|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue December 14, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211214 |
1246.00 |
1267.00 |
1237.50 |
1259.50 |
+15.50 |
112,572 |
165,695 |
-5,394 |
Hover/Click |
|
Mar22 |
211214 |
1252.25 |
1271.75 |
1243.50 |
1264.50 |
+13.75 |
87,900 |
236,771 |
+6,645 |
Hover/Click |
|
May22 |
211214 |
1260.75 |
1280.00 |
1252.50 |
1272.75 |
+13.50 |
15,319 |
75,227 |
-1,390 |
Hover/Click |
|
Jul22 |
211214 |
1267.00 |
1286.25 |
1259.75 |
1279.50 |
+13.50 |
14,392 |
69,123 |
-253 |
Hover/Click |
|
Aug22 |
211214 |
1258.00 |
1279.75 |
1254.50 |
1273.25 |
+13.50 |
311 |
6,850 |
-18 |
Hover/Click |
|
Sep22 |
211214 |
1243.75 |
1259.75 |
1236.25 |
1254.25 |
+13.25 |
534 |
6,363 |
-34 |
Hover/Click |
|
Nov22 |
211214 |
1231.00 |
1247.50 |
1225.50 |
1243.00 |
+12.50 |
5,789 |
67,250 |
+1,284 |
Hover/Click |
|
Jan23 |
211214 |
1233.75 |
1247.50 |
1226.75 |
1243.25 |
+12.25 |
339 |
9,201 |
+56 |
Hover/Click |
|
Mar23 |
211214 |
1212.25 |
1230.75 |
1210.75 |
1226.00 |
+11.75 |
1,369 |
18,265 |
+476 |
Hover/Click |
|
May23 |
211214 |
1205.50 |
1223.25 |
1205.50 |
1219.75 |
+11.75 |
590 |
4,074 |
+85 |
Hover/Click |
|
Jul23 |
211214 |
1211.50 |
1225.25 |
1209.25 |
1222.25 |
+12.00 |
26 |
997 |
+13 |
Hover/Click |
|
Aug23 |
211214 |
1216.00 |
1216.00 |
1216.00 |
1216.00 |
+12.00 |
0 |
70 |
+0 |
Hover/Click |
|
Sep23 |
211214 |
1203.50 |
1203.50 |
1203.50 |
1203.50 |
+12.00 |
0 |
81 |
+0 |
Hover/Click |
|
Nov23 |
211214 |
1176.50 |
1190.00 |
1176.25 |
1185.50 |
+9.00 |
52 |
1,809 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
239,193 |
661,833 |
+1,469 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
404.50 |
404.50 |
404.50 |
404.50 |
+20.50 |
376 |
162 |
-319 |
Hover/Click |
|
Jan22 |
211214 |
362.50 |
381.70 |
361.20 |
376.90 |
+14.80 |
60,037 |
68,614 |
-6,373 |
Hover/Click |
|
Mar22 |
211214 |
360.50 |
377.70 |
359.50 |
373.80 |
+13.30 |
48,995 |
147,863 |
+7,875 |
Hover/Click |
|
May22 |
211214 |
361.60 |
377.30 |
360.70 |
373.30 |
+11.70 |
12,036 |
70,399 |
+1,067 |
Hover/Click |
|
Jul22 |
211214 |
364.00 |
378.90 |
362.80 |
375.10 |
+11.10 |
6,234 |
44,141 |
+175 |
Hover/Click |
|
Aug22 |
211214 |
363.30 |
377.50 |
362.20 |
373.90 |
+10.60 |
349 |
9,997 |
-23 |
Hover/Click |
|
Sep22 |
211214 |
361.50 |
374.90 |
360.50 |
372.10 |
+10.60 |
536 |
8,269 |
+109 |
Hover/Click |
|
Oct22 |
211214 |
358.20 |
370.90 |
357.30 |
368.20 |
+10.00 |
247 |
5,945 |
+45 |
Hover/Click |
|
Dec22 |
211214 |
357.80 |
370.80 |
357.20 |
368.10 |
+9.70 |
1,239 |
16,459 |
+121 |
Hover/Click |
|
Jan23 |
211214 |
361.40 |
368.20 |
355.30 |
366.10 |
+9.70 |
72 |
1,410 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
130,266 |
377,200 |
+2,752 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
53.43 |
53.43 |
52.01 |
52.01 |
-1.23 |
15 |
21 |
+10 |
Hover/Click |
|
Jan22 |
211214 |
53.43 |
53.56 |
52.01 |
52.24 |
-1.11 |
48,427 |
73,725 |
-4,813 |
Hover/Click |
|
Mar22 |
211214 |
53.50 |
53.58 |
52.08 |
52.32 |
-1.06 |
45,201 |
127,410 |
+6,182 |
Hover/Click |
|
May22 |
211214 |
53.44 |
53.58 |
52.13 |
52.39 |
-1.00 |
18,908 |
70,794 |
+734 |
Hover/Click |
|
Jul22 |
211214 |
53.44 |
53.50 |
52.11 |
52.39 |
-0.96 |
14,930 |
52,908 |
+1,374 |
Hover/Click |
|
Aug22 |
211214 |
53.21 |
53.27 |
51.95 |
52.26 |
-0.86 |
1,025 |
7,818 |
-37 |
Hover/Click |
|
Sep22 |
211214 |
53.00 |
53.10 |
51.80 |
52.13 |
-0.80 |
1,617 |
8,895 |
+462 |
Hover/Click |
|
Oct22 |
211214 |
52.93 |
53.00 |
51.71 |
52.04 |
-0.81 |
772 |
7,948 |
+143 |
Hover/Click |
|
Dec22 |
211214 |
53.04 |
53.07 |
51.79 |
52.09 |
-0.88 |
4,578 |
32,124 |
+1,623 |
Hover/Click |
|
Jan23 |
211214 |
52.58 |
53.04 |
51.81 |
52.09 |
-0.86 |
128 |
1,058 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
135,779 |
389,157 |
+5,710 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
211214 |
1005.6 |
1011.7 |
995.8 |
1000.5 |
-9.3 |
4,049 |
23,769 |
-1,549 |
Hover/Click |
|
Mar22 |
211214 |
979.5 |
986.0 |
975.0 |
979.2 |
-4.8 |
6,061 |
78,669 |
+753 |
Hover/Click |
|
May22 |
211214 |
942.2 |
947.5 |
936.2 |
942.4 |
-5.0 |
2,133 |
44,324 |
+238 |
Hover/Click |
|
Jul22 |
211214 |
893.0 |
893.0 |
882.7 |
891.2 |
-4.8 |
501 |
20,331 |
+88 |
Hover/Click |
|
Nov22 |
211214 |
753.1 |
758.7 |
749.5 |
757.0 |
+0.2 |
617 |
16,894 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
13,451 |
186,803 |
-560 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
583.25 |
591.00 |
576.75 |
588.75 |
+4.50 |
862 |
930 |
-724 |
Hover/Click |
|
Mar22 |
211214 |
585.00 |
594.00 |
581.50 |
590.25 |
+5.25 |
82,767 |
740,960 |
-1,149 |
Hover/Click |
|
May22 |
211214 |
587.25 |
595.75 |
584.00 |
592.25 |
+5.00 |
19,697 |
228,356 |
+2,654 |
Hover/Click |
|
Jul22 |
211214 |
586.75 |
595.00 |
583.75 |
591.75 |
+4.75 |
19,556 |
200,665 |
-138 |
Hover/Click |
|
Sep22 |
211214 |
558.00 |
564.25 |
555.00 |
561.25 |
+3.00 |
6,756 |
72,674 |
+1,162 |
Hover/Click |
|
Dec22 |
211214 |
542.50 |
548.50 |
540.00 |
545.75 |
+3.25 |
10,061 |
181,772 |
+1,391 |
Hover/Click |
|
Mar23 |
211214 |
549.50 |
555.75 |
547.25 |
553.25 |
+3.25 |
548 |
10,200 |
+91 |
Hover/Click |
|
May23 |
211214 |
552.25 |
558.00 |
550.50 |
555.50 |
+3.00 |
84 |
1,150 |
+8 |
Hover/Click |
|
Jul23 |
211214 |
550.00 |
556.75 |
549.50 |
554.00 |
+2.75 |
97 |
7,351 |
+1 |
Hover/Click |
|
Sep23 |
211214 |
509.50 |
509.50 |
509.50 |
509.50 |
+2.75 |
28 |
308 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
140,707 |
1,452,730 |
+3,460 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
785.50 |
785.50 |
785.50 |
785.50 |
unch |
30 |
69 |
-30 |
Hover/Click |
|
Mar22 |
211214 |
789.50 |
792.25 |
777.50 |
787.00 |
-1.75 |
36,952 |
183,122 |
-503 |
Hover/Click |
|
May22 |
211214 |
794.50 |
797.50 |
783.50 |
792.50 |
-1.75 |
9,937 |
44,216 |
-966 |
Hover/Click |
|
Jul22 |
211214 |
787.00 |
787.25 |
776.00 |
784.00 |
-2.50 |
9,507 |
70,718 |
+232 |
Hover/Click |
|
Sep22 |
211214 |
787.50 |
788.75 |
778.25 |
785.75 |
-2.75 |
3,255 |
19,039 |
+929 |
Hover/Click |
|
Dec22 |
211214 |
789.25 |
792.75 |
782.50 |
789.25 |
-3.25 |
2,078 |
31,992 |
-153 |
Hover/Click |
| Total Volume and Open Interest |
61,990 |
359,616 |
-494 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
806.75 |
821.00 |
798.50 |
805.25 |
-3.25 |
7 |
13 |
-23 |
Hover/Click |
|
Mar22 |
211214 |
812.00 |
816.25 |
802.75 |
811.75 |
-0.75 |
18,298 |
120,544 |
-1,769 |
Hover/Click |
|
May22 |
211214 |
813.50 |
817.00 |
804.00 |
812.75 |
-0.75 |
5,442 |
29,014 |
-792 |
Hover/Click |
|
Jul22 |
211214 |
803.25 |
806.50 |
794.25 |
803.75 |
+0.25 |
3,913 |
42,632 |
+354 |
Hover/Click |
|
Sep22 |
211214 |
803.25 |
807.25 |
796.00 |
805.00 |
-0.25 |
1,073 |
13,229 |
+101 |
Hover/Click |
|
Dec22 |
211214 |
810.00 |
811.50 |
800.50 |
809.25 |
-1.00 |
445 |
10,797 |
+101 |
Hover/Click |
|
Mar23 |
211214 |
806.00 |
809.00 |
806.00 |
808.25 |
-1.75 |
52 |
925 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
29,318 |
218,576 |
-2,042 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
1035.75 |
1035.75 |
1020.25 |
1020.25 |
-16.75 |
5 |
99 |
-3 |
Hover/Click |
|
Mar22 |
211214 |
1018.00 |
1023.00 |
1011.50 |
1021.00 |
+2.75 |
2,486 |
48,540 |
-87 |
Hover/Click |
|
May22 |
211214 |
1006.50 |
1012.50 |
1002.75 |
1010.00 |
+1.75 |
608 |
15,004 |
+194 |
Hover/Click |
|
Jul22 |
211214 |
980.00 |
981.25 |
975.25 |
980.75 |
+0.75 |
237 |
4,915 |
+33 |
Hover/Click |
|
Sep22 |
211214 |
920.00 |
923.75 |
915.50 |
922.25 |
+1.75 |
198 |
5,649 |
+41 |
Hover/Click |
|
Dec22 |
211214 |
907.50 |
914.00 |
907.25 |
912.25 |
unch |
51 |
1,414 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
3,601 |
75,646 |
+186 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
711.25 |
711.25 |
711.25 |
711.25 |
unch |
0 |
2 |
+0 |
Hover/Click |
|
Mar22 |
211214 |
706.75 |
719.75 |
701.25 |
715.00 |
+8.75 |
266 |
3,498 |
+19 |
Hover/Click |
|
May22 |
211214 |
687.50 |
700.00 |
687.50 |
697.75 |
+10.00 |
58 |
593 |
+10 |
Hover/Click |
|
Jul22 |
211214 |
637.00 |
652.00 |
637.00 |
651.50 |
+13.50 |
9 |
324 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
347 |
4,761 |
+19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211214 |
13.79 |
13.85 |
13.71 |
13.72 |
-0.05 |
757 |
4,991 |
-361 |
Hover/Click |
|
Mar22 |
211214 |
14.06 |
14.13 |
13.97 |
13.98 |
-0.06 |
355 |
2,849 |
+180 |
Hover/Click |
|
May22 |
211214 |
14.18 |
14.18 |
14.18 |
14.18 |
-0.05 |
0 |
87 |
+0 |
Hover/Click |
|
Jul22 |
211214 |
14.26 |
14.26 |
14.26 |
14.26 |
-0.04 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,113 |
8,037 |
-181 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
136.750 |
137.450 |
136.735 |
136.785 |
-0.165 |
1,373 |
9,424 |
-645 |
Hover/Click |
|
Feb22 |
211214 |
138.500 |
139.035 |
138.050 |
138.300 |
-0.550 |
14,611 |
127,871 |
-917 |
Hover/Click |
|
Apr22 |
211214 |
142.000 |
142.580 |
141.700 |
142.000 |
-0.380 |
8,943 |
78,863 |
+227 |
Hover/Click |
|
Jun22 |
211214 |
137.685 |
138.050 |
137.350 |
137.550 |
-0.350 |
6,900 |
58,513 |
+1,176 |
Hover/Click |
|
Aug22 |
211214 |
136.380 |
136.785 |
136.150 |
136.400 |
-0.150 |
3,509 |
22,216 |
+703 |
Hover/Click |
|
Oct22 |
211214 |
138.985 |
139.450 |
138.830 |
139.050 |
-0.185 |
1,313 |
8,220 |
+423 |
Hover/Click |
| Total Volume and Open Interest |
36,981 |
309,905 |
+1,046 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
211214 |
165.380 |
165.850 |
164.300 |
164.580 |
-0.955 |
4,443 |
12,954 |
-657 |
Hover/Click |
|
Mar22 |
211214 |
166.400 |
167.400 |
166.130 |
166.400 |
-0.085 |
4,161 |
15,325 |
+960 |
Hover/Click |
|
Apr22 |
211214 |
169.250 |
170.080 |
168.850 |
169.100 |
-0.250 |
1,548 |
4,491 |
+68 |
Hover/Click |
|
May22 |
211214 |
171.000 |
171.900 |
170.735 |
171.050 |
-0.235 |
731 |
4,090 |
+114 |
Hover/Click |
|
Aug22 |
211214 |
178.700 |
179.100 |
177.985 |
178.285 |
-0.615 |
370 |
3,711 |
+98 |
Hover/Click |
|
Sep22 |
211214 |
179.250 |
179.600 |
178.550 |
178.785 |
-0.615 |
92 |
786 |
+26 |
Hover/Click |
|
Oct22 |
211214 |
179.750 |
179.750 |
179.000 |
179.000 |
-0.285 |
27 |
222 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
11,388 |
41,763 |
+618 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
72.130 |
72.300 |
72.100 |
72.180 |
-0.100 |
3,183 |
12,801 |
-953 |
Hover/Click |
|
Feb22 |
211214 |
80.750 |
81.100 |
79.500 |
80.080 |
-0.670 |
23,708 |
77,908 |
-3,437 |
Hover/Click |
|
Apr22 |
211214 |
85.250 |
85.930 |
84.730 |
85.100 |
-0.750 |
6,169 |
50,721 |
-583 |
Hover/Click |
|
May22 |
211214 |
90.900 |
90.900 |
90.000 |
90.200 |
-0.800 |
31 |
1,521 |
+3 |
|
|
Jun22 |
211214 |
97.100 |
97.100 |
96.030 |
96.380 |
-0.650 |
4,520 |
33,438 |
+117 |
Hover/Click |
|
Jul22 |
211214 |
97.100 |
97.230 |
96.450 |
96.700 |
-0.600 |
3,454 |
14,320 |
-205 |
Hover/Click |
|
Aug22 |
211214 |
96.500 |
96.550 |
95.780 |
96.150 |
-0.580 |
3,703 |
15,601 |
-108 |
Hover/Click |
|
Oct22 |
211214 |
82.380 |
82.450 |
81.830 |
82.380 |
-0.100 |
1,503 |
6,954 |
+449 |
Hover/Click |
| Total Volume and Open Interest |
46,877 |
215,209 |
-4,414 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
18.64 |
18.64 |
18.51 |
18.61 |
-0.01 |
114 |
4,424 |
-46 |
Hover/Click |
|
Jan22 |
211214 |
19.90 |
20.13 |
19.78 |
19.98 |
-0.08 |
453 |
4,136 |
+140 |
Hover/Click |
|
Feb22 |
211214 |
19.89 |
20.06 |
19.79 |
19.93 |
-0.09 |
230 |
3,526 |
+162 |
Hover/Click |
|
Mar22 |
211214 |
19.78 |
19.87 |
19.71 |
19.77 |
-0.12 |
215 |
3,046 |
+139 |
Hover/Click |
|
Apr22 |
211214 |
19.54 |
19.65 |
19.54 |
19.57 |
-0.08 |
237 |
2,145 |
+85 |
Hover/Click |
|
May22 |
211214 |
19.61 |
19.66 |
19.56 |
19.60 |
-0.08 |
167 |
2,031 |
+103 |
Hover/Click |
|
Jun22 |
211214 |
19.60 |
19.68 |
19.60 |
19.65 |
unch |
136 |
1,841 |
+90 |
Hover/Click |
|
Jul22 |
211214 |
19.65 |
19.74 |
19.65 |
19.74 |
+0.09 |
109 |
1,160 |
+86 |
Hover/Click |
|
Aug22 |
211214 |
19.65 |
19.78 |
19.65 |
19.73 |
+0.08 |
95 |
1,082 |
+80 |
Hover/Click |
|
Sep22 |
211214 |
19.60 |
19.70 |
19.60 |
19.70 |
+0.10 |
108 |
921 |
+78 |
Hover/Click |
|
Oct22 |
211214 |
19.55 |
19.67 |
19.55 |
19.57 |
+0.17 |
59 |
707 |
+31 |
Hover/Click |
|
Nov22 |
211214 |
19.25 |
19.42 |
19.25 |
19.34 |
+0.17 |
55 |
692 |
+25 |
Hover/Click |
|
Dec22 |
211214 |
19.00 |
19.09 |
18.99 |
19.01 |
+0.01 |
57 |
750 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
2,077 |
26,785 |
+1,036 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
2625 |
2625 |
2584 |
2584 |
+56 |
1 |
2 |
+0 |
Hover/Click |
|
Mar22 |
211214 |
2536 |
2548 |
2494 |
2504 |
-28 |
10,957 |
106,163 |
+47 |
Hover/Click |
|
May22 |
211214 |
2548 |
2561 |
2515 |
2524 |
-20 |
5,973 |
46,354 |
+125 |
Hover/Click |
|
Jul22 |
211214 |
2548 |
2559 |
2520 |
2530 |
-14 |
2,442 |
29,654 |
+79 |
Hover/Click |
|
Sep22 |
211214 |
2547 |
2558 |
2522 |
2533 |
-12 |
1,158 |
20,154 |
+29 |
Hover/Click |
|
Dec22 |
211214 |
2543 |
2553 |
2517 |
2528 |
-12 |
350 |
19,236 |
-22 |
Hover/Click |
|
Mar23 |
211214 |
2538 |
2545 |
2514 |
2524 |
-10 |
145 |
13,675 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
21,060 |
242,078 |
+237 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
238.10 |
238.10 |
237.15 |
237.15 |
+0.45 |
6 |
405 |
-1 |
Hover/Click |
|
Mar22 |
211214 |
237.25 |
239.15 |
235.40 |
237.15 |
+0.45 |
23,391 |
121,969 |
-3,545 |
Hover/Click |
|
May22 |
211214 |
237.30 |
238.95 |
235.35 |
237.10 |
+0.60 |
8,861 |
50,560 |
+921 |
Hover/Click |
|
Jul22 |
211214 |
236.80 |
238.35 |
234.85 |
236.50 |
+0.55 |
5,179 |
32,888 |
+342 |
Hover/Click |
|
Sep22 |
211214 |
234.70 |
236.65 |
233.20 |
234.90 |
+0.60 |
2,903 |
17,258 |
-157 |
Hover/Click |
|
Dec22 |
211214 |
232.75 |
234.70 |
231.30 |
232.90 |
+0.50 |
1,320 |
22,247 |
-232 |
Hover/Click |
| Total Volume and Open Interest |
42,281 |
262,052 |
-2,558 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan22 |
211214 |
125.25 |
130.55 |
125.25 |
130.35 |
+5.55 |
831 |
5,229 |
-466 |
Hover/Click |
|
Mar22 |
211214 |
122.95 |
127.10 |
122.95 |
126.85 |
+3.85 |
612 |
5,193 |
+385 |
Hover/Click |
|
May22 |
211214 |
125.30 |
128.05 |
125.30 |
128.00 |
+3.20 |
28 |
919 |
-5 |
Hover/Click |
|
Jul22 |
211214 |
127.65 |
129.95 |
127.65 |
129.95 |
+3.15 |
2 |
103 |
+0 |
Hover/Click |
|
Sep22 |
211214 |
130.00 |
132.30 |
130.00 |
132.30 |
+3.25 |
1 |
1 |
+0 |
Hover/Click |
|
Nov22 |
211214 |
133.80 |
133.80 |
133.80 |
133.80 |
+3.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,474 |
11,445 |
-86 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211214 |
19.72 |
19.79 |
19.61 |
19.65 |
+0.01 |
28,238 |
350,901 |
+1,401 |
Hover/Click |
|
May22 |
211214 |
19.33 |
19.37 |
19.22 |
19.25 |
unch |
12,327 |
148,186 |
-241 |
Hover/Click |
|
Jul22 |
211214 |
18.90 |
18.95 |
18.82 |
18.91 |
+0.06 |
12,117 |
117,540 |
-563 |
Hover/Click |
|
Oct22 |
211214 |
18.70 |
18.75 |
18.63 |
18.75 |
+0.09 |
6,126 |
109,135 |
+776 |
Hover/Click |
|
Mar23 |
211214 |
18.52 |
18.65 |
18.51 |
18.65 |
+0.10 |
2,350 |
55,660 |
+513 |
Hover/Click |
|
May23 |
211214 |
17.54 |
17.65 |
17.49 |
17.64 |
+0.09 |
1,362 |
26,122 |
+517 |
Hover/Click |
|
Jul23 |
211214 |
16.91 |
17.00 |
16.79 |
16.97 |
+0.08 |
414 |
25,757 |
+59 |
Hover/Click |
|
Oct23 |
211214 |
16.49 |
16.59 |
16.37 |
16.55 |
+0.08 |
253 |
22,066 |
-107 |
Hover/Click |
| Total Volume and Open Interest |
63,248 |
869,737 |
+2,345 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
1610 |
1610 |
1610 |
1610 |
+39 |
739 |
4,110 |
+0 |
Hover/Click |
|
Mar22 |
211214 |
1706 |
1720 |
1694 |
1706 |
unch |
5,445 |
76,605 |
+854 |
Hover/Click |
|
May22 |
211214 |
1733 |
1747 |
1724 |
1735 |
+2 |
2,154 |
38,714 |
-250 |
Hover/Click |
|
Jul22 |
211214 |
1732 |
1746 |
1726 |
1737 |
+5 |
1,079 |
32,807 |
+37 |
Hover/Click |
|
Sep22 |
211214 |
1732 |
1745 |
1726 |
1737 |
+5 |
976 |
41,146 |
+70 |
Hover/Click |
|
Dec22 |
211214 |
1734 |
1745 |
1731 |
1738 |
+4 |
300 |
48,507 |
+142 |
Hover/Click |
|
Mar23 |
211214 |
1733 |
1742 |
1729 |
1735 |
+4 |
189 |
22,009 |
-56 |
Hover/Click |
| Total Volume and Open Interest |
11,221 |
279,682 |
+844 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
211214 |
512.20 |
513.60 |
509.00 |
510.90 |
+0.80 |
2,584 |
30,116 |
+321 |
Hover/Click |
|
May22 |
211214 |
507.70 |
509.20 |
505.50 |
506.90 |
+0.60 |
782 |
11,663 |
-133 |
Hover/Click |
|
Aug22 |
211214 |
500.90 |
501.30 |
498.00 |
499.10 |
-0.20 |
675 |
7,883 |
+137 |
Hover/Click |
|
Oct22 |
211214 |
491.70 |
492.30 |
489.20 |
490.90 |
+0.20 |
153 |
7,672 |
+26 |
Hover/Click |
|
Dec22 |
211214 |
488.60 |
489.40 |
487.00 |
488.30 |
unch |
22 |
2,030 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
4,348 |
60,918 |
+425 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
211214 |
106.72 |
107.04 |
105.64 |
105.90 |
-0.91 |
9,021 |
124,606 |
-1,765 |
Hover/Click |
|
May22 |
211214 |
105.30 |
105.60 |
104.30 |
104.55 |
-0.93 |
4,819 |
45,509 |
+1,446 |
Hover/Click |
|
Jul22 |
211214 |
102.90 |
103.25 |
102.17 |
102.35 |
-0.85 |
1,811 |
24,876 |
+210 |
Hover/Click |
|
Oct22 |
211214 |
94.90 |
94.90 |
94.90 |
94.90 |
-0.26 |
0 |
35 |
+0 |
Hover/Click |
|
Dec22 |
211214 |
89.80 |
89.99 |
89.45 |
89.69 |
-0.23 |
1,013 |
32,671 |
+95 |
Hover/Click |
|
Mar23 |
211214 |
86.57 |
86.80 |
86.57 |
86.80 |
-0.01 |
147 |
2,191 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
16,844 |
234,156 |
+86 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
211214 |
1129.0 |
1136.9 |
1080.0 |
1105.4 |
-8.9 |
321 |
1,265 |
-40 |
|
|
Mar22 |
211214 |
1072.4 |
1082.9 |
1027.0 |
1062.3 |
-6.8 |
257 |
803 |
+40 |
|
|
May22 |
211214 |
1000.0 |
1000.0 |
962.0 |
989.0 |
-9.8 |
26 |
104 |
+16 |
|
|
Jul22 |
211214 |
955.2 |
955.2 |
953.0 |
955.2 |
-9.8 |
4 |
30 |
+4 |
|
|
Sep22 |
211214 |
905.0 |
905.1 |
905.0 |
905.0 |
-0.1 |
2 |
8 |
+2 |
|
|
Nov22 |
211214 |
910.0 |
910.0 |
910.0 |
910.0 |
-0.1 |
0 |
1 |
+0 |
|
|
Jan23 |
211214 |
910.0 |
910.0 |
910.0 |
910.0 |
-0.1 |
|
|
|
|
| Total Volume and Open Interest |
610 |
2,211 |
+22 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan22 |
211214 |
71.12 |
72.03 |
69.51 |
70.73 |
-0.56 |
397,883 |
163,631 |
-31,154 |
Hover/Click |
|
Feb22 |
211214 |
70.91 |
71.79 |
69.32 |
70.52 |
-0.54 |
185,497 |
268,105 |
+20,192 |
Hover/Click |
|
Mar22 |
211214 |
70.77 |
71.52 |
69.09 |
70.26 |
-0.54 |
103,496 |
220,108 |
+8,866 |
Hover/Click |
|
Apr22 |
211214 |
70.36 |
71.20 |
68.85 |
69.98 |
-0.55 |
30,869 |
89,383 |
+2,187 |
Hover/Click |
|
May22 |
211214 |
70.20 |
70.83 |
68.66 |
69.71 |
-0.54 |
21,884 |
71,728 |
+255 |
Hover/Click |
|
Jun22 |
211214 |
69.91 |
70.60 |
68.35 |
69.42 |
-0.53 |
40,625 |
168,217 |
-913 |
Hover/Click |
|
Jul22 |
211214 |
69.11 |
70.20 |
68.18 |
69.12 |
-0.52 |
13,444 |
61,307 |
+284 |
Hover/Click |
|
Aug22 |
211214 |
69.17 |
69.51 |
67.98 |
68.81 |
-0.51 |
10,809 |
56,075 |
+165 |
Hover/Click |
|
Sep22 |
211214 |
68.68 |
69.31 |
67.47 |
68.49 |
-0.50 |
19,489 |
82,996 |
+1,686 |
Hover/Click |
|
Oct22 |
211214 |
68.33 |
68.87 |
67.26 |
68.16 |
-0.48 |
8,267 |
42,371 |
+194 |
Hover/Click |
|
Nov22 |
211214 |
67.72 |
68.72 |
67.08 |
67.83 |
-0.47 |
1,520 |
45,530 |
-82 |
Hover/Click |
|
Dec22 |
211214 |
67.86 |
68.50 |
66.54 |
67.51 |
-0.45 |
29,683 |
202,034 |
+334 |
Hover/Click |
|
Jan23 |
211214 |
67.05 |
67.63 |
66.74 |
67.18 |
-0.44 |
785 |
38,447 |
-84 |
Hover/Click |
|
Feb23 |
211214 |
66.86 |
66.86 |
66.48 |
66.86 |
-0.42 |
1,147 |
26,644 |
-1,038 |
Hover/Click |
|
Mar23 |
211214 |
66.55 |
66.55 |
66.16 |
66.55 |
-0.40 |
2,537 |
39,084 |
-418 |
Hover/Click |
|
Apr23 |
211214 |
66.26 |
66.26 |
65.89 |
66.26 |
-0.38 |
372 |
16,777 |
-224 |
Hover/Click |
| Total Volume and Open Interest |
889,664 |
1,951,954 |
+1,328 |
|
| e-miNY Crude Oil(NYM) |
|
Jan22 |
211214 |
71.175 |
72.025 |
69.500 |
70.725 |
-0.575 |
17,519 |
2,694 |
-79 |
|
|
Feb22 |
211214 |
71.000 |
71.775 |
69.300 |
70.525 |
-0.525 |
1,438 |
2,032 |
+93 |
|
|
Mar22 |
211214 |
70.700 |
71.500 |
69.125 |
70.250 |
-0.550 |
74 |
594 |
-4 |
|
|
Apr22 |
211214 |
70.750 |
70.900 |
68.875 |
69.975 |
-0.550 |
1 |
71 |
+0 |
|
|
May22 |
211214 |
69.000 |
69.700 |
69.000 |
69.700 |
-0.550 |
11 |
61 |
+3 |
|
|
Jun22 |
211214 |
69.950 |
70.175 |
68.900 |
69.425 |
-0.525 |
8 |
180 |
-2 |
|
|
Jul22 |
211214 |
68.725 |
69.125 |
68.600 |
69.125 |
-0.525 |
4 |
22 |
+0 |
|
|
Aug22 |
211214 |
68.800 |
68.800 |
68.300 |
68.800 |
-0.525 |
0 |
7 |
+0 |
|
|
Sep22 |
211214 |
68.500 |
68.500 |
68.000 |
68.500 |
-0.500 |
2 |
9 |
+1 |
|
|
Oct22 |
211214 |
68.150 |
68.150 |
68.150 |
68.150 |
-0.500 |
1 |
5 |
-1 |
|
| Total Volume and Open Interest |
19,060 |
5,936 |
+12 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan22 |
211214 |
223.45 |
225.62 |
218.59 |
221.84 |
-1.44 |
42,635 |
67,849 |
-2,083 |
Hover/Click |
|
Feb22 |
211214 |
222.71 |
225.04 |
218.29 |
221.48 |
-1.40 |
24,101 |
56,911 |
+2,618 |
Hover/Click |
|
Mar22 |
211214 |
221.77 |
223.62 |
217.05 |
220.15 |
-1.28 |
14,881 |
40,690 |
+102 |
Hover/Click |
|
Apr22 |
211214 |
219.64 |
221.25 |
215.00 |
218.02 |
-1.19 |
5,920 |
24,038 |
-237 |
Hover/Click |
|
May22 |
211214 |
217.90 |
218.72 |
213.80 |
216.52 |
-1.16 |
3,980 |
14,758 |
+419 |
Hover/Click |
|
Jun22 |
211214 |
217.08 |
218.65 |
212.66 |
215.52 |
-1.22 |
3,844 |
27,436 |
-363 |
Hover/Click |
|
Jul22 |
211214 |
217.70 |
218.28 |
212.49 |
215.16 |
-1.28 |
1,249 |
9,257 |
-277 |
Hover/Click |
|
Aug22 |
211214 |
214.78 |
218.05 |
212.36 |
214.99 |
-1.35 |
1,082 |
5,722 |
+115 |
Hover/Click |
|
Sep22 |
211214 |
213.35 |
218.05 |
212.45 |
215.06 |
-1.38 |
1,577 |
7,475 |
+201 |
Hover/Click |
|
Oct22 |
211214 |
214.92 |
216.90 |
212.90 |
215.12 |
-1.40 |
569 |
4,894 |
+8 |
Hover/Click |
|
Nov22 |
211214 |
214.85 |
215.16 |
214.27 |
215.07 |
-1.38 |
306 |
3,547 |
-65 |
Hover/Click |
|
Dec22 |
211214 |
214.75 |
217.65 |
212.35 |
214.91 |
-1.31 |
631 |
18,430 |
-11 |
Hover/Click |
|
Jan23 |
211214 |
214.72 |
214.72 |
214.58 |
214.72 |
-1.32 |
50 |
3,752 |
+10 |
Hover/Click |
|
Feb23 |
211214 |
214.00 |
214.17 |
213.25 |
214.17 |
-1.25 |
19 |
837 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
100,901 |
300,906 |
+437 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan22 |
211214 |
212.26 |
214.12 |
207.31 |
211.08 |
-0.57 |
58,867 |
86,854 |
-6,398 |
Hover/Click |
|
Feb22 |
211214 |
210.77 |
212.91 |
206.26 |
209.71 |
-0.86 |
40,171 |
69,640 |
+4,619 |
Hover/Click |
|
Mar22 |
211214 |
211.51 |
213.25 |
206.76 |
209.95 |
-1.09 |
22,661 |
36,760 |
+1,363 |
Hover/Click |
|
Apr22 |
211214 |
220.67 |
224.06 |
217.64 |
220.86 |
-1.12 |
9,540 |
24,256 |
+244 |
Hover/Click |
|
May22 |
211214 |
223.47 |
223.47 |
218.01 |
220.80 |
-1.15 |
5,099 |
13,046 |
+379 |
Hover/Click |
|
Jun22 |
211214 |
219.50 |
222.81 |
216.44 |
219.54 |
-1.20 |
5,858 |
20,583 |
-154 |
Hover/Click |
|
Jul22 |
211214 |
218.50 |
220.15 |
214.57 |
217.47 |
-1.27 |
2,910 |
10,777 |
+84 |
Hover/Click |
|
Aug22 |
211214 |
218.25 |
218.25 |
212.46 |
214.85 |
-1.41 |
1,884 |
5,234 |
-45 |
Hover/Click |
|
Sep22 |
211214 |
214.57 |
214.57 |
209.28 |
211.59 |
-1.64 |
3,125 |
11,894 |
+397 |
Hover/Click |
|
Oct22 |
211214 |
197.34 |
199.90 |
195.90 |
197.92 |
-1.77 |
988 |
3,993 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
153,835 |
300,685 |
+1,432 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan22 |
211214 |
211.70 |
211.70 |
211.08 |
211.08 |
-0.57 |
|
|
|
|
|
Feb22 |
211214 |
210.60 |
210.60 |
209.71 |
209.71 |
-0.86 |
|
|
|
|
|
Mar22 |
211214 |
209.95 |
209.95 |
209.95 |
209.95 |
-1.09 |
|
|
|
|
|
Apr22 |
211214 |
220.86 |
220.86 |
220.86 |
220.86 |
-1.12 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan22 |
211214 |
3.802 |
3.840 |
3.686 |
3.747 |
-0.047 |
133,283 |
132,616 |
-25,218 |
Hover/Click |
|
Feb22 |
211214 |
3.777 |
3.804 |
3.658 |
3.713 |
-0.048 |
44,525 |
89,451 |
+4,782 |
Hover/Click |
|
Mar22 |
211214 |
3.694 |
3.721 |
3.570 |
3.619 |
-0.054 |
69,155 |
218,055 |
+17,369 |
Hover/Click |
|
Apr22 |
211214 |
3.633 |
3.656 |
3.508 |
3.552 |
-0.065 |
27,917 |
91,601 |
-364 |
Hover/Click |
|
May22 |
211214 |
3.651 |
3.675 |
3.538 |
3.567 |
-0.072 |
14,591 |
115,341 |
-376 |
Hover/Click |
|
Jun22 |
211214 |
3.688 |
3.708 |
3.581 |
3.613 |
-0.072 |
8,849 |
49,345 |
+520 |
Hover/Click |
|
Jul22 |
211214 |
3.736 |
3.772 |
3.637 |
3.665 |
-0.074 |
14,841 |
40,124 |
-225 |
Hover/Click |
|
Aug22 |
211214 |
3.764 |
3.786 |
3.661 |
3.683 |
-0.076 |
6,469 |
31,785 |
-182 |
Hover/Click |
|
Sep22 |
211214 |
3.760 |
3.779 |
3.650 |
3.672 |
-0.079 |
10,913 |
46,145 |
+1,561 |
Hover/Click |
|
Oct22 |
211214 |
3.791 |
3.807 |
3.682 |
3.704 |
-0.078 |
12,251 |
78,232 |
-906 |
Hover/Click |
|
Nov22 |
211214 |
3.889 |
3.911 |
3.786 |
3.805 |
-0.078 |
2,561 |
34,557 |
-223 |
Hover/Click |
|
Dec22 |
211214 |
4.058 |
4.084 |
3.959 |
3.978 |
-0.081 |
3,482 |
32,944 |
+343 |
Hover/Click |
|
Jan23 |
211214 |
4.139 |
4.180 |
4.057 |
4.074 |
-0.083 |
5,487 |
42,421 |
-744 |
Hover/Click |
|
Feb23 |
211214 |
3.989 |
4.025 |
3.962 |
3.969 |
-0.089 |
1,397 |
11,893 |
+99 |
Hover/Click |
|
Mar23 |
211214 |
3.710 |
3.732 |
3.675 |
3.685 |
-0.076 |
3,800 |
25,986 |
+92 |
Hover/Click |
|
Apr23 |
211214 |
3.142 |
3.142 |
3.092 |
3.104 |
-0.043 |
1,650 |
18,498 |
+179 |
Hover/Click |
| Total Volume and Open Interest |
369,031 |
1,165,590 |
-2,631 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
211214 |
74.42 |
75.16 |
72.57 |
73.70 |
-0.69 |
221,360 |
355,078 |
-21,278 |
Hover/Click |
|
Mar22 |
211214 |
74.34 |
75.01 |
72.56 |
73.63 |
-0.65 |
138,603 |
397,698 |
+21,511 |
Hover/Click |
|
Apr22 |
211214 |
74.05 |
74.68 |
72.33 |
73.35 |
-0.63 |
62,147 |
168,242 |
+2,029 |
Hover/Click |
|
May22 |
211214 |
73.79 |
74.35 |
72.07 |
73.07 |
-0.62 |
38,045 |
95,501 |
+5,477 |
Hover/Click |
|
Jun22 |
211214 |
73.55 |
74.03 |
71.79 |
72.79 |
-0.61 |
51,070 |
192,721 |
+2,195 |
Hover/Click |
|
Jul22 |
211214 |
73.23 |
73.66 |
71.52 |
72.48 |
-0.59 |
15,326 |
80,514 |
+440 |
Hover/Click |
|
Aug22 |
211214 |
72.90 |
73.29 |
71.21 |
72.16 |
-0.58 |
6,051 |
49,952 |
-226 |
Hover/Click |
|
Sep22 |
211214 |
72.57 |
72.98 |
70.90 |
71.84 |
-0.57 |
8,549 |
70,124 |
-67 |
Hover/Click |
|
Oct22 |
211214 |
72.23 |
72.63 |
70.61 |
71.52 |
-0.55 |
4,912 |
34,642 |
+524 |
Hover/Click |
|
Nov22 |
211214 |
70.82 |
71.24 |
70.63 |
71.24 |
-0.53 |
3,356 |
39,458 |
-913 |
Hover/Click |
|
Dec22 |
211214 |
71.60 |
72.01 |
70.05 |
70.94 |
-0.52 |
33,757 |
212,213 |
+1,028 |
Hover/Click |
|
Jan23 |
211214 |
70.64 |
70.64 |
70.64 |
70.64 |
-0.50 |
1,352 |
24,961 |
-101 |
Hover/Click |
|
Feb23 |
211214 |
70.36 |
70.36 |
70.36 |
70.36 |
-0.49 |
1,081 |
27,504 |
+332 |
Hover/Click |
|
Mar23 |
211214 |
70.15 |
70.15 |
70.15 |
70.15 |
-0.47 |
850 |
22,067 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
610,742 |
2,161,418 |
+11,309 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211214 |
647.25 |
653.75 |
634.25 |
642.25 |
-6.50 |
74,482 |
138,096 |
-3,755 |
Hover/Click |
|
Feb22 |
211214 |
645.25 |
652.00 |
632.50 |
640.75 |
-6.50 |
61,427 |
107,657 |
+6,439 |
Hover/Click |
|
Mar22 |
211214 |
642.50 |
648.25 |
629.25 |
637.25 |
-6.75 |
34,755 |
94,922 |
+4,670 |
Hover/Click |
|
Apr22 |
211214 |
637.50 |
643.50 |
625.00 |
633.00 |
-6.50 |
9,420 |
31,245 |
+1,033 |
Hover/Click |
|
May22 |
211214 |
635.00 |
638.75 |
621.50 |
629.50 |
-6.25 |
5,084 |
30,066 |
+1,001 |
Hover/Click |
|
Jun22 |
211214 |
631.50 |
636.25 |
619.25 |
627.00 |
-5.75 |
15,157 |
74,098 |
+66 |
Hover/Click |
|
Jul22 |
211214 |
629.50 |
634.25 |
618.25 |
625.25 |
-5.50 |
2,693 |
19,840 |
+192 |
Hover/Click |
|
Aug22 |
211214 |
628.00 |
632.50 |
617.50 |
624.50 |
-5.25 |
1,726 |
11,154 |
+321 |
Hover/Click |
|
Sep22 |
211214 |
626.75 |
632.25 |
616.75 |
624.00 |
-5.50 |
2,192 |
16,326 |
+385 |
Hover/Click |
|
Oct22 |
211214 |
628.25 |
632.00 |
616.75 |
624.00 |
-5.50 |
769 |
11,936 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
215,335 |
636,789 |
+7,518 |
|
| Ethanol(CBOT) |
|
Jan22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jun22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jul22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Aug22 |
211214 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211214 |
71.39 |
72.02 |
69.54 |
70.73 |
-0.56 |
21,513 |
35,548 |
-2,371 |
Hover/Click |
|
Feb22 |
211214 |
71.16 |
71.78 |
69.37 |
70.52 |
-0.54 |
38,016 |
40,359 |
+1,427 |
Hover/Click |
|
Mar22 |
211214 |
70.90 |
71.51 |
69.14 |
70.26 |
-0.54 |
30,699 |
45,848 |
+1,689 |
Hover/Click |
|
Apr22 |
211214 |
70.29 |
71.21 |
68.89 |
69.98 |
-0.55 |
11,262 |
15,004 |
-192 |
Hover/Click |
|
May22 |
211214 |
70.01 |
70.41 |
68.83 |
69.71 |
-0.54 |
5,569 |
10,951 |
-1 |
Hover/Click |
|
Jun22 |
211214 |
70.09 |
70.33 |
68.53 |
69.42 |
-0.53 |
10,765 |
64,707 |
-209 |
Hover/Click |
|
Jul22 |
211214 |
68.84 |
69.12 |
68.28 |
69.12 |
-0.52 |
3,747 |
8,250 |
+642 |
Hover/Click |
|
Aug22 |
211214 |
68.53 |
68.81 |
67.98 |
68.81 |
-0.51 |
796 |
7,520 |
+41 |
Hover/Click |
|
Sep22 |
211214 |
68.10 |
68.49 |
67.62 |
68.49 |
-0.50 |
1,815 |
20,066 |
-250 |
Hover/Click |
|
Oct22 |
211214 |
68.16 |
68.16 |
68.16 |
68.16 |
-0.48 |
539 |
7,247 |
-36 |
Hover/Click |
|
Nov22 |
211214 |
67.83 |
67.83 |
67.83 |
67.83 |
-0.47 |
247 |
7,732 |
-34 |
Hover/Click |
|
Dec22 |
211214 |
67.76 |
68.12 |
66.66 |
67.51 |
-0.45 |
5,058 |
78,440 |
-258 |
Hover/Click |
|
Jan23 |
211214 |
67.18 |
67.18 |
67.18 |
67.18 |
-0.44 |
44 |
2,991 |
+0 |
Hover/Click |
|
Feb23 |
211214 |
66.86 |
66.86 |
66.86 |
66.86 |
-0.42 |
189 |
1,571 |
+51 |
Hover/Click |
|
Mar23 |
211214 |
66.55 |
66.55 |
66.55 |
66.55 |
-0.40 |
344 |
7,137 |
+58 |
Hover/Click |
|
Apr23 |
211214 |
66.26 |
66.26 |
66.26 |
66.26 |
-0.38 |
26 |
1,647 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
132,508 |
439,963 |
+1,024 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
211214 |
96.365 |
96.555 |
96.070 |
96.537 |
+0.265 |
18,919 |
50,842 |
+4,770 |
Hover/Click |
|
Jun22 |
211214 |
96.330 |
96.515 |
96.090 |
96.512 |
+0.255 |
5 |
671 |
+1 |
Hover/Click |
|
Sep22 |
211214 |
96.503 |
96.503 |
96.503 |
96.503 |
+0.245 |
9 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,856 |
58,429 |
-837 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211213 |
71.65 |
71.76 |
71.21 |
71.21 |
-0.48 |
98,800 |
61,213 |
-22,015 |
Hover/Click |
|
Mar22 |
211214 |
71.34 |
71.39 |
70.93 |
71.09 |
-0.32 |
75,448 |
194,006 |
+13,109 |
Hover/Click |
|
Jun22 |
211214 |
71.32 |
71.38 |
70.95 |
71.10 |
-0.32 |
5 |
295 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,447 |
251,249 |
+7,969 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec21 |
211213 |
132.58 |
132.68 |
132.23 |
132.47 |
-0.10 |
170,577 |
90,497 |
-30,633 |
Hover/Click |
|
Mar22 |
211214 |
132.23 |
132.62 |
131.96 |
132.25 |
+0.01 |
104,601 |
206,617 |
+8,781 |
Hover/Click |
|
Jun22 |
211214 |
132.04 |
132.55 |
131.99 |
132.19 |
unch |
619 |
1,305 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
144,483 |
283,457 |
-8,614 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
78.07 |
78.14 |
77.89 |
77.95 |
-0.20 |
41,438 |
49,611 |
-8,666 |
Hover/Click |
|
Mar22 |
211214 |
78.09 |
78.16 |
77.74 |
77.80 |
-0.37 |
82,017 |
128,185 |
+22,624 |
Hover/Click |
|
Jun22 |
211214 |
78.00 |
78.11 |
77.71 |
77.75 |
-0.38 |
375 |
4,975 |
+269 |
Hover/Click |
|
Sep22 |
211214 |
77.92 |
77.92 |
77.65 |
77.65 |
-0.38 |
22 |
322 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
124,417 |
185,339 |
+14,438 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec21 |
211213 |
88.16 |
88.18 |
87.94 |
88.08 |
-0.09 |
149,469 |
50,167 |
-54,603 |
Hover/Click |
|
Mar22 |
211214 |
88.14 |
88.26 |
88.00 |
88.01 |
-0.18 |
99,423 |
172,250 |
+13,197 |
Hover/Click |
|
Jun22 |
211214 |
88.22 |
88.36 |
88.12 |
88.12 |
-0.18 |
109 |
509 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
128,355 |
217,061 |
+6,638 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec21 |
211213 |
108.60 |
108.63 |
108.04 |
108.38 |
-0.20 |
33,214 |
14,499 |
-14,205 |
Hover/Click |
|
Mar22 |
211214 |
108.63 |
109.16 |
108.49 |
108.51 |
-0.27 |
20,365 |
38,751 |
+3,789 |
Hover/Click |
|
Jun22 |
211214 |
109.40 |
109.41 |
108.81 |
108.81 |
-0.27 |
0 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,177 |
52,131 |
+2,595 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec21 |
211213 |
113.09 |
113.19 |
112.60 |
112.77 |
-0.35 |
470,618 |
145,842 |
-233,908 |
Hover/Click |
|
Mar22 |
211214 |
113.09 |
113.51 |
112.81 |
112.84 |
-0.32 |
221,692 |
622,801 |
+60,792 |
Hover/Click |
|
Jun22 |
211214 |
113.34 |
113.75 |
113.06 |
113.08 |
-0.32 |
717 |
4,146 |
+224 |
Hover/Click |
| Total Volume and Open Interest |
343,449 |
728,996 |
+4,657 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec21 |
211213 |
479.63 |
480.13 |
477.88 |
477.88 |
unch |
49,023 |
102,482 |
-17,341 |
Hover/Click |
|
Mar22 |
211214 |
467.63 |
469.25 |
462.13 |
462.25 |
-6.38 |
46,737 |
100,086 |
+1,151 |
Hover/Click |
| Total Volume and Open Interest |
46,755 |
100,114 |
-101,319 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan22 |
211214 |
175.50 |
177.30 |
174.90 |
175.00 |
-0.70 |
10,059 |
22,382 |
+116 |
|
|
Feb22 |
211214 |
174.05 |
176.05 |
173.75 |
173.85 |
-0.65 |
18 |
132 |
+1 |
|
|
Mar22 |
211214 |
172.65 |
174.65 |
172.40 |
172.60 |
-0.70 |
87 |
4,506 |
+23 |
Hover/Click |
|
Apr22 |
211214 |
171.25 |
171.25 |
171.25 |
171.25 |
-0.75 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
10,164 |
27,027 |
+140 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
163~310 |
164~060 |
163~030 |
163~250 |
-0~080 |
862 |
8,847 |
+16 |
Hover/Click |
|
Mar22 |
211214 |
162~180 |
162~210 |
161~160 |
162~070 |
-0~080 |
317,083 |
1,204,423 |
+3,121 |
Hover/Click |
|
Jun22 |
211214 |
164~090 |
164~110 |
163~180 |
164~100 |
-0~080 |
2 |
38 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
317,947 |
1,213,308 |
+3,139 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
131~150 |
131~185 |
131~050 |
131~095 |
-0~070 |
3,295 |
16,603 |
-644 |
Hover/Click |
|
Mar22 |
211214 |
130~275 |
130~285 |
130~150 |
130~205 |
-0~065 |
1,380,897 |
3,754,250 |
-20,592 |
Hover/Click |
|
Jun22 |
211214 |
130~180 |
130~180 |
130~060 |
130~110 |
-0~055 |
29 |
36 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,384,221 |
3,770,889 |
-21,226 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
121~186 |
121~194 |
121~116 |
121~136 |
-0~040 |
11,548 |
40,570 |
-5,790 |
Hover/Click |
|
Mar22 |
211214 |
121~026 |
121~032 |
120~274 |
120~296 |
-0~040 |
956,477 |
3,524,462 |
+38,081 |
Hover/Click |
|
Jun22 |
211214 |
120~296 |
120~296 |
120~296 |
120~296 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
968,025 |
3,565,032 |
+32,291 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
109~163 |
109~163 |
109~147 |
109~152 |
-0~007 |
3,242 |
12,624 |
-28 |
Hover/Click |
|
Mar22 |
211214 |
109~051 |
109~052 |
109~030 |
109~035 |
-0~011 |
464,446 |
1,914,678 |
+13,595 |
Hover/Click |
|
Jun22 |
211214 |
109~035 |
109~035 |
109~035 |
109~035 |
-0~011 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
467,688 |
1,927,302 |
+13,567 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
211214 |
99.695 |
99.700 |
99.680 |
99.690 |
-0.010 |
176,283 |
1,110,155 |
+19,164 |
|
|
Jun22 |
211214 |
99.510 |
99.510 |
99.475 |
99.490 |
-0.020 |
177,762 |
883,455 |
+5,982 |
|
|
Sep22 |
211214 |
99.300 |
99.305 |
99.255 |
99.275 |
-0.025 |
187,201 |
730,820 |
+4,933 |
|
|
Dec22 |
211214 |
99.030 |
99.035 |
98.975 |
99.000 |
-0.030 |
380,734 |
1,262,586 |
+33,737 |
|
|
Mar23 |
211214 |
98.835 |
98.835 |
98.780 |
98.805 |
-0.030 |
184,307 |
953,636 |
+4,711 |
|
|
Jun23 |
211214 |
98.645 |
98.650 |
98.595 |
98.620 |
-0.025 |
177,323 |
739,172 |
+6,058 |
|
|
Sep23 |
211214 |
98.485 |
98.485 |
98.440 |
98.460 |
-0.020 |
150,569 |
734,476 |
-1,849 |
|
|
Dec23 |
211214 |
98.395 |
98.395 |
98.350 |
98.370 |
-0.015 |
314,283 |
1,251,923 |
-31,564 |
|
|
Mar24 |
211214 |
98.360 |
98.360 |
98.315 |
98.335 |
-0.010 |
128,332 |
467,776 |
+11,916 |
|
|
Jun24 |
211214 |
98.335 |
98.335 |
98.290 |
98.315 |
-0.010 |
92,285 |
483,553 |
-383 |
|
|
Sep24 |
211214 |
98.310 |
98.315 |
98.270 |
98.290 |
-0.015 |
96,135 |
397,059 |
-6,650 |
|
|
Dec24 |
211214 |
98.290 |
98.295 |
98.245 |
98.265 |
-0.015 |
181,527 |
756,350 |
+2,690 |
|
|
Mar25 |
211214 |
98.305 |
98.305 |
98.260 |
98.280 |
-0.015 |
58,906 |
306,640 |
-5,195 |
|
|
Jun25 |
211214 |
98.315 |
98.315 |
98.270 |
98.290 |
-0.015 |
53,086 |
192,529 |
-19 |
|
|
Sep25 |
211214 |
98.310 |
98.310 |
98.270 |
98.290 |
-0.015 |
39,434 |
130,227 |
-3,637 |
|
|
Dec25 |
211214 |
98.295 |
98.295 |
98.255 |
98.275 |
-0.015 |
50,297 |
169,007 |
-6,080 |
|
|
Mar26 |
211214 |
98.300 |
98.305 |
98.260 |
98.280 |
-0.015 |
26,773 |
78,616 |
-921 |
|
|
Jun26 |
211214 |
98.290 |
98.295 |
98.250 |
98.275 |
-0.015 |
22,211 |
61,370 |
+657 |
|
| Total Volume and Open Interest |
2,771,445 |
12,437,648 |
+28,803 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211214 |
200~03 |
200~21 |
198~12 |
200~03 |
-0~09 |
422 |
6,383 |
-396 |
|
|
Mar22 |
211214 |
200~02 |
200~06 |
197~18 |
199~16 |
-0~09 |
135,897 |
1,242,640 |
+8,072 |
|
|
Jun22 |
211214 |
199~17 |
199~17 |
199~17 |
199~17 |
-0~09 |
|
|
|
|
| Total Volume and Open Interest |
136,319 |
1,249,023 |
+7,676 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211214 |
147~070 |
147~070 |
146~190 |
147~005 |
-0~060 |
5,830 |
13,405 |
-2,344 |
|
|
Mar22 |
211214 |
147~095 |
147~105 |
146~205 |
147~020 |
-0~065 |
265,621 |
1,345,444 |
-11,739 |
|
|
Jun22 |
211214 |
147~020 |
147~020 |
147~020 |
147~020 |
-0~065 |
|
|
|
|
| Total Volume and Open Interest |
271,451 |
1,358,849 |
-14,083 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec21 |
211214 |
99.918 |
99.918 |
99.915 |
99.915 |
-0.005 |
3,271 |
86,752 |
-919 |
|
|
Jan22 |
211214 |
99.910 |
99.915 |
99.905 |
99.910 |
-0.005 |
10,225 |
126,125 |
+3,469 |
|
|
Feb22 |
211214 |
99.905 |
99.905 |
99.895 |
99.900 |
-0.005 |
48,175 |
150,536 |
+5,763 |
|
|
Mar22 |
211214 |
99.870 |
99.870 |
99.860 |
99.865 |
-0.005 |
11,840 |
60,851 |
+2,459 |
|
|
Apr22 |
211214 |
99.835 |
99.840 |
99.820 |
99.825 |
-0.010 |
31,999 |
190,080 |
-4,145 |
|
|
May22 |
211214 |
99.760 |
99.765 |
99.745 |
99.745 |
-0.010 |
27,849 |
125,091 |
-1,479 |
|
| Total Volume and Open Interest |
215,491 |
1,346,779 |
+3,070 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
211214 |
152.09 |
152.18 |
152.08 |
152.09 |
+0.01 |
1,591 |
16,074 |
+3,399 |
Hover/Click |
|
Jun22 |
211214 |
152.09 |
152.09 |
152.09 |
152.09 |
+0.01 |
|
|
|
Hover/Click |
|
Sep22 |
211214 |
152.09 |
152.09 |
152.09 |
152.09 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,941 |
16,074 |
-1,720 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
211214 |
217.24 |
217.48 |
215.94 |
216.82 |
-0.50 |
49,985 |
328,016 |
-2,266 |
|
|
Jun22 |
211214 |
215.72 |
215.72 |
215.72 |
215.72 |
-0.50 |
|
|
|
|
|
Sep22 |
211214 |
239.82 |
239.82 |
239.82 |
239.82 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
49,985 |
328,016 |
-2,266 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211214 |
174.64 |
174.75 |
174.18 |
174.46 |
-0.22 |
478,423 |
1,355,909 |
-11,708 |
Hover/Click |
|
Jun22 |
211214 |
171.40 |
171.46 |
171.40 |
171.46 |
-0.22 |
2 |
31 |
+2 |
Hover/Click |
|
Sep22 |
211214 |
173.72 |
173.72 |
173.72 |
173.72 |
-0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
478,425 |
1,355,940 |
-11,706 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211214 |
134.19 |
134.23 |
134.02 |
134.14 |
-0.09 |
305,561 |
1,387,799 |
-11,546 |
Hover/Click |
|
Jun22 |
211214 |
135.11 |
135.11 |
135.11 |
135.11 |
-0.09 |
0 |
1 |
+0 |
Hover/Click |
|
Sep22 |
211214 |
136.93 |
136.93 |
136.93 |
136.93 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
305,561 |
1,387,800 |
-11,546 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
211214 |
112.18 |
112.20 |
112.13 |
112.15 |
-0.04 |
143,512 |
1,248,444 |
-12,459 |
|
|
Jun22 |
211214 |
111.36 |
112.65 |
111.36 |
112.65 |
-0.15 |
|
|
|
|
|
Sep22 |
211214 |
113.57 |
113.57 |
113.57 |
113.57 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
143,512 |
1,248,444 |
-12,459 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211213 |
100.603 |
100.603 |
100.603 |
100.603 |
+0.018 |
2 |
1,150 |
-23 |
|
|
Mar22 |
211214 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
211214 |
100.480 |
100.480 |
100.480 |
100.480 |
-0.005 |
0 |
600 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,733 |
-2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
128~20 |
128~20 |
128~08 |
128~14 |
-0~06 |
1,201 |
12,718 |
+0 |
Hover/Click |
|
Mar22 |
211214 |
127~19 |
127~19 |
127~05 |
127~12 |
-0~06 |
213,688 |
757,392 |
+1,915 |
Hover/Click |
| Total Volume and Open Interest |
214,889 |
770,110 |
+1,915 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
99.90 |
99.90 |
99.89 |
99.90 |
unch |
38,224 |
481,963 |
-11,616 |
|
|
Mar22 |
211214 |
99.46 |
99.47 |
99.43 |
99.44 |
-0.01 |
8,656 |
271,033 |
-877 |
|
|
Jun22 |
211214 |
99.17 |
99.19 |
99.13 |
99.14 |
-0.02 |
6,674 |
247,908 |
-2,399 |
|
|
Sep22 |
211214 |
98.99 |
99.02 |
98.95 |
98.96 |
-0.02 |
8,387 |
320,012 |
-1,026 |
|
|
Dec22 |
211214 |
98.90 |
98.94 |
98.88 |
98.89 |
-0.01 |
28,946 |
357,640 |
-101,786 |
|
|
Mar23 |
211214 |
98.90 |
98.90 |
98.83 |
98.85 |
-0.03 |
11,709 |
227,005 |
-1,542 |
|
| Total Volume and Open Interest |
166,786 |
3,433,852 |
-167,036 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
211214 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
38,199 |
311,976 |
-3,473 |
|
|
Jun22 |
211214 |
100.485 |
100.490 |
100.475 |
100.485 |
unch |
39,633 |
364,484 |
+192 |
|
|
Sep22 |
211214 |
100.430 |
100.435 |
100.415 |
100.425 |
-0.005 |
52,641 |
450,359 |
+3,281 |
|
| Total Volume and Open Interest |
687,239 |
4,225,367 |
-67,170 |
|
| 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 |
211214 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
7,874 |
203,006 |
-3,471 |
|
|
Jun22 |
211214 |
99.60 |
99.64 |
99.60 |
99.64 |
+0.03 |
7,516 |
187,394 |
+90 |
|
|
Sep22 |
211214 |
99.28 |
99.34 |
99.27 |
99.33 |
+0.04 |
8,903 |
150,897 |
-637 |
|
|
Dec22 |
211214 |
98.98 |
99.06 |
98.97 |
99.06 |
+0.07 |
7,678 |
151,925 |
-4,886 |
|
|
Mar23 |
211214 |
98.61 |
98.70 |
98.60 |
98.70 |
+0.09 |
3,825 |
91,506 |
-129 |
|
|
Jun23 |
211214 |
98.40 |
98.51 |
98.40 |
98.48 |
+0.08 |
1,925 |
56,887 |
+444 |
|
|
Sep23 |
211214 |
98.27 |
98.39 |
98.26 |
98.33 |
+0.07 |
3,227 |
66,032 |
-157 |
|
|
Dec23 |
211214 |
98.20 |
98.29 |
98.18 |
98.25 |
+0.07 |
2,306 |
7,407 |
+1,503 |
|
|
Mar24 |
211214 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.08 |
0 |
503 |
+0 |
|
| Total Volume and Open Interest |
43,254 |
915,861 |
-88,633 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
98.39 |
98.46 |
98.37 |
98.45 |
+0.06 |
590,446 |
634,408 |
-390,544 |
|
|
Mar22 |
211214 |
98.33 |
98.41 |
98.32 |
98.40 |
+0.06 |
554,396 |
806,413 |
+283,219 |
|
| Total Volume and Open Interest |
1,144,842 |
1,440,821 |
-107,325 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
98.95 |
99.00 |
98.94 |
98.98 |
+0.04 |
421,741 |
514,985 |
-262,750 |
|
|
Mar22 |
211214 |
98.82 |
98.88 |
98.82 |
98.86 |
+0.05 |
375,070 |
539,954 |
+261,074 |
|
| Total Volume and Open Interest |
796,811 |
1,054,939 |
-1,676 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec21 |
211214 |
1787.0 |
1787.0 |
1769.0 |
1770.4 |
-15.9 |
545 |
718 |
+208 |
Hover/Click |
|
Feb22 |
211214 |
1787.6 |
1789.8 |
1766.1 |
1772.3 |
-16.0 |
141,995 |
391,760 |
-1,989 |
Hover/Click |
|
Apr22 |
211214 |
1790.0 |
1791.4 |
1768.6 |
1774.7 |
-15.9 |
6,464 |
52,836 |
+1,085 |
Hover/Click |
|
Jun22 |
211214 |
1791.0 |
1793.2 |
1771.4 |
1776.8 |
-16.0 |
2,749 |
25,255 |
+131 |
Hover/Click |
|
Aug22 |
211214 |
1789.9 |
1791.6 |
1774.3 |
1779.3 |
-16.0 |
1,574 |
8,975 |
+961 |
Hover/Click |
|
Oct22 |
211214 |
1781.7 |
1782.3 |
1780.4 |
1781.3 |
-15.9 |
213 |
5,074 |
+101 |
Hover/Click |
|
Dec22 |
211214 |
1799.1 |
1799.1 |
1778.8 |
1783.9 |
-15.7 |
1,260 |
12,619 |
+1,113 |
Hover/Click |
|
Feb23 |
211214 |
1785.6 |
1786.8 |
1785.6 |
1786.8 |
-15.5 |
1,006 |
1,349 |
+103 |
Hover/Click |
|
Apr23 |
211214 |
1789.8 |
1789.8 |
1789.8 |
1789.8 |
-15.3 |
0 |
18 |
+0 |
Hover/Click |
|
Jun23 |
211214 |
1793.0 |
1793.0 |
1793.0 |
1793.0 |
-15.3 |
0 |
103 |
+0 |
Hover/Click |
|
Aug23 |
211214 |
1796.0 |
1796.0 |
1796.0 |
1796.0 |
-15.3 |
|
|
|
Hover/Click |
|
Oct23 |
211214 |
1799.1 |
1799.1 |
1799.1 |
1799.1 |
-15.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
156,259 |
501,269 |
+1,701 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211214 |
2225.0 |
2225.0 |
2166.0 |
2188.7 |
-40.3 |
18 |
618 |
-22 |
Hover/Click |
|
Mar22 |
211214 |
2235.0 |
2235.5 |
2167.0 |
2192.4 |
-40.4 |
43,902 |
116,658 |
+627 |
Hover/Click |
|
May22 |
211214 |
2235.5 |
2237.5 |
2172.0 |
2195.3 |
-40.6 |
1,159 |
10,241 |
-61 |
Hover/Click |
|
Jul22 |
211214 |
2233.0 |
2233.0 |
2179.5 |
2198.4 |
-40.8 |
1,177 |
5,051 |
+5 |
Hover/Click |
|
Sep22 |
211214 |
2224.0 |
2224.0 |
2185.5 |
2202.9 |
-40.9 |
318 |
2,058 |
+70 |
Hover/Click |
|
Dec22 |
211214 |
2199.0 |
2215.0 |
2187.0 |
2211.5 |
-40.9 |
21 |
2,401 |
+2 |
Hover/Click |
|
Mar23 |
211214 |
2221.0 |
2221.0 |
2221.0 |
2221.0 |
-40.9 |
0 |
229 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,886 |
139,388 |
+610 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
211214 |
925.4 |
930.1 |
903.5 |
910.9 |
-13.7 |
12,805 |
40,674 |
-1,520 |
Hover/Click |
|
Apr22 |
211214 |
923.7 |
928.5 |
904.0 |
911.0 |
-13.9 |
3,406 |
23,913 |
+1,841 |
Hover/Click |
|
Jul22 |
211214 |
925.4 |
926.2 |
905.2 |
911.9 |
-13.9 |
35 |
862 |
+17 |
Hover/Click |
|
Oct22 |
211214 |
913.9 |
913.9 |
913.9 |
913.9 |
-13.5 |
25 |
86 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
16,271 |
65,539 |
+362 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211214 |
1620.50 |
1620.50 |
1620.50 |
1620.50 |
-51.90 |
14 |
9 |
+6 |
Hover/Click |
|
Mar22 |
211214 |
1683.00 |
1693.00 |
1578.00 |
1622.70 |
-52.00 |
1,501 |
9,602 |
+186 |
Hover/Click |
|
Jun22 |
211214 |
1685.00 |
1691.50 |
1590.00 |
1623.80 |
-52.40 |
23 |
56 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,540 |
9,677 |
+198 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211214 |
427.00 |
429.50 |
425.00 |
425.40 |
-2.60 |
529 |
2,355 |
-205 |
Hover/Click |
|
Mar22 |
211214 |
429.25 |
430.60 |
425.05 |
425.75 |
-2.65 |
37,625 |
107,765 |
-45 |
Hover/Click |
|
May22 |
211214 |
428.95 |
429.80 |
424.45 |
425.10 |
-2.90 |
4,463 |
26,076 |
+80 |
Hover/Click |
|
Jul22 |
211214 |
425.55 |
428.70 |
424.05 |
424.40 |
-3.10 |
1,915 |
16,502 |
+227 |
Hover/Click |
|
Sep22 |
211214 |
427.50 |
427.85 |
423.25 |
423.75 |
-3.20 |
518 |
7,636 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
45,876 |
172,763 |
+256 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
35680 |
35785 |
35437 |
35552 |
-93 |
129,465 |
64,087 |
-24,636 |
Hover/Click |
|
Mar22 |
211214 |
35580 |
35682 |
35333 |
35448 |
-95 |
127,409 |
43,326 |
+29,053 |
Hover/Click |
|
Jun22 |
211214 |
35323 |
35531 |
35323 |
35323 |
-80 |
4 |
19 |
+1 |
Hover/Click |
|
Sep22 |
211214 |
35184 |
35184 |
35184 |
35184 |
-100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
256,878 |
107,432 |
+4,418 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
4672.00 |
4686.00 |
4606.00 |
4637.00 |
-31.75 |
1,585,049 |
1,652,847 |
-382,900 |
Hover/Click |
|
Mar22 |
211214 |
4663.00 |
4676.75 |
4596.25 |
4628.00 |
-31.50 |
1,667,872 |
1,013,531 |
+478,067 |
Hover/Click |
|
Jun22 |
211214 |
4655.50 |
4669.00 |
4589.25 |
4620.00 |
-31.25 |
598 |
47,800 |
+291 |
Hover/Click |
|
Sep22 |
211214 |
4612.00 |
4612.00 |
4612.00 |
4612.00 |
-33.50 |
0 |
67 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,253,519 |
2,716,066 |
+95,458 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
16085.00 |
16133.75 |
15738.50 |
15924.75 |
-157.25 |
395,288 |
185,544 |
-31,779 |
Hover/Click |
|
Mar22 |
211214 |
16088.00 |
16132.75 |
15734.00 |
15922.25 |
-159.25 |
415,881 |
76,935 |
+39,109 |
Hover/Click |
|
Jun22 |
211214 |
16095.00 |
16121.75 |
15737.00 |
15917.00 |
-157.75 |
62 |
146 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
811,231 |
262,645 |
+7,334 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec21 |
211214 |
2760.10 |
2766.90 |
2729.80 |
2738.90 |
-10.60 |
24,541 |
21,680 |
-15,049 |
Hover/Click |
|
Mar22 |
211214 |
2753.10 |
2763.40 |
2723.00 |
2733.50 |
-11.80 |
29,692 |
20,777 |
+14,508 |
Hover/Click |
|
Jun22 |
211214 |
2747.00 |
2747.00 |
2747.00 |
2747.00 |
-14.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
54,233 |
42,457 |
-541 |
|
| Volatility Index(CBOE) |
|
Dec21 |
211214 |
20.50 |
22.60 |
20.09 |
21.29 |
+0.71 |
74,292 |
74,342 |
-5,495 |
|
|
Jan22 |
211214 |
23.00 |
24.50 |
22.73 |
23.48 |
+0.32 |
57,582 |
114,949 |
+9,002 |
|
|
Feb22 |
211214 |
24.15 |
25.30 |
23.93 |
24.63 |
+0.29 |
20,630 |
46,309 |
-1,442 |
|
|
Mar22 |
211214 |
25.05 |
26.06 |
24.85 |
25.54 |
+0.28 |
12,084 |
29,960 |
+1,436 |
|
| Total Volume and Open Interest |
176,350 |
303,010 |
+6,076 |
|
| S & P 600(CME) |
|
Dec21 |
211214 |
1345.60 |
1345.60 |
1345.60 |
1345.60 |
-8.60 |
|
|
|
|
|
Mar22 |
211214 |
1346.40 |
1346.40 |
1346.40 |
1346.40 |
-8.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
2184.60 |
2195.30 |
2152.40 |
2161.30 |
-18.70 |
243,187 |
306,271 |
-92,594 |
Hover/Click |
|
Mar22 |
211214 |
2180.60 |
2191.60 |
2148.50 |
2157.50 |
-19.00 |
262,322 |
171,399 |
+109,749 |
Hover/Click |
|
Jun22 |
211214 |
2180.00 |
2181.00 |
2153.70 |
2153.70 |
-22.40 |
1 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
505,510 |
477,678 |
+17,154 |
|
| Nikkei 225(CME) |
|
Mar22 |
211214 |
28540 |
28700 |
28200 |
28355 |
-155 |
4,006 |
15,504 |
-4 |
|
|
Jun22 |
211214 |
28165 |
28440 |
28165 |
28165 |
-205 |
20 |
20 |
+20 |
|
| Total Volume and Open Interest |
4,026 |
15,524 |
+16 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
211214 |
28650 |
28680 |
28240 |
28365 |
-275 |
44,371 |
81,565 |
+6,733 |
|
|
Jun22 |
211214 |
28200 |
28200 |
28115 |
28160 |
-275 |
0 |
3,014 |
+3 |
|
|
Sep22 |
211214 |
28125 |
28125 |
28125 |
28125 |
-275 |
5 |
859 |
+5 |
|
| Total Volume and Open Interest |
44,376 |
110,410 |
-43,737 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
211214 |
28490 |
28620 |
28235 |
28340 |
-310 |
334,091 |
223,169 |
+10,535 |
|
|
Jun22 |
211214 |
28380 |
28435 |
28000 |
28110 |
-280 |
5,262 |
2,584 |
+212 |
|
|
Sep22 |
211214 |
28350 |
28350 |
27980 |
28040 |
-310 |
50 |
335 |
+13 |
|
| Total Volume and Open Interest |
366,746 |
281,866 |
-253,221 |
|
| Nikkei 225(JPX) |
|
Mar22 |
211214 |
28500 |
28620 |
28230 |
28340 |
-310 |
26,458 |
182,483 |
+2,974 |
|
|
Jun22 |
211214 |
28230 |
28370 |
28000 |
28110 |
-280 |
187 |
6,997 |
+14 |
|
|
Sep22 |
211214 |
28040 |
28040 |
28040 |
28040 |
-310 |
1 |
1,288 |
+0 |
|
| Total Volume and Open Interest |
26,646 |
238,315 |
-103,910 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
211214 |
28460 |
28620 |
28120 |
28270 |
-155 |
22,227 |
41,770 |
+1,421 |
|
|
Jun22 |
211214 |
28040 |
28330 |
27920 |
28040 |
-155 |
|
|
|
|
|
Sep22 |
211214 |
28005 |
28005 |
28005 |
28005 |
-155 |
|
|
|
|
| Total Volume and Open Interest |
22,267 |
41,822 |
+1,423 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211209 |
28625 |
28625 |
28625 |
28625 |
-265 |
|
|
|
|
|
Mar22 |
211214 |
28270 |
28270 |
28270 |
28270 |
-160 |
|
|
|
|
|
Jun22 |
211214 |
28040 |
28040 |
28040 |
28040 |
-160 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
6951.0 |
6994.5 |
6879.0 |
6894.5 |
-47.5 |
54,579 |
255,308 |
-11,942 |
|
|
Jan22 |
211214 |
6939.5 |
6982.5 |
6869.0 |
6883.5 |
-47.5 |
16,440 |
12,540 |
+10,414 |
|
|
Feb22 |
211214 |
6879.5 |
6879.5 |
6879.5 |
6879.5 |
-47.5 |
|
|
|
|
|
Mar22 |
211214 |
6956.5 |
6968.5 |
6867.5 |
6875.5 |
-47.5 |
102 |
3,174 |
+3,084 |
|
|
Jun22 |
211214 |
6730.0 |
6730.0 |
6730.0 |
6730.0 |
-49.0 |
|
|
|
|
|
Sep22 |
211214 |
6713.5 |
6713.5 |
6713.5 |
6713.5 |
-47.5 |
|
|
|
|
| Total Volume and Open Interest |
71,121 |
283,527 |
+1,556 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
24032 |
24041 |
23552 |
23598 |
-419 |
106,228 |
106,688 |
-2,549 |
|
|
Jan22 |
211214 |
24005 |
24010 |
23564 |
23600 |
-424 |
886 |
2,913 |
+382 |
|
| Total Volume and Open Interest |
108,347 |
120,060 |
-1,348 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211214 |
15626.0 |
15697.0 |
15426.0 |
15480.0 |
-130.0 |
54,914 |
74,511 |
+1,273 |
|
|
Mar22 |
211214 |
15645.0 |
15681.0 |
15410.0 |
15465.0 |
-130.0 |
3,287 |
8,871 |
+2,157 |
|
|
Jun22 |
211214 |
15556.0 |
15569.0 |
15484.0 |
15503.0 |
-130.0 |
6 |
4,663 |
+4 |
|
| Total Volume and Open Interest |
58,207 |
88,045 |
+3,434 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211214 |
15610.0 |
15698.0 |
15425.0 |
15480.0 |
-130.0 |
30,760 |
17,613 |
-49 |
|
|
Mar22 |
211214 |
15641.0 |
15681.0 |
15412.0 |
15465.0 |
-130.0 |
2,103 |
2,170 |
+751 |
|
|
Jun22 |
211214 |
15655.0 |
15683.0 |
15461.0 |
15503.0 |
-130.0 |
1 |
30 |
+0 |
|
| Total Volume and Open Interest |
32,864 |
19,813 |
+702 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211214 |
4188 |
4212 |
4135 |
4152 |
-29 |
918,425 |
2,980,899 |
+1,635 |
|
|
Mar22 |
211214 |
4175 |
4193 |
4116 |
4133 |
-29 |
467,142 |
855,598 |
+279,475 |
|
|
Jun22 |
211214 |
4075 |
4075 |
4059 |
4059 |
-29 |
0 |
37,427 |
+0 |
|
| Total Volume and Open Interest |
1,385,567 |
3,885,637 |
+281,110 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211214 |
12554 |
12619 |
12389 |
12429 |
-134 |
34,227 |
159,583 |
+5,154 |
|
|
Mar22 |
211214 |
12459 |
12506 |
12276 |
12317 |
-133 |
13,859 |
18,160 |
+10,462 |
|
|
Jun22 |
211214 |
12269 |
12270 |
12126 |
12143 |
-135 |
250 |
4,939 |
+250 |
|
| Total Volume and Open Interest |
48,336 |
182,682 |
+15,866 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211214 |
7258.50 |
7286.50 |
7207.50 |
7225.00 |
-11.50 |
168,432 |
520,718 |
-48,804 |
|
|
Mar22 |
211214 |
7194.00 |
7222.00 |
7143.50 |
7161.00 |
-11.50 |
105,043 |
112,639 |
+65,337 |
|
|
Jun22 |
211214 |
7133.50 |
7133.50 |
7100.00 |
7100.00 |
-13.00 |
1 |
44 |
+1 |
|
| Total Volume and Open Interest |
273,477 |
633,514 |
+16,534 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Dec21 |
211214 |
7382.0 |
7412.0 |
7332.0 |
7380.0 |
unch |
45,789 |
226,648 |
-6,328 |
|
|
Mar22 |
211214 |
7285.0 |
7312.0 |
7235.0 |
7281.0 |
+1.0 |
13,353 |
16,860 |
+10,417 |
|
|
Jun22 |
211214 |
7281.0 |
7281.0 |
7281.0 |
7281.0 |
+1.0 |
|
|
|
|
| Total Volume and Open Interest |
59,142 |
243,509 |
+4,089 |
|
| FTSE MIB(ISE) |
|
Dec21 |
211214 |
26555.00 |
26750.00 |
26490.00 |
26577.00 |
+28.00 |
16,559 |
96,093 |
+893 |
|
|
Mar22 |
211214 |
26510.00 |
26620.00 |
26370.00 |
26455.00 |
+33.00 |
4,339 |
6,097 |
+3,922 |
|
|
Jun22 |
211214 |
25770.00 |
26000.00 |
25770.00 |
25840.00 |
+23.00 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
20,898 |
102,197 |
+4,815 |
|
| KOSPI 200(KFE) |
|
Mar22 |
211214 |
390.30 |
393.20 |
389.30 |
390.45 |
-3.45 |
218,062 |
226,093 |
+2,067 |
|
|
Jun22 |
211214 |
390.80 |
392.90 |
389.60 |
391.10 |
-3.05 |
142 |
9,581 |
+17 |
|
|
Sep22 |
211214 |
391.30 |
391.30 |
391.30 |
391.30 |
-3.45 |
0 |
785 |
+0 |
|
| Total Volume and Open Interest |
218,204 |
253,097 |
-95,466 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Dec21 |
211214 |
537.00 |
543.45 |
535.50 |
538.40 |
-3.90 |
323 |
467 |
-261 |
|
|
Jan22 |
211214 |
540.35 |
543.50 |
534.95 |
537.60 |
-4.40 |
313 |
1,257 |
+254 |
|
|
Feb22 |
211214 |
535.10 |
535.10 |
535.10 |
535.10 |
-9.40 |
|
|
|
|
| Total Volume and Open Interest |
636 |
1,724 |
-7 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
