|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 10, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211210 |
1264.25 |
1276.50 |
1259.25 |
1267.75 |
+3.25 |
122,041 |
186,458 |
-12,167 |
Hover/Click |
Mar22 |
211210 |
1272.00 |
1284.00 |
1267.25 |
1274.25 |
+2.00 |
81,296 |
223,335 |
+8,282 |
Hover/Click |
May22 |
211210 |
1278.50 |
1290.50 |
1274.25 |
1281.75 |
+3.00 |
12,554 |
76,929 |
-361 |
Hover/Click |
Jul22 |
211210 |
1284.50 |
1296.25 |
1280.50 |
1288.00 |
+3.25 |
11,507 |
70,022 |
-1,358 |
Hover/Click |
Aug22 |
211210 |
1279.75 |
1288.25 |
1273.25 |
1280.50 |
+2.50 |
463 |
6,740 |
+14 |
Hover/Click |
Sep22 |
211210 |
1259.00 |
1267.00 |
1252.25 |
1260.25 |
+1.50 |
638 |
6,261 |
-102 |
Hover/Click |
Nov22 |
211210 |
1247.00 |
1254.75 |
1240.50 |
1248.75 |
+1.00 |
6,542 |
65,075 |
+1,195 |
Hover/Click |
Jan23 |
211210 |
1247.25 |
1254.25 |
1241.00 |
1248.75 |
+0.75 |
522 |
9,181 |
+4 |
Hover/Click |
Mar23 |
211210 |
1229.50 |
1236.00 |
1223.75 |
1230.50 |
unch |
1,048 |
17,203 |
+289 |
Hover/Click |
May23 |
211210 |
1220.25 |
1229.00 |
1217.00 |
1223.75 |
+0.25 |
463 |
3,876 |
+77 |
Hover/Click |
Jul23 |
211210 |
1230.00 |
1230.50 |
1219.25 |
1225.75 |
+0.75 |
75 |
978 |
+24 |
Hover/Click |
Aug23 |
211210 |
1219.25 |
1219.25 |
1219.25 |
1219.25 |
+0.50 |
0 |
70 |
+0 |
Hover/Click |
Sep23 |
211210 |
1206.75 |
1206.75 |
1206.75 |
1206.75 |
+0.50 |
0 |
81 |
+0 |
Hover/Click |
Nov23 |
211210 |
1182.75 |
1197.00 |
1182.75 |
1188.75 |
+0.50 |
109 |
1,789 |
+42 |
Hover/Click |
Total Volume and Open Interest |
237,258 |
668,055 |
-4,061 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
368.80 |
380.40 |
368.80 |
377.90 |
+9.10 |
260 |
578 |
-210 |
Hover/Click |
Jan22 |
211210 |
359.40 |
370.10 |
358.40 |
366.80 |
+7.10 |
55,687 |
87,044 |
-6,837 |
Hover/Click |
Mar22 |
211210 |
358.30 |
369.10 |
358.10 |
365.90 |
+6.70 |
42,710 |
134,009 |
+4,011 |
Hover/Click |
May22 |
211210 |
360.00 |
369.40 |
359.30 |
367.30 |
+7.20 |
16,842 |
68,383 |
+1,387 |
Hover/Click |
Jul22 |
211210 |
362.00 |
371.80 |
361.90 |
369.70 |
+7.20 |
9,271 |
44,442 |
-285 |
Hover/Click |
Aug22 |
211210 |
361.80 |
370.60 |
361.30 |
368.90 |
+7.00 |
707 |
9,949 |
-80 |
Hover/Click |
Sep22 |
211210 |
360.10 |
368.50 |
359.50 |
367.00 |
+7.00 |
770 |
8,182 |
+22 |
Hover/Click |
Oct22 |
211210 |
362.00 |
364.80 |
356.30 |
363.80 |
+7.00 |
367 |
5,882 |
-47 |
Hover/Click |
Dec22 |
211210 |
357.10 |
364.70 |
356.30 |
363.70 |
+6.80 |
2,148 |
16,043 |
+49 |
Hover/Click |
Jan23 |
211210 |
360.90 |
362.10 |
360.80 |
361.70 |
+6.80 |
237 |
1,365 |
+44 |
Hover/Click |
Total Volume and Open Interest |
129,268 |
379,713 |
-1,913 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
53.59 |
53.59 |
53.59 |
53.59 |
-1.20 |
20 |
25 |
-46 |
Hover/Click |
Jan22 |
211210 |
54.90 |
55.12 |
53.52 |
53.69 |
-1.16 |
69,162 |
89,171 |
-9,354 |
Hover/Click |
Mar22 |
211210 |
54.91 |
55.19 |
53.56 |
53.76 |
-1.15 |
57,782 |
113,612 |
+4,269 |
Hover/Click |
May22 |
211210 |
55.01 |
55.20 |
53.61 |
53.80 |
-1.11 |
26,269 |
70,996 |
+1,736 |
Hover/Click |
Jul22 |
211210 |
54.95 |
55.13 |
53.59 |
53.77 |
-1.08 |
22,521 |
50,901 |
+491 |
Hover/Click |
Aug22 |
211210 |
54.83 |
54.93 |
53.43 |
53.60 |
-1.09 |
3,582 |
7,200 |
-406 |
Hover/Click |
Sep22 |
211210 |
54.72 |
54.72 |
53.27 |
53.40 |
-1.12 |
3,258 |
7,456 |
+213 |
Hover/Click |
Oct22 |
211210 |
54.62 |
54.63 |
53.19 |
53.32 |
-1.11 |
3,208 |
7,709 |
+121 |
Hover/Click |
Dec22 |
211210 |
54.66 |
54.71 |
53.27 |
53.43 |
-1.09 |
8,119 |
28,304 |
+642 |
Hover/Click |
Jan23 |
211210 |
53.30 |
54.64 |
53.26 |
53.40 |
-1.09 |
516 |
1,039 |
+61 |
Hover/Click |
Total Volume and Open Interest |
194,974 |
382,752 |
-2,204 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211210 |
1005.0 |
1018.0 |
1000.8 |
1005.6 |
-2.4 |
11,049 |
29,145 |
-5,595 |
Hover/Click |
Mar22 |
211210 |
978.9 |
991.0 |
975.0 |
979.9 |
-1.8 |
11,452 |
76,836 |
+531 |
Hover/Click |
May22 |
211210 |
942.1 |
954.0 |
938.2 |
943.4 |
-3.2 |
4,462 |
43,210 |
+812 |
Hover/Click |
Jul22 |
211210 |
893.9 |
904.9 |
890.2 |
894.0 |
-4.8 |
1,531 |
20,186 |
+332 |
Hover/Click |
Nov22 |
211210 |
762.0 |
767.0 |
753.9 |
758.2 |
-6.4 |
1,131 |
16,699 |
-57 |
Hover/Click |
Total Volume and Open Interest |
29,692 |
188,889 |
-3,977 |
|
Corn(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
588.50 |
592.00 |
585.00 |
588.50 |
unch |
2,372 |
2,990 |
-1,766 |
Hover/Click |
Mar22 |
211210 |
590.75 |
594.00 |
587.00 |
590.00 |
-1.75 |
103,323 |
739,177 |
+4,581 |
Hover/Click |
May22 |
211210 |
592.25 |
595.50 |
588.75 |
592.00 |
-1.25 |
26,915 |
222,873 |
+1,514 |
Hover/Click |
Jul22 |
211210 |
591.00 |
594.00 |
587.75 |
591.00 |
-0.75 |
23,288 |
199,026 |
+1,458 |
Hover/Click |
Sep22 |
211210 |
563.25 |
566.25 |
560.75 |
564.25 |
-0.50 |
9,432 |
69,438 |
+1,873 |
Hover/Click |
Dec22 |
211210 |
551.50 |
552.75 |
548.25 |
551.00 |
-1.25 |
9,451 |
178,831 |
+689 |
Hover/Click |
Mar23 |
211210 |
559.00 |
560.00 |
555.25 |
558.25 |
-1.25 |
720 |
10,018 |
+71 |
Hover/Click |
May23 |
211210 |
560.00 |
561.75 |
558.00 |
561.00 |
-0.50 |
57 |
1,149 |
+19 |
Hover/Click |
Jul23 |
211210 |
558.25 |
560.50 |
556.50 |
559.50 |
-0.50 |
243 |
7,412 |
+157 |
Hover/Click |
Sep23 |
211210 |
512.25 |
514.25 |
512.25 |
514.25 |
-1.00 |
30 |
281 |
+16 |
Hover/Click |
Total Volume and Open Interest |
175,951 |
1,439,067 |
+8,666 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
769.25 |
783.25 |
769.00 |
782.00 |
+8.50 |
42 |
178 |
-13 |
Hover/Click |
Mar22 |
211210 |
779.00 |
788.00 |
768.00 |
785.25 |
+8.50 |
38,721 |
185,023 |
+2,166 |
Hover/Click |
May22 |
211210 |
783.50 |
793.50 |
773.75 |
790.75 |
+8.25 |
12,705 |
44,754 |
-1,087 |
Hover/Click |
Jul22 |
211210 |
776.75 |
785.75 |
765.75 |
783.00 |
+8.25 |
9,058 |
70,670 |
+255 |
Hover/Click |
Sep22 |
211210 |
777.25 |
787.75 |
768.25 |
785.25 |
+8.00 |
3,367 |
17,749 |
+551 |
Hover/Click |
Dec22 |
211210 |
783.00 |
792.00 |
772.50 |
789.25 |
+7.50 |
1,279 |
32,182 |
-132 |
Hover/Click |
Total Volume and Open Interest |
65,636 |
360,895 |
+1,709 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Dec21 |
211210 |
801.50 |
801.50 |
801.50 |
801.50 |
+7.00 |
82 |
40 |
-69 |
Hover/Click |
Mar22 |
211210 |
799.00 |
808.25 |
788.50 |
805.50 |
+9.00 |
23,258 |
124,154 |
+280 |
Hover/Click |
May22 |
211210 |
800.25 |
809.00 |
790.25 |
806.75 |
+8.25 |
8,368 |
30,860 |
+488 |
Hover/Click |
Jul22 |
211210 |
786.75 |
800.75 |
782.75 |
798.50 |
+7.25 |
6,274 |
41,719 |
+1,214 |
Hover/Click |
Sep22 |
211210 |
795.00 |
802.75 |
785.25 |
801.00 |
+7.00 |
2,168 |
13,887 |
-146 |
Hover/Click |
Dec22 |
211210 |
801.50 |
809.00 |
791.25 |
807.25 |
+7.25 |
655 |
10,642 |
+36 |
Hover/Click |
Mar23 |
211210 |
795.50 |
807.50 |
794.00 |
807.50 |
+7.00 |
32 |
892 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,863 |
223,636 |
+1,805 |
|
Wheat(MGE) |
Weekly |
Monthly |
Dec21 |
211210 |
1041.50 |
1041.50 |
1039.25 |
1039.25 |
+1.50 |
187 |
102 |
-175 |
Hover/Click |
Mar22 |
211210 |
1022.25 |
1030.25 |
1017.50 |
1021.75 |
-0.50 |
3,358 |
48,544 |
+10 |
Hover/Click |
May22 |
211210 |
1009.50 |
1016.50 |
1005.75 |
1010.00 |
+0.50 |
1,066 |
14,433 |
-116 |
Hover/Click |
Jul22 |
211210 |
980.00 |
986.75 |
975.00 |
979.00 |
-1.00 |
271 |
4,946 |
+11 |
Hover/Click |
Sep22 |
211210 |
917.00 |
924.25 |
916.75 |
919.25 |
+2.50 |
349 |
5,476 |
+142 |
Hover/Click |
Dec22 |
211210 |
906.75 |
914.50 |
906.75 |
910.50 |
+3.75 |
162 |
1,405 |
-57 |
Hover/Click |
Total Volume and Open Interest |
5,393 |
74,931 |
-185 |
|
Oats(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
718.00 |
718.00 |
718.00 |
718.00 |
-1.50 |
0 |
2 |
-2 |
Hover/Click |
Mar22 |
211210 |
714.50 |
719.00 |
705.00 |
713.00 |
-1.50 |
225 |
3,491 |
-8 |
Hover/Click |
May22 |
211210 |
696.25 |
700.00 |
689.25 |
695.25 |
-1.00 |
42 |
583 |
+22 |
Hover/Click |
Jul22 |
211210 |
647.00 |
650.25 |
643.00 |
643.00 |
-4.00 |
19 |
322 |
+8 |
Hover/Click |
Total Volume and Open Interest |
292 |
4,751 |
+19 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
211210 |
13.80 |
14.00 |
13.80 |
13.82 |
+0.02 |
756 |
5,767 |
-263 |
Hover/Click |
Mar22 |
211210 |
14.18 |
14.27 |
14.08 |
14.10 |
+0.02 |
428 |
2,480 |
+274 |
Hover/Click |
May22 |
211210 |
14.28 |
14.28 |
14.28 |
14.28 |
+0.02 |
0 |
87 |
+0 |
Hover/Click |
Jul22 |
211210 |
14.35 |
14.35 |
14.35 |
14.35 |
+0.03 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,184 |
8,444 |
+11 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
136.735 |
137.150 |
136.450 |
136.850 |
+0.115 |
2,529 |
11,773 |
-1,383 |
Hover/Click |
Feb22 |
211210 |
137.600 |
138.380 |
137.600 |
138.080 |
+0.280 |
14,788 |
129,442 |
-98 |
Hover/Click |
Apr22 |
211210 |
141.100 |
142.035 |
141.100 |
141.880 |
+0.645 |
7,160 |
77,423 |
+322 |
Hover/Click |
Jun22 |
211210 |
136.750 |
137.600 |
136.750 |
137.500 |
+0.600 |
7,139 |
55,538 |
+1,193 |
Hover/Click |
Aug22 |
211210 |
135.630 |
136.325 |
135.630 |
136.035 |
+0.335 |
4,189 |
20,790 |
+637 |
Hover/Click |
Oct22 |
211210 |
138.550 |
139.150 |
138.500 |
138.735 |
+0.185 |
1,626 |
7,460 |
+453 |
Hover/Click |
Total Volume and Open Interest |
38,145 |
307,073 |
+1,382 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
211210 |
164.000 |
165.500 |
163.735 |
164.880 |
+0.800 |
4,473 |
14,805 |
-1,051 |
Hover/Click |
Mar22 |
211210 |
165.080 |
166.700 |
164.900 |
165.300 |
+0.220 |
3,840 |
13,277 |
+364 |
Hover/Click |
Apr22 |
211210 |
167.850 |
169.330 |
167.735 |
168.200 |
+0.350 |
1,669 |
4,253 |
+32 |
Hover/Click |
May22 |
211210 |
169.630 |
171.000 |
169.450 |
170.100 |
+0.365 |
894 |
3,841 |
+27 |
Hover/Click |
Aug22 |
211210 |
177.000 |
178.350 |
177.000 |
177.750 |
+0.620 |
225 |
3,546 |
+6 |
Hover/Click |
Sep22 |
211210 |
177.700 |
178.850 |
177.650 |
178.035 |
+0.535 |
52 |
747 |
+4 |
Hover/Click |
Oct22 |
211210 |
178.050 |
179.130 |
178.050 |
178.750 |
+1.050 |
26 |
219 |
+1 |
Hover/Click |
Total Volume and Open Interest |
11,196 |
40,867 |
-612 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
72.230 |
73.230 |
72.230 |
73.050 |
+0.620 |
4,867 |
15,193 |
-1,173 |
Hover/Click |
Feb22 |
211210 |
78.000 |
81.150 |
77.400 |
81.030 |
+3.200 |
18,891 |
82,913 |
-1,039 |
Hover/Click |
Apr22 |
211210 |
83.080 |
86.050 |
82.700 |
85.980 |
+2.930 |
10,429 |
51,465 |
-50 |
Hover/Click |
May22 |
211210 |
88.450 |
91.130 |
88.230 |
91.130 |
+2.780 |
28 |
1,516 |
+2 |
|
Jun22 |
211210 |
94.480 |
97.250 |
94.180 |
97.180 |
+2.650 |
6,491 |
33,037 |
+532 |
Hover/Click |
Jul22 |
211210 |
94.800 |
97.600 |
94.630 |
97.500 |
+2.600 |
3,380 |
14,909 |
-278 |
Hover/Click |
Aug22 |
211210 |
94.150 |
96.900 |
94.080 |
96.800 |
+2.450 |
3,793 |
15,292 |
+719 |
Hover/Click |
Oct22 |
211210 |
80.250 |
82.400 |
80.230 |
82.330 |
+1.900 |
319 |
6,481 |
-24 |
Hover/Click |
Total Volume and Open Interest |
48,313 |
222,446 |
-1,325 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
18.58 |
18.61 |
18.55 |
18.60 |
-0.01 |
140 |
4,517 |
-63 |
Hover/Click |
Jan22 |
211210 |
19.82 |
19.94 |
19.70 |
19.82 |
unch |
608 |
3,742 |
-76 |
Hover/Click |
Feb22 |
211210 |
19.74 |
19.97 |
19.72 |
19.96 |
+0.11 |
396 |
3,299 |
+69 |
Hover/Click |
Mar22 |
211210 |
19.60 |
19.72 |
19.55 |
19.69 |
+0.09 |
221 |
2,921 |
+11 |
Hover/Click |
Apr22 |
211210 |
19.48 |
19.60 |
19.39 |
19.57 |
+0.09 |
203 |
2,073 |
+50 |
Hover/Click |
May22 |
211210 |
19.36 |
19.61 |
19.36 |
19.61 |
+0.26 |
188 |
1,916 |
+35 |
Hover/Click |
Jun22 |
211210 |
19.41 |
19.65 |
19.41 |
19.55 |
+0.18 |
156 |
1,731 |
+46 |
Hover/Click |
Jul22 |
211210 |
19.47 |
19.60 |
19.46 |
19.60 |
+0.19 |
57 |
1,059 |
+0 |
Hover/Click |
Aug22 |
211210 |
19.47 |
19.60 |
19.45 |
19.60 |
+0.19 |
42 |
1,000 |
+12 |
Hover/Click |
Sep22 |
211210 |
19.42 |
19.51 |
19.37 |
19.50 |
+0.12 |
40 |
840 |
+2 |
Hover/Click |
Oct22 |
211210 |
19.34 |
19.47 |
19.34 |
19.47 |
+0.15 |
34 |
673 |
+6 |
Hover/Click |
Nov22 |
211210 |
19.12 |
19.21 |
19.10 |
19.21 |
+0.15 |
37 |
659 |
+5 |
Hover/Click |
Dec22 |
211210 |
18.92 |
19.05 |
18.90 |
19.01 |
+0.18 |
37 |
707 |
+3 |
Hover/Click |
Total Volume and Open Interest |
2,165 |
25,413 |
+100 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211210 |
2462 |
2462 |
2462 |
2462 |
+15 |
1 |
2 |
-1 |
Hover/Click |
Mar22 |
211210 |
2451 |
2475 |
2434 |
2466 |
+15 |
12,403 |
106,483 |
-1,065 |
Hover/Click |
May22 |
211210 |
2469 |
2492 |
2455 |
2481 |
+13 |
7,074 |
45,214 |
-125 |
Hover/Click |
Jul22 |
211210 |
2479 |
2497 |
2461 |
2486 |
+11 |
2,482 |
29,447 |
+325 |
Hover/Click |
Sep22 |
211210 |
2484 |
2503 |
2468 |
2492 |
+10 |
887 |
20,203 |
+15 |
Hover/Click |
Dec22 |
211210 |
2483 |
2505 |
2470 |
2493 |
+10 |
427 |
18,908 |
+48 |
Hover/Click |
Mar23 |
211210 |
2474 |
2498 |
2468 |
2491 |
+11 |
345 |
13,793 |
-234 |
Hover/Click |
Total Volume and Open Interest |
23,794 |
240,877 |
-884 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211210 |
235.00 |
235.00 |
232.70 |
232.70 |
-7.65 |
4 |
413 |
-3 |
Hover/Click |
Mar22 |
211210 |
241.00 |
241.25 |
231.95 |
232.60 |
-7.60 |
15,633 |
126,395 |
-1,382 |
Hover/Click |
May22 |
211210 |
240.45 |
240.50 |
231.60 |
232.35 |
-7.30 |
7,815 |
49,330 |
+486 |
Hover/Click |
Jul22 |
211210 |
239.65 |
239.65 |
231.05 |
231.85 |
-6.90 |
4,340 |
32,047 |
+414 |
Hover/Click |
Sep22 |
211210 |
236.45 |
237.15 |
229.30 |
230.20 |
-6.55 |
2,618 |
17,028 |
-131 |
Hover/Click |
Dec22 |
211210 |
235.05 |
235.05 |
227.50 |
228.45 |
-6.20 |
1,343 |
22,571 |
-132 |
Hover/Click |
Total Volume and Open Interest |
32,672 |
264,375 |
-671 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211210 |
129.10 |
129.10 |
125.65 |
127.40 |
-1.55 |
1,068 |
5,844 |
-200 |
Hover/Click |
Mar22 |
211210 |
130.00 |
130.00 |
126.65 |
128.20 |
-1.85 |
510 |
4,628 |
+265 |
Hover/Click |
May22 |
211210 |
129.50 |
130.00 |
128.50 |
129.20 |
-2.15 |
38 |
895 |
+18 |
Hover/Click |
Jul22 |
211210 |
131.05 |
131.05 |
131.05 |
131.05 |
-2.30 |
2 |
103 |
+0 |
Hover/Click |
Sep22 |
211210 |
133.25 |
133.25 |
133.25 |
133.25 |
-2.30 |
0 |
1 |
+0 |
Hover/Click |
Nov22 |
211210 |
134.75 |
134.75 |
134.75 |
134.75 |
-2.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,618 |
11,471 |
+83 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211210 |
19.66 |
19.84 |
19.52 |
19.71 |
+0.02 |
55,820 |
348,926 |
+4,625 |
Hover/Click |
May22 |
211210 |
19.29 |
19.43 |
19.15 |
19.32 |
+0.03 |
22,336 |
148,263 |
+1,874 |
Hover/Click |
Jul22 |
211210 |
18.77 |
18.94 |
18.69 |
18.89 |
+0.07 |
15,897 |
119,206 |
-1,088 |
Hover/Click |
Oct22 |
211210 |
18.52 |
18.71 |
18.45 |
18.68 |
+0.11 |
7,907 |
107,384 |
+520 |
Hover/Click |
Mar23 |
211210 |
18.37 |
18.59 |
18.31 |
18.56 |
+0.15 |
2,693 |
54,863 |
+686 |
Hover/Click |
May23 |
211210 |
17.39 |
17.57 |
17.34 |
17.53 |
+0.10 |
1,952 |
24,369 |
+1,059 |
Hover/Click |
Jul23 |
211210 |
16.69 |
16.93 |
16.69 |
16.86 |
+0.10 |
907 |
25,831 |
+89 |
Hover/Click |
Oct23 |
211210 |
16.28 |
16.50 |
16.27 |
16.46 |
+0.11 |
418 |
22,246 |
+83 |
Hover/Click |
Total Volume and Open Interest |
108,080 |
865,468 |
+7,847 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211210 |
1527 |
1527 |
1498 |
1511 |
-36 |
833 |
6,118 |
-409 |
Hover/Click |
Mar22 |
211210 |
1674 |
1680 |
1656 |
1670 |
-7 |
8,385 |
75,856 |
-187 |
Hover/Click |
May22 |
211210 |
1700 |
1708 |
1685 |
1698 |
-4 |
2,509 |
38,048 |
+287 |
Hover/Click |
Jul22 |
211210 |
1704 |
1710 |
1687 |
1700 |
-5 |
1,533 |
32,823 |
+108 |
Hover/Click |
Sep22 |
211210 |
1703 |
1712 |
1689 |
1702 |
-6 |
943 |
40,526 |
+204 |
Hover/Click |
Dec22 |
211210 |
1701 |
1715 |
1695 |
1707 |
-6 |
1,040 |
47,909 |
+122 |
Hover/Click |
Mar23 |
211210 |
1706 |
1710 |
1697 |
1707 |
-6 |
440 |
22,168 |
+101 |
Hover/Click |
Total Volume and Open Interest |
16,257 |
279,181 |
+495 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211210 |
508.70 |
513.60 |
507.60 |
511.40 |
+0.70 |
4,225 |
29,730 |
+396 |
Hover/Click |
May22 |
211210 |
504.80 |
510.10 |
504.60 |
508.40 |
+0.90 |
801 |
11,759 |
+208 |
Hover/Click |
Aug22 |
211210 |
497.90 |
502.40 |
497.50 |
501.60 |
+1.70 |
302 |
7,699 |
-9 |
Hover/Click |
Oct22 |
211210 |
489.50 |
493.80 |
489.00 |
493.20 |
+1.70 |
103 |
7,656 |
+27 |
Hover/Click |
Dec22 |
211210 |
489.00 |
490.30 |
489.00 |
489.90 |
+1.70 |
32 |
2,048 |
+6 |
Hover/Click |
Total Volume and Open Interest |
5,668 |
60,378 |
+655 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
211210 |
106.29 |
107.11 |
105.72 |
106.23 |
-0.36 |
9,451 |
128,294 |
-467 |
Hover/Click |
May22 |
211210 |
104.95 |
105.66 |
104.35 |
104.93 |
-0.31 |
3,145 |
42,918 |
+99 |
Hover/Click |
Jul22 |
211210 |
102.81 |
103.25 |
102.22 |
102.80 |
-0.30 |
2,685 |
24,886 |
+23 |
Hover/Click |
Oct22 |
211210 |
94.55 |
94.55 |
94.55 |
94.55 |
+0.36 |
0 |
35 |
+0 |
Hover/Click |
Dec22 |
211210 |
89.64 |
89.75 |
89.10 |
89.75 |
-0.09 |
1,411 |
32,528 |
+263 |
Hover/Click |
Mar23 |
211210 |
86.58 |
86.60 |
85.98 |
86.60 |
-0.15 |
127 |
1,939 |
+44 |
Hover/Click |
Total Volume and Open Interest |
16,846 |
234,900 |
-81 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211210 |
1069.3 |
1069.3 |
1028.6 |
1069.3 |
+45.0 |
124 |
1,317 |
-2 |
|
Mar22 |
211210 |
1016.0 |
1025.5 |
984.5 |
1025.5 |
+45.0 |
130 |
782 |
+62 |
|
May22 |
211210 |
968.0 |
975.0 |
950.0 |
975.0 |
+45.0 |
2 |
84 |
+1 |
|
Jul22 |
211210 |
927.0 |
935.2 |
927.0 |
935.2 |
+0.3 |
0 |
27 |
+0 |
|
Sep22 |
211210 |
900.0 |
905.2 |
900.0 |
905.2 |
+13.6 |
0 |
6 |
+0 |
|
Nov22 |
211210 |
910.2 |
910.2 |
910.2 |
910.2 |
+13.6 |
0 |
1 |
+0 |
|
Jan23 |
211210 |
910.2 |
910.2 |
910.2 |
910.2 |
+13.6 |
|
|
|
|
Total Volume and Open Interest |
256 |
2,217 |
+61 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan22 |
211210 |
70.68 |
72.33 |
70.32 |
71.67 |
+0.73 |
464,846 |
219,672 |
-30,564 |
Hover/Click |
Feb22 |
211210 |
70.52 |
72.15 |
70.19 |
71.48 |
+0.69 |
162,644 |
241,548 |
+2,865 |
Hover/Click |
Mar22 |
211210 |
70.27 |
71.88 |
69.95 |
71.22 |
+0.68 |
114,865 |
198,750 |
+10,407 |
Hover/Click |
Apr22 |
211210 |
70.01 |
71.60 |
69.70 |
70.95 |
+0.66 |
38,512 |
84,044 |
+1,248 |
Hover/Click |
May22 |
211210 |
69.68 |
71.25 |
69.50 |
70.67 |
+0.62 |
20,804 |
71,848 |
+217 |
Hover/Click |
Jun22 |
211210 |
69.51 |
71.00 |
69.20 |
70.37 |
+0.58 |
48,799 |
171,327 |
-2,196 |
Hover/Click |
Jul22 |
211210 |
69.12 |
70.55 |
69.06 |
70.04 |
+0.55 |
12,621 |
61,924 |
-1,685 |
Hover/Click |
Aug22 |
211210 |
69.07 |
70.00 |
68.78 |
69.70 |
+0.51 |
10,134 |
54,969 |
+291 |
Hover/Click |
Sep22 |
211210 |
68.52 |
69.95 |
68.43 |
69.36 |
+0.49 |
22,836 |
77,969 |
+2,029 |
Hover/Click |
Oct22 |
211210 |
68.15 |
69.34 |
68.10 |
68.98 |
+0.45 |
7,575 |
42,313 |
-829 |
Hover/Click |
Nov22 |
211210 |
68.33 |
69.09 |
68.14 |
68.62 |
+0.43 |
3,195 |
45,622 |
+1,118 |
Hover/Click |
Dec22 |
211210 |
67.35 |
68.86 |
67.29 |
68.26 |
+0.42 |
42,633 |
205,123 |
-3,998 |
Hover/Click |
Jan23 |
211210 |
67.90 |
67.96 |
67.46 |
67.90 |
+0.40 |
6,160 |
38,581 |
+1,521 |
Hover/Click |
Feb23 |
211210 |
67.55 |
67.55 |
67.55 |
67.55 |
+0.38 |
499 |
27,630 |
-31 |
Hover/Click |
Mar23 |
211210 |
67.23 |
67.23 |
67.23 |
67.23 |
+0.38 |
1,046 |
39,272 |
+200 |
Hover/Click |
Apr23 |
211210 |
66.92 |
66.92 |
66.92 |
66.92 |
+0.37 |
343 |
16,988 |
-25 |
Hover/Click |
Total Volume and Open Interest |
979,833 |
1,955,000 |
-17,536 |
|
e-miNY Crude Oil(NYM) |
Jan22 |
211210 |
70.675 |
72.325 |
70.325 |
71.675 |
+0.725 |
25,559 |
2,896 |
-43 |
|
Feb22 |
211210 |
70.525 |
72.150 |
70.175 |
71.475 |
+0.675 |
1,793 |
1,903 |
+127 |
|
Mar22 |
211210 |
70.200 |
71.850 |
69.950 |
71.225 |
+0.675 |
608 |
594 |
+193 |
|
Apr22 |
211210 |
70.725 |
71.100 |
70.700 |
70.950 |
+0.650 |
0 |
72 |
+0 |
|
May22 |
211210 |
69.825 |
71.000 |
69.825 |
70.675 |
+0.625 |
2 |
59 |
+0 |
|
Jun22 |
211210 |
69.225 |
70.500 |
69.225 |
70.375 |
+0.575 |
2 |
177 |
+0 |
|
Jul22 |
211210 |
70.000 |
70.100 |
69.500 |
70.050 |
+0.550 |
0 |
22 |
+0 |
|
Aug22 |
211210 |
69.700 |
69.800 |
69.700 |
69.700 |
+0.500 |
0 |
7 |
+0 |
|
Sep22 |
211210 |
69.600 |
69.600 |
69.300 |
69.350 |
+0.475 |
4 |
7 |
+0 |
|
Oct22 |
211210 |
69.525 |
69.525 |
68.975 |
68.975 |
+0.450 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
27,974 |
6,001 |
+280 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan22 |
211210 |
224.09 |
227.33 |
223.18 |
225.16 |
+0.13 |
51,898 |
76,766 |
-6,113 |
Hover/Click |
Feb22 |
211210 |
223.14 |
226.60 |
222.50 |
224.58 |
+0.24 |
28,628 |
50,508 |
+3,902 |
Hover/Click |
Mar22 |
211210 |
222.07 |
225.17 |
221.17 |
223.17 |
+0.27 |
20,999 |
39,188 |
+484 |
Hover/Click |
Apr22 |
211210 |
219.55 |
222.83 |
219.20 |
221.07 |
+0.34 |
8,594 |
23,335 |
-433 |
Hover/Click |
May22 |
211210 |
218.94 |
221.17 |
218.02 |
219.53 |
+0.42 |
5,072 |
13,806 |
+526 |
Hover/Click |
Jun22 |
211210 |
216.76 |
220.15 |
216.37 |
218.51 |
+0.48 |
7,738 |
26,767 |
+451 |
Hover/Click |
Jul22 |
211210 |
219.45 |
219.45 |
216.70 |
218.14 |
+0.49 |
1,368 |
9,397 |
-197 |
Hover/Click |
Aug22 |
211210 |
219.10 |
219.10 |
216.70 |
217.96 |
+0.50 |
1,147 |
5,509 |
+156 |
Hover/Click |
Sep22 |
211210 |
219.15 |
219.34 |
216.58 |
217.99 |
+0.50 |
1,261 |
7,149 |
+155 |
Hover/Click |
Oct22 |
211210 |
218.41 |
218.90 |
216.70 |
218.01 |
+0.50 |
424 |
4,875 |
+71 |
Hover/Click |
Nov22 |
211210 |
217.08 |
218.40 |
217.06 |
217.90 |
+0.48 |
470 |
3,627 |
+86 |
Hover/Click |
Dec22 |
211210 |
216.86 |
218.94 |
215.52 |
217.63 |
+0.41 |
2,774 |
18,297 |
+513 |
Hover/Click |
Jan23 |
211210 |
217.38 |
217.38 |
217.38 |
217.38 |
+0.36 |
478 |
3,732 |
+34 |
Hover/Click |
Feb23 |
211210 |
216.74 |
216.74 |
216.74 |
216.74 |
+0.37 |
389 |
819 |
+52 |
Hover/Click |
Total Volume and Open Interest |
132,024 |
299,077 |
+80 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan22 |
211210 |
211.63 |
215.74 |
210.62 |
213.72 |
+0.88 |
70,558 |
101,994 |
-8,403 |
Hover/Click |
Feb22 |
211210 |
210.40 |
214.42 |
209.49 |
212.70 |
+1.05 |
46,794 |
58,769 |
+7,935 |
Hover/Click |
Mar22 |
211210 |
210.37 |
214.75 |
210.17 |
213.16 |
+1.12 |
22,867 |
32,195 |
+1,268 |
Hover/Click |
Apr22 |
211210 |
221.12 |
225.62 |
220.95 |
224.13 |
+1.14 |
9,331 |
22,150 |
+870 |
Hover/Click |
May22 |
211210 |
221.06 |
225.30 |
220.97 |
224.01 |
+1.18 |
5,969 |
12,308 |
+616 |
Hover/Click |
Jun22 |
211210 |
219.90 |
224.11 |
219.53 |
222.72 |
+1.18 |
8,604 |
20,841 |
+35 |
Hover/Click |
Jul22 |
211210 |
218.00 |
221.75 |
218.00 |
220.63 |
+1.13 |
3,003 |
11,215 |
-33 |
Hover/Click |
Aug22 |
211210 |
218.37 |
219.10 |
216.70 |
218.13 |
+1.07 |
2,250 |
4,986 |
+72 |
Hover/Click |
Sep22 |
211210 |
214.84 |
216.14 |
213.57 |
215.11 |
+1.00 |
3,498 |
11,704 |
+296 |
Hover/Click |
Oct22 |
211210 |
200.16 |
202.30 |
200.10 |
201.45 |
+0.96 |
985 |
3,956 |
-24 |
Hover/Click |
Total Volume and Open Interest |
177,950 |
296,474 |
+3,062 |
|
e-miNY RBOB Gasoline(NYM) |
Jan22 |
211210 |
213.72 |
213.72 |
213.72 |
213.72 |
+0.88 |
1 |
0 |
-1 |
|
Feb22 |
211210 |
212.70 |
212.70 |
212.70 |
212.70 |
+1.05 |
|
|
|
|
Mar22 |
211210 |
213.16 |
213.16 |
213.16 |
213.16 |
+1.12 |
|
|
|
|
Apr22 |
211210 |
224.13 |
224.13 |
224.13 |
224.13 |
+1.14 |
|
|
|
|
Total Volume and Open Interest |
1 |
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan22 |
211210 |
3.798 |
3.965 |
3.760 |
3.925 |
+0.111 |
146,872 |
188,897 |
-28,558 |
Hover/Click |
Feb22 |
211210 |
3.764 |
3.927 |
3.727 |
3.889 |
+0.105 |
50,874 |
79,489 |
-496 |
Hover/Click |
Mar22 |
211210 |
3.670 |
3.826 |
3.630 |
3.788 |
+0.102 |
68,267 |
189,533 |
+9,007 |
Hover/Click |
Apr22 |
211210 |
3.607 |
3.741 |
3.571 |
3.714 |
+0.090 |
32,923 |
94,716 |
-795 |
Hover/Click |
May22 |
211210 |
3.596 |
3.747 |
3.587 |
3.725 |
+0.087 |
19,600 |
117,594 |
-1,918 |
Hover/Click |
Jun22 |
211210 |
3.647 |
3.790 |
3.639 |
3.769 |
+0.085 |
9,202 |
49,002 |
-263 |
Hover/Click |
Jul22 |
211210 |
3.691 |
3.842 |
3.691 |
3.824 |
+0.086 |
13,386 |
42,585 |
-2,094 |
Hover/Click |
Aug22 |
211210 |
3.709 |
3.861 |
3.709 |
3.843 |
+0.088 |
8,611 |
32,019 |
+264 |
Hover/Click |
Sep22 |
211210 |
3.707 |
3.853 |
3.707 |
3.834 |
+0.088 |
10,818 |
42,619 |
+2,858 |
Hover/Click |
Oct22 |
211210 |
3.734 |
3.883 |
3.734 |
3.866 |
+0.085 |
13,133 |
78,545 |
-390 |
Hover/Click |
Nov22 |
211210 |
3.901 |
3.984 |
3.849 |
3.967 |
+0.078 |
4,597 |
34,661 |
-202 |
Hover/Click |
Dec22 |
211210 |
4.037 |
4.162 |
4.035 |
4.147 |
+0.065 |
12,557 |
32,381 |
+4,605 |
Hover/Click |
Jan23 |
211210 |
4.131 |
4.254 |
4.130 |
4.238 |
+0.060 |
7,352 |
43,376 |
-1,051 |
Hover/Click |
Feb23 |
211210 |
4.093 |
4.139 |
4.082 |
4.131 |
+0.060 |
675 |
11,884 |
+12 |
Hover/Click |
Mar23 |
211210 |
3.786 |
3.830 |
3.772 |
3.817 |
+0.051 |
3,034 |
26,081 |
-439 |
Hover/Click |
Apr23 |
211210 |
3.160 |
3.190 |
3.156 |
3.178 |
+0.026 |
1,901 |
17,991 |
+365 |
Hover/Click |
Total Volume and Open Interest |
408,721 |
1,186,368 |
-19,258 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
211210 |
73.99 |
75.71 |
73.80 |
75.15 |
+0.73 |
322,080 |
403,483 |
-23,878 |
Hover/Click |
Mar22 |
211210 |
73.73 |
75.49 |
73.60 |
74.91 |
+0.68 |
204,791 |
355,224 |
+25,866 |
Hover/Click |
Apr22 |
211210 |
73.58 |
75.13 |
73.29 |
74.54 |
+0.63 |
93,775 |
159,277 |
+7,682 |
Hover/Click |
May22 |
211210 |
73.28 |
74.81 |
73.01 |
74.20 |
+0.59 |
44,426 |
88,141 |
-1,211 |
Hover/Click |
Jun22 |
211210 |
72.87 |
74.50 |
72.74 |
73.88 |
+0.55 |
84,547 |
190,220 |
+985 |
Hover/Click |
Jul22 |
211210 |
72.56 |
74.11 |
72.47 |
73.53 |
+0.51 |
26,990 |
81,551 |
+4,849 |
Hover/Click |
Aug22 |
211210 |
72.22 |
73.81 |
72.22 |
73.18 |
+0.47 |
9,321 |
52,072 |
+231 |
Hover/Click |
Sep22 |
211210 |
72.14 |
73.43 |
71.90 |
72.83 |
+0.44 |
17,897 |
67,743 |
-806 |
Hover/Click |
Oct22 |
211210 |
71.59 |
73.08 |
71.59 |
72.48 |
+0.41 |
4,563 |
34,275 |
+582 |
Hover/Click |
Nov22 |
211210 |
72.17 |
72.17 |
72.17 |
72.17 |
+0.39 |
2,029 |
40,457 |
+492 |
Hover/Click |
Dec22 |
211210 |
71.06 |
72.46 |
70.96 |
71.84 |
+0.36 |
59,274 |
213,995 |
-1,925 |
Hover/Click |
Jan23 |
211210 |
71.51 |
71.51 |
71.51 |
71.51 |
+0.34 |
2,527 |
24,967 |
-341 |
Hover/Click |
Feb23 |
211210 |
71.21 |
71.21 |
71.21 |
71.21 |
+0.32 |
2,603 |
26,973 |
-231 |
Hover/Click |
Mar23 |
211210 |
70.97 |
70.97 |
70.97 |
70.97 |
+0.30 |
4,186 |
21,442 |
+1,146 |
Hover/Click |
Total Volume and Open Interest |
911,802 |
2,152,291 |
+14,518 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec21 |
211210 |
645.75 |
653.25 |
643.75 |
653.25 |
unch |
33,851 |
24,482 |
-10,176 |
Hover/Click |
Jan22 |
211210 |
644.00 |
655.25 |
641.75 |
646.25 |
-5.00 |
90,269 |
145,311 |
-8,303 |
Hover/Click |
Feb22 |
211210 |
641.75 |
652.75 |
639.50 |
644.75 |
-4.25 |
63,221 |
99,987 |
+1,687 |
Hover/Click |
Mar22 |
211210 |
637.25 |
649.25 |
636.25 |
641.50 |
-4.25 |
29,657 |
85,302 |
+4,970 |
Hover/Click |
Apr22 |
211210 |
632.25 |
644.50 |
632.25 |
637.25 |
-4.00 |
10,709 |
31,087 |
-199 |
Hover/Click |
May22 |
211210 |
628.75 |
640.50 |
628.50 |
633.75 |
-3.75 |
5,852 |
29,305 |
+549 |
Hover/Click |
Jun22 |
211210 |
626.00 |
637.75 |
625.75 |
631.00 |
-3.50 |
18,787 |
72,917 |
+307 |
Hover/Click |
Jul22 |
211210 |
625.50 |
635.25 |
625.00 |
629.00 |
-3.50 |
2,207 |
19,904 |
-326 |
Hover/Click |
Aug22 |
211210 |
625.25 |
634.50 |
625.25 |
628.00 |
-3.25 |
1,055 |
10,932 |
-145 |
Hover/Click |
Sep22 |
211210 |
622.25 |
633.50 |
622.25 |
627.50 |
-3.00 |
1,601 |
15,998 |
-10 |
Hover/Click |
Total Volume and Open Interest |
272,762 |
646,948 |
-8,155 |
|
Ethanol(CBOT) |
Jan22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Aug22 |
211210 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211210 |
70.59 |
72.34 |
70.33 |
71.67 |
+0.73 |
24,510 |
38,266 |
-1,750 |
Hover/Click |
Feb22 |
211210 |
70.45 |
72.14 |
70.20 |
71.48 |
+0.69 |
41,995 |
37,453 |
+1,596 |
Hover/Click |
Mar22 |
211210 |
69.98 |
71.83 |
69.98 |
71.22 |
+0.68 |
32,593 |
43,553 |
-262 |
Hover/Click |
Apr22 |
211210 |
70.61 |
71.59 |
70.42 |
70.95 |
+0.66 |
15,154 |
15,716 |
+852 |
Hover/Click |
May22 |
211210 |
70.93 |
70.93 |
70.17 |
70.67 |
+0.62 |
6,368 |
11,213 |
+34 |
Hover/Click |
Jun22 |
211210 |
69.62 |
70.84 |
69.62 |
70.37 |
+0.58 |
12,249 |
66,010 |
-882 |
Hover/Click |
Jul22 |
211210 |
70.43 |
70.43 |
69.98 |
70.04 |
+0.55 |
1,284 |
7,837 |
-26 |
Hover/Click |
Aug22 |
211210 |
69.78 |
69.78 |
69.70 |
69.70 |
+0.51 |
570 |
7,433 |
+48 |
Hover/Click |
Sep22 |
211210 |
69.74 |
69.74 |
68.88 |
69.36 |
+0.49 |
1,832 |
20,297 |
+323 |
Hover/Click |
Oct22 |
211210 |
68.98 |
68.98 |
68.98 |
68.98 |
+0.45 |
474 |
7,252 |
-174 |
Hover/Click |
Nov22 |
211210 |
68.62 |
68.62 |
68.62 |
68.62 |
+0.43 |
423 |
7,760 |
-158 |
Hover/Click |
Dec22 |
211210 |
68.63 |
68.63 |
67.83 |
68.26 |
+0.42 |
5,640 |
77,455 |
+152 |
Hover/Click |
Jan23 |
211210 |
67.90 |
67.90 |
67.90 |
67.90 |
+0.40 |
500 |
3,008 |
+14 |
Hover/Click |
Feb23 |
211210 |
67.55 |
67.55 |
67.55 |
67.55 |
+0.38 |
47 |
1,521 |
+40 |
Hover/Click |
Mar23 |
211210 |
67.23 |
67.23 |
67.23 |
67.23 |
+0.38 |
95 |
7,029 |
+0 |
Hover/Click |
Apr23 |
211210 |
66.92 |
66.92 |
66.92 |
66.92 |
+0.37 |
2 |
1,667 |
-2 |
Hover/Click |
Total Volume and Open Interest |
146,481 |
437,838 |
-18 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Dec21 |
211210 |
96.235 |
96.425 |
95.985 |
96.100 |
-0.153 |
34,063 |
21,623 |
-12,950 |
Hover/Click |
Mar22 |
211210 |
96.235 |
96.415 |
95.950 |
96.075 |
-0.158 |
22,865 |
38,405 |
+13,534 |
Hover/Click |
Jun22 |
211210 |
96.185 |
96.185 |
95.930 |
96.040 |
-0.173 |
27 |
557 |
+17 |
Hover/Click |
Total Volume and Open Interest |
56,955 |
60,595 |
+601 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
71.45 |
71.82 |
71.32 |
71.69 |
+0.24 |
203,002 |
83,228 |
-71,686 |
Hover/Click |
Mar22 |
211210 |
71.48 |
71.85 |
71.36 |
71.72 |
+0.24 |
149,988 |
140,748 |
+84,452 |
Hover/Click |
Jun22 |
211210 |
71.79 |
71.85 |
71.43 |
71.73 |
+0.23 |
153 |
234 |
+76 |
Hover/Click |
Total Volume and Open Interest |
353,391 |
225,068 |
+12,918 |
|
British Pound(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
132.21 |
132.75 |
131.87 |
132.57 |
+0.48 |
192,570 |
121,130 |
-55,338 |
Hover/Click |
Mar22 |
211210 |
132.25 |
132.82 |
131.92 |
132.62 |
+0.49 |
124,477 |
129,448 |
+69,740 |
Hover/Click |
Jun22 |
211210 |
132.30 |
132.72 |
131.89 |
132.56 |
+0.48 |
554 |
1,043 |
+529 |
Hover/Click |
Total Volume and Open Interest |
317,952 |
253,228 |
+14,918 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
78.67 |
78.86 |
78.50 |
78.56 |
-0.06 |
136,473 |
83,106 |
-35,470 |
Hover/Click |
Mar22 |
211210 |
78.68 |
78.88 |
78.51 |
78.58 |
-0.06 |
70,408 |
62,945 |
+31,853 |
Hover/Click |
Jun22 |
211210 |
78.55 |
78.82 |
78.49 |
78.53 |
-0.06 |
1,695 |
4,290 |
+964 |
Hover/Click |
Sep22 |
211210 |
78.50 |
78.66 |
78.43 |
78.43 |
-0.05 |
100 |
314 |
+100 |
Hover/Click |
Total Volume and Open Interest |
209,168 |
152,619 |
-2,459 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
88.12 |
88.33 |
87.88 |
88.17 |
+0.04 |
140,995 |
104,770 |
-38,148 |
Hover/Click |
Mar22 |
211210 |
88.23 |
88.42 |
87.97 |
88.26 |
+0.04 |
76,960 |
106,631 |
+44,422 |
Hover/Click |
Jun22 |
211210 |
88.45 |
88.51 |
88.10 |
88.37 |
+0.04 |
114 |
257 |
+82 |
Hover/Click |
Total Volume and Open Interest |
218,264 |
212,322 |
+6,352 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
108.24 |
108.70 |
108.03 |
108.58 |
+0.40 |
38,210 |
28,704 |
-10,151 |
Hover/Click |
Mar22 |
211210 |
108.56 |
109.03 |
108.37 |
108.89 |
+0.41 |
27,106 |
22,847 |
+10,546 |
Hover/Click |
Jun22 |
211210 |
109.19 |
109.20 |
109.19 |
109.19 |
+0.41 |
3 |
36 |
+2 |
Hover/Click |
Total Volume and Open Interest |
65,319 |
51,626 |
+397 |
|
EuroFX(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
112.93 |
113.24 |
112.66 |
113.12 |
+0.23 |
371,382 |
379,750 |
-127,365 |
Hover/Click |
Mar22 |
211210 |
113.19 |
113.52 |
112.91 |
113.39 |
+0.24 |
258,829 |
307,910 |
+112,378 |
Hover/Click |
Jun22 |
211210 |
113.45 |
113.75 |
113.17 |
113.63 |
+0.24 |
275 |
2,244 |
+75 |
Hover/Click |
Total Volume and Open Interest |
632,907 |
702,173 |
-14,040 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
477.13 |
479.88 |
475.00 |
477.88 |
+1.50 |
83,467 |
119,823 |
-18,520 |
Hover/Click |
Mar22 |
211210 |
469.25 |
471.88 |
467.00 |
470.13 |
+1.63 |
57,585 |
79,902 |
+18,104 |
Hover/Click |
Total Volume and Open Interest |
141,076 |
199,740 |
-433 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan22 |
211210 |
178.25 |
179.20 |
176.75 |
177.15 |
-1.10 |
15,807 |
20,351 |
-677 |
|
Feb22 |
211210 |
177.85 |
177.85 |
175.60 |
176.05 |
-1.05 |
56 |
129 |
+10 |
|
Mar22 |
211210 |
175.80 |
176.35 |
174.55 |
174.95 |
-1.10 |
556 |
4,484 |
+149 |
Hover/Click |
Apr22 |
211210 |
173.50 |
173.50 |
173.50 |
173.50 |
-1.00 |
7 |
7 |
+2 |
|
Total Volume and Open Interest |
16,426 |
24,971 |
-516 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
162~200 |
163~180 |
162~120 |
162~280 |
+0~010 |
641 |
8,866 |
-98 |
Hover/Click |
Mar22 |
211210 |
161~010 |
162~010 |
160~250 |
161~100 |
+0~010 |
402,117 |
1,198,273 |
-4,413 |
Hover/Click |
Jun22 |
211210 |
163~030 |
163~130 |
163~030 |
163~130 |
+0~010 |
2 |
35 |
+0 |
Hover/Click |
Total Volume and Open Interest |
402,760 |
1,207,174 |
-4,511 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
131~015 |
131~125 |
130~245 |
131~030 |
+0~005 |
8,456 |
19,226 |
-2,897 |
Hover/Click |
Mar22 |
211210 |
130~085 |
130~230 |
130~020 |
130~130 |
+0~005 |
1,546,418 |
3,794,247 |
+28,028 |
Hover/Click |
Jun22 |
211210 |
129~160 |
130~055 |
129~160 |
130~020 |
+0~005 |
5 |
23 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,554,879 |
3,813,496 |
+25,134 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
121~076 |
121~170 |
121~024 |
121~120 |
+0~016 |
5,457 |
45,822 |
-501 |
Hover/Click |
Mar22 |
211210 |
120~232 |
121~010 |
120~172 |
120~272 |
+0~016 |
937,721 |
3,488,050 |
+2,016 |
Hover/Click |
Jun22 |
211210 |
120~272 |
120~272 |
120~272 |
120~272 |
+0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
943,178 |
3,533,872 |
+1,515 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
109~126 |
109~164 |
109~110 |
109~147 |
+0~016 |
13,498 |
16,550 |
-9,173 |
Hover/Click |
Mar22 |
211210 |
109~006 |
109~050 |
108~303 |
109~032 |
+0~020 |
345,161 |
1,893,714 |
+31,483 |
Hover/Click |
Jun22 |
211210 |
109~032 |
109~032 |
109~032 |
109~032 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
358,659 |
1,910,264 |
+22,310 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
99.790 |
99.800 |
99.787 |
99.798 |
+0.003 |
164,667 |
1,241,293 |
-8,334 |
|
Mar22 |
211210 |
99.675 |
99.700 |
99.660 |
99.685 |
unch |
216,516 |
1,099,803 |
+8,631 |
|
Jun22 |
211210 |
99.475 |
99.515 |
99.455 |
99.495 |
+0.010 |
202,987 |
876,355 |
+7,560 |
|
Sep22 |
211210 |
99.240 |
99.300 |
99.215 |
99.275 |
+0.025 |
216,998 |
714,422 |
+36,357 |
|
Dec22 |
211210 |
98.950 |
99.030 |
98.925 |
99.000 |
+0.040 |
333,336 |
1,201,018 |
+4,124 |
|
Mar23 |
211210 |
98.735 |
98.820 |
98.705 |
98.790 |
+0.045 |
201,328 |
954,216 |
-4,951 |
|
Jun23 |
211210 |
98.525 |
98.620 |
98.495 |
98.590 |
+0.050 |
173,115 |
735,262 |
-12,249 |
|
Sep23 |
211210 |
98.360 |
98.445 |
98.330 |
98.420 |
+0.040 |
144,873 |
740,530 |
+724 |
|
Dec23 |
211210 |
98.280 |
98.355 |
98.245 |
98.330 |
+0.035 |
272,263 |
1,274,543 |
+17,661 |
|
Mar24 |
211210 |
98.250 |
98.315 |
98.220 |
98.290 |
+0.020 |
117,502 |
454,295 |
+3,490 |
|
Jun24 |
211210 |
98.245 |
98.305 |
98.210 |
98.275 |
+0.015 |
113,736 |
487,634 |
+3,230 |
|
Sep24 |
211210 |
98.230 |
98.285 |
98.200 |
98.255 |
+0.005 |
116,472 |
390,396 |
-2,597 |
|
Dec24 |
211210 |
98.210 |
98.265 |
98.180 |
98.235 |
+0.005 |
157,009 |
732,308 |
+16,273 |
|
Mar25 |
211210 |
98.235 |
98.280 |
98.200 |
98.245 |
-0.005 |
66,437 |
311,306 |
+802 |
|
Jun25 |
211210 |
98.245 |
98.295 |
98.215 |
98.255 |
-0.010 |
40,016 |
190,182 |
+4,862 |
|
Sep25 |
211210 |
98.245 |
98.295 |
98.215 |
98.255 |
-0.010 |
33,207 |
135,979 |
-3,890 |
|
Dec25 |
211210 |
98.240 |
98.280 |
98.205 |
98.240 |
-0.015 |
38,649 |
168,699 |
+818 |
|
Mar26 |
211210 |
98.245 |
98.290 |
98.215 |
98.245 |
-0.025 |
23,240 |
78,988 |
+1,540 |
|
Total Volume and Open Interest |
2,715,470 |
12,325,065 |
+83,355 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211210 |
197~29 |
199~04 |
197~15 |
197~22 |
-0~16 |
669 |
8,051 |
-505 |
|
Mar22 |
211210 |
197~04 |
198~24 |
196~23 |
197~02 |
-0~16 |
193,377 |
1,220,064 |
-2,955 |
|
Jun22 |
211210 |
197~03 |
197~03 |
197~03 |
197~03 |
-0~16 |
|
|
|
|
Total Volume and Open Interest |
194,046 |
1,228,115 |
-3,460 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211210 |
146~015 |
146~270 |
145~315 |
146~115 |
unch |
10,732 |
17,423 |
-2,963 |
|
Mar22 |
211210 |
146~055 |
146~290 |
145~315 |
146~130 |
unch |
349,091 |
1,360,731 |
+6,688 |
|
Jun22 |
211210 |
146~130 |
146~130 |
146~130 |
146~130 |
unch |
|
|
|
|
Total Volume and Open Interest |
359,823 |
1,378,154 |
+3,725 |
|
30 Day Federal Funds(CBOT) |
Dec21 |
211210 |
99.920 |
99.920 |
99.918 |
99.918 |
-0.002 |
6,556 |
86,497 |
+1,929 |
|
Jan22 |
211210 |
99.915 |
99.920 |
99.915 |
99.915 |
-0.005 |
5,246 |
119,448 |
-432 |
|
Feb22 |
211210 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
25,228 |
145,175 |
-2,656 |
|
Mar22 |
211210 |
99.865 |
99.870 |
99.855 |
99.865 |
unch |
10,365 |
57,997 |
-529 |
|
Apr22 |
211210 |
99.820 |
99.830 |
99.810 |
99.820 |
unch |
35,082 |
191,826 |
-1,854 |
|
May22 |
211210 |
99.740 |
99.760 |
99.725 |
99.745 |
unch |
24,923 |
124,825 |
-3,966 |
|
Total Volume and Open Interest |
184,808 |
1,332,396 |
-5,848 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
211209 |
152.12 |
152.16 |
151.95 |
152.08 |
-0.03 |
8,134 |
8,773 |
+6,366 |
Hover/Click |
Jun22 |
211209 |
152.08 |
152.08 |
152.08 |
152.08 |
-0.03 |
|
|
|
Hover/Click |
Sep22 |
211209 |
152.08 |
152.08 |
152.08 |
152.08 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,446 |
18,388 |
+2,327 |
|
Euro-Buxl(EUREX) |
Mar22 |
211210 |
215.88 |
216.28 |
214.96 |
216.10 |
-0.08 |
89,372 |
344,050 |
+9,514 |
|
Jun22 |
211210 |
215.00 |
215.00 |
215.00 |
215.00 |
-0.08 |
|
|
|
|
Sep22 |
211210 |
239.10 |
239.10 |
239.10 |
239.10 |
-1.60 |
|
|
|
|
Total Volume and Open Interest |
91,369 |
344,050 |
|
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
211210 |
174.13 |
174.27 |
173.78 |
174.24 |
+0.05 |
771,015 |
1,462,781 |
+57,718 |
Hover/Click |
Jun22 |
211210 |
171.24 |
171.24 |
171.24 |
171.24 |
+0.03 |
1 |
29 |
-1 |
Hover/Click |
Sep22 |
211210 |
173.50 |
173.50 |
173.50 |
173.50 |
+0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
779,257 |
1,462,810 |
|
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
211210 |
134.10 |
134.12 |
133.90 |
134.10 |
unch |
572,866 |
1,474,586 |
+58,498 |
Hover/Click |
Jun22 |
211210 |
135.07 |
135.07 |
135.07 |
135.07 |
unch |
0 |
1 |
-44 |
Hover/Click |
Sep22 |
211210 |
136.89 |
136.89 |
136.89 |
136.89 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
585,025 |
1,474,587 |
|
|
Euro-Schatz(EUREX) |
Mar22 |
211210 |
112.16 |
112.18 |
112.13 |
112.17 |
unch |
354,173 |
1,307,062 |
+33,325 |
|
Jun22 |
211210 |
112.78 |
112.78 |
112.78 |
112.78 |
unch |
|
|
|
|
Sep22 |
211210 |
113.59 |
113.59 |
113.59 |
113.59 |
unch |
|
|
|
|
Total Volume and Open Interest |
364,021 |
1,307,062 |
|
|
3-Mth Euribor(EUREX) |
Dec21 |
211210 |
100.585 |
100.585 |
100.585 |
100.585 |
+0.005 |
25 |
1,173 |
+0 |
|
Mar22 |
211210 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
35 |
1,103 |
+0 |
|
Jun22 |
211210 |
100.480 |
100.480 |
100.480 |
100.480 |
+0.005 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
65 |
4,758 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211210 |
127~31 |
128~12 |
127~25 |
128~12 |
+0~09 |
317 |
12,769 |
-293 |
Hover/Click |
Mar22 |
211210 |
126~29 |
127~12 |
126~21 |
127~10 |
+0~09 |
300,215 |
755,161 |
+12,877 |
Hover/Click |
Total Volume and Open Interest |
300,532 |
767,930 |
+12,584 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211210 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
33,836 |
496,943 |
-317 |
|
Mar22 |
211210 |
99.43 |
99.46 |
99.43 |
99.45 |
+0.00 |
34,955 |
271,871 |
-4,292 |
|
Jun22 |
211210 |
99.13 |
99.17 |
99.13 |
99.15 |
-0.01 |
39,840 |
251,112 |
-20,646 |
|
Sep22 |
211210 |
98.98 |
99.00 |
98.96 |
98.98 |
-0.00 |
31,640 |
321,611 |
-4,655 |
|
Dec22 |
211210 |
98.90 |
98.92 |
98.88 |
98.90 |
-0.01 |
33,164 |
459,307 |
+1,262 |
|
Mar23 |
211210 |
98.86 |
98.89 |
98.83 |
98.88 |
unch |
9,670 |
228,395 |
-1,123 |
|
Total Volume and Open Interest |
261,291 |
3,605,796 |
-42,420 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Dec21 |
211210 |
100.575 |
100.585 |
100.575 |
100.585 |
+0.010 |
43,773 |
367,603 |
+1,118 |
|
Mar22 |
211210 |
100.530 |
100.535 |
100.530 |
100.530 |
unch |
36,100 |
321,585 |
+2,832 |
|
Jun22 |
211210 |
100.470 |
100.485 |
100.470 |
100.480 |
+0.005 |
64,491 |
364,621 |
+9,664 |
|
Total Volume and Open Interest |
818,585 |
4,240,228 |
+33,298 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec21 |
211209 |
99.95 |
99.95 |
99.94 |
99.94 |
-0.01 |
17,704 |
107,121 |
-4,459 |
|
Mar22 |
211210 |
99.85 |
99.86 |
99.84 |
99.85 |
unch |
34,391 |
207,196 |
+4,219 |
|
Jun22 |
211210 |
99.62 |
99.64 |
99.59 |
99.60 |
-0.01 |
23,334 |
189,546 |
+3,649 |
|
Sep22 |
211210 |
99.23 |
99.28 |
99.23 |
99.25 |
+0.02 |
19,379 |
153,520 |
+5,494 |
|
Dec22 |
211210 |
98.90 |
98.95 |
98.89 |
98.94 |
+0.04 |
12,631 |
155,477 |
+3,092 |
|
Mar23 |
211210 |
98.53 |
98.58 |
98.53 |
98.57 |
+0.04 |
4,008 |
89,472 |
-194 |
|
Jun23 |
211210 |
98.30 |
98.36 |
98.30 |
98.35 |
+0.05 |
3,192 |
55,252 |
+645 |
|
Sep23 |
211210 |
98.16 |
98.23 |
98.16 |
98.22 |
+0.05 |
2,309 |
65,392 |
+171 |
|
Dec23 |
211210 |
98.09 |
98.15 |
98.09 |
98.14 |
+0.05 |
1,424 |
3,838 |
+587 |
|
Mar24 |
211210 |
98.03 |
98.03 |
98.03 |
98.03 |
+0.05 |
0 |
503 |
+0 |
|
Total Volume and Open Interest |
116,944 |
1,012,793 |
+2,835 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211210 |
98.31 |
98.37 |
98.31 |
98.36 |
+0.05 |
293,129 |
1,234,866 |
+4,094 |
|
Mar22 |
211210 |
98.26 |
98.32 |
98.26 |
98.30 |
+0.04 |
134,781 |
154,916 |
+122,355 |
|
Total Volume and Open Interest |
427,910 |
1,389,782 |
+126,449 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211210 |
98.88 |
98.94 |
98.87 |
98.90 |
+0.03 |
158,930 |
861,091 |
+4,247 |
|
Mar22 |
211210 |
98.75 |
98.82 |
98.75 |
98.79 |
+0.03 |
28,568 |
103,073 |
+22,176 |
|
Total Volume and Open Interest |
187,498 |
964,164 |
+26,423 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211210 |
1773.8 |
1785.4 |
1769.1 |
1782.9 |
+8.3 |
1,383 |
1,878 |
+908 |
Hover/Click |
Feb22 |
211210 |
1776.3 |
1791.0 |
1770.4 |
1784.8 |
+8.1 |
109,692 |
396,553 |
-1,825 |
Hover/Click |
Apr22 |
211210 |
1779.1 |
1793.1 |
1772.9 |
1787.0 |
+8.1 |
2,703 |
49,461 |
+349 |
Hover/Click |
Jun22 |
211210 |
1780.6 |
1794.8 |
1774.8 |
1789.1 |
+8.2 |
2,199 |
25,032 |
-219 |
Hover/Click |
Aug22 |
211210 |
1782.4 |
1797.2 |
1777.6 |
1791.3 |
+8.2 |
1,451 |
6,925 |
+896 |
Hover/Click |
Oct22 |
211210 |
1784.6 |
1793.1 |
1781.2 |
1793.1 |
+8.3 |
107 |
4,876 |
+0 |
Hover/Click |
Dec22 |
211210 |
1789.3 |
1800.0 |
1781.5 |
1795.3 |
+8.2 |
319 |
11,425 |
+17 |
Hover/Click |
Feb23 |
211210 |
1791.1 |
1798.3 |
1791.1 |
1797.9 |
+8.2 |
100 |
1,078 |
+99 |
Hover/Click |
Apr23 |
211210 |
1800.7 |
1800.7 |
1800.7 |
1800.7 |
+8.2 |
0 |
18 |
+0 |
Hover/Click |
Jun23 |
211210 |
1803.9 |
1803.9 |
1803.9 |
1803.9 |
+8.2 |
0 |
103 |
+0 |
Hover/Click |
Aug23 |
211210 |
1806.9 |
1806.9 |
1806.9 |
1806.9 |
+8.2 |
|
|
|
Hover/Click |
Oct23 |
211210 |
1810.0 |
1810.0 |
1810.0 |
1810.0 |
+8.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
118,993 |
499,951 |
+644 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211210 |
2188.5 |
2216.5 |
2180.0 |
2216.0 |
+18.6 |
268 |
868 |
+19 |
Hover/Click |
Mar22 |
211210 |
2197.5 |
2224.0 |
2181.5 |
2219.5 |
+18.2 |
28,914 |
114,102 |
+992 |
Hover/Click |
May22 |
211210 |
2205.5 |
2224.5 |
2187.5 |
2222.5 |
+18.2 |
772 |
10,260 |
+87 |
Hover/Click |
Jul22 |
211210 |
2204.0 |
2226.0 |
2192.5 |
2225.8 |
+18.4 |
911 |
5,302 |
-457 |
Hover/Click |
Sep22 |
211210 |
2199.5 |
2231.0 |
2199.5 |
2230.1 |
+18.5 |
351 |
1,918 |
+18 |
Hover/Click |
Dec22 |
211210 |
2215.0 |
2238.7 |
2204.5 |
2238.7 |
+18.3 |
125 |
2,404 |
+3 |
Hover/Click |
Mar23 |
211210 |
2248.2 |
2248.2 |
2248.2 |
2248.2 |
+18.3 |
0 |
228 |
+0 |
Hover/Click |
Total Volume and Open Interest |
31,993 |
137,246 |
+674 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211210 |
930.4 |
940.4 |
925.0 |
934.2 |
-3.5 |
11,948 |
43,574 |
-1,958 |
Hover/Click |
Apr22 |
211210 |
932.0 |
940.7 |
926.4 |
935.1 |
-3.5 |
2,746 |
20,336 |
+1,556 |
Hover/Click |
Jul22 |
211210 |
942.0 |
942.0 |
929.4 |
936.5 |
-3.7 |
129 |
817 |
+54 |
Hover/Click |
Oct22 |
211210 |
938.6 |
938.6 |
938.3 |
938.6 |
-4.1 |
20 |
62 |
+6 |
Hover/Click |
Total Volume and Open Interest |
14,843 |
64,792 |
-342 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211210 |
1770.50 |
1772.50 |
1748.10 |
1748.10 |
-63.70 |
0 |
3 |
-2 |
Hover/Click |
Mar22 |
211210 |
1800.50 |
1820.00 |
1732.50 |
1749.80 |
-63.40 |
827 |
9,167 |
-30 |
Hover/Click |
Jun22 |
211210 |
1802.50 |
1804.50 |
1740.00 |
1750.90 |
-62.60 |
21 |
51 |
+8 |
Hover/Click |
Total Volume and Open Interest |
848 |
9,229 |
-24 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211210 |
431.30 |
433.80 |
428.00 |
428.30 |
-4.70 |
950 |
2,839 |
-343 |
Hover/Click |
Mar22 |
211210 |
431.55 |
435.95 |
427.35 |
428.65 |
-4.65 |
42,843 |
108,510 |
+390 |
Hover/Click |
May22 |
211210 |
430.30 |
434.75 |
426.65 |
427.90 |
-4.45 |
6,284 |
26,586 |
-956 |
Hover/Click |
Jul22 |
211210 |
429.90 |
433.45 |
426.00 |
427.30 |
-4.20 |
3,367 |
16,370 |
+165 |
Hover/Click |
Sep22 |
211210 |
431.25 |
432.40 |
425.40 |
426.65 |
-3.90 |
916 |
7,007 |
+316 |
Hover/Click |
Total Volume and Open Interest |
55,399 |
173,742 |
-212 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211210 |
35749 |
35992 |
35705 |
35967 |
+214 |
154,871 |
93,371 |
-2,759 |
Hover/Click |
Mar22 |
211210 |
35659 |
35893 |
35607 |
35875 |
+215 |
5,715 |
8,720 |
+1,806 |
Hover/Click |
Jun22 |
211210 |
35599 |
35750 |
35599 |
35750 |
+235 |
3 |
18 |
+3 |
Hover/Click |
Sep22 |
211210 |
35609 |
35609 |
35609 |
35609 |
+214 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
160,589 |
102,109 |
-950 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
4669.25 |
4712.75 |
4664.25 |
4711.00 |
+44.00 |
1,418,355 |
2,206,767 |
-49,526 |
Hover/Click |
Mar22 |
211210 |
4662.25 |
4705.25 |
4657.00 |
4703.50 |
+43.75 |
172,701 |
265,809 |
+56,975 |
Hover/Click |
Jun22 |
211210 |
4657.75 |
4696.00 |
4650.00 |
4695.50 |
+43.75 |
268 |
47,480 |
+112 |
Hover/Click |
Sep22 |
211210 |
4689.50 |
4689.50 |
4689.50 |
4689.50 |
+44.50 |
0 |
67 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,591,324 |
2,521,944 |
+7,561 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
16158.50 |
16335.75 |
16133.75 |
16329.75 |
+181.00 |
494,849 |
233,433 |
-6,418 |
Hover/Click |
Mar22 |
211210 |
16160.25 |
16337.50 |
16136.00 |
16331.50 |
+180.00 |
16,690 |
13,355 |
+1,482 |
Hover/Click |
Jun22 |
211210 |
16263.00 |
16322.00 |
16138.75 |
16322.00 |
+182.25 |
20 |
137 |
+1 |
Hover/Click |
Total Volume and Open Interest |
511,559 |
246,945 |
-4,935 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211210 |
2776.10 |
2799.20 |
2756.40 |
2778.90 |
+2.70 |
12,635 |
40,207 |
-1,215 |
Hover/Click |
Mar22 |
211210 |
2770.00 |
2793.70 |
2751.30 |
2775.50 |
+5.10 |
132 |
176 |
+109 |
Hover/Click |
Jun22 |
211210 |
2791.20 |
2791.20 |
2791.20 |
2791.20 |
+1.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,767 |
40,383 |
-1,106 |
|
Volatility Index(CBOE) |
Dec21 |
211210 |
21.60 |
21.85 |
19.75 |
19.80 |
-1.77 |
73,425 |
83,147 |
-12,209 |
|
Jan22 |
211210 |
23.62 |
23.75 |
22.25 |
22.27 |
-1.29 |
56,725 |
104,825 |
+1,860 |
|
Feb22 |
211210 |
24.45 |
24.53 |
23.42 |
23.51 |
-0.84 |
25,971 |
48,472 |
+3,595 |
|
Mar22 |
211210 |
25.18 |
25.25 |
24.27 |
24.45 |
-0.65 |
13,126 |
27,632 |
+1,928 |
|
Total Volume and Open Interest |
185,315 |
298,676 |
-1,406 |
|
S & P 600(CME) |
Dec21 |
211210 |
1378.40 |
1378.40 |
1378.40 |
1378.40 |
+0.60 |
|
|
|
|
Mar22 |
211210 |
1379.30 |
1379.30 |
1379.30 |
1379.30 |
+0.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
2219.00 |
2244.90 |
2196.00 |
2212.40 |
-6.00 |
200,531 |
435,826 |
-16,456 |
Hover/Click |
Mar22 |
211210 |
2213.40 |
2241.20 |
2192.70 |
2209.40 |
-6.00 |
12,341 |
15,452 |
+6,424 |
Hover/Click |
Jun22 |
211210 |
2225.00 |
2225.00 |
2204.90 |
2207.70 |
-7.90 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
212,872 |
451,283 |
-10,032 |
|
Nikkei 225(CME) |
Mar22 |
211210 |
28645 |
28735 |
28430 |
28655 |
-25 |
7,844 |
14,955 |
+1,984 |
|
Jun22 |
211210 |
28360 |
28410 |
28295 |
28410 |
-40 |
|
|
|
|
Total Volume and Open Interest |
17,024 |
27,223 |
+1,375 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
211209 |
28820 |
28870 |
28665 |
28665 |
-180 |
85,123 |
57,347 |
+37,108 |
|
Jun22 |
211209 |
28780 |
28780 |
28510 |
28510 |
-130 |
0 |
3,011 |
+0 |
|
Sep22 |
211209 |
28475 |
28475 |
28475 |
28475 |
-130 |
0 |
854 |
+0 |
|
Total Volume and Open Interest |
222,255 |
177,796 |
+17,586 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
211210 |
28560 |
28640 |
28325 |
28380 |
-300 |
260,463 |
185,165 |
+34,053 |
|
Jun22 |
211209 |
28535 |
28620 |
28430 |
28450 |
-140 |
977 |
2,547 |
+141 |
|
Sep22 |
211209 |
28510 |
28580 |
28395 |
28400 |
-140 |
79 |
381 |
-4 |
|
Total Volume and Open Interest |
830,954 |
548,705 |
+24,532 |
|
Nikkei 225(JPX) |
Mar22 |
211210 |
28560 |
28630 |
28320 |
28380 |
-300 |
15,854 |
174,641 |
+34,567 |
|
Jun22 |
211210 |
28330 |
28390 |
28100 |
28130 |
-320 |
8 |
6,980 |
-4 |
|
Sep22 |
211210 |
28130 |
28130 |
28090 |
28090 |
-310 |
1 |
1,288 |
+0 |
|
Total Volume and Open Interest |
40,847 |
353,711 |
-16,478 |
|
Nikkei 225(CME) Yen |
Mar22 |
211210 |
28570 |
28635 |
28330 |
28560 |
-10 |
25,104 |
35,327 |
+12,029 |
|
Jun22 |
211210 |
28310 |
28310 |
28120 |
28310 |
-35 |
|
|
|
|
Sep22 |
211210 |
28250 |
28250 |
28250 |
28250 |
-45 |
|
|
|
|
Total Volume and Open Interest |
57,617 |
65,826 |
+3,858 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211209 |
28625 |
28625 |
28625 |
28625 |
-265 |
|
|
|
|
Mar22 |
211210 |
28560 |
28560 |
28560 |
28560 |
-10 |
|
|
|
|
Jun22 |
211210 |
28310 |
28310 |
28310 |
28310 |
-40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211210 |
6972.0 |
7023.5 |
6956.5 |
6987.5 |
-17.0 |
58,708 |
264,593 |
-6,036 |
|
Jan22 |
211210 |
6953.0 |
7010.5 |
6951.5 |
6976.5 |
-17.5 |
1,380 |
1,056 |
+259 |
|
Feb22 |
211210 |
6972.5 |
6972.5 |
6972.5 |
6972.5 |
-17.0 |
|
|
|
|
Mar22 |
211210 |
6949.5 |
7000.0 |
6949.5 |
6969.0 |
-17.0 |
0 |
90 |
+0 |
|
Jun22 |
211210 |
6824.5 |
6824.5 |
6824.5 |
6824.5 |
-17.0 |
|
|
|
|
Sep22 |
211210 |
6807.5 |
6807.5 |
6807.5 |
6807.5 |
-17.0 |
|
|
|
|
Total Volume and Open Interest |
63,088 |
275,244 |
-5,777 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec21 |
211210 |
24150 |
24222 |
23910 |
23978 |
-175 |
106,319 |
112,767 |
-3,366 |
|
Jan22 |
211210 |
24150 |
24220 |
23916 |
23980 |
-180 |
1,006 |
2,400 |
+386 |
|
Total Volume and Open Interest |
108,087 |
124,877 |
-2,438 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211210 |
15627.0 |
15688.0 |
15526.0 |
15628.0 |
-10.0 |
66,416 |
77,682 |
-3,861 |
|
Mar22 |
211210 |
15570.0 |
15665.0 |
15520.0 |
15614.0 |
-13.0 |
672 |
6,267 |
+269 |
|
Jun22 |
211210 |
15575.0 |
15653.0 |
15575.0 |
15653.0 |
-13.0 |
32 |
4,658 |
+20 |
|
Total Volume and Open Interest |
67,120 |
88,607 |
-3,572 |
|
Mini-DAX(EUREX) |
Dec21 |
211210 |
15616.0 |
15688.0 |
15528.0 |
15628.0 |
-10.0 |
48,516 |
19,495 |
+977 |
|
Mar22 |
211210 |
15553.0 |
15670.0 |
15520.0 |
15614.0 |
-13.0 |
793 |
1,348 |
+442 |
|
Jun22 |
211210 |
15620.0 |
15653.0 |
15620.0 |
15653.0 |
-13.0 |
2 |
30 |
+1 |
|
Total Volume and Open Interest |
49,311 |
20,873 |
+1,420 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211210 |
4202 |
4222 |
4178 |
4200 |
-7 |
907,572 |
3,047,904 |
-20,772 |
|
Mar22 |
211210 |
4190 |
4204 |
4160 |
4182 |
-7 |
221,969 |
441,773 |
+106,395 |
|
Jun22 |
211210 |
4107 |
4107 |
4107 |
4107 |
-7 |
6 |
37,426 |
+2 |
|
Total Volume and Open Interest |
1,129,547 |
3,538,816 |
+85,625 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211210 |
12567 |
12635 |
12520 |
12594 |
-14 |
38,028 |
159,016 |
+2,992 |
|
Mar22 |
211210 |
12449 |
12520 |
12410 |
12479 |
-14 |
4,400 |
6,476 |
+4,241 |
|
Jun22 |
211210 |
12309 |
12309 |
12309 |
12309 |
-15 |
1 |
3,987 |
+0 |
|
Total Volume and Open Interest |
42,429 |
169,479 |
+7,233 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211210 |
7304.00 |
7333.00 |
7280.50 |
7296.00 |
-24.50 |
99,703 |
599,306 |
+1,825 |
|
Mar22 |
211210 |
7265.50 |
7267.50 |
7219.50 |
7232.00 |
-26.00 |
11,834 |
10,424 |
+7,592 |
|
Jun22 |
211210 |
7171.00 |
7173.00 |
7171.00 |
7173.00 |
-26.00 |
0 |
43 |
+0 |
|
Total Volume and Open Interest |
111,537 |
609,886 |
+9,417 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211210 |
7383.0 |
7390.0 |
7336.0 |
7353.0 |
-25.0 |
51,650 |
235,981 |
+1,447 |
|
Mar22 |
211210 |
7277.0 |
7280.0 |
7239.0 |
7257.0 |
-21.0 |
2,358 |
4,216 |
+1,504 |
|
Jun22 |
211210 |
7257.0 |
7257.0 |
7257.0 |
7257.0 |
-21.0 |
|
|
|
|
Total Volume and Open Interest |
54,009 |
240,198 |
+2,952 |
|
FTSE MIB(ISE) |
Dec21 |
211210 |
26630.00 |
26905.00 |
26625.00 |
26709.00 |
-86.00 |
18,490 |
95,349 |
-1,400 |
|
Mar22 |
211210 |
26530.00 |
26775.00 |
26525.00 |
26592.00 |
-86.00 |
246 |
2,079 |
+181 |
|
Jun22 |
211210 |
25997.00 |
25997.00 |
25997.00 |
25997.00 |
-81.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
18,736 |
97,435 |
-1,219 |
|
KOSPI 200(KFE) |
Mar22 |
211210 |
394.10 |
395.00 |
392.15 |
393.00 |
-2.95 |
62,202 |
204,593 |
+40,959 |
|
Jun22 |
211210 |
394.60 |
394.65 |
392.50 |
393.25 |
-3.10 |
33 |
8,637 |
+1,523 |
|
Sep22 |
211210 |
393.85 |
393.85 |
393.85 |
393.85 |
-2.95 |
0 |
509 |
+0 |
|
Total Volume and Open Interest |
350,044 |
358,741 |
-10,792 |
|
GSCI(CME) |
Weekly |
Monthly |
Dec21 |
211210 |
544.25 |
546.20 |
542.10 |
544.95 |
+5.20 |
194 |
1,238 |
-141 |
|
Jan22 |
211210 |
544.00 |
546.40 |
542.70 |
544.40 |
+5.20 |
208 |
414 |
+199 |
|
Feb22 |
211210 |
541.90 |
541.90 |
541.90 |
541.90 |
+0.20 |
|
|
|
|
Total Volume and Open Interest |
402 |
1,652 |
+58 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|