 |
+10.25 |
8,161 |
72,884 |
+545 |
Hover/Click |
Aug22 |
211208 |
1263.25 |
1278.50 |
1256.00 |
1275.75 |
+10.50 |
1,022 |
6,663 |
-89 |
Hover/Click |
Sep22 |
211208 |
1244.25 |
1258.25 |
1235.75 |
1255.75 |
+11.25 |
428 |
6,278 |
-107 |
Hover/Click |
Nov22 |
211208 |
1231.25 |
1244.75 |
1224.00 |
1244.00 |
+12.25 |
3,560 |
64,093 |
+174 |
Hover/Click |
Jan23 |
211208 |
1231.25 |
1244.75 |
1225.25 |
1244.00 |
+12.00 |
229 |
9,014 |
+24 |
Hover/Click |
Mar23 |
211208 |
1215.00 |
1226.25 |
1209.00 |
1225.50 |
+11.75 |
530 |
16,522 |
+206 |
Hover/Click |
May23 |
211208 |
1206.50 |
1219.25 |
1202.75 |
1218.00 |
+12.00 |
239 |
3,624 |
+41 |
Hover/Click |
Jul23 |
211208 |
1209.00 |
1220.50 |
1207.50 |
1220.50 |
+12.25 |
55 |
965 |
+16 |
Hover/Click |
Aug23 |
211208 |
1214.00 |
1214.00 |
1214.00 |
1214.00 |
+12.25 |
0 |
70 |
+0 |
Hover/Click |
Sep23 |
211208 |
1201.50 |
1201.50 |
1201.50 |
1201.50 |
+12.25 |
0 |
81 |
+0 |
Hover/Click |
Nov23 |
211208 |
1173.25 |
1187.75 |
1173.25 |
1184.75 |
+9.50 |
9 |
1,727 |
+0 |
Hover/Click |
Total Volume and Open Interest |
154,935 |
678,740 |
-183 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
358.90 |
366.50 |
357.10 |
365.60 |
+6.70 |
488 |
1,349 |
-442 |
Hover/Click |
Jan22 |
211208 |
349.70 |
358.50 |
347.20 |
357.20 |
+7.50 |
39,547 |
104,416 |
-4,908 |
Hover/Click |
Mar22 |
211208 |
348.90 |
357.80 |
346.90 |
356.70 |
+7.40 |
23,861 |
125,902 |
+1,443 |
Hover/Click |
May22 |
211208 |
350.40 |
358.30 |
348.80 |
357.40 |
+6.70 |
12,051 |
65,614 |
+2,131 |
Hover/Click |
Jul22 |
211208 |
354.20 |
360.70 |
351.80 |
359.70 |
+6.00 |
5,278 |
44,517 |
+774 |
Hover/Click |
Aug22 |
211208 |
352.20 |
359.50 |
351.40 |
359.00 |
+6.10 |
713 |
9,941 |
+57 |
Hover/Click |
Sep22 |
211208 |
350.20 |
357.20 |
349.40 |
356.90 |
+6.20 |
389 |
8,147 |
-17 |
Hover/Click |
Oct22 |
211208 |
347.20 |
353.70 |
345.90 |
353.20 |
+6.20 |
426 |
5,912 |
-2 |
Hover/Click |
Dec22 |
211208 |
347.80 |
353.90 |
345.90 |
353.30 |
+6.20 |
1,394 |
15,975 |
-302 |
Hover/Click |
Jan23 |
211208 |
346.20 |
351.50 |
346.20 |
351.30 |
+6.30 |
28 |
1,329 |
+3 |
Hover/Click |
Total Volume and Open Interest |
84,327 |
386,898 |
-1,229 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
55.23 |
55.78 |
54.52 |
55.46 |
-1.58 |
145 |
130 |
-160 |
Hover/Click |
Jan22 |
211208 |
56.95 |
57.00 |
54.46 |
55.55 |
-1.55 |
33,395 |
104,551 |
-216 |
Hover/Click |
Mar22 |
211208 |
57.05 |
57.05 |
54.58 |
55.63 |
-1.48 |
23,138 |
105,722 |
-467 |
Hover/Click |
May22 |
211208 |
56.85 |
56.88 |
54.62 |
55.65 |
-1.31 |
12,621 |
68,433 |
-827 |
Hover/Click |
Jul22 |
211208 |
56.67 |
56.67 |
54.58 |
55.62 |
-1.17 |
8,188 |
48,789 |
+1,395 |
Hover/Click |
Aug22 |
211208 |
55.72 |
55.82 |
54.42 |
55.47 |
-0.88 |
728 |
7,633 |
-173 |
Hover/Click |
Sep22 |
211208 |
55.66 |
55.66 |
54.29 |
55.34 |
-0.58 |
764 |
7,304 |
-114 |
Hover/Click |
Oct22 |
211208 |
55.12 |
55.41 |
54.14 |
55.22 |
-0.31 |
538 |
7,565 |
+76 |
Hover/Click |
Dec22 |
211208 |
55.11 |
55.42 |
54.08 |
55.28 |
-0.13 |
1,996 |
26,977 |
-340 |
Hover/Click |
Jan23 |
211208 |
54.58 |
55.36 |
54.06 |
55.22 |
-0.01 |
169 |
1,065 |
+63 |
Hover/Click |
Total Volume and Open Interest |
81,973 |
384,419 |
-749 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211208 |
1019.2 |
1019.2 |
1001.2 |
1010.7 |
-12.9 |
11,402 |
36,509 |
-4,985 |
Hover/Click |
Mar22 |
211208 |
992.9 |
993.0 |
971.2 |
982.8 |
-10.9 |
7,179 |
73,994 |
+1,123 |
Hover/Click |
May22 |
211208 |
955.5 |
955.5 |
935.5 |
948.6 |
-9.8 |
2,559 |
41,355 |
+698 |
Hover/Click |
Jul22 |
211208 |
909.5 |
910.9 |
889.4 |
903.4 |
-7.5 |
945 |
19,405 |
-161 |
Hover/Click |
Nov22 |
211208 |
777.0 |
779.4 |
761.9 |
773.4 |
-3.2 |
308 |
16,529 |
+16 |
Hover/Click |
Total Volume and Open Interest |
22,393 |
190,604 |
-3,309 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
585.00 |
589.00 |
584.00 |
584.75 |
-1.50 |
2,208 |
6,225 |
-1,555 |
Hover/Click |
Mar22 |
211208 |
585.50 |
589.50 |
583.25 |
587.25 |
+1.25 |
103,539 |
733,666 |
+1,638 |
Hover/Click |
May22 |
211208 |
588.00 |
591.25 |
585.50 |
589.00 |
+0.50 |
24,934 |
220,144 |
+1,402 |
Hover/Click |
Jul22 |
211208 |
588.00 |
591.00 |
585.50 |
588.75 |
+0.25 |
22,843 |
196,501 |
+905 |
Hover/Click |
Sep22 |
211208 |
564.75 |
566.75 |
562.50 |
565.75 |
+0.25 |
7,625 |
66,187 |
+1,313 |
Hover/Click |
Dec22 |
211208 |
553.75 |
555.00 |
551.75 |
554.75 |
-0.25 |
10,470 |
173,925 |
+1,639 |
Hover/Click |
Mar23 |
211208 |
561.00 |
562.00 |
559.00 |
562.00 |
-0.25 |
564 |
9,516 |
+107 |
Hover/Click |
May23 |
211208 |
562.50 |
564.25 |
561.50 |
564.25 |
unch |
15 |
1,046 |
+4 |
Hover/Click |
Jul23 |
211208 |
560.25 |
562.75 |
560.00 |
562.50 |
-0.25 |
30 |
7,252 |
+1 |
Hover/Click |
Sep23 |
211208 |
517.50 |
518.00 |
517.50 |
518.00 |
-0.50 |
2 |
239 |
+1 |
Hover/Click |
Total Volume and Open Interest |
172,298 |
1,422,558 |
+5,482 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
799.25 |
801.50 |
787.75 |
791.25 |
-8.00 |
66 |
258 |
-135 |
Hover/Click |
Mar22 |
211208 |
810.00 |
812.00 |
790.75 |
794.50 |
-14.00 |
41,088 |
181,939 |
-1,505 |
Hover/Click |
May22 |
211208 |
814.75 |
817.00 |
796.00 |
799.25 |
-14.00 |
12,021 |
47,331 |
-982 |
Hover/Click |
Jul22 |
211208 |
802.00 |
803.75 |
788.00 |
790.75 |
-10.75 |
7,875 |
70,791 |
-208 |
Hover/Click |
Sep22 |
211208 |
802.25 |
804.25 |
789.25 |
792.25 |
-10.00 |
2,466 |
16,233 |
-8 |
Hover/Click |
Dec22 |
211208 |
807.25 |
808.00 |
793.50 |
796.50 |
-9.75 |
1,920 |
31,963 |
+34 |
Hover/Click |
Total Volume and Open Interest |
66,318 |
358,828 |
-2,700 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211208 |
822.00 |
822.00 |
805.75 |
810.25 |
-17.00 |
53 |
130 |
-50 |
Hover/Click |
Mar22 |
211208 |
827.00 |
830.00 |
808.50 |
812.00 |
-15.50 |
24,637 |
125,921 |
-827 |
Hover/Click |
May22 |
211208 |
829.00 |
831.00 |
810.25 |
813.75 |
-14.75 |
10,949 |
31,158 |
+1,719 |
Hover/Click |
Jul22 |
211208 |
817.75 |
819.25 |
803.00 |
806.50 |
-11.75 |
8,215 |
39,730 |
+816 |
Hover/Click |
Sep22 |
211208 |
820.00 |
820.75 |
805.25 |
809.00 |
-11.00 |
2,450 |
13,926 |
-301 |
Hover/Click |
Dec22 |
211208 |
826.00 |
826.25 |
811.50 |
815.00 |
-10.50 |
442 |
10,421 |
-100 |
Hover/Click |
Mar23 |
211208 |
815.75 |
815.75 |
815.75 |
815.75 |
-9.50 |
68 |
892 |
-3 |
Hover/Click |
Total Volume and Open Interest |
46,932 |
223,615 |
+1,238 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211208 |
1054.00 |
1057.50 |
1053.50 |
1053.50 |
+7.75 |
74 |
277 |
-2 |
Hover/Click |
Mar22 |
211208 |
1035.00 |
1039.75 |
1024.75 |
1035.25 |
-1.25 |
3,428 |
48,852 |
-274 |
Hover/Click |
May22 |
211208 |
1022.50 |
1024.50 |
1011.00 |
1021.50 |
-1.00 |
576 |
14,564 |
+167 |
Hover/Click |
Jul22 |
211208 |
985.25 |
990.00 |
979.50 |
987.50 |
-0.25 |
444 |
4,926 |
-228 |
Hover/Click |
Sep22 |
211208 |
915.00 |
922.25 |
914.00 |
922.25 |
+2.25 |
419 |
5,185 |
-12 |
Hover/Click |
Dec22 |
211208 |
907.50 |
914.00 |
907.00 |
913.75 |
+0.50 |
21 |
1,458 |
+9 |
Hover/Click |
Total Volume and Open Interest |
4,962 |
75,287 |
-340 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
732.00 |
732.00 |
732.00 |
732.00 |
-5.25 |
9 |
4 |
-19 |
Hover/Click |
Mar22 |
211208 |
732.50 |
735.00 |
716.75 |
727.00 |
-5.25 |
273 |
3,493 |
-17 |
Hover/Click |
May22 |
211208 |
717.00 |
717.00 |
705.00 |
708.50 |
-7.75 |
32 |
559 |
-16 |
Hover/Click |
Jul22 |
211208 |
665.50 |
665.50 |
651.00 |
659.00 |
-8.50 |
3 |
312 |
+2 |
Hover/Click |
Total Volume and Open Interest |
322 |
4,722 |
-53 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
211208 |
13.91 |
13.91 |
13.81 |
13.82 |
-0.10 |
476 |
6,305 |
-295 |
Hover/Click |
Mar22 |
211208 |
14.18 |
14.18 |
14.07 |
14.09 |
-0.10 |
340 |
2,029 |
+258 |
Hover/Click |
May22 |
211208 |
14.26 |
14.26 |
14.26 |
14.26 |
-0.09 |
2 |
87 |
+2 |
Hover/Click |
Jul22 |
211208 |
14.32 |
14.32 |
14.32 |
14.32 |
-0.10 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
818 |
8,526 |
-35 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
138.035 |
138.150 |
137.400 |
137.550 |
-0.685 |
5,091 |
14,231 |
-1,811 |
Hover/Click |
Feb22 |
211208 |
138.985 |
139.400 |
138.580 |
138.685 |
-0.550 |
17,136 |
130,159 |
+89 |
Hover/Click |
Apr22 |
211208 |
142.100 |
142.630 |
141.785 |
141.880 |
-0.570 |
8,457 |
77,657 |
+647 |
Hover/Click |
Jun22 |
211208 |
137.435 |
137.800 |
137.130 |
137.285 |
-0.500 |
6,607 |
53,556 |
+1,056 |
Hover/Click |
Aug22 |
211208 |
136.535 |
136.650 |
136.000 |
136.130 |
-0.570 |
4,292 |
19,928 |
+873 |
Hover/Click |
Oct22 |
211208 |
139.285 |
139.550 |
139.035 |
139.100 |
-0.350 |
1,163 |
6,771 |
+187 |
Hover/Click |
Total Volume and Open Interest |
43,152 |
306,623 |
+1,179 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
211208 |
164.985 |
164.985 |
163.035 |
163.400 |
-1.635 |
5,259 |
16,579 |
-514 |
Hover/Click |
Mar22 |
211208 |
167.550 |
167.550 |
165.750 |
165.880 |
-1.605 |
3,565 |
12,229 |
+382 |
Hover/Click |
Apr22 |
211208 |
169.900 |
169.900 |
168.235 |
168.500 |
-1.700 |
1,408 |
4,276 |
+280 |
Hover/Click |
May22 |
211208 |
171.285 |
171.330 |
169.900 |
170.250 |
-1.580 |
682 |
3,664 |
+65 |
Hover/Click |
Aug22 |
211208 |
178.380 |
178.500 |
177.200 |
177.535 |
-1.315 |
277 |
3,472 |
+29 |
Hover/Click |
Sep22 |
211208 |
179.035 |
179.050 |
177.935 |
177.985 |
-1.365 |
110 |
728 |
+17 |
Hover/Click |
Oct22 |
211208 |
179.000 |
179.000 |
178.200 |
178.200 |
-1.235 |
99 |
207 |
+32 |
Hover/Click |
Total Volume and Open Interest |
11,445 |
41,326 |
+317 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
71.500 |
71.650 |
70.200 |
70.830 |
-1.250 |
9,028 |
18,293 |
-2,356 |
Hover/Click |
Feb22 |
211208 |
76.450 |
77.050 |
75.350 |
76.050 |
-0.500 |
20,979 |
83,794 |
+244 |
Hover/Click |
Apr22 |
211208 |
81.880 |
82.430 |
80.900 |
81.430 |
-0.620 |
7,605 |
51,927 |
-147 |
Hover/Click |
May22 |
211208 |
87.000 |
87.650 |
86.500 |
86.950 |
-0.580 |
77 |
1,502 |
+34 |
|
Jun22 |
211208 |
93.650 |
93.950 |
92.530 |
92.950 |
-0.700 |
4,831 |
32,255 |
+362 |
Hover/Click |
Jul22 |
211208 |
93.630 |
94.080 |
92.680 |
93.250 |
-0.450 |
1,462 |
15,893 |
+229 |
Hover/Click |
Aug22 |
211208 |
93.150 |
93.700 |
92.000 |
92.800 |
-0.350 |
2,018 |
13,801 |
+702 |
Hover/Click |
Oct22 |
211208 |
79.250 |
80.380 |
78.750 |
79.400 |
-0.280 |
408 |
6,332 |
+95 |
Hover/Click |
Total Volume and Open Interest |
46,501 |
225,417 |
-802 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
18.70 |
18.83 |
18.60 |
18.76 |
+0.05 |
408 |
4,591 |
-94 |
Hover/Click |
Jan22 |
211208 |
19.58 |
19.89 |
19.48 |
19.78 |
+0.24 |
545 |
3,783 |
+154 |
Hover/Click |
Feb22 |
211208 |
19.74 |
20.11 |
19.68 |
19.84 |
+0.13 |
202 |
3,154 |
+22 |
Hover/Click |
Mar22 |
211208 |
19.65 |
19.87 |
19.52 |
19.62 |
+0.09 |
140 |
2,887 |
+46 |
Hover/Click |
Apr22 |
211208 |
19.44 |
19.75 |
19.33 |
19.52 |
+0.18 |
94 |
2,016 |
+49 |
Hover/Click |
May22 |
211208 |
19.33 |
19.70 |
19.30 |
19.42 |
+0.12 |
78 |
1,875 |
+42 |
Hover/Click |
Jun22 |
211208 |
19.30 |
19.67 |
19.30 |
19.41 |
+0.08 |
70 |
1,650 |
+36 |
Hover/Click |
Jul22 |
211208 |
19.40 |
19.57 |
19.38 |
19.51 |
+0.11 |
30 |
1,027 |
+25 |
Hover/Click |
Aug22 |
211208 |
19.39 |
19.53 |
19.38 |
19.46 |
+0.06 |
41 |
945 |
+20 |
Hover/Click |
Sep22 |
211208 |
19.41 |
19.45 |
19.36 |
19.38 |
-0.02 |
37 |
816 |
+35 |
Hover/Click |
Oct22 |
211208 |
19.28 |
19.34 |
19.27 |
19.27 |
-0.07 |
59 |
661 |
+41 |
Hover/Click |
Nov22 |
211208 |
19.09 |
19.20 |
19.01 |
19.04 |
-0.15 |
20 |
643 |
+18 |
Hover/Click |
Dec22 |
211208 |
18.78 |
18.91 |
18.73 |
18.85 |
-0.03 |
45 |
691 |
+30 |
Hover/Click |
Total Volume and Open Interest |
1,797 |
25,010 |
+452 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211208 |
2569 |
2569 |
2466 |
2466 |
+13 |
0 |
28 |
+0 |
Hover/Click |
Mar22 |
211208 |
2485 |
2493 |
2462 |
2470 |
-15 |
18,627 |
107,557 |
-2,520 |
Hover/Click |
May22 |
211208 |
2500 |
2507 |
2477 |
2487 |
-11 |
9,147 |
45,373 |
+1,038 |
Hover/Click |
Jul22 |
211208 |
2506 |
2515 |
2487 |
2496 |
-11 |
2,422 |
29,114 |
+198 |
Hover/Click |
Sep22 |
211208 |
2513 |
2521 |
2493 |
2503 |
-10 |
1,573 |
20,179 |
+216 |
Hover/Click |
Dec22 |
211208 |
2510 |
2518 |
2490 |
2500 |
-8 |
465 |
18,795 |
-7 |
Hover/Click |
Mar23 |
211208 |
2504 |
2514 |
2487 |
2496 |
-5 |
30 |
13,875 |
+7 |
Hover/Click |
Total Volume and Open Interest |
32,265 |
241,604 |
-1,067 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211208 |
246.75 |
246.75 |
244.75 |
244.75 |
+0.85 |
26 |
419 |
-11 |
Hover/Click |
Mar22 |
211208 |
244.75 |
247.40 |
242.25 |
244.20 |
+0.90 |
21,792 |
129,758 |
+118 |
Hover/Click |
May22 |
211208 |
245.20 |
246.60 |
241.80 |
243.65 |
+1.05 |
9,233 |
48,996 |
-165 |
Hover/Click |
Jul22 |
211208 |
242.80 |
245.15 |
240.70 |
242.45 |
+0.95 |
5,941 |
31,151 |
-42 |
Hover/Click |
Sep22 |
211208 |
241.10 |
242.85 |
238.60 |
240.40 |
+0.95 |
2,351 |
17,131 |
+51 |
Hover/Click |
Dec22 |
211208 |
240.00 |
241.20 |
236.80 |
238.55 |
+0.70 |
1,516 |
22,854 |
+36 |
Hover/Click |
Total Volume and Open Interest |
41,737 |
266,809 |
+102 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211208 |
126.35 |
128.90 |
126.35 |
128.40 |
+2.05 |
1,065 |
6,109 |
-216 |
Hover/Click |
Mar22 |
211208 |
127.40 |
130.25 |
127.40 |
129.80 |
+1.85 |
636 |
4,276 |
+299 |
Hover/Click |
May22 |
211208 |
129.90 |
131.35 |
129.90 |
131.15 |
+1.80 |
39 |
856 |
+19 |
Hover/Click |
Jul22 |
211208 |
133.35 |
133.35 |
133.35 |
133.35 |
+1.60 |
28 |
103 |
+26 |
Hover/Click |
Sep22 |
211208 |
135.55 |
135.55 |
135.55 |
135.55 |
+1.60 |
1 |
1 |
+1 |
Hover/Click |
Nov22 |
211208 |
137.05 |
137.05 |
137.05 |
137.05 |
+1.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,769 |
11,345 |
+129 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211208 |
19.40 |
19.90 |
19.36 |
19.82 |
+0.34 |
41,358 |
346,945 |
+33 |
Hover/Click |
May22 |
211208 |
18.98 |
19.47 |
18.94 |
19.41 |
+0.36 |
17,296 |
143,522 |
-1,336 |
Hover/Click |
Jul22 |
211208 |
18.55 |
18.99 |
18.50 |
18.93 |
+0.33 |
11,978 |
121,131 |
-978 |
Hover/Click |
Oct22 |
211208 |
18.31 |
18.71 |
18.30 |
18.66 |
+0.30 |
4,705 |
106,631 |
-607 |
Hover/Click |
Mar23 |
211208 |
18.20 |
18.56 |
18.19 |
18.52 |
+0.26 |
1,056 |
53,900 |
-195 |
Hover/Click |
May23 |
211208 |
17.30 |
17.60 |
17.30 |
17.58 |
+0.21 |
538 |
23,287 |
+113 |
Hover/Click |
Jul23 |
211208 |
16.65 |
16.92 |
16.65 |
16.92 |
+0.18 |
403 |
25,770 |
+25 |
Hover/Click |
Oct23 |
211208 |
16.25 |
16.53 |
16.25 |
16.48 |
+0.15 |
244 |
22,197 |
+3 |
Hover/Click |
Total Volume and Open Interest |
77,762 |
857,752 |
-2,918 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211208 |
1606 |
1606 |
1566 |
1566 |
-45 |
2,380 |
7,722 |
-742 |
Hover/Click |
Mar22 |
211208 |
1702 |
1703 |
1677 |
1682 |
-17 |
9,244 |
78,498 |
-525 |
Hover/Click |
May22 |
211208 |
1717 |
1719 |
1696 |
1702 |
-12 |
4,320 |
37,772 |
+440 |
Hover/Click |
Jul22 |
211208 |
1720 |
1723 |
1704 |
1708 |
-10 |
1,353 |
32,726 |
-124 |
Hover/Click |
Sep22 |
211208 |
1720 |
1726 |
1707 |
1713 |
-7 |
623 |
40,232 |
+82 |
Hover/Click |
Dec22 |
211208 |
1721 |
1729 |
1710 |
1716 |
-5 |
588 |
47,827 |
+188 |
Hover/Click |
Mar23 |
211208 |
1718 |
1728 |
1710 |
1715 |
-2 |
485 |
22,237 |
+135 |
Hover/Click |
Total Volume and Open Interest |
19,055 |
282,480 |
-523 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211208 |
504.80 |
515.80 |
501.30 |
513.70 |
+8.10 |
4,527 |
29,133 |
-293 |
Hover/Click |
May22 |
211208 |
499.80 |
510.70 |
497.80 |
510.20 |
+9.00 |
2,637 |
11,264 |
-854 |
Hover/Click |
Aug22 |
211208 |
491.90 |
502.30 |
490.00 |
501.60 |
+8.00 |
1,151 |
7,978 |
-104 |
Hover/Click |
Oct22 |
211208 |
484.80 |
493.90 |
483.20 |
493.30 |
+7.30 |
237 |
7,634 |
+68 |
Hover/Click |
Dec22 |
211208 |
482.80 |
490.40 |
482.80 |
490.40 |
+5.60 |
5 |
2,056 |
-1 |
Hover/Click |
Total Volume and Open Interest |
8,559 |
59,529 |
-1,184 |
|
Cotton(ICE) |
Weekly |
Monthly |
Dec21 |
211208 |
111.55 |
111.55 |
111.55 |
111.55 |
+0.28 |
1 |
74 |
-1 |
Hover/Click |
Mar22 |
211208 |
106.35 |
106.84 |
105.15 |
106.72 |
+0.35 |
13,554 |
129,733 |
-1,633 |
Hover/Click |
May22 |
211208 |
104.94 |
105.41 |
103.84 |
105.32 |
+0.28 |
4,760 |
42,815 |
+345 |
Hover/Click |
Jul22 |
211208 |
102.91 |
103.28 |
101.85 |
103.22 |
+0.24 |
1,478 |
24,869 |
-47 |
Hover/Click |
Oct22 |
211208 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.16 |
0 |
35 |
+0 |
Hover/Click |
Dec22 |
211208 |
89.64 |
89.78 |
88.35 |
89.74 |
-0.04 |
1,263 |
32,211 |
-146 |
Hover/Click |
Total Volume and Open Interest |
21,078 |
235,899 |
-1,479 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211208 |
950.6 |
979.3 |
950.6 |
979.3 |
+30.0 |
102 |
1,323 |
+0 |
|
Mar22 |
211208 |
915.0 |
935.5 |
915.0 |
935.5 |
+30.0 |
61 |
684 |
+12 |
|
May22 |
211208 |
885.0 |
885.0 |
885.0 |
885.0 |
+30.0 |
4 |
80 |
+3 |
|
Jul22 |
211208 |
890.0 |
890.0 |
890.0 |
890.0 |
+30.0 |
0 |
24 |
+0 |
|
Sep22 |
211208 |
846.7 |
846.7 |
846.7 |
846.7 |
+30.0 |
0 |
5 |
+0 |
|
Nov22 |
211208 |
851.7 |
851.7 |
851.7 |
851.7 |
+30.0 |
0 |
1 |
+0 |
|
Jan23 |
211208 |
851.7 |
851.7 |
851.7 |
851.7 |
+30.0 |
|
|
|
|
Total Volume and Open Interest |
167 |
2,117 |
+15 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan22 |
211208 |
71.86 |
73.00 |
70.91 |
72.36 |
+0.31 |
401,060 |
291,799 |
-9,306 |
Hover/Click |
Feb22 |
211208 |
71.62 |
72.75 |
70.74 |
72.18 |
+0.34 |
109,149 |
232,164 |
+4,794 |
Hover/Click |
Mar22 |
211208 |
71.41 |
72.42 |
70.49 |
71.90 |
+0.34 |
71,593 |
184,919 |
+4,034 |
Hover/Click |
Apr22 |
211208 |
71.04 |
72.09 |
70.22 |
71.64 |
+0.38 |
29,571 |
82,322 |
+99 |
Hover/Click |
May22 |
211208 |
70.78 |
71.74 |
69.94 |
71.38 |
+0.43 |
25,985 |
72,350 |
+408 |
Hover/Click |
Jun22 |
211208 |
70.44 |
71.42 |
69.62 |
71.08 |
+0.47 |
50,934 |
174,060 |
+3,339 |
Hover/Click |
Jul22 |
211208 |
69.98 |
71.05 |
69.40 |
70.77 |
+0.51 |
7,806 |
63,674 |
+209 |
Hover/Click |
Aug22 |
211208 |
69.77 |
70.66 |
69.35 |
70.45 |
+0.55 |
5,282 |
54,614 |
+842 |
Hover/Click |
Sep22 |
211208 |
69.31 |
70.27 |
68.67 |
70.10 |
+0.58 |
18,736 |
74,199 |
-1,657 |
Hover/Click |
Oct22 |
211208 |
68.91 |
69.80 |
68.65 |
69.73 |
+0.60 |
5,360 |
42,962 |
+447 |
Hover/Click |
Nov22 |
211208 |
68.26 |
69.36 |
68.26 |
69.36 |
+0.62 |
4,624 |
43,897 |
-490 |
Hover/Click |
Dec22 |
211208 |
68.08 |
69.12 |
67.56 |
68.99 |
+0.65 |
47,759 |
214,372 |
-1,470 |
Hover/Click |
Jan23 |
211208 |
68.42 |
68.64 |
67.71 |
68.62 |
+0.66 |
8,585 |
36,920 |
-620 |
Hover/Click |
Feb23 |
211208 |
68.00 |
68.26 |
67.44 |
68.26 |
+0.67 |
1,377 |
27,511 |
-778 |
Hover/Click |
Mar23 |
211208 |
67.93 |
67.93 |
67.09 |
67.93 |
+0.68 |
2,968 |
38,624 |
+824 |
Hover/Click |
Apr23 |
211208 |
67.62 |
67.62 |
66.80 |
67.62 |
+0.69 |
74 |
16,996 |
+6 |
Hover/Click |
Total Volume and Open Interest |
816,977 |
2,007,367 |
-304 |
|
e-miNY Crude Oil(NYM) |
Jan22 |
211208 |
71.850 |
73.000 |
70.900 |
72.350 |
+0.300 |
23,376 |
3,278 |
-55 |
|
Feb22 |
211208 |
71.650 |
72.725 |
70.725 |
72.175 |
+0.325 |
1,214 |
1,741 |
+30 |
|
Mar22 |
211208 |
71.375 |
72.375 |
70.500 |
71.900 |
+0.350 |
200 |
387 |
-4 |
|
Apr22 |
211208 |
71.650 |
71.975 |
71.200 |
71.650 |
+0.400 |
26 |
74 |
+4 |
|
May22 |
211208 |
71.400 |
71.500 |
71.375 |
71.375 |
+0.425 |
3 |
58 |
-2 |
|
Jun22 |
211208 |
70.300 |
71.075 |
70.300 |
71.075 |
+0.475 |
11 |
187 |
-3 |
|
Jul22 |
211208 |
70.775 |
70.775 |
70.775 |
70.775 |
+0.525 |
0 |
27 |
+0 |
|
Aug22 |
211208 |
70.450 |
70.450 |
70.450 |
70.450 |
+0.550 |
1 |
7 |
-1 |
|
Sep22 |
211208 |
69.275 |
70.100 |
69.275 |
70.100 |
+0.575 |
2 |
8 |
+0 |
|
Oct22 |
211208 |
69.725 |
69.725 |
69.725 |
69.725 |
+0.600 |
8 |
6 |
+0 |
|
Total Volume and Open Interest |
24,887 |
6,030 |
-19 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan22 |
211208 |
222.99 |
227.25 |
221.27 |
226.13 |
+3.67 |
46,743 |
88,778 |
-2,106 |
Hover/Click |
Feb22 |
211208 |
222.80 |
226.61 |
220.62 |
225.51 |
+3.75 |
27,774 |
41,245 |
-1,768 |
Hover/Click |
Mar22 |
211208 |
221.46 |
225.24 |
219.28 |
224.16 |
+3.75 |
20,654 |
38,007 |
-733 |
Hover/Click |
Apr22 |
211208 |
219.11 |
223.04 |
217.30 |
222.02 |
+3.70 |
7,541 |
24,568 |
-230 |
Hover/Click |
May22 |
211208 |
217.51 |
221.21 |
216.90 |
220.42 |
+3.58 |
6,571 |
14,333 |
-1,393 |
Hover/Click |
Jun22 |
211208 |
215.98 |
220.33 |
215.02 |
219.41 |
+3.48 |
6,143 |
26,821 |
+163 |
Hover/Click |
Jul22 |
211208 |
216.11 |
219.50 |
215.30 |
218.99 |
+3.44 |
2,116 |
9,405 |
-82 |
Hover/Click |
Aug22 |
211208 |
217.19 |
219.30 |
216.87 |
218.78 |
+3.39 |
1,276 |
5,313 |
+12 |
Hover/Click |
Sep22 |
211208 |
217.90 |
219.55 |
216.70 |
218.80 |
+3.33 |
1,950 |
7,070 |
+47 |
Hover/Click |
Oct22 |
211208 |
214.87 |
219.23 |
214.87 |
218.82 |
+3.24 |
682 |
4,743 |
+106 |
Hover/Click |
Nov22 |
211208 |
218.50 |
219.45 |
217.20 |
218.77 |
+3.13 |
780 |
3,565 |
+144 |
Hover/Click |
Dec22 |
211208 |
218.69 |
219.25 |
214.69 |
218.62 |
+3.06 |
1,779 |
17,675 |
+263 |
Hover/Click |
Jan23 |
211208 |
218.25 |
218.60 |
218.25 |
218.43 |
+3.00 |
223 |
3,669 |
+70 |
Hover/Click |
Feb23 |
211208 |
217.74 |
217.74 |
217.74 |
217.74 |
+2.87 |
107 |
751 |
-5 |
Hover/Click |
Total Volume and Open Interest |
124,510 |
300,643 |
-5,519 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan22 |
211208 |
211.45 |
215.82 |
209.46 |
214.85 |
+4.85 |
58,377 |
119,663 |
-2,702 |
Hover/Click |
Feb22 |
211208 |
209.58 |
214.37 |
208.03 |
213.46 |
+4.82 |
33,029 |
47,535 |
+2,867 |
Hover/Click |
Mar22 |
211208 |
210.20 |
214.64 |
208.29 |
213.78 |
+4.91 |
17,559 |
29,565 |
-584 |
Hover/Click |
Apr22 |
211208 |
220.84 |
225.29 |
219.19 |
224.67 |
+4.88 |
7,556 |
20,885 |
+911 |
Hover/Click |
May22 |
211208 |
221.04 |
224.90 |
219.44 |
224.58 |
+4.79 |
5,767 |
11,300 |
+307 |
Hover/Click |
Jun22 |
211208 |
220.50 |
223.89 |
218.20 |
223.32 |
+4.63 |
6,679 |
19,755 |
-321 |
Hover/Click |
Jul22 |
211208 |
218.50 |
221.63 |
216.50 |
221.25 |
+4.50 |
2,327 |
11,146 |
+161 |
Hover/Click |
Aug22 |
211208 |
217.44 |
218.90 |
215.70 |
218.77 |
+4.40 |
1,829 |
4,503 |
+63 |
Hover/Click |
Sep22 |
211208 |
215.00 |
216.08 |
212.50 |
215.77 |
+4.32 |
2,205 |
9,814 |
+234 |
Hover/Click |
Oct22 |
211208 |
200.04 |
202.16 |
200.04 |
202.16 |
+4.27 |
711 |
3,813 |
+21 |
Hover/Click |
Total Volume and Open Interest |
138,688 |
293,564 |
+1,046 |
|
e-miNY RBOB Gasoline(NYM) |
Jan22 |
211208 |
214.90 |
214.90 |
214.85 |
214.85 |
+4.85 |
1 |
1 |
-1 |
|
Feb22 |
211208 |
213.46 |
213.46 |
213.46 |
213.46 |
+4.82 |
|
|
|
|
Mar22 |
211208 |
213.78 |
213.78 |
213.78 |
213.78 |
+4.91 |
|
|
|
|
Apr22 |
211208 |
224.67 |
224.67 |
224.67 |
224.67 |
+4.88 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan22 |
211208 |
3.734 |
3.931 |
3.723 |
3.815 |
+0.107 |
176,715 |
243,121 |
+2,854 |
Hover/Click |
Feb22 |
211208 |
3.692 |
3.886 |
3.688 |
3.774 |
+0.100 |
54,862 |
78,244 |
-4,134 |
Hover/Click |
Mar22 |
211208 |
3.597 |
3.767 |
3.588 |
3.658 |
+0.073 |
59,052 |
168,677 |
+2,915 |
Hover/Click |
Apr22 |
211208 |
3.510 |
3.649 |
3.510 |
3.575 |
+0.078 |
73,279 |
102,993 |
-10,854 |
Hover/Click |
May22 |
211208 |
3.535 |
3.650 |
3.531 |
3.583 |
+0.078 |
39,827 |
121,715 |
-4,710 |
Hover/Click |
Jun22 |
211208 |
3.579 |
3.691 |
3.574 |
3.628 |
+0.076 |
20,009 |
48,394 |
-242 |
Hover/Click |
Jul22 |
211208 |
3.635 |
3.744 |
3.630 |
3.680 |
+0.073 |
21,173 |
45,542 |
+2,365 |
Hover/Click |
Aug22 |
211208 |
3.649 |
3.760 |
3.644 |
3.695 |
+0.073 |
11,609 |
32,196 |
-1,359 |
Hover/Click |
Sep22 |
211208 |
3.633 |
3.744 |
3.633 |
3.684 |
+0.074 |
9,764 |
39,071 |
+4 |
Hover/Click |
Oct22 |
211208 |
3.667 |
3.780 |
3.667 |
3.721 |
+0.076 |
32,178 |
80,115 |
-1,850 |
Hover/Click |
Nov22 |
211208 |
3.761 |
3.874 |
3.761 |
3.823 |
+0.081 |
9,691 |
34,679 |
+28 |
Hover/Click |
Dec22 |
211208 |
3.953 |
4.062 |
3.953 |
4.015 |
+0.083 |
9,554 |
28,343 |
-413 |
Hover/Click |
Jan23 |
211208 |
4.092 |
4.169 |
4.090 |
4.118 |
+0.079 |
17,425 |
45,087 |
-1,066 |
Hover/Click |
Feb23 |
211208 |
4.025 |
4.051 |
4.001 |
4.010 |
+0.075 |
3,229 |
12,165 |
-76 |
Hover/Click |
Mar23 |
211208 |
3.723 |
3.765 |
3.704 |
3.718 |
+0.059 |
7,701 |
26,916 |
-551 |
Hover/Click |
Apr23 |
211208 |
3.156 |
3.178 |
3.112 |
3.127 |
+0.017 |
5,854 |
18,407 |
-1,038 |
Hover/Click |
Total Volume and Open Interest |
566,636 |
1,230,918 |
-17,483 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
211208 |
75.44 |
76.37 |
74.38 |
75.82 |
+0.38 |
255,401 |
462,716 |
-18,363 |
Hover/Click |
Mar22 |
211208 |
75.09 |
76.06 |
74.10 |
75.59 |
+0.49 |
138,842 |
312,457 |
+4,036 |
Hover/Click |
Apr22 |
211208 |
74.72 |
75.68 |
73.78 |
75.25 |
+0.52 |
66,247 |
155,363 |
+2,146 |
Hover/Click |
May22 |
211208 |
74.42 |
75.35 |
73.49 |
74.94 |
+0.54 |
38,214 |
89,369 |
-4,592 |
Hover/Click |
Jun22 |
211208 |
74.10 |
75.02 |
73.17 |
74.64 |
+0.57 |
68,025 |
191,808 |
-748 |
Hover/Click |
Jul22 |
211208 |
73.75 |
74.62 |
72.85 |
74.30 |
+0.59 |
20,250 |
75,452 |
-219 |
Hover/Click |
Aug22 |
211208 |
73.39 |
74.27 |
72.51 |
73.97 |
+0.62 |
11,650 |
52,337 |
+290 |
Hover/Click |
Sep22 |
211208 |
73.01 |
73.89 |
72.16 |
73.61 |
+0.63 |
22,183 |
67,032 |
-265 |
Hover/Click |
Oct22 |
211208 |
72.64 |
73.44 |
71.82 |
73.26 |
+0.65 |
9,721 |
32,507 |
+654 |
Hover/Click |
Nov22 |
211208 |
72.95 |
72.95 |
72.95 |
72.95 |
+0.67 |
8,016 |
38,916 |
+2,190 |
Hover/Click |
Dec22 |
211208 |
71.98 |
72.83 |
71.18 |
72.62 |
+0.69 |
55,865 |
214,726 |
-1,486 |
Hover/Click |
Jan23 |
211208 |
72.29 |
72.29 |
72.29 |
72.29 |
+0.70 |
2,088 |
24,969 |
+201 |
Hover/Click |
Feb23 |
211208 |
71.98 |
71.98 |
71.98 |
71.98 |
+0.71 |
2,143 |
28,381 |
+88 |
Hover/Click |
Mar23 |
211208 |
71.73 |
71.73 |
71.73 |
71.73 |
+0.71 |
2,415 |
20,609 |
+252 |
Hover/Click |
Total Volume and Open Interest |
729,961 |
2,153,983 |
-14,229 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211208 |
646.00 |
656.25 |
639.75 |
651.50 |
+3.00 |
41,318 |
49,365 |
-12,076 |
Hover/Click |
Jan22 |
211208 |
645.50 |
655.00 |
638.25 |
650.50 |
+4.00 |
83,566 |
159,933 |
+2,882 |
Hover/Click |
Feb22 |
211208 |
643.50 |
652.75 |
636.25 |
648.50 |
+4.50 |
50,014 |
100,009 |
+2,471 |
Hover/Click |
Mar22 |
211208 |
640.75 |
649.75 |
633.50 |
645.50 |
+4.50 |
29,379 |
77,658 |
+1,286 |
Hover/Click |
Apr22 |
211208 |
636.75 |
645.25 |
629.75 |
641.25 |
+4.25 |
14,097 |
32,306 |
+587 |
Hover/Click |
May22 |
211208 |
631.00 |
641.75 |
626.00 |
637.75 |
+4.25 |
7,930 |
28,116 |
+544 |
Hover/Click |
Jun22 |
211208 |
630.50 |
639.00 |
623.25 |
635.00 |
+4.25 |
16,794 |
72,419 |
-417 |
Hover/Click |
Jul22 |
211208 |
623.50 |
636.75 |
621.50 |
633.00 |
+4.25 |
3,683 |
20,190 |
-304 |
Hover/Click |
Aug22 |
211208 |
624.25 |
635.00 |
620.50 |
631.75 |
+4.00 |
1,419 |
10,863 |
-11 |
Hover/Click |
Sep22 |
211208 |
623.50 |
634.00 |
619.75 |
631.00 |
+4.00 |
2,698 |
15,956 |
+749 |
Hover/Click |
Total Volume and Open Interest |
259,915 |
673,643 |
-3,751 |
|
Ethanol(CBOT) |
Jan22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Aug22 |
211208 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211208 |
72.08 |
73.01 |
70.92 |
72.36 |
+0.31 |
17,841 |
42,222 |
-906 |
Hover/Click |
Feb22 |
211208 |
71.88 |
72.76 |
70.77 |
72.18 |
+0.34 |
32,008 |
36,474 |
+2,153 |
Hover/Click |
Mar22 |
211208 |
71.38 |
72.42 |
70.70 |
71.90 |
+0.34 |
28,618 |
43,487 |
+260 |
Hover/Click |
Apr22 |
211208 |
71.04 |
72.06 |
70.44 |
71.64 |
+0.38 |
11,446 |
14,018 |
+364 |
Hover/Click |
May22 |
211208 |
70.74 |
71.58 |
70.18 |
71.38 |
+0.43 |
5,902 |
10,971 |
-319 |
Hover/Click |
Jun22 |
211208 |
70.45 |
71.22 |
69.87 |
71.08 |
+0.47 |
16,905 |
66,067 |
+2,947 |
Hover/Click |
Jul22 |
211208 |
70.07 |
70.86 |
69.67 |
70.77 |
+0.51 |
992 |
7,848 |
-62 |
Hover/Click |
Aug22 |
211208 |
70.49 |
70.49 |
70.45 |
70.45 |
+0.55 |
366 |
7,182 |
+73 |
Hover/Click |
Sep22 |
211208 |
68.85 |
70.14 |
68.85 |
70.10 |
+0.58 |
2,467 |
20,114 |
-517 |
Hover/Click |
Oct22 |
211208 |
69.73 |
69.73 |
69.73 |
69.73 |
+0.60 |
464 |
7,291 |
+31 |
Hover/Click |
Nov22 |
211208 |
69.36 |
69.36 |
69.36 |
69.36 |
+0.62 |
431 |
7,475 |
+30 |
Hover/Click |
Dec22 |
211208 |
68.64 |
69.02 |
67.75 |
68.99 |
+0.65 |
7,741 |
76,752 |
+231 |
Hover/Click |
Jan23 |
211208 |
68.62 |
68.62 |
68.62 |
68.62 |
+0.66 |
349 |
2,971 |
-48 |
Hover/Click |
Feb23 |
211208 |
68.26 |
68.26 |
68.26 |
68.26 |
+0.67 |
91 |
1,450 |
-72 |
Hover/Click |
Mar23 |
211208 |
67.93 |
67.93 |
67.93 |
67.93 |
+0.68 |
201 |
7,029 |
+8 |
Hover/Click |
Apr23 |
211208 |
67.62 |
67.62 |
67.62 |
67.62 |
+0.69 |
6 |
1,670 |
-6 |
Hover/Click |
Total Volume and Open Interest |
128,017 |
437,069 |
+4,212 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211208 |
96.260 |
96.380 |
95.840 |
95.880 |
-0.490 |
22,185 |
41,637 |
-7,022 |
Hover/Click |
Mar22 |
211208 |
96.260 |
96.360 |
95.815 |
95.865 |
-0.480 |
13,939 |
15,544 |
+11,085 |
Hover/Click |
Jun22 |
211208 |
96.190 |
96.280 |
95.835 |
95.835 |
-0.475 |
130 |
501 |
+38 |
Hover/Click |
Total Volume and Open Interest |
36,254 |
57,692 |
+4,101 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
71.17 |
71.84 |
71.15 |
71.78 |
+0.62 |
88,769 |
181,298 |
-13,252 |
Hover/Click |
Mar22 |
211208 |
71.21 |
71.89 |
71.20 |
71.82 |
+0.62 |
20,443 |
28,627 |
+13,316 |
Hover/Click |
Jun22 |
211208 |
71.39 |
71.88 |
71.38 |
71.84 |
+0.62 |
8 |
75 |
+3 |
Hover/Click |
Total Volume and Open Interest |
109,787 |
210,764 |
+282 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
132.40 |
132.62 |
131.60 |
132.35 |
-0.03 |
107,512 |
189,421 |
-32,139 |
Hover/Click |
Mar22 |
211208 |
132.49 |
132.67 |
131.66 |
132.39 |
-0.05 |
39,304 |
35,182 |
+24,683 |
Hover/Click |
Jun22 |
211208 |
132.00 |
132.56 |
131.70 |
132.34 |
-0.04 |
15 |
512 |
+2 |
Hover/Click |
Total Volume and Open Interest |
146,880 |
226,670 |
-7,431 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
79.10 |
79.34 |
78.95 |
79.00 |
-0.06 |
76,465 |
131,353 |
-5,466 |
Hover/Click |
Mar22 |
211208 |
79.11 |
79.35 |
78.97 |
79.01 |
-0.06 |
14,193 |
16,761 |
+8,492 |
Hover/Click |
Jun22 |
211208 |
79.16 |
79.24 |
78.92 |
78.97 |
-0.04 |
350 |
2,831 |
+284 |
Hover/Click |
Sep22 |
211208 |
78.85 |
79.03 |
78.82 |
78.85 |
-0.03 |
0 |
215 |
+0 |
Hover/Click |
Total Volume and Open Interest |
91,258 |
152,882 |
+3,392 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
88.06 |
88.26 |
87.76 |
87.98 |
-0.03 |
120,464 |
179,801 |
-17,427 |
Hover/Click |
Mar22 |
211208 |
88.15 |
88.35 |
87.86 |
88.07 |
-0.04 |
28,197 |
26,325 |
+14,762 |
Hover/Click |
Jun22 |
211208 |
88.44 |
88.46 |
87.99 |
88.19 |
-0.03 |
78 |
169 |
+3 |
Hover/Click |
Total Volume and Open Interest |
148,787 |
206,967 |
-2,652 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
108.18 |
108.76 |
108.10 |
108.72 |
+0.58 |
25,622 |
45,030 |
-450 |
Hover/Click |
Mar22 |
211208 |
108.53 |
109.07 |
108.41 |
109.02 |
+0.56 |
5,889 |
5,957 |
+2,765 |
Hover/Click |
Jun22 |
211208 |
108.62 |
109.35 |
108.62 |
109.34 |
+0.58 |
2 |
34 |
-1 |
Hover/Click |
Total Volume and Open Interest |
31,513 |
51,060 |
+2,314 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
112.70 |
113.56 |
112.67 |
113.51 |
+0.88 |
194,470 |
591,544 |
-48,663 |
Hover/Click |
Mar22 |
211208 |
112.96 |
113.82 |
112.95 |
113.77 |
+0.86 |
96,920 |
95,498 |
+44,329 |
Hover/Click |
Jun22 |
211208 |
113.28 |
114.03 |
113.22 |
114.03 |
+0.87 |
43 |
2,142 |
+20 |
Hover/Click |
Total Volume and Open Interest |
293,119 |
699,867 |
-3,462 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
475.13 |
478.25 |
474.75 |
476.75 |
+1.50 |
57,869 |
178,456 |
-5,403 |
Hover/Click |
Mar22 |
211208 |
467.75 |
471.00 |
467.25 |
469.13 |
+1.63 |
33,562 |
28,697 |
+21,842 |
Hover/Click |
Total Volume and Open Interest |
91,447 |
207,169 |
+16,447 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan22 |
211208 |
177.20 |
180.20 |
176.45 |
179.75 |
+3.10 |
4,775 |
21,189 |
+34 |
|
Feb22 |
211208 |
176.15 |
178.85 |
175.40 |
178.55 |
+3.00 |
7 |
98 |
+4 |
|
Mar22 |
211208 |
174.65 |
177.50 |
174.25 |
177.30 |
+2.85 |
179 |
4,377 |
+54 |
Hover/Click |
Apr22 |
211208 |
174.75 |
175.80 |
174.75 |
175.80 |
+2.85 |
5 |
5 |
+5 |
|
Total Volume and Open Interest |
4,966 |
25,669 |
+97 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
163~230 |
164~110 |
162~000 |
162~120 |
-1~030 |
2,238 |
8,997 |
-857 |
Hover/Click |
Mar22 |
211208 |
161~300 |
162~260 |
160~120 |
160~260 |
-1~030 |
335,264 |
1,213,190 |
-2,997 |
Hover/Click |
Jun22 |
211208 |
164~190 |
164~190 |
162~020 |
162~290 |
-1~030 |
42 |
35 |
-2 |
Hover/Click |
Total Volume and Open Interest |
337,544 |
1,222,222 |
-3,856 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
131~060 |
131~145 |
130~215 |
130~295 |
-0~035 |
10,647 |
25,865 |
-507 |
Hover/Click |
Mar22 |
211208 |
130~115 |
130~245 |
129~310 |
130~065 |
-0~040 |
1,329,698 |
3,792,760 |
+15,790 |
Hover/Click |
Jun22 |
211208 |
129~310 |
130~050 |
129~200 |
129~265 |
-0~040 |
0 |
21 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,340,345 |
3,818,646 |
+15,283 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
121~112 |
121~170 |
121~052 |
121~102 |
-0~002 |
12,946 |
46,793 |
-6,592 |
Hover/Click |
Mar22 |
211208 |
120~266 |
121~010 |
120~204 |
120~254 |
-0~006 |
718,729 |
3,469,740 |
-4,711 |
Hover/Click |
Jun22 |
211208 |
120~254 |
120~254 |
120~254 |
120~254 |
-0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
731,675 |
3,516,533 |
-11,303 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
109~131 |
109~143 |
109~114 |
109~136 |
+0~005 |
4,897 |
27,015 |
-926 |
Hover/Click |
Mar22 |
211208 |
109~011 |
109~030 |
108~313 |
109~021 |
+0~006 |
345,364 |
1,828,908 |
+21,681 |
Hover/Click |
Jun22 |
211208 |
109~021 |
109~021 |
109~021 |
109~021 |
+0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
350,261 |
1,855,923 |
+20,755 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
99.780 |
99.793 |
99.780 |
99.790 |
+0.007 |
121,584 |
1,266,840 |
-4,965 |
|
Mar22 |
211208 |
99.660 |
99.690 |
99.655 |
99.685 |
+0.015 |
144,358 |
1,070,885 |
+6,584 |
|
Jun22 |
211208 |
99.465 |
99.500 |
99.445 |
99.490 |
+0.025 |
135,163 |
860,422 |
+13,512 |
|
Sep22 |
211208 |
99.225 |
99.275 |
99.200 |
99.265 |
+0.040 |
159,777 |
670,369 |
-3,865 |
|
Dec22 |
211208 |
98.935 |
98.995 |
98.915 |
98.985 |
+0.045 |
289,631 |
1,203,065 |
-12,899 |
|
Mar23 |
211208 |
98.715 |
98.780 |
98.690 |
98.770 |
+0.050 |
173,367 |
955,221 |
+7,058 |
|
Jun23 |
211208 |
98.510 |
98.565 |
98.485 |
98.555 |
+0.045 |
157,735 |
750,299 |
-18,328 |
|
Sep23 |
211208 |
98.360 |
98.400 |
98.330 |
98.380 |
+0.025 |
140,672 |
733,889 |
-8,928 |
|
Dec23 |
211208 |
98.285 |
98.325 |
98.250 |
98.290 |
+0.010 |
271,379 |
1,271,112 |
+28,054 |
|
Mar24 |
211208 |
98.265 |
98.305 |
98.225 |
98.260 |
unch |
143,300 |
447,868 |
-4,069 |
|
Jun24 |
211208 |
98.270 |
98.305 |
98.215 |
98.245 |
-0.010 |
143,435 |
490,713 |
+23,433 |
|
Sep24 |
211208 |
98.250 |
98.290 |
98.200 |
98.230 |
-0.015 |
103,621 |
392,137 |
-6,562 |
|
Dec24 |
211208 |
98.230 |
98.275 |
98.180 |
98.210 |
-0.015 |
229,516 |
719,471 |
-26,386 |
|
Mar25 |
211208 |
98.245 |
98.295 |
98.200 |
98.225 |
-0.015 |
65,894 |
308,852 |
-3,100 |
|
Jun25 |
211208 |
98.260 |
98.310 |
98.215 |
98.240 |
-0.015 |
58,215 |
185,779 |
-424 |
|
Sep25 |
211208 |
98.270 |
98.315 |
98.215 |
98.240 |
-0.015 |
45,997 |
140,351 |
-5,179 |
|
Dec25 |
211208 |
98.255 |
98.305 |
98.200 |
98.230 |
-0.015 |
56,631 |
168,193 |
+564 |
|
Mar26 |
211208 |
98.265 |
98.315 |
98.205 |
98.235 |
-0.015 |
29,280 |
76,047 |
-117 |
|
Total Volume and Open Interest |
2,548,588 |
12,228,164 |
-14,599 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211208 |
200~07 |
202~02 |
196~22 |
197~22 |
-2~29 |
1,760 |
9,920 |
-1,595 |
|
Mar22 |
211208 |
199~25 |
201~19 |
196~03 |
197~04 |
-2~29 |
169,899 |
1,223,849 |
-2,970 |
|
Jun22 |
211208 |
197~05 |
197~05 |
197~05 |
197~05 |
-2~29 |
|
|
|
|
Total Volume and Open Interest |
171,659 |
1,233,769 |
-4,565 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211208 |
146~190 |
147~025 |
145~225 |
146~015 |
-0~110 |
3,621 |
20,951 |
-1,124 |
|
Mar22 |
211208 |
146~165 |
147~050 |
145~225 |
146~020 |
-0~120 |
342,742 |
1,359,339 |
+13 |
|
Jun22 |
211208 |
146~020 |
146~020 |
146~020 |
146~020 |
-0~120 |
|
|
|
|
Total Volume and Open Interest |
346,363 |
1,380,290 |
-1,111 |
|
30 Day Federal Funds(CBOT) |
Dec21 |
211208 |
99.920 |
99.923 |
99.918 |
99.918 |
-0.005 |
623 |
85,402 |
-38 |
|
Jan22 |
211208 |
99.925 |
99.925 |
99.915 |
99.915 |
-0.010 |
3,535 |
117,619 |
+496 |
|
Feb22 |
211208 |
99.905 |
99.910 |
99.905 |
99.905 |
-0.005 |
12,238 |
151,297 |
+143 |
|
Mar22 |
211208 |
99.860 |
99.870 |
99.855 |
99.865 |
unch |
9,958 |
56,807 |
+570 |
|
Apr22 |
211208 |
99.815 |
99.830 |
99.805 |
99.820 |
unch |
26,010 |
193,088 |
+298 |
|
May22 |
211208 |
99.735 |
99.755 |
99.730 |
99.750 |
+0.010 |
17,823 |
134,631 |
+1,127 |
|
Total Volume and Open Interest |
116,456 |
1,337,094 |
+2,814 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
211208 |
152.04 |
152.11 |
151.97 |
152.11 |
+0.05 |
2,166 |
2,407 |
+1,829 |
Hover/Click |
Jun22 |
211208 |
152.11 |
152.11 |
152.11 |
152.11 |
+0.05 |
|
|
|
Hover/Click |
Sep22 |
211208 |
152.11 |
152.11 |
152.11 |
152.11 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
5,280 |
16,061 |
+295 |
|
Euro-Buxl(EUREX) |
Dec21 |
211208 |
220.24 |
221.16 |
220.24 |
221.16 |
+1.32 |
95,599 |
143,799 |
-120,314 |
|
Mar22 |
211208 |
218.14 |
219.72 |
214.34 |
214.96 |
-3.08 |
89,063 |
319,767 |
+13,694 |
|
Jun22 |
211208 |
213.86 |
213.86 |
213.86 |
213.86 |
-3.08 |
|
|
|
|
Total Volume and Open Interest |
184,662 |
463,566 |
-106,620 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Dec21 |
211208 |
172.54 |
172.96 |
172.40 |
172.86 |
+0.33 |
662,453 |
573,262 |
-465,285 |
Hover/Click |
Mar22 |
211208 |
174.42 |
175.02 |
173.40 |
173.49 |
-0.97 |
601,093 |
1,355,669 |
+192,591 |
Hover/Click |
Jun22 |
211208 |
170.55 |
170.59 |
170.55 |
170.59 |
-0.81 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,263,546 |
1,928,958 |
-272,694 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Dec21 |
211208 |
135.39 |
135.63 |
135.35 |
135.62 |
+0.28 |
541,497 |
543,092 |
-409,998 |
Hover/Click |
Mar22 |
211208 |
134.13 |
134.37 |
133.71 |
133.79 |
-0.35 |
548,960 |
1,347,824 |
+120,655 |
Hover/Click |
Jun22 |
211208 |
134.76 |
134.76 |
134.76 |
134.76 |
-0.35 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,090,457 |
1,890,917 |
-289,343 |
|
Euro-Schatz(EUREX) |
Dec21 |
211208 |
112.30 |
112.31 |
112.25 |
112.31 |
+0.00 |
349,309 |
345,074 |
-255,503 |
|
Mar22 |
211208 |
112.16 |
112.22 |
112.09 |
112.11 |
-0.05 |
395,941 |
1,204,609 |
+102,294 |
|
Jun22 |
211208 |
112.71 |
112.71 |
112.71 |
112.71 |
-0.20 |
|
|
|
|
Total Volume and Open Interest |
745,250 |
1,549,683 |
-153,209 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211208 |
100.575 |
100.590 |
100.575 |
100.590 |
+0.025 |
0 |
1,148 |
+0 |
|
Mar22 |
211208 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
211208 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
20 |
4,733 |
+20 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211208 |
128~09 |
128~23 |
127~28 |
127~30 |
-0~11 |
9,550 |
13,624 |
-4,557 |
Hover/Click |
Mar22 |
211208 |
127~05 |
127~21 |
126~22 |
126~28 |
-0~11 |
165,078 |
742,079 |
+1,037 |
Hover/Click |
Total Volume and Open Interest |
174,628 |
755,703 |
-3,520 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211208 |
99.89 |
99.89 |
99.87 |
99.89 |
+0.01 |
35,355 |
504,742 |
-8,881 |
|
Mar22 |
211208 |
99.42 |
99.44 |
99.40 |
99.43 |
+0.01 |
26,616 |
275,440 |
-10,957 |
|
Jun22 |
211208 |
99.14 |
99.18 |
99.13 |
99.13 |
-0.01 |
9,744 |
271,943 |
-769 |
|
Sep22 |
211208 |
98.95 |
99.00 |
98.93 |
98.96 |
+0.01 |
16,108 |
324,939 |
-574 |
|
Dec22 |
211208 |
98.89 |
98.92 |
98.86 |
98.88 |
+0.00 |
20,883 |
460,023 |
+1,706 |
|
Mar23 |
211208 |
98.85 |
98.89 |
98.82 |
98.85 |
+0.01 |
9,063 |
227,913 |
-1,264 |
|
Total Volume and Open Interest |
183,892 |
3,663,910 |
-33,441 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211208 |
100.565 |
100.570 |
100.565 |
100.570 |
+0.005 |
29,702 |
375,018 |
-7,040 |
|
Mar22 |
211208 |
100.530 |
100.535 |
100.530 |
100.535 |
+0.005 |
30,125 |
316,841 |
+3,545 |
|
Jun22 |
211208 |
100.475 |
100.480 |
100.465 |
100.470 |
-0.005 |
35,156 |
352,104 |
+8,831 |
|
Total Volume and Open Interest |
395,522 |
4,179,246 |
-264 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211208 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
7,979 |
111,580 |
-3,165 |
|
Mar22 |
211208 |
99.86 |
99.86 |
99.82 |
99.84 |
-0.03 |
5,652 |
204,617 |
+208 |
|
Jun22 |
211208 |
99.65 |
99.66 |
99.56 |
99.61 |
-0.05 |
10,678 |
180,396 |
+2,686 |
|
Sep22 |
211208 |
99.28 |
99.28 |
99.16 |
99.22 |
-0.07 |
8,031 |
145,974 |
+1,441 |
|
Dec22 |
211208 |
98.91 |
98.91 |
98.80 |
98.86 |
-0.06 |
8,862 |
146,105 |
+2,843 |
|
Mar23 |
211208 |
98.48 |
98.48 |
98.40 |
98.48 |
-0.03 |
2,763 |
89,840 |
-441 |
|
Jun23 |
211208 |
98.23 |
98.24 |
98.16 |
98.24 |
-0.01 |
2,671 |
53,970 |
+972 |
|
Sep23 |
211208 |
98.11 |
98.11 |
98.04 |
98.11 |
-0.01 |
1,727 |
65,609 |
+591 |
|
Dec23 |
211208 |
98.02 |
98.02 |
97.96 |
98.02 |
unch |
47 |
2,959 |
+37 |
|
Mar24 |
211208 |
97.91 |
97.91 |
97.91 |
97.91 |
unch |
0 |
503 |
+0 |
|
Total Volume and Open Interest |
48,410 |
1,001,857 |
+5,172 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211208 |
98.34 |
98.38 |
98.28 |
98.37 |
+0.02 |
107,523 |
1,223,285 |
-1,943 |
|
Mar22 |
211208 |
98.29 |
98.33 |
98.22 |
98.32 |
+0.03 |
2,999 |
30,563 |
+2,701 |
|
Total Volume and Open Interest |
110,522 |
1,253,848 |
+758 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211208 |
98.86 |
98.88 |
98.79 |
98.86 |
-0.01 |
124,460 |
842,800 |
+12,897 |
|
Mar22 |
211208 |
98.75 |
98.75 |
98.67 |
98.75 |
-0.01 |
20,896 |
75,412 |
+19,313 |
|
Total Volume and Open Interest |
145,356 |
918,212 |
+32,210 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211208 |
1789.9 |
1789.9 |
1778.6 |
1783.4 |
+0.8 |
381 |
908 |
-741 |
Hover/Click |
Feb22 |
211208 |
1785.1 |
1794.3 |
1780.1 |
1785.5 |
+0.8 |
104,477 |
400,915 |
-2,016 |
Hover/Click |
Apr22 |
211208 |
1788.1 |
1796.2 |
1782.4 |
1787.6 |
+0.8 |
2,886 |
48,058 |
+1,350 |
Hover/Click |
Jun22 |
211208 |
1790.0 |
1796.4 |
1784.3 |
1789.6 |
+0.9 |
1,757 |
25,237 |
+327 |
Hover/Click |
Aug22 |
211208 |
1795.2 |
1799.9 |
1787.6 |
1791.7 |
+1.0 |
582 |
5,497 |
-203 |
Hover/Click |
Oct22 |
211208 |
1796.9 |
1796.9 |
1793.3 |
1793.3 |
+1.0 |
151 |
4,776 |
+61 |
Hover/Click |
Dec22 |
211208 |
1797.1 |
1803.9 |
1791.5 |
1795.7 |
+1.1 |
488 |
11,301 |
+182 |
Hover/Click |
Feb23 |
211208 |
1798.1 |
1798.1 |
1798.1 |
1798.1 |
+1.1 |
103 |
880 |
+100 |
Hover/Click |
Apr23 |
211208 |
1800.9 |
1800.9 |
1800.9 |
1800.9 |
+1.1 |
0 |
18 |
+0 |
Hover/Click |
Jun23 |
211208 |
1804.1 |
1804.1 |
1804.1 |
1804.1 |
+1.1 |
0 |
103 |
+0 |
Hover/Click |
Aug23 |
211208 |
1807.1 |
1807.1 |
1807.1 |
1807.1 |
+1.1 |
|
|
|
Hover/Click |
Oct23 |
211208 |
1810.2 |
1810.2 |
1810.2 |
1810.2 |
+1.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
111,173 |
499,806 |
-957 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211208 |
2243.0 |
2244.5 |
2228.0 |
2239.0 |
-9.7 |
85 |
846 |
-97 |
Hover/Click |
Mar22 |
211208 |
2252.5 |
2258.0 |
2230.5 |
2243.2 |
-9.1 |
41,148 |
111,884 |
+470 |
Hover/Click |
May22 |
211208 |
2256.0 |
2260.5 |
2234.5 |
2246.2 |
-9.2 |
1,234 |
10,181 |
+385 |
Hover/Click |
Jul22 |
211208 |
2245.0 |
2250.0 |
2243.5 |
2249.1 |
-9.3 |
65 |
6,229 |
-24 |
Hover/Click |
Sep22 |
211208 |
2246.5 |
2253.5 |
2246.5 |
2252.9 |
-9.9 |
11 |
1,849 |
+2 |
Hover/Click |
Dec22 |
211208 |
2264.0 |
2265.0 |
2255.0 |
2261.6 |
-8.7 |
28 |
2,395 |
+7 |
Hover/Click |
Mar23 |
211208 |
2271.1 |
2271.1 |
2271.1 |
2271.1 |
-8.7 |
1 |
228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
43,293 |
135,977 |
+792 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211208 |
948.7 |
961.1 |
942.7 |
955.9 |
+5.9 |
15,037 |
46,808 |
-260 |
Hover/Click |
Apr22 |
211208 |
948.8 |
961.2 |
943.8 |
957.0 |
+6.0 |
2,492 |
17,275 |
+1,336 |
Hover/Click |
Jul22 |
211208 |
959.6 |
962.0 |
946.8 |
958.4 |
+6.4 |
63 |
749 |
+29 |
Hover/Click |
Oct22 |
211208 |
955.4 |
960.4 |
955.4 |
960.4 |
+6.2 |
6 |
57 |
+1 |
Hover/Click |
Total Volume and Open Interest |
17,600 |
64,894 |
+1,107 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211208 |
1851.00 |
1851.00 |
1851.00 |
1851.00 |
+5.50 |
0 |
46 |
+0 |
Hover/Click |
Mar22 |
211208 |
1849.50 |
1875.00 |
1832.00 |
1852.40 |
+5.40 |
1,873 |
9,264 |
-136 |
Hover/Click |
Jun22 |
211208 |
1876.00 |
1876.00 |
1844.00 |
1852.60 |
+5.20 |
20 |
38 |
+8 |
Hover/Click |
Total Volume and Open Interest |
1,895 |
9,356 |
-130 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211208 |
433.90 |
439.40 |
433.10 |
439.10 |
+5.30 |
712 |
3,622 |
-452 |
Hover/Click |
Mar22 |
211208 |
433.95 |
439.75 |
432.05 |
439.35 |
+5.40 |
41,869 |
109,643 |
-89 |
Hover/Click |
May22 |
211208 |
432.90 |
438.70 |
431.35 |
438.40 |
+5.20 |
3,488 |
28,060 |
-89 |
Hover/Click |
Jul22 |
211208 |
432.95 |
437.70 |
431.00 |
437.50 |
+5.10 |
1,666 |
16,452 |
-179 |
Hover/Click |
Sep22 |
211208 |
431.60 |
436.40 |
430.60 |
436.30 |
+4.85 |
1,248 |
6,175 |
+201 |
Hover/Click |
Total Volume and Open Interest |
50,655 |
176,099 |
-516 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211208 |
35780 |
35926 |
35588 |
35746 |
+33 |
229,691 |
97,478 |
+492 |
Hover/Click |
Mar22 |
211208 |
35647 |
35834 |
35504 |
35659 |
+29 |
5,015 |
5,638 |
+1,289 |
Hover/Click |
Jun22 |
211208 |
35599 |
35599 |
35510 |
35510 |
+40 |
7 |
11 |
+5 |
Hover/Click |
Sep22 |
211208 |
35390 |
35390 |
35390 |
35390 |
+40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
234,713 |
103,127 |
+1,786 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
4695.25 |
4712.00 |
4671.75 |
4699.00 |
+14.00 |
2,031,995 |
2,278,456 |
-23,726 |
Hover/Click |
Mar22 |
211208 |
4689.00 |
4705.00 |
4665.25 |
4692.25 |
+13.75 |
80,859 |
194,037 |
+23,977 |
Hover/Click |
Jun22 |
211208 |
4676.75 |
4696.00 |
4658.25 |
4684.25 |
+13.75 |
70 |
47,358 |
+18 |
Hover/Click |
Sep22 |
211208 |
4678.75 |
4678.75 |
4678.75 |
4678.75 |
+15.50 |
0 |
67 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,112,924 |
2,521,739 |
+269 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
16360.50 |
52.75 |
16251.50 |
8.25 |
-16309.75 |
695,515 |
245,775 |
-2,835 |
Hover/Click |
Mar22 |
211208 |
16358.75 |
54.75 |
16256.25 |
12.25 |
-16310.25 |
11,901 |
9,921 |
+1,661 |
Hover/Click |
Jun22 |
211208 |
0.50 |
35.75 |
16261.00 |
16383.25 |
+73.25 |
21 |
140 |
+4 |
Hover/Click |
Total Volume and Open Interest |
707,437 |
255,856 |
-1,170 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211208 |
2812.00 |
2825.70 |
2792.90 |
2817.70 |
+16.00 |
16,266 |
40,908 |
-61 |
Hover/Click |
Mar22 |
211208 |
2803.00 |
2820.40 |
2789.30 |
2813.10 |
+15.40 |
66 |
52 |
+38 |
Hover/Click |
Jun22 |
211208 |
2830.00 |
2830.00 |
2830.00 |
2830.00 |
+16.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,332 |
40,960 |
-23 |
|
Volatility Index(CBOE) |
Dec21 |
211208 |
22.40 |
23.10 |
20.65 |
20.83 |
-1.71 |
110,957 |
114,089 |
-14,513 |
|
Jan22 |
211208 |
24.05 |
24.50 |
22.80 |
23.02 |
-1.18 |
71,055 |
106,732 |
+5 |
|
Feb22 |
211208 |
24.87 |
25.15 |
23.85 |
24.07 |
-0.93 |
32,003 |
44,217 |
+508 |
|
Mar22 |
211208 |
25.40 |
25.67 |
24.65 |
24.89 |
-0.66 |
17,005 |
24,483 |
-74 |
|
Total Volume and Open Interest |
246,037 |
322,026 |
-12,434 |
|
S & P 600(CME) |
Dec21 |
211208 |
1400.70 |
1400.70 |
1400.70 |
1400.70 |
+6.20 |
|
|
|
|
Mar22 |
211208 |
1401.60 |
1401.60 |
1401.60 |
1401.60 |
+6.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
2262.10 |
2279.90 |
2243.90 |
2269.80 |
+15.90 |
250,218 |
454,209 |
-5,748 |
Hover/Click |
Mar22 |
211208 |
2260.00 |
2277.30 |
2241.90 |
2267.90 |
+16.40 |
4,499 |
7,257 |
+1,994 |
Hover/Click |
Jun22 |
211208 |
2266.70 |
2266.70 |
2266.70 |
2266.70 |
+18.20 |
1 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
254,718 |
461,471 |
-3,754 |
|
Nikkei 225(CME) |
Dec21 |
211208 |
28850 |
28940 |
28610 |
28880 |
+60 |
18,368 |
13,950 |
-2,955 |
|
Mar22 |
211208 |
28940 |
28995 |
28675 |
28935 |
+50 |
14,262 |
7,622 |
+6,376 |
|
Total Volume and Open Interest |
32,630 |
21,572 |
+3,421 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec21 |
211208 |
28540 |
28925 |
28530 |
28890 |
+345 |
90,193 |
111,882 |
+2,888 |
|
Mar22 |
211208 |
28490 |
28865 |
28480 |
28845 |
+350 |
28,427 |
20,239 |
+14,972 |
|
Jun22 |
211208 |
28640 |
28640 |
28640 |
28640 |
+345 |
0 |
3,011 |
+0 |
|
Total Volume and Open Interest |
118,620 |
160,210 |
+17,860 |
|
Nikkei 225 Mini(JPX) |
Dec21 |
211208 |
28800 |
28915 |
28615 |
28890 |
+370 |
448,466 |
395,148 |
-5,782 |
|
Mar22 |
211208 |
28495 |
28860 |
28475 |
28830 |
+350 |
186,104 |
74,255 |
+22,725 |
|
Jun22 |
211208 |
28255 |
28605 |
28230 |
28590 |
+380 |
602 |
2,406 |
-51 |
|
Total Volume and Open Interest |
645,788 |
524,173 |
+17,898 |
|
Nikkei 225(JPX) |
Dec21 |
211208 |
28800 |
28920 |
28620 |
28890 |
+370 |
34,260 |
234,145 |
-23,597 |
|
Mar22 |
211208 |
28750 |
28860 |
28560 |
28830 |
+350 |
5,627 |
76,198 |
+32,485 |
|
Jun22 |
211208 |
28500 |
28600 |
28380 |
28590 |
+380 |
12 |
6,580 |
+1,591 |
|
Total Volume and Open Interest |
39,904 |
366,146 |
+11,352 |
|
Nikkei 225(CME) Yen |
Dec21 |
211208 |
28845 |
28945 |
28610 |
28885 |
+70 |
45,720 |
49,216 |
-3,676 |
|
Mar22 |
211208 |
28820 |
28880 |
28555 |
28825 |
+60 |
12,534 |
9,757 |
+6,632 |
|
Jun22 |
211208 |
28580 |
28580 |
28580 |
28580 |
+80 |
|
|
|
|
Total Volume and Open Interest |
58,254 |
59,023 |
+2,956 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211208 |
28890 |
28890 |
28890 |
28890 |
+70 |
|
|
|
|
Mar22 |
211208 |
28830 |
28830 |
28830 |
28830 |
+60 |
|
|
|
|
Jun22 |
211208 |
28580 |
28580 |
28580 |
28580 |
+80 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211208 |
7055.0 |
7101.0 |
7007.5 |
7010.5 |
-50.5 |
69,476 |
266,516 |
-6,497 |
|
Jan22 |
211208 |
7052.0 |
7086.5 |
6997.0 |
6999.5 |
-50.5 |
562 |
364 |
+49 |
|
Feb22 |
211208 |
6995.5 |
6995.5 |
6995.5 |
6995.5 |
-50.5 |
|
|
|
|
Mar22 |
211208 |
6993.0 |
6993.0 |
6993.0 |
6993.0 |
-50.5 |
5 |
85 |
+78 |
|
Jun22 |
211208 |
6847.5 |
6847.5 |
6847.5 |
6847.5 |
-50.5 |
|
|
|
|
Sep22 |
211208 |
6830.5 |
6830.5 |
6830.5 |
6830.5 |
-50.5 |
|
|
|
|
Total Volume and Open Interest |
70,043 |
276,470 |
-6,370 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec21 |
211208 |
24030 |
24150 |
23901 |
24003 |
-10 |
145,653 |
118,466 |
+1,229 |
|
Jan22 |
211208 |
24025 |
24218 |
23915 |
24010 |
-11 |
1,044 |
1,784 |
-159 |
|
Total Volume and Open Interest |
147,486 |
129,459 |
+1,294 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211208 |
15783.0 |
15840.0 |
15676.0 |
15688.0 |
-129.0 |
75,289 |
83,059 |
+165 |
|
Mar22 |
211208 |
15827.0 |
15827.0 |
15675.0 |
15679.0 |
-128.0 |
296 |
5,789 |
+126 |
|
Jun22 |
211208 |
15708.0 |
15717.0 |
15708.0 |
15717.0 |
-128.0 |
14 |
4,611 |
+9 |
|
Total Volume and Open Interest |
75,599 |
93,459 |
+300 |
|
Mini-DAX(EUREX) |
Dec21 |
211208 |
15785.0 |
15839.0 |
15676.0 |
15688.0 |
-129.0 |
50,776 |
20,025 |
-550 |
|
Mar22 |
211208 |
15819.0 |
15820.0 |
15669.0 |
15679.0 |
-128.0 |
685 |
903 |
+148 |
|
Jun22 |
211208 |
15747.0 |
15759.0 |
15717.0 |
15717.0 |
-128.0 |
6 |
28 |
+0 |
|
Total Volume and Open Interest |
51,467 |
20,956 |
-402 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211208 |
4267 |
4289 |
4231 |
4234 |
-39 |
819,509 |
3,047,140 |
-79,070 |
|
Mar22 |
211208 |
4253 |
4270 |
4212 |
4216 |
-40 |
62,178 |
294,281 |
+24,827 |
|
Jun22 |
211208 |
4180 |
4180 |
4141 |
4141 |
-39 |
0 |
37,424 |
+0 |
|
Total Volume and Open Interest |
881,687 |
3,390,558 |
-54,243 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211208 |
12538 |
12689 |
12533 |
12605 |
+75 |
27,552 |
154,681 |
+0 |
|
Mar22 |
211208 |
12426 |
12560 |
12426 |
12488 |
+71 |
152 |
1,784 |
+0 |
|
Jun22 |
211208 |
12357 |
12357 |
12322 |
12322 |
+74 |
252 |
1,034 |
+0 |
|
Total Volume and Open Interest |
27,956 |
157,499 |
+0 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211208 |
7348.00 |
7380.50 |
7324.50 |
7337.50 |
-6.50 |
86,182 |
594,273 |
-1,305 |
|
Mar22 |
211208 |
7269.50 |
7317.00 |
7267.00 |
7275.50 |
-7.00 |
821 |
2,467 |
+323 |
|
Jun22 |
211208 |
7216.50 |
7216.50 |
7216.50 |
7216.50 |
-7.00 |
0 |
33 |
+0 |
|
Total Volume and Open Interest |
87,003 |
596,886 |
-982 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211208 |
7331.0 |
7447.0 |
7324.0 |
7417.0 |
+86.0 |
52,938 |
237,508 |
+1,854 |
|
Mar22 |
211208 |
7240.0 |
7345.0 |
7240.0 |
7318.0 |
+84.0 |
2,009 |
2,848 |
+1,558 |
|
Jun22 |
211208 |
7318.0 |
7318.0 |
7318.0 |
7318.0 |
+84.0 |
|
|
|
|
Total Volume and Open Interest |
54,947 |
240,356 |
+3,412 |
|
FTSE MIB(ISE) |
Dec21 |
211208 |
27095.00 |
27150.00 |
26730.00 |
26754.00 |
-371.00 |
17,389 |
95,276 |
+415 |
|
Mar22 |
211208 |
26930.00 |
27010.00 |
26639.00 |
26639.00 |
-366.00 |
191 |
1,765 |
+132 |
|
Jun22 |
211208 |
26044.00 |
26044.00 |
26044.00 |
26044.00 |
-361.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
17,580 |
97,048 |
+547 |
|
KOSPI 200(KFE) |
Dec21 |
211208 |
399.75 |
402.50 |
396.55 |
398.25 |
+2.10 |
331,198 |
234,161 |
-35,704 |
|
Mar22 |
211208 |
395.90 |
398.80 |
392.70 |
395.00 |
+2.30 |
23,709 |
77,386 |
+52,428 |
|
Jun22 |
211208 |
396.00 |
398.45 |
394.10 |
394.80 |
+2.30 |
17 |
6,710 |
-982 |
|
Total Volume and Open Interest |
354,924 |
334,966 |
+15,742 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec21 |
211208 |
546.90 |
549.40 |
546.70 |
547.45 |
+5.25 |
14 |
1,522 |
-6 |
|
Jan22 |
211208 |
546.20 |
548.20 |
540.90 |
546.50 |
+5.85 |
|
|
|
|
Feb22 |
211208 |
544.00 |
544.00 |
544.00 |
544.00 |
+0.85 |
|
|
|
|
Total Volume and Open Interest |
14 |
1,522 |
-6 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|