|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 15, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211215 |
1260.00 |
1266.50 |
1251.00 |
1262.50 |
+3.00 |
116,561 |
152,778 |
-12,917 |
Hover/Click |
Mar22 |
211215 |
1265.00 |
1270.00 |
1254.00 |
1265.25 |
+0.75 |
78,306 |
240,767 |
+3,996 |
Hover/Click |
May22 |
211215 |
1273.00 |
1277.75 |
1262.00 |
1273.00 |
+0.25 |
14,029 |
75,416 |
+189 |
Hover/Click |
Jul22 |
211215 |
1279.50 |
1284.50 |
1269.00 |
1279.75 |
+0.25 |
12,960 |
69,741 |
+618 |
Hover/Click |
Aug22 |
211215 |
1272.00 |
1277.25 |
1262.50 |
1273.25 |
unch |
353 |
6,867 |
+17 |
Hover/Click |
Sep22 |
211215 |
1252.75 |
1257.25 |
1243.00 |
1253.25 |
-1.00 |
225 |
6,383 |
+20 |
Hover/Click |
Nov22 |
211215 |
1243.00 |
1245.00 |
1230.00 |
1240.75 |
-2.25 |
6,499 |
67,834 |
+584 |
Hover/Click |
Jan23 |
211215 |
1241.50 |
1245.00 |
1230.50 |
1240.50 |
-2.75 |
407 |
9,343 |
+142 |
Hover/Click |
Mar23 |
211215 |
1226.00 |
1227.00 |
1212.50 |
1223.25 |
-2.75 |
739 |
18,506 |
+241 |
Hover/Click |
May23 |
211215 |
1218.00 |
1221.00 |
1206.50 |
1217.50 |
-2.25 |
258 |
4,251 |
+177 |
Hover/Click |
Jul23 |
211215 |
1219.75 |
1223.00 |
1210.50 |
1219.50 |
-2.75 |
32 |
1,005 |
+8 |
Hover/Click |
Aug23 |
211215 |
1212.75 |
1212.75 |
1212.75 |
1212.75 |
-3.25 |
0 |
70 |
+0 |
Hover/Click |
Sep23 |
211215 |
1200.25 |
1200.25 |
1200.25 |
1200.25 |
-3.25 |
0 |
81 |
+0 |
Hover/Click |
Nov23 |
211215 |
1184.25 |
1185.25 |
1174.50 |
1181.00 |
-4.50 |
35 |
1,830 |
+21 |
Hover/Click |
Total Volume and Open Interest |
230,404 |
654,929 |
-6,904 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan22 |
211215 |
377.10 |
384.00 |
371.60 |
372.20 |
-4.70 |
54,398 |
64,682 |
-3,932 |
Hover/Click |
Mar22 |
211215 |
373.90 |
380.20 |
368.40 |
369.00 |
-4.80 |
48,636 |
157,664 |
+9,801 |
Hover/Click |
May22 |
211215 |
373.90 |
379.40 |
368.70 |
369.20 |
-4.10 |
13,267 |
72,094 |
+1,695 |
Hover/Click |
Jul22 |
211215 |
375.80 |
381.00 |
371.10 |
371.70 |
-3.40 |
6,942 |
44,839 |
+698 |
Hover/Click |
Aug22 |
211215 |
373.80 |
379.30 |
370.00 |
370.60 |
-3.30 |
530 |
9,955 |
-42 |
Hover/Click |
Sep22 |
211215 |
372.40 |
376.90 |
367.80 |
368.40 |
-3.70 |
414 |
8,297 |
+28 |
Hover/Click |
Oct22 |
211215 |
368.30 |
372.90 |
364.40 |
364.80 |
-3.40 |
147 |
5,942 |
-3 |
Hover/Click |
Dec22 |
211215 |
368.20 |
372.60 |
364.20 |
364.80 |
-3.30 |
2,115 |
17,185 |
+726 |
Hover/Click |
Jan23 |
211215 |
368.60 |
369.20 |
362.10 |
362.50 |
-3.60 |
96 |
1,426 |
+16 |
Hover/Click |
Mar23 |
211215 |
357.70 |
360.60 |
354.80 |
355.10 |
-4.90 |
100 |
1,517 |
+29 |
Hover/Click |
Total Volume and Open Interest |
126,939 |
386,057 |
+8,857 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan22 |
211215 |
52.24 |
53.60 |
51.00 |
53.47 |
+1.23 |
41,564 |
68,627 |
-5,098 |
Hover/Click |
Mar22 |
211215 |
52.33 |
53.65 |
51.10 |
53.51 |
+1.19 |
37,816 |
134,193 |
+6,783 |
Hover/Click |
May22 |
211215 |
52.42 |
53.62 |
51.21 |
53.49 |
+1.10 |
14,221 |
71,979 |
+1,185 |
Hover/Click |
Jul22 |
211215 |
52.36 |
53.53 |
51.27 |
53.42 |
+1.03 |
13,510 |
54,845 |
+1,937 |
Hover/Click |
Aug22 |
211215 |
52.26 |
53.18 |
51.15 |
53.10 |
+0.84 |
562 |
7,788 |
-30 |
Hover/Click |
Sep22 |
211215 |
52.13 |
52.89 |
51.01 |
52.87 |
+0.74 |
996 |
9,158 |
+263 |
Hover/Click |
Oct22 |
211215 |
52.03 |
52.75 |
50.92 |
52.72 |
+0.68 |
503 |
8,032 |
+84 |
Hover/Click |
Dec22 |
211215 |
52.18 |
52.81 |
50.97 |
52.78 |
+0.69 |
4,940 |
32,868 |
+744 |
Hover/Click |
Jan23 |
211215 |
52.72 |
52.72 |
51.01 |
52.72 |
+0.63 |
21 |
1,063 |
+5 |
Hover/Click |
Mar23 |
211215 |
51.06 |
52.60 |
50.88 |
52.60 |
+0.59 |
25 |
1,264 |
+15 |
Hover/Click |
Total Volume and Open Interest |
114,179 |
395,043 |
+5,886 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211215 |
998.2 |
1000.3 |
991.5 |
999.7 |
-0.8 |
7,131 |
20,405 |
-3,364 |
Hover/Click |
Mar22 |
211215 |
979.2 |
979.2 |
969.8 |
978.6 |
-0.6 |
10,234 |
81,552 |
+2,883 |
Hover/Click |
May22 |
211215 |
941.6 |
943.1 |
932.5 |
942.4 |
unch |
2,985 |
44,877 |
+553 |
Hover/Click |
Jul22 |
211215 |
892.1 |
893.1 |
880.5 |
892.1 |
+0.9 |
695 |
20,301 |
-30 |
Hover/Click |
Nov22 |
211215 |
757.8 |
761.9 |
743.0 |
761.7 |
+4.7 |
854 |
17,063 |
+169 |
Hover/Click |
Total Volume and Open Interest |
21,903 |
187,018 |
+215 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
211215 |
590.00 |
596.50 |
582.00 |
585.75 |
-4.50 |
99,598 |
737,237 |
-3,723 |
Hover/Click |
May22 |
211215 |
592.00 |
597.75 |
583.75 |
587.25 |
-5.00 |
26,060 |
231,379 |
+3,023 |
Hover/Click |
Jul22 |
211215 |
591.75 |
597.00 |
583.50 |
586.50 |
-5.25 |
27,644 |
202,416 |
+1,751 |
Hover/Click |
Sep22 |
211215 |
561.00 |
564.75 |
554.00 |
558.50 |
-2.75 |
9,565 |
73,658 |
+984 |
Hover/Click |
Dec22 |
211215 |
545.75 |
548.25 |
539.25 |
543.75 |
-2.00 |
18,545 |
181,817 |
+45 |
Hover/Click |
Mar23 |
211215 |
553.00 |
555.50 |
546.75 |
551.25 |
-2.00 |
995 |
10,533 |
+333 |
Hover/Click |
May23 |
211215 |
557.25 |
557.75 |
549.50 |
554.00 |
-1.50 |
43 |
1,128 |
-22 |
Hover/Click |
Jul23 |
211215 |
554.50 |
556.50 |
548.50 |
552.75 |
-1.25 |
106 |
7,363 |
+12 |
Hover/Click |
Sep23 |
211215 |
510.00 |
510.00 |
508.25 |
508.25 |
-1.25 |
1 |
309 |
+1 |
Hover/Click |
Dec23 |
211215 |
499.50 |
504.75 |
499.25 |
500.25 |
-1.25 |
247 |
7,093 |
+180 |
Hover/Click |
Total Volume and Open Interest |
183,735 |
1,454,489 |
+1,759 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
211215 |
787.00 |
787.00 |
751.00 |
756.00 |
-31.00 |
39,616 |
181,911 |
-1,211 |
Hover/Click |
May22 |
211215 |
791.75 |
792.00 |
757.50 |
762.00 |
-30.50 |
10,564 |
43,781 |
-435 |
Hover/Click |
Jul22 |
211215 |
782.50 |
782.50 |
753.00 |
757.00 |
-27.00 |
8,438 |
70,976 |
+258 |
Hover/Click |
Sep22 |
211215 |
785.50 |
785.50 |
756.00 |
759.75 |
-26.00 |
2,981 |
19,957 |
+918 |
Hover/Click |
Dec22 |
211215 |
787.50 |
787.50 |
759.75 |
763.75 |
-25.50 |
1,428 |
32,045 |
+53 |
Hover/Click |
Mar23 |
211215 |
787.25 |
787.25 |
761.25 |
764.75 |
-25.50 |
102 |
5,344 |
+42 |
Hover/Click |
Total Volume and Open Interest |
63,264 |
359,201 |
-415 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
211215 |
811.50 |
811.50 |
781.00 |
785.50 |
-26.25 |
15,073 |
119,058 |
-1,486 |
Hover/Click |
May22 |
211215 |
811.75 |
812.00 |
782.75 |
787.50 |
-25.25 |
4,823 |
28,626 |
-388 |
Hover/Click |
Jul22 |
211215 |
803.00 |
803.00 |
777.75 |
781.75 |
-22.00 |
4,247 |
41,967 |
-665 |
Hover/Click |
Sep22 |
211215 |
804.00 |
804.75 |
780.00 |
783.75 |
-21.25 |
1,565 |
13,421 |
+192 |
Hover/Click |
Dec22 |
211215 |
808.00 |
808.00 |
785.00 |
788.75 |
-20.50 |
916 |
10,777 |
-20 |
Hover/Click |
Mar23 |
211215 |
792.00 |
792.00 |
787.50 |
787.50 |
-20.75 |
41 |
927 |
+2 |
Hover/Click |
May23 |
211215 |
776.25 |
776.25 |
776.25 |
776.25 |
-20.25 |
0 |
158 |
+0 |
Hover/Click |
Total Volume and Open Interest |
26,735 |
216,226 |
-2,350 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
211215 |
1019.50 |
1020.00 |
1002.00 |
1009.25 |
-11.75 |
2,404 |
48,336 |
-204 |
Hover/Click |
May22 |
211215 |
1008.75 |
1009.00 |
992.25 |
999.75 |
-10.25 |
860 |
15,031 |
+27 |
Hover/Click |
Jul22 |
211215 |
978.25 |
978.50 |
965.75 |
971.25 |
-9.50 |
118 |
4,850 |
-65 |
Hover/Click |
Sep22 |
211215 |
917.00 |
921.75 |
909.00 |
915.25 |
-7.00 |
253 |
5,695 |
+46 |
Hover/Click |
Dec22 |
211215 |
906.75 |
912.00 |
902.50 |
909.00 |
-3.25 |
19 |
1,419 |
+5 |
Hover/Click |
Mar23 |
211215 |
900.25 |
900.25 |
900.25 |
900.25 |
-3.50 |
2 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,661 |
75,455 |
-191 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
211215 |
715.00 |
717.75 |
710.00 |
711.00 |
-4.00 |
302 |
3,480 |
-18 |
Hover/Click |
May22 |
211215 |
700.00 |
700.00 |
689.75 |
689.75 |
-8.00 |
8 |
598 |
+5 |
Hover/Click |
Jul22 |
211215 |
657.50 |
657.50 |
642.50 |
643.25 |
-8.25 |
10 |
330 |
+6 |
Hover/Click |
Sep22 |
211215 |
554.00 |
554.00 |
550.75 |
550.75 |
-2.50 |
0 |
217 |
+0 |
Hover/Click |
Total Volume and Open Interest |
327 |
4,752 |
-9 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
211215 |
13.71 |
13.78 |
13.60 |
13.61 |
-0.11 |
805 |
4,818 |
-173 |
Hover/Click |
Mar22 |
211215 |
13.97 |
14.02 |
13.85 |
13.86 |
-0.12 |
497 |
3,108 |
+259 |
Hover/Click |
May22 |
211215 |
14.18 |
14.18 |
14.05 |
14.05 |
-0.13 |
5 |
89 |
+2 |
Hover/Click |
Jul22 |
211215 |
14.23 |
14.28 |
14.23 |
14.23 |
-0.03 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,307 |
8,125 |
+88 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211215 |
137.000 |
137.000 |
134.950 |
135.000 |
-1.785 |
2,692 |
7,909 |
-1,515 |
Hover/Click |
Feb22 |
211215 |
138.235 |
138.250 |
136.500 |
136.580 |
-1.720 |
22,866 |
125,976 |
-1,895 |
Hover/Click |
Apr22 |
211215 |
141.800 |
141.850 |
140.800 |
140.935 |
-1.065 |
10,686 |
79,320 |
+457 |
Hover/Click |
Jun22 |
211215 |
137.285 |
137.435 |
136.500 |
136.600 |
-0.950 |
8,728 |
59,602 |
+1,089 |
Hover/Click |
Aug22 |
211215 |
136.200 |
136.250 |
135.380 |
135.535 |
-0.865 |
4,311 |
22,787 |
+571 |
Hover/Click |
Oct22 |
211215 |
138.935 |
138.935 |
137.985 |
138.080 |
-0.970 |
1,244 |
8,424 |
+204 |
Hover/Click |
Total Volume and Open Interest |
51,050 |
308,969 |
-936 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
211215 |
164.500 |
164.700 |
163.200 |
163.435 |
-1.145 |
4,654 |
11,824 |
-1,130 |
Hover/Click |
Mar22 |
211215 |
166.400 |
166.450 |
164.400 |
164.485 |
-1.915 |
4,379 |
15,849 |
+524 |
Hover/Click |
Apr22 |
211215 |
169.000 |
169.035 |
167.250 |
167.350 |
-1.750 |
1,649 |
4,397 |
-94 |
Hover/Click |
May22 |
211215 |
170.350 |
170.685 |
169.050 |
169.200 |
-1.850 |
802 |
4,248 |
+158 |
Hover/Click |
Aug22 |
211215 |
177.200 |
177.785 |
176.400 |
176.600 |
-1.685 |
286 |
3,800 |
+89 |
Hover/Click |
Sep22 |
211215 |
177.785 |
177.800 |
177.250 |
177.485 |
-1.300 |
60 |
808 |
+22 |
Hover/Click |
Oct22 |
211215 |
178.400 |
178.400 |
177.750 |
178.185 |
-0.815 |
29 |
233 |
+11 |
Hover/Click |
Total Volume and Open Interest |
11,872 |
41,352 |
-411 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
211215 |
79.650 |
80.080 |
78.680 |
79.330 |
-0.750 |
13,762 |
77,138 |
-770 |
Hover/Click |
Apr22 |
211215 |
84.750 |
85.130 |
84.000 |
84.200 |
-0.900 |
6,084 |
50,494 |
-227 |
Hover/Click |
May22 |
211215 |
89.800 |
90.050 |
89.400 |
89.430 |
-0.770 |
17 |
1,527 |
+6 |
|
Jun22 |
211215 |
96.130 |
96.480 |
95.480 |
95.630 |
-0.750 |
3,572 |
33,873 |
+435 |
Hover/Click |
Jul22 |
211215 |
96.000 |
96.700 |
95.850 |
96.000 |
-0.700 |
2,714 |
14,135 |
-185 |
Hover/Click |
Aug22 |
211215 |
95.950 |
96.230 |
95.300 |
95.450 |
-0.700 |
2,653 |
16,300 |
+699 |
Hover/Click |
Oct22 |
211215 |
82.300 |
82.400 |
81.780 |
82.000 |
-0.380 |
871 |
7,301 |
+347 |
Hover/Click |
Dec22 |
211215 |
75.880 |
75.950 |
75.350 |
75.630 |
-0.250 |
195 |
1,827 |
+96 |
Hover/Click |
Total Volume and Open Interest |
32,536 |
214,602 |
-607 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
211215 |
18.60 |
18.61 |
18.48 |
18.57 |
-0.04 |
114 |
4,412 |
-12 |
Hover/Click |
Jan22 |
211215 |
19.95 |
19.97 |
19.76 |
19.80 |
-0.18 |
419 |
4,150 |
+14 |
Hover/Click |
Feb22 |
211215 |
19.95 |
20.00 |
19.83 |
19.94 |
+0.01 |
214 |
3,610 |
+84 |
Hover/Click |
Mar22 |
211215 |
19.78 |
19.87 |
19.77 |
19.83 |
+0.06 |
121 |
3,069 |
+23 |
Hover/Click |
Apr22 |
211215 |
19.63 |
19.67 |
19.58 |
19.65 |
+0.08 |
69 |
2,116 |
-29 |
Hover/Click |
May22 |
211215 |
19.65 |
19.68 |
19.60 |
19.68 |
+0.08 |
78 |
2,062 |
+31 |
Hover/Click |
Jun22 |
211215 |
19.65 |
19.70 |
19.61 |
19.70 |
+0.05 |
36 |
1,845 |
+4 |
Hover/Click |
Jul22 |
211215 |
19.72 |
19.79 |
19.69 |
19.79 |
+0.05 |
34 |
1,168 |
+8 |
Hover/Click |
Aug22 |
211215 |
19.80 |
19.81 |
19.72 |
19.81 |
+0.08 |
17 |
1,098 |
+16 |
Hover/Click |
Sep22 |
211215 |
19.75 |
19.81 |
19.68 |
19.81 |
+0.11 |
22 |
936 |
+15 |
Hover/Click |
Oct22 |
211215 |
19.58 |
19.75 |
19.58 |
19.73 |
+0.16 |
16 |
716 |
+9 |
Hover/Click |
Nov22 |
211215 |
19.42 |
19.49 |
19.42 |
19.45 |
+0.11 |
7 |
693 |
+1 |
Hover/Click |
Dec22 |
211215 |
19.10 |
19.21 |
19.06 |
19.21 |
+0.20 |
8 |
753 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,194 |
26,985 |
+200 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211215 |
2627 |
2627 |
2627 |
2627 |
+43 |
1 |
1 |
-1 |
Hover/Click |
Mar22 |
211215 |
2512 |
2553 |
2482 |
2547 |
+43 |
21,538 |
105,030 |
-1,133 |
Hover/Click |
May22 |
211215 |
2534 |
2573 |
2506 |
2568 |
+44 |
11,595 |
45,309 |
-1,045 |
Hover/Click |
Jul22 |
211215 |
2536 |
2576 |
2515 |
2570 |
+40 |
5,352 |
29,730 |
+76 |
Hover/Click |
Sep22 |
211215 |
2535 |
2576 |
2520 |
2571 |
+38 |
2,785 |
19,880 |
-274 |
Hover/Click |
Dec22 |
211215 |
2524 |
2568 |
2524 |
2563 |
+35 |
609 |
19,072 |
-164 |
Hover/Click |
Mar23 |
211215 |
2522 |
2560 |
2522 |
2557 |
+33 |
237 |
13,638 |
-37 |
Hover/Click |
Total Volume and Open Interest |
42,404 |
239,563 |
-2,515 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211215 |
237.05 |
237.40 |
236.80 |
237.40 |
+0.25 |
4 |
405 |
+0 |
Hover/Click |
Mar22 |
211215 |
236.85 |
241.60 |
235.65 |
237.30 |
+0.15 |
15,045 |
120,700 |
-1,269 |
Hover/Click |
May22 |
211215 |
237.05 |
241.45 |
235.80 |
237.50 |
+0.40 |
6,491 |
51,305 |
+745 |
Hover/Click |
Jul22 |
211215 |
236.40 |
240.55 |
235.30 |
237.00 |
+0.50 |
3,929 |
32,844 |
-44 |
Hover/Click |
Sep22 |
211215 |
235.50 |
239.00 |
234.25 |
235.70 |
+0.80 |
2,456 |
17,211 |
-47 |
Hover/Click |
Dec22 |
211215 |
233.15 |
236.85 |
232.35 |
233.90 |
+1.00 |
1,120 |
22,137 |
-110 |
Hover/Click |
Total Volume and Open Interest |
29,475 |
261,356 |
-696 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211215 |
129.75 |
134.80 |
128.00 |
134.55 |
+4.20 |
1,349 |
4,666 |
-563 |
Hover/Click |
Mar22 |
211215 |
126.90 |
130.50 |
124.85 |
129.95 |
+3.10 |
1,073 |
5,808 |
+615 |
Hover/Click |
May22 |
211215 |
128.00 |
131.00 |
128.00 |
130.35 |
+2.35 |
109 |
937 |
+18 |
Hover/Click |
Jul22 |
211215 |
131.95 |
132.05 |
131.95 |
132.05 |
+2.10 |
2 |
105 |
+2 |
Hover/Click |
Sep22 |
211215 |
134.40 |
134.40 |
134.40 |
134.40 |
+2.10 |
0 |
1 |
+0 |
Hover/Click |
Nov22 |
211215 |
135.90 |
135.90 |
135.90 |
135.90 |
+2.10 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,535 |
11,519 |
+74 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211215 |
19.58 |
19.59 |
19.18 |
19.29 |
-0.36 |
26,777 |
348,885 |
-2,016 |
Hover/Click |
May22 |
211215 |
19.21 |
19.21 |
18.82 |
18.93 |
-0.32 |
10,512 |
150,353 |
+2,167 |
Hover/Click |
Jul22 |
211215 |
18.87 |
18.87 |
18.55 |
18.67 |
-0.24 |
9,446 |
117,605 |
+65 |
Hover/Click |
Oct22 |
211215 |
18.67 |
18.69 |
18.44 |
18.56 |
-0.19 |
5,105 |
109,932 |
+797 |
Hover/Click |
Mar23 |
211215 |
18.58 |
18.58 |
18.38 |
18.51 |
-0.14 |
1,810 |
56,106 |
+446 |
Hover/Click |
May23 |
211215 |
17.60 |
17.60 |
17.43 |
17.53 |
-0.11 |
585 |
26,267 |
+145 |
Hover/Click |
Jul23 |
211215 |
16.95 |
16.97 |
16.80 |
16.87 |
-0.10 |
221 |
25,770 |
+13 |
Hover/Click |
Oct23 |
211215 |
16.55 |
16.57 |
16.44 |
16.50 |
-0.05 |
87 |
22,053 |
-13 |
Hover/Click |
Total Volume and Open Interest |
54,784 |
871,534 |
+1,797 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211214 |
1610 |
1610 |
1610 |
1610 |
+39 |
739 |
4,110 |
+0 |
Hover/Click |
Mar22 |
211215 |
1711 |
1724 |
1690 |
1720 |
+14 |
8,063 |
76,731 |
+126 |
Hover/Click |
May22 |
211215 |
1740 |
1756 |
1721 |
1752 |
+17 |
4,581 |
38,977 |
+263 |
Hover/Click |
Jul22 |
211215 |
1742 |
1757 |
1722 |
1754 |
+17 |
2,708 |
32,989 |
+182 |
Hover/Click |
Sep22 |
211215 |
1742 |
1756 |
1722 |
1751 |
+14 |
1,954 |
41,316 |
+170 |
Hover/Click |
Dec22 |
211215 |
1738 |
1755 |
1726 |
1750 |
+12 |
1,563 |
48,291 |
-216 |
Hover/Click |
Mar23 |
211215 |
1735 |
1750 |
1728 |
1745 |
+10 |
830 |
21,791 |
-218 |
Hover/Click |
Total Volume and Open Interest |
21,536 |
278,797 |
-885 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211215 |
507.80 |
507.80 |
500.70 |
503.20 |
-7.70 |
2,195 |
30,273 |
+157 |
Hover/Click |
May22 |
211215 |
504.10 |
504.10 |
497.70 |
499.80 |
-7.10 |
550 |
11,599 |
-64 |
Hover/Click |
Aug22 |
211215 |
495.80 |
496.80 |
492.10 |
494.00 |
-5.10 |
313 |
7,767 |
-116 |
Hover/Click |
Oct22 |
211215 |
488.00 |
489.20 |
485.00 |
487.20 |
-3.70 |
67 |
7,660 |
-12 |
Hover/Click |
Dec22 |
211215 |
485.50 |
487.10 |
485.00 |
485.80 |
-2.50 |
42 |
2,020 |
-10 |
Hover/Click |
Total Volume and Open Interest |
3,227 |
60,854 |
-64 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
211215 |
105.90 |
106.63 |
105.45 |
105.79 |
-0.11 |
9,152 |
123,548 |
-1,058 |
Hover/Click |
May22 |
211215 |
104.48 |
105.20 |
104.06 |
104.37 |
-0.18 |
4,229 |
46,836 |
+1,327 |
Hover/Click |
Jul22 |
211215 |
102.15 |
102.80 |
101.88 |
102.14 |
-0.21 |
1,848 |
24,828 |
-48 |
Hover/Click |
Oct22 |
211215 |
94.57 |
94.57 |
94.57 |
94.57 |
-0.33 |
0 |
35 |
+0 |
Hover/Click |
Dec22 |
211215 |
89.36 |
90.00 |
88.84 |
89.71 |
+0.02 |
1,074 |
32,737 |
+66 |
Hover/Click |
Mar23 |
211215 |
86.61 |
86.70 |
86.46 |
86.70 |
-0.10 |
33 |
2,184 |
-7 |
Hover/Click |
Total Volume and Open Interest |
16,375 |
234,438 |
+282 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211215 |
1099.0 |
1135.4 |
1085.2 |
1109.5 |
+4.1 |
247 |
1,238 |
-27 |
|
Mar22 |
211215 |
1056.0 |
1092.3 |
1056.0 |
1081.8 |
+19.5 |
166 |
842 |
+39 |
|
May22 |
211215 |
995.0 |
1019.0 |
976.4 |
980.1 |
-8.9 |
17 |
99 |
-5 |
|
Jul22 |
211215 |
946.3 |
946.3 |
946.3 |
946.3 |
-8.9 |
5 |
32 |
+2 |
|
Sep22 |
211215 |
896.1 |
896.1 |
896.1 |
896.1 |
-8.9 |
2 |
10 |
+2 |
|
Nov22 |
211215 |
901.1 |
901.1 |
901.1 |
901.1 |
-8.9 |
0 |
1 |
+0 |
|
Jan23 |
211215 |
901.1 |
901.1 |
901.1 |
901.1 |
-8.9 |
|
|
|
|
Total Volume and Open Interest |
437 |
2,222 |
+11 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan22 |
211215 |
70.35 |
71.66 |
69.39 |
70.87 |
+0.14 |
406,604 |
130,405 |
-33,226 |
Hover/Click |
Feb22 |
211215 |
70.12 |
71.45 |
69.21 |
70.66 |
+0.14 |
209,970 |
286,184 |
+18,079 |
Hover/Click |
Mar22 |
211215 |
69.84 |
71.13 |
68.98 |
70.36 |
+0.10 |
101,364 |
233,919 |
+13,811 |
Hover/Click |
Apr22 |
211215 |
69.38 |
70.77 |
68.74 |
70.05 |
+0.07 |
33,746 |
93,518 |
+4,135 |
Hover/Click |
May22 |
211215 |
69.31 |
70.44 |
68.50 |
69.74 |
+0.03 |
23,932 |
72,688 |
+960 |
Hover/Click |
Jun22 |
211215 |
68.98 |
70.12 |
68.22 |
69.41 |
-0.01 |
47,626 |
170,842 |
+2,625 |
Hover/Click |
Jul22 |
211215 |
68.86 |
69.68 |
68.07 |
69.07 |
-0.05 |
9,204 |
61,218 |
-89 |
Hover/Click |
Aug22 |
211215 |
68.00 |
69.35 |
67.69 |
68.71 |
-0.10 |
10,979 |
56,477 |
+402 |
Hover/Click |
Sep22 |
211215 |
68.05 |
68.91 |
67.28 |
68.34 |
-0.15 |
18,130 |
84,762 |
+1,766 |
Hover/Click |
Oct22 |
211215 |
67.30 |
68.59 |
66.95 |
67.97 |
-0.19 |
8,455 |
42,846 |
+475 |
Hover/Click |
Nov22 |
211215 |
67.10 |
68.03 |
66.68 |
67.62 |
-0.21 |
1,872 |
46,108 |
+578 |
Hover/Click |
Dec22 |
211215 |
67.34 |
67.88 |
66.27 |
67.28 |
-0.23 |
30,169 |
201,990 |
-44 |
Hover/Click |
Jan23 |
211215 |
66.78 |
67.00 |
66.47 |
66.93 |
-0.25 |
965 |
38,306 |
-141 |
Hover/Click |
Feb23 |
211215 |
66.58 |
66.58 |
66.21 |
66.58 |
-0.28 |
177 |
26,604 |
-40 |
Hover/Click |
Mar23 |
211215 |
66.26 |
66.26 |
65.89 |
66.26 |
-0.29 |
4,077 |
37,465 |
-1,619 |
Hover/Click |
Apr23 |
211215 |
65.96 |
65.96 |
65.62 |
65.96 |
-0.30 |
48 |
16,778 |
+1 |
Hover/Click |
Total Volume and Open Interest |
924,216 |
1,959,256 |
+7,302 |
|
e-miNY Crude Oil(NYM) |
Jan22 |
211215 |
70.300 |
71.650 |
69.400 |
70.875 |
+0.150 |
17,467 |
2,655 |
-39 |
|
Feb22 |
211215 |
70.125 |
71.425 |
69.200 |
70.650 |
+0.125 |
2,917 |
2,116 |
+84 |
|
Mar22 |
211215 |
69.925 |
71.100 |
69.000 |
70.350 |
+0.100 |
204 |
607 |
+13 |
|
Apr22 |
211215 |
69.200 |
70.300 |
68.750 |
70.050 |
+0.075 |
14 |
72 |
+1 |
|
May22 |
211215 |
69.325 |
70.000 |
68.675 |
69.750 |
+0.050 |
4 |
59 |
-2 |
|
Jun22 |
211215 |
68.575 |
69.600 |
68.250 |
69.400 |
-0.025 |
9 |
185 |
+5 |
|
Jul22 |
211215 |
68.425 |
69.200 |
68.100 |
69.075 |
-0.050 |
2 |
20 |
-2 |
|
Aug22 |
211215 |
68.700 |
68.700 |
68.100 |
68.700 |
-0.100 |
0 |
7 |
+0 |
|
Sep22 |
211215 |
67.600 |
68.400 |
67.600 |
68.350 |
-0.150 |
0 |
9 |
+0 |
|
Oct22 |
211215 |
67.300 |
67.975 |
67.300 |
67.975 |
-0.175 |
1 |
6 |
+1 |
|
Total Volume and Open Interest |
20,638 |
6,005 |
+69 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan22 |
211215 |
221.12 |
223.95 |
218.73 |
222.04 |
+0.20 |
49,459 |
64,461 |
-3,388 |
Hover/Click |
Feb22 |
211215 |
220.71 |
223.59 |
218.43 |
221.69 |
+0.21 |
32,512 |
62,940 |
+6,029 |
Hover/Click |
Mar22 |
211215 |
219.50 |
222.17 |
217.08 |
220.28 |
+0.13 |
16,702 |
40,488 |
-202 |
Hover/Click |
Apr22 |
211215 |
217.00 |
219.92 |
214.89 |
218.05 |
+0.03 |
8,951 |
24,641 |
+603 |
Hover/Click |
May22 |
211215 |
215.77 |
218.18 |
213.53 |
216.47 |
-0.05 |
3,468 |
15,115 |
+357 |
Hover/Click |
Jun22 |
211215 |
213.77 |
217.29 |
212.50 |
215.57 |
+0.05 |
3,231 |
26,914 |
-522 |
Hover/Click |
Jul22 |
211215 |
212.74 |
216.89 |
212.21 |
215.24 |
+0.08 |
1,491 |
9,253 |
-4 |
Hover/Click |
Aug22 |
211215 |
212.15 |
216.76 |
212.15 |
215.08 |
+0.09 |
1,182 |
5,784 |
+62 |
Hover/Click |
Sep22 |
211215 |
212.96 |
216.74 |
212.23 |
215.14 |
+0.08 |
1,074 |
7,709 |
+234 |
Hover/Click |
Oct22 |
211215 |
212.47 |
216.75 |
212.47 |
215.17 |
+0.05 |
631 |
4,863 |
-31 |
Hover/Click |
Nov22 |
211215 |
212.48 |
216.41 |
212.48 |
215.06 |
-0.01 |
500 |
3,712 |
+165 |
Hover/Click |
Dec22 |
211215 |
212.80 |
216.43 |
212.06 |
214.83 |
-0.08 |
880 |
18,660 |
+230 |
Hover/Click |
Jan23 |
211215 |
214.59 |
214.59 |
214.34 |
214.59 |
-0.13 |
83 |
3,803 |
+51 |
Hover/Click |
Feb23 |
211215 |
213.15 |
214.03 |
211.47 |
214.03 |
-0.14 |
22 |
834 |
-3 |
Hover/Click |
Total Volume and Open Interest |
120,451 |
304,500 |
+3,594 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan22 |
211215 |
210.54 |
214.68 |
208.03 |
212.75 |
+1.67 |
63,236 |
80,032 |
-6,822 |
Hover/Click |
Feb22 |
211215 |
208.75 |
213.15 |
206.69 |
211.23 |
+1.52 |
40,699 |
76,158 |
+6,518 |
Hover/Click |
Mar22 |
211215 |
208.95 |
213.16 |
206.91 |
211.31 |
+1.36 |
18,531 |
39,027 |
+2,267 |
Hover/Click |
Apr22 |
211215 |
219.44 |
223.53 |
217.74 |
221.73 |
+0.87 |
8,797 |
25,218 |
+962 |
Hover/Click |
May22 |
211215 |
219.20 |
222.90 |
217.80 |
221.46 |
+0.66 |
3,943 |
13,186 |
+140 |
Hover/Click |
Jun22 |
211215 |
217.70 |
221.82 |
216.41 |
220.06 |
+0.52 |
5,665 |
20,897 |
+314 |
Hover/Click |
Jul22 |
211215 |
215.89 |
219.31 |
214.70 |
217.86 |
+0.39 |
3,559 |
11,395 |
+618 |
Hover/Click |
Aug22 |
211215 |
213.39 |
216.50 |
211.89 |
215.12 |
+0.27 |
2,260 |
5,285 |
+51 |
Hover/Click |
Sep22 |
211215 |
209.44 |
213.10 |
208.51 |
211.72 |
+0.13 |
3,188 |
12,040 |
+146 |
Hover/Click |
Oct22 |
211215 |
196.45 |
199.10 |
195.10 |
197.87 |
-0.05 |
585 |
4,104 |
+111 |
Hover/Click |
Total Volume and Open Interest |
152,248 |
305,343 |
+4,658 |
|
e-miNY RBOB Gasoline(NYM) |
Jan22 |
211215 |
212.75 |
212.80 |
212.75 |
212.75 |
+1.67 |
|
|
|
|
Feb22 |
211215 |
211.23 |
211.23 |
211.23 |
211.23 |
+1.52 |
|
|
|
|
Mar22 |
211215 |
211.31 |
211.31 |
211.31 |
211.31 |
+1.36 |
|
|
|
|
Apr22 |
211215 |
221.73 |
221.73 |
221.73 |
221.73 |
+0.87 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan22 |
211215 |
3.785 |
3.926 |
3.766 |
3.802 |
+0.055 |
162,586 |
105,205 |
-27,411 |
Hover/Click |
Feb22 |
211215 |
3.746 |
3.879 |
3.728 |
3.761 |
+0.048 |
57,846 |
98,856 |
+9,405 |
Hover/Click |
Mar22 |
211215 |
3.644 |
3.771 |
3.631 |
3.668 |
+0.049 |
75,342 |
233,018 |
+14,963 |
Hover/Click |
Apr22 |
211215 |
3.581 |
3.698 |
3.572 |
3.602 |
+0.050 |
41,585 |
88,827 |
-2,774 |
Hover/Click |
May22 |
211215 |
3.600 |
3.707 |
3.591 |
3.614 |
+0.047 |
23,936 |
115,090 |
-251 |
Hover/Click |
Jun22 |
211215 |
3.644 |
3.753 |
3.637 |
3.660 |
+0.047 |
11,269 |
49,189 |
-156 |
Hover/Click |
Jul22 |
211215 |
3.695 |
3.803 |
3.690 |
3.711 |
+0.046 |
11,352 |
40,021 |
-103 |
Hover/Click |
Aug22 |
211215 |
3.714 |
3.821 |
3.707 |
3.727 |
+0.044 |
5,355 |
32,348 |
+563 |
Hover/Click |
Sep22 |
211215 |
3.704 |
3.811 |
3.697 |
3.714 |
+0.042 |
10,253 |
47,170 |
+1,025 |
Hover/Click |
Oct22 |
211215 |
3.733 |
3.840 |
3.728 |
3.745 |
+0.041 |
15,501 |
75,359 |
-2,873 |
Hover/Click |
Nov22 |
211215 |
3.833 |
3.930 |
3.833 |
3.842 |
+0.037 |
2,703 |
34,686 |
+129 |
Hover/Click |
Dec22 |
211215 |
4.004 |
4.104 |
3.999 |
4.013 |
+0.035 |
3,620 |
33,011 |
+67 |
Hover/Click |
Jan23 |
211215 |
4.106 |
4.191 |
4.101 |
4.106 |
+0.032 |
6,126 |
41,410 |
-1,011 |
Hover/Click |
Feb23 |
211215 |
4.023 |
4.078 |
3.999 |
3.999 |
+0.030 |
1,351 |
11,660 |
-233 |
Hover/Click |
Mar23 |
211215 |
3.737 |
3.786 |
3.712 |
3.716 |
+0.031 |
4,388 |
26,312 |
+326 |
Hover/Click |
Apr23 |
211215 |
3.154 |
3.181 |
3.132 |
3.136 |
+0.032 |
2,711 |
19,144 |
+646 |
Hover/Click |
Total Volume and Open Interest |
440,743 |
1,159,239 |
-6,351 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
211215 |
73.25 |
74.58 |
72.50 |
73.88 |
+0.18 |
265,514 |
330,646 |
-24,432 |
Hover/Click |
Mar22 |
211215 |
73.18 |
74.46 |
72.45 |
73.78 |
+0.15 |
173,769 |
418,491 |
+20,793 |
Hover/Click |
Apr22 |
211215 |
72.92 |
74.13 |
72.19 |
73.45 |
+0.10 |
74,524 |
173,941 |
+5,699 |
Hover/Click |
May22 |
211215 |
72.70 |
73.78 |
71.91 |
73.13 |
+0.06 |
39,571 |
99,232 |
+3,731 |
Hover/Click |
Jun22 |
211215 |
72.40 |
73.50 |
71.62 |
72.80 |
+0.01 |
56,453 |
193,546 |
+825 |
Hover/Click |
Jul22 |
211215 |
72.12 |
73.11 |
71.32 |
72.46 |
-0.02 |
13,871 |
81,435 |
+921 |
Hover/Click |
Aug22 |
211215 |
71.81 |
72.71 |
71.00 |
72.11 |
-0.05 |
8,253 |
51,430 |
+1,478 |
Hover/Click |
Sep22 |
211215 |
71.32 |
72.38 |
70.71 |
71.74 |
-0.10 |
11,440 |
72,777 |
+2,653 |
Hover/Click |
Oct22 |
211215 |
70.96 |
71.97 |
70.40 |
71.39 |
-0.13 |
2,578 |
34,460 |
-182 |
Hover/Click |
Nov22 |
211215 |
71.07 |
71.07 |
71.07 |
71.07 |
-0.17 |
1,333 |
39,330 |
-128 |
Hover/Click |
Dec22 |
211215 |
70.62 |
71.37 |
69.72 |
70.74 |
-0.20 |
38,016 |
210,119 |
-2,094 |
Hover/Click |
Jan23 |
211215 |
69.46 |
70.41 |
69.45 |
70.41 |
-0.23 |
1,210 |
25,014 |
+53 |
Hover/Click |
Feb23 |
211215 |
69.35 |
70.11 |
69.35 |
70.11 |
-0.25 |
559 |
27,461 |
-43 |
Hover/Click |
Mar23 |
211215 |
68.97 |
69.87 |
68.96 |
69.87 |
-0.28 |
909 |
21,902 |
-165 |
Hover/Click |
Total Volume and Open Interest |
713,957 |
2,172,550 |
+11,132 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211215 |
641.50 |
647.75 |
633.50 |
635.50 |
-6.75 |
76,787 |
129,450 |
-8,646 |
Hover/Click |
Feb22 |
211215 |
640.25 |
646.25 |
631.75 |
633.75 |
-7.00 |
61,484 |
108,140 |
+483 |
Hover/Click |
Mar22 |
211215 |
636.50 |
643.00 |
628.50 |
630.50 |
-6.75 |
39,712 |
102,501 |
+7,579 |
Hover/Click |
Apr22 |
211215 |
631.25 |
639.00 |
624.75 |
626.50 |
-6.50 |
10,516 |
32,178 |
+933 |
Hover/Click |
May22 |
211215 |
628.00 |
635.25 |
621.00 |
623.00 |
-6.50 |
5,911 |
30,371 |
+305 |
Hover/Click |
Jun22 |
211215 |
625.75 |
632.50 |
618.25 |
620.25 |
-6.75 |
15,405 |
74,664 |
+566 |
Hover/Click |
Jul22 |
211215 |
624.00 |
629.50 |
617.00 |
618.50 |
-6.75 |
2,900 |
19,425 |
-415 |
Hover/Click |
Aug22 |
211215 |
620.50 |
628.75 |
616.00 |
617.50 |
-7.00 |
2,865 |
11,830 |
+676 |
Hover/Click |
Sep22 |
211215 |
619.25 |
628.50 |
615.75 |
617.25 |
-6.75 |
2,623 |
17,069 |
+743 |
Hover/Click |
Oct22 |
211215 |
620.75 |
628.25 |
615.50 |
617.25 |
-6.75 |
1,171 |
12,142 |
+206 |
Hover/Click |
Total Volume and Open Interest |
226,646 |
639,475 |
+2,686 |
|
Ethanol(CBOT) |
Jan22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Aug22 |
211215 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211215 |
70.23 |
71.66 |
69.40 |
70.87 |
+0.14 |
26,235 |
30,393 |
-5,155 |
Hover/Click |
Feb22 |
211215 |
70.02 |
71.41 |
69.22 |
70.66 |
+0.14 |
40,058 |
41,244 |
+885 |
Hover/Click |
Mar22 |
211215 |
69.52 |
71.05 |
69.04 |
70.36 |
+0.10 |
26,215 |
46,586 |
+738 |
Hover/Click |
Apr22 |
211215 |
69.06 |
70.55 |
68.80 |
70.05 |
+0.07 |
9,835 |
15,789 |
+785 |
Hover/Click |
May22 |
211215 |
68.75 |
70.22 |
68.53 |
69.74 |
+0.03 |
3,933 |
11,017 |
+66 |
Hover/Click |
Jun22 |
211215 |
68.54 |
70.02 |
68.25 |
69.41 |
-0.01 |
10,243 |
64,838 |
+131 |
Hover/Click |
Jul22 |
211215 |
68.67 |
69.24 |
68.20 |
69.07 |
-0.05 |
1,496 |
8,246 |
-4 |
Hover/Click |
Aug22 |
211215 |
67.89 |
68.74 |
67.89 |
68.71 |
-0.10 |
347 |
7,441 |
-79 |
Hover/Click |
Sep22 |
211215 |
68.05 |
68.34 |
67.44 |
68.34 |
-0.15 |
1,361 |
20,095 |
+29 |
Hover/Click |
Oct22 |
211215 |
67.97 |
67.97 |
67.97 |
67.97 |
-0.19 |
243 |
7,187 |
-60 |
Hover/Click |
Nov22 |
211215 |
67.62 |
67.62 |
67.62 |
67.62 |
-0.21 |
272 |
7,646 |
-86 |
Hover/Click |
Dec22 |
211215 |
66.70 |
67.28 |
66.50 |
67.28 |
-0.23 |
4,727 |
78,871 |
+431 |
Hover/Click |
Jan23 |
211215 |
66.93 |
66.93 |
66.93 |
66.93 |
-0.25 |
65 |
2,950 |
-41 |
Hover/Click |
Feb23 |
211215 |
66.58 |
66.58 |
66.58 |
66.58 |
-0.28 |
19 |
1,552 |
-19 |
Hover/Click |
Mar23 |
211215 |
66.26 |
66.26 |
66.26 |
66.26 |
-0.29 |
114 |
7,137 |
+0 |
Hover/Click |
Apr23 |
211215 |
65.96 |
65.96 |
65.96 |
65.96 |
-0.30 |
5 |
1,642 |
-5 |
Hover/Click |
Total Volume and Open Interest |
126,345 |
437,639 |
-2,324 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
211215 |
96.495 |
96.895 |
96.250 |
96.482 |
-0.055 |
10,940 |
51,390 |
+548 |
Hover/Click |
Jun22 |
211215 |
96.480 |
96.800 |
96.255 |
96.467 |
-0.045 |
7 |
671 |
+0 |
Hover/Click |
Sep22 |
211215 |
96.463 |
96.463 |
96.463 |
96.463 |
-0.040 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,947 |
52,071 |
-6,358 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
71.04 |
71.81 |
70.96 |
71.46 |
+0.37 |
63,164 |
195,107 |
+1,101 |
Hover/Click |
Jun22 |
211215 |
71.15 |
71.82 |
71.00 |
71.48 |
+0.38 |
16 |
298 |
+3 |
Hover/Click |
Sep22 |
211215 |
71.48 |
71.70 |
71.06 |
71.48 |
+0.40 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,345 |
196,307 |
-54,942 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
132.36 |
132.88 |
131.76 |
132.42 |
+0.17 |
77,062 |
208,466 |
+1,849 |
Hover/Click |
Jun22 |
211215 |
132.36 |
132.80 |
131.70 |
132.35 |
+0.16 |
5 |
1,305 |
+0 |
Hover/Click |
Sep22 |
211215 |
132.22 |
132.40 |
131.84 |
132.22 |
+0.14 |
0 |
323 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,228 |
212,451 |
-71,006 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
77.76 |
77.95 |
77.31 |
77.71 |
-0.09 |
69,718 |
130,999 |
+2,814 |
Hover/Click |
Jun22 |
211215 |
77.77 |
77.88 |
77.28 |
77.65 |
-0.10 |
384 |
5,200 |
+225 |
Hover/Click |
Sep22 |
211215 |
77.42 |
77.67 |
77.27 |
77.54 |
-0.11 |
0 |
322 |
+0 |
Hover/Click |
Dec22 |
211215 |
77.50 |
77.60 |
77.20 |
77.44 |
-0.10 |
64 |
1,018 |
+63 |
Hover/Click |
Total Volume and Open Interest |
80,754 |
186,539 |
+1,200 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
88.02 |
88.11 |
87.60 |
87.78 |
-0.23 |
65,226 |
172,467 |
+217 |
Hover/Click |
Jun22 |
211215 |
88.16 |
88.21 |
87.75 |
87.90 |
-0.22 |
52 |
559 |
+50 |
Hover/Click |
Sep22 |
211215 |
88.08 |
88.08 |
88.01 |
88.08 |
-0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
66,165 |
174,479 |
-42,582 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
108.54 |
108.61 |
107.91 |
108.33 |
-0.18 |
13,111 |
38,949 |
+198 |
Hover/Click |
Jun22 |
211215 |
108.63 |
108.87 |
108.31 |
108.63 |
-0.18 |
0 |
36 |
+0 |
Hover/Click |
Sep22 |
211215 |
109.01 |
109.01 |
108.79 |
109.01 |
-0.18 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,111 |
39,025 |
-13,106 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
112.85 |
113.26 |
112.48 |
112.98 |
+0.14 |
151,971 |
639,049 |
+16,248 |
Hover/Click |
Jun22 |
211215 |
113.11 |
113.51 |
112.76 |
113.24 |
+0.16 |
239 |
4,182 |
+36 |
Hover/Click |
Sep22 |
211215 |
113.45 |
113.76 |
113.19 |
113.56 |
+0.15 |
0 |
417 |
+0 |
Hover/Click |
Total Volume and Open Interest |
156,953 |
658,328 |
-70,668 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
463.00 |
468.25 |
460.63 |
466.25 |
+4.00 |
24,125 |
99,393 |
-693 |
Hover/Click |
Jun22 |
211215 |
455.00 |
460.25 |
453.75 |
458.38 |
+3.88 |
25 |
23 |
+17 |
Hover/Click |
Total Volume and Open Interest |
24,157 |
99,437 |
-677 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan22 |
211215 |
175.65 |
176.05 |
171.20 |
172.20 |
-2.80 |
8,996 |
22,858 |
+476 |
|
Feb22 |
211215 |
174.15 |
174.90 |
171.00 |
171.10 |
-2.75 |
76 |
176 |
+44 |
|
Mar22 |
211215 |
172.60 |
173.45 |
169.80 |
169.80 |
-2.80 |
378 |
4,683 |
+177 |
Hover/Click |
Apr22 |
211215 |
170.40 |
172.00 |
170.40 |
170.40 |
-0.85 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
9,450 |
27,724 |
+697 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211215 |
163~260 |
164~000 |
162~290 |
163~100 |
-0~150 |
348 |
8,589 |
-258 |
Hover/Click |
Mar22 |
211215 |
162~050 |
162~150 |
161~090 |
161~240 |
-0~150 |
224,576 |
1,217,267 |
+12,844 |
Hover/Click |
Jun22 |
211215 |
164~100 |
164~100 |
163~050 |
163~270 |
-0~150 |
7 |
41 |
+3 |
Hover/Click |
Total Volume and Open Interest |
224,931 |
1,225,897 |
+12,589 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211215 |
131~110 |
131~150 |
130~300 |
131~050 |
-0~045 |
4,719 |
14,830 |
-1,773 |
Hover/Click |
Mar22 |
211215 |
130~200 |
130~255 |
130~075 |
130~150 |
-0~055 |
955,932 |
3,766,165 |
+11,915 |
Hover/Click |
Jun22 |
211215 |
130~000 |
130~160 |
129~305 |
130~065 |
-0~045 |
16 |
41 |
+5 |
Hover/Click |
Total Volume and Open Interest |
960,667 |
3,781,036 |
+10,147 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211215 |
121~156 |
121~166 |
121~034 |
121~090 |
-0~046 |
6,043 |
38,396 |
-2,174 |
Hover/Click |
Mar22 |
211215 |
120~292 |
121~004 |
120~186 |
120~260 |
-0~036 |
577,506 |
3,557,134 |
+32,672 |
Hover/Click |
Jun22 |
211215 |
120~260 |
120~260 |
120~260 |
120~260 |
-0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
583,549 |
3,595,530 |
+30,498 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211215 |
109~154 |
109~163 |
109~114 |
109~132 |
-0~020 |
3,073 |
12,296 |
-328 |
Hover/Click |
Mar22 |
211215 |
109~034 |
109~042 |
108~312 |
109~017 |
-0~016 |
299,611 |
1,932,669 |
+17,991 |
Hover/Click |
Jun22 |
211215 |
109~017 |
109~017 |
109~017 |
109~017 |
-0~016 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
302,684 |
1,944,965 |
+17,663 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
211215 |
99.695 |
99.695 |
99.640 |
99.655 |
-0.035 |
177,481 |
1,136,680 |
+26,525 |
|
Jun22 |
211215 |
99.495 |
99.495 |
99.400 |
99.435 |
-0.055 |
141,668 |
882,214 |
-1,241 |
|
Sep22 |
211215 |
99.270 |
99.280 |
99.175 |
99.220 |
-0.055 |
138,481 |
736,655 |
+5,835 |
|
Dec22 |
211215 |
99.000 |
99.015 |
98.900 |
98.950 |
-0.050 |
247,958 |
1,264,166 |
+1,580 |
|
Mar23 |
211215 |
98.805 |
98.825 |
98.700 |
98.755 |
-0.050 |
136,331 |
959,103 |
+5,467 |
|
Jun23 |
211215 |
98.620 |
98.645 |
98.520 |
98.575 |
-0.045 |
150,985 |
727,632 |
-11,540 |
|
Sep23 |
211215 |
98.460 |
98.485 |
98.370 |
98.435 |
-0.025 |
150,063 |
754,296 |
+19,820 |
|
Dec23 |
211215 |
98.375 |
98.395 |
98.300 |
98.360 |
-0.010 |
192,662 |
1,177,509 |
-74,414 |
|
Mar24 |
211215 |
98.335 |
98.360 |
98.260 |
98.330 |
-0.005 |
85,854 |
466,805 |
-971 |
|
Jun24 |
211215 |
98.310 |
98.335 |
98.245 |
98.310 |
-0.005 |
77,670 |
481,080 |
-2,473 |
|
Sep24 |
211215 |
98.290 |
98.315 |
98.220 |
98.290 |
unch |
78,577 |
401,254 |
+4,195 |
|
Dec24 |
211215 |
98.265 |
98.290 |
98.200 |
98.265 |
unch |
131,399 |
774,667 |
+18,317 |
|
Mar25 |
211215 |
98.275 |
98.300 |
98.215 |
98.280 |
unch |
64,606 |
301,584 |
-5,056 |
|
Jun25 |
211215 |
98.285 |
98.310 |
98.225 |
98.290 |
unch |
57,163 |
181,459 |
-11,070 |
|
Sep25 |
211215 |
98.285 |
98.310 |
98.230 |
98.290 |
unch |
28,141 |
130,150 |
-77 |
|
Dec25 |
211215 |
98.275 |
98.295 |
98.235 |
98.275 |
unch |
29,923 |
168,477 |
-530 |
|
Mar26 |
211215 |
98.275 |
98.295 |
98.225 |
98.280 |
unch |
16,332 |
80,014 |
+1,398 |
|
Jun26 |
211215 |
98.270 |
98.285 |
98.235 |
98.270 |
-0.005 |
15,616 |
62,718 |
+1,348 |
|
Total Volume and Open Interest |
2,022,628 |
11,207,923 |
-1,229,725 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211215 |
199~11 |
200~07 |
198~08 |
198~27 |
-1~08 |
189 |
6,203 |
-180 |
|
Mar22 |
211215 |
199~08 |
199~26 |
197~12 |
198~07 |
-1~09 |
121,419 |
1,249,527 |
+6,887 |
|
Jun22 |
211215 |
198~08 |
198~08 |
198~08 |
198~08 |
-1~09 |
|
|
|
|
Total Volume and Open Interest |
121,608 |
1,255,730 |
+6,707 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211215 |
146~315 |
147~055 |
146~145 |
146~225 |
-0~100 |
3,041 |
12,268 |
-1,137 |
|
Mar22 |
211215 |
147~005 |
147~085 |
146~155 |
146~240 |
-0~100 |
190,327 |
1,352,513 |
+7,069 |
|
Jun22 |
211215 |
146~240 |
146~240 |
146~240 |
146~240 |
-0~100 |
|
|
|
|
Total Volume and Open Interest |
193,368 |
1,364,781 |
+5,932 |
|
30 Day Federal Funds(CBOT) |
Dec21 |
211215 |
99.918 |
99.920 |
99.915 |
99.918 |
+0.003 |
1,683 |
87,606 |
+854 |
|
Jan22 |
211215 |
99.910 |
99.915 |
99.905 |
99.915 |
+0.005 |
37,510 |
131,629 |
+5,504 |
|
Feb22 |
211215 |
99.895 |
99.910 |
99.890 |
99.905 |
+0.005 |
21,760 |
146,724 |
-3,812 |
|
Mar22 |
211215 |
99.860 |
99.865 |
99.840 |
99.855 |
-0.010 |
11,598 |
61,800 |
+949 |
|
Apr22 |
211215 |
99.825 |
99.825 |
99.775 |
99.800 |
-0.025 |
47,795 |
187,260 |
-2,820 |
|
May22 |
211215 |
99.745 |
99.750 |
99.690 |
99.715 |
-0.030 |
22,968 |
120,701 |
-4,390 |
|
Total Volume and Open Interest |
185,725 |
1,347,119 |
+340 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
211215 |
152.08 |
152.14 |
151.92 |
152.08 |
-0.01 |
573 |
16,157 |
+83 |
Hover/Click |
Jun22 |
211215 |
152.08 |
152.08 |
152.08 |
152.08 |
-0.01 |
|
|
|
Hover/Click |
Sep22 |
211215 |
152.08 |
152.08 |
152.08 |
152.08 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573 |
16,157 |
+83 |
|
Euro-Buxl(EUREX) |
Mar22 |
211215 |
216.92 |
217.26 |
215.44 |
216.14 |
-0.68 |
39,921 |
328,619 |
+603 |
|
Jun22 |
211215 |
215.04 |
215.04 |
215.04 |
215.04 |
-0.68 |
|
|
|
|
Sep22 |
211215 |
239.14 |
239.14 |
239.14 |
239.14 |
-0.68 |
|
|
|
|
Total Volume and Open Interest |
39,921 |
328,619 |
+603 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
211215 |
174.39 |
174.56 |
174.04 |
174.32 |
-0.14 |
359,926 |
1,342,560 |
-13,349 |
Hover/Click |
Jun22 |
211215 |
171.20 |
171.32 |
171.20 |
171.32 |
-0.14 |
1 |
32 |
+1 |
Hover/Click |
Sep22 |
211215 |
173.58 |
173.58 |
173.58 |
173.58 |
-0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
359,927 |
1,342,592 |
-13,348 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
211215 |
134.08 |
134.18 |
133.93 |
134.07 |
-0.07 |
207,685 |
1,362,659 |
-25,140 |
Hover/Click |
Jun22 |
211215 |
135.04 |
135.04 |
135.04 |
135.04 |
-0.07 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
211215 |
136.86 |
136.86 |
136.86 |
136.86 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
207,685 |
1,362,660 |
-25,140 |
|
Euro-Schatz(EUREX) |
Mar22 |
211215 |
112.14 |
112.15 |
112.11 |
112.13 |
-0.03 |
130,889 |
1,265,905 |
+17,461 |
|
Jun22 |
211215 |
112.43 |
112.43 |
112.43 |
112.43 |
-0.23 |
|
|
|
|
Sep22 |
211215 |
113.54 |
113.54 |
113.54 |
113.54 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
130,889 |
1,265,905 |
+17,461 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211213 |
100.603 |
100.603 |
100.603 |
100.603 |
+0.018 |
2 |
1,150 |
-23 |
|
Mar22 |
211215 |
100.530 |
100.530 |
100.530 |
100.530 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
211215 |
100.480 |
100.480 |
100.480 |
100.480 |
unch |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
3,585 |
-1,148 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211215 |
128~06 |
128~12 |
127~32 |
128~12 |
-0~02 |
1,062 |
12,374 |
-344 |
Hover/Click |
Mar22 |
211215 |
127~07 |
127~11 |
126~28 |
127~10 |
-0~02 |
133,888 |
749,326 |
-8,066 |
Hover/Click |
Total Volume and Open Interest |
134,950 |
761,700 |
-8,410 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Dec21 |
211215 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.00 |
31,862 |
474,421 |
-7,542 |
|
Mar22 |
211215 |
99.40 |
99.42 |
99.36 |
99.37 |
-0.07 |
18,292 |
268,062 |
-2,971 |
|
Jun22 |
211215 |
99.11 |
99.11 |
99.05 |
99.08 |
-0.06 |
21,012 |
238,979 |
-8,929 |
|
Sep22 |
211215 |
98.94 |
98.94 |
98.88 |
98.92 |
-0.05 |
25,794 |
310,644 |
-9,368 |
|
Dec22 |
211215 |
98.86 |
98.87 |
98.81 |
98.85 |
-0.04 |
18,555 |
354,486 |
-3,154 |
|
Mar23 |
211215 |
98.81 |
98.83 |
98.78 |
98.81 |
-0.04 |
7,177 |
228,883 |
+1,878 |
|
Total Volume and Open Interest |
157,417 |
3,398,425 |
-35,427 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar22 |
211215 |
100.535 |
100.535 |
100.530 |
100.535 |
unch |
53,729 |
318,070 |
+6,094 |
|
Jun22 |
211215 |
100.485 |
100.485 |
100.475 |
100.485 |
unch |
41,285 |
360,137 |
-4,347 |
|
Sep22 |
211215 |
100.420 |
100.430 |
100.405 |
100.420 |
-0.005 |
39,976 |
456,337 |
+5,978 |
|
Total Volume and Open Interest |
542,547 |
3,885,730 |
-339,637 |
|
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 |
211215 |
99.84 |
99.84 |
99.82 |
99.83 |
-0.02 |
12,855 |
209,791 |
+6,785 |
|
Jun22 |
211215 |
99.63 |
99.63 |
99.57 |
99.60 |
-0.04 |
17,736 |
190,814 |
+3,420 |
|
Sep22 |
211215 |
99.33 |
99.33 |
99.27 |
99.30 |
-0.03 |
10,053 |
155,353 |
+4,456 |
|
Dec22 |
211215 |
99.06 |
99.07 |
98.99 |
99.03 |
-0.03 |
9,618 |
156,384 |
+4,459 |
|
Mar23 |
211215 |
98.70 |
98.72 |
98.64 |
98.67 |
-0.03 |
2,657 |
92,622 |
+1,116 |
|
Jun23 |
211215 |
98.49 |
98.50 |
98.44 |
98.46 |
-0.02 |
2,522 |
56,855 |
-32 |
|
Sep23 |
211215 |
98.33 |
98.35 |
98.29 |
98.31 |
-0.02 |
1,920 |
66,326 |
+294 |
|
Dec23 |
211215 |
98.23 |
98.26 |
98.19 |
98.22 |
-0.03 |
3,011 |
9,865 |
+2,458 |
|
Mar24 |
211215 |
98.10 |
98.12 |
98.10 |
98.12 |
-0.03 |
0 |
503 |
+0 |
|
Total Volume and Open Interest |
60,372 |
938,817 |
+22,956 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211215 |
98.45 |
98.45 |
98.40 |
98.43 |
-0.02 |
403,054 |
497,071 |
-137,337 |
|
Mar22 |
211215 |
98.40 |
98.41 |
98.34 |
98.38 |
-0.02 |
393,268 |
1,029,605 |
+223,192 |
|
Total Volume and Open Interest |
796,322 |
1,526,676 |
+85,855 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Dec21 |
211215 |
98.98 |
98.99 |
98.94 |
98.94 |
-0.04 |
292,116 |
335,330 |
-179,655 |
|
Mar22 |
211215 |
98.84 |
98.86 |
98.78 |
98.81 |
-0.06 |
256,233 |
750,394 |
+210,440 |
|
Total Volume and Open Interest |
548,349 |
1,085,724 |
+30,785 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211215 |
1767.4 |
1778.7 |
1753.9 |
1762.6 |
-7.8 |
206 |
269 |
-449 |
Hover/Click |
Feb22 |
211215 |
1771.9 |
1781.3 |
1753.0 |
1764.5 |
-7.8 |
106,057 |
391,404 |
-356 |
Hover/Click |
Apr22 |
211215 |
1774.3 |
1783.3 |
1755.4 |
1766.9 |
-7.8 |
5,017 |
55,376 |
+2,540 |
Hover/Click |
Jun22 |
211215 |
1777.2 |
1785.5 |
1757.6 |
1769.0 |
-7.8 |
4,425 |
25,022 |
-233 |
Hover/Click |
Aug22 |
211215 |
1775.4 |
1786.4 |
1763.2 |
1771.5 |
-7.8 |
3,558 |
10,876 |
+1,901 |
Hover/Click |
Oct22 |
211215 |
1781.4 |
1787.0 |
1763.8 |
1773.6 |
-7.7 |
196 |
5,084 |
+10 |
Hover/Click |
Dec22 |
211215 |
1784.7 |
1792.6 |
1768.4 |
1776.1 |
-7.8 |
671 |
12,900 |
+281 |
Hover/Click |
Feb23 |
211215 |
1784.1 |
1784.1 |
1779.0 |
1779.0 |
-7.8 |
46 |
1,369 |
+20 |
Hover/Click |
Apr23 |
211215 |
1782.0 |
1782.0 |
1782.0 |
1782.0 |
-7.8 |
0 |
18 |
+0 |
Hover/Click |
Jun23 |
211215 |
1785.2 |
1785.2 |
1785.2 |
1785.2 |
-7.8 |
0 |
103 |
+0 |
Hover/Click |
Aug23 |
211215 |
1788.2 |
1788.2 |
1788.2 |
1788.2 |
-7.8 |
|
|
|
Hover/Click |
Oct23 |
211215 |
1791.3 |
1791.3 |
1791.3 |
1791.3 |
-7.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
120,540 |
505,001 |
+3,732 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211215 |
2150.0 |
2164.0 |
2150.0 |
2150.8 |
-37.9 |
7 |
617 |
-1 |
Hover/Click |
Mar22 |
211215 |
2194.5 |
2213.0 |
2141.0 |
2154.5 |
-37.9 |
31,877 |
117,096 |
+438 |
Hover/Click |
May22 |
211215 |
2197.5 |
2214.5 |
2144.5 |
2157.4 |
-37.9 |
1,047 |
10,264 |
+23 |
Hover/Click |
Jul22 |
211215 |
2206.0 |
2214.0 |
2155.5 |
2160.5 |
-37.9 |
745 |
4,939 |
-112 |
Hover/Click |
Sep22 |
211215 |
2203.5 |
2219.5 |
2158.5 |
2164.9 |
-38.0 |
228 |
2,130 |
+72 |
Hover/Click |
Dec22 |
211215 |
2220.0 |
2220.0 |
2163.0 |
2172.8 |
-38.7 |
101 |
2,401 |
+0 |
Hover/Click |
Mar23 |
211215 |
2182.3 |
2182.3 |
2182.3 |
2182.3 |
-38.7 |
0 |
229 |
+0 |
Hover/Click |
Total Volume and Open Interest |
34,861 |
140,108 |
+720 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211215 |
915.7 |
918.1 |
886.0 |
894.2 |
-16.7 |
18,293 |
38,841 |
-1,833 |
Hover/Click |
Apr22 |
211215 |
912.4 |
917.6 |
886.1 |
894.1 |
-16.9 |
5,062 |
26,772 |
+2,859 |
Hover/Click |
Jul22 |
211215 |
915.6 |
915.6 |
888.8 |
895.4 |
-16.5 |
79 |
894 |
+32 |
Hover/Click |
Oct22 |
211215 |
900.0 |
912.0 |
892.0 |
897.1 |
-16.8 |
43 |
118 |
+32 |
Hover/Click |
Total Volume and Open Interest |
23,494 |
66,644 |
+1,105 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211215 |
1549.40 |
1549.40 |
1549.40 |
1549.40 |
-71.10 |
0 |
7 |
-2 |
Hover/Click |
Mar22 |
211215 |
1623.00 |
1634.50 |
1531.00 |
1551.60 |
-71.10 |
2,044 |
9,849 |
+247 |
Hover/Click |
Jun22 |
211215 |
1621.50 |
1621.50 |
1550.00 |
1552.30 |
-71.50 |
27 |
63 |
+7 |
Hover/Click |
Total Volume and Open Interest |
2,077 |
9,931 |
+254 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211215 |
426.00 |
427.00 |
412.90 |
417.95 |
-7.45 |
504 |
2,229 |
-126 |
Hover/Click |
Mar22 |
211215 |
426.60 |
427.75 |
411.95 |
418.25 |
-7.50 |
34,524 |
106,917 |
-848 |
Hover/Click |
May22 |
211215 |
425.75 |
427.05 |
411.65 |
417.75 |
-7.35 |
5,405 |
26,333 |
+257 |
Hover/Click |
Jul22 |
211215 |
426.00 |
426.00 |
411.05 |
417.10 |
-7.30 |
3,086 |
16,508 |
+6 |
Hover/Click |
Sep22 |
211215 |
424.65 |
424.65 |
410.50 |
416.30 |
-7.45 |
1,393 |
8,347 |
+711 |
Hover/Click |
Total Volume and Open Interest |
45,698 |
172,911 |
+148 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211215 |
35551 |
35969 |
35389 |
35926 |
+374 |
107,184 |
48,530 |
-15,557 |
Hover/Click |
Mar22 |
211215 |
35456 |
35858 |
35274 |
35816 |
+368 |
182,807 |
74,527 |
+31,201 |
Hover/Click |
Jun22 |
211215 |
35599 |
35704 |
35599 |
35696 |
+373 |
0 |
19 |
+0 |
Hover/Click |
Sep22 |
211215 |
35576 |
35576 |
35576 |
35576 |
+392 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
289,991 |
123,076 |
+15,644 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211215 |
4637.75 |
4715.00 |
4611.25 |
4709.50 |
+72.50 |
1,605,196 |
1,075,493 |
-577,354 |
Hover/Click |
Mar22 |
211215 |
4629.00 |
4705.75 |
4602.00 |
4700.50 |
+72.50 |
2,350,983 |
1,576,041 |
+562,510 |
Hover/Click |
Jun22 |
211215 |
4621.00 |
4697.00 |
4595.00 |
4692.75 |
+72.75 |
379 |
47,990 |
+190 |
Hover/Click |
Sep22 |
211215 |
4688.50 |
4688.50 |
4688.50 |
4688.50 |
+76.50 |
1 |
68 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,956,559 |
2,701,413 |
-14,653 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211215 |
15928.50 |
16302.50 |
15744.50 |
16288.00 |
+363.25 |
286,177 |
134,650 |
-50,894 |
Hover/Click |
Mar22 |
211215 |
15929.00 |
16300.00 |
15740.25 |
16286.25 |
+364.00 |
549,501 |
130,261 |
+53,326 |
Hover/Click |
Jun22 |
211215 |
15945.00 |
16292.25 |
15744.00 |
16284.00 |
+367.00 |
43 |
146 |
+0 |
Hover/Click |
Total Volume and Open Interest |
835,721 |
265,077 |
+2,432 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211215 |
2740.30 |
2771.40 |
2709.00 |
2767.60 |
+28.70 |
20,541 |
7,958 |
-13,722 |
Hover/Click |
Mar22 |
211215 |
2736.10 |
2766.50 |
2703.90 |
2762.50 |
+29.00 |
33,197 |
33,408 |
+12,631 |
Hover/Click |
Jun22 |
211215 |
2777.80 |
2777.80 |
2777.80 |
2777.80 |
+30.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
53,738 |
41,366 |
-1,091 |
|
Volatility Index(CBOE) |
Dec21 |
211215 |
21.55 |
22.55 |
19.00 |
19.08 |
-2.21 |
76,694 |
67,874 |
-6,468 |
|
Jan22 |
211215 |
23.65 |
24.50 |
21.90 |
21.97 |
-1.51 |
46,029 |
117,076 |
+2,127 |
|
Feb22 |
211215 |
24.75 |
25.32 |
23.31 |
23.37 |
-1.26 |
18,987 |
47,730 |
+1,421 |
|
Mar22 |
211215 |
25.60 |
26.07 |
24.37 |
24.42 |
-1.12 |
8,617 |
30,926 |
+966 |
|
Total Volume and Open Interest |
159,865 |
302,746 |
-264 |
|
S & P 600(CME) |
Dec21 |
211215 |
1364.00 |
1364.00 |
1364.00 |
1364.00 |
+18.40 |
|
|
|
|
Mar22 |
211215 |
1364.90 |
1364.90 |
1364.90 |
1364.90 |
+18.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211215 |
2164.30 |
2201.90 |
2130.10 |
2198.10 |
+36.80 |
258,168 |
184,450 |
-121,821 |
Hover/Click |
Mar22 |
211215 |
2160.30 |
2199.00 |
2127.00 |
2195.00 |
+37.50 |
365,130 |
325,966 |
+154,567 |
Hover/Click |
Jun22 |
211215 |
2127.00 |
2191.80 |
2127.00 |
2191.80 |
+38.10 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
623,298 |
510,424 |
+32,746 |
|
Nikkei 225(CME) |
Mar22 |
211215 |
28325 |
28945 |
28295 |
28925 |
+570 |
3,710 |
15,594 |
+90 |
|
Jun22 |
211215 |
28680 |
28680 |
28680 |
28680 |
+515 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
3,710 |
15,614 |
+90 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
211215 |
28410 |
28480 |
28120 |
28455 |
+90 |
36,771 |
82,468 |
+903 |
|
Jun22 |
211215 |
28250 |
28250 |
28250 |
28250 |
+90 |
0 |
3,014 |
+0 |
|
Sep22 |
211215 |
28220 |
28220 |
28220 |
28220 |
+95 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
36,771 |
111,313 |
+903 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
211215 |
28250 |
28470 |
28235 |
28470 |
+130 |
284,949 |
229,514 |
+6,345 |
|
Jun22 |
211215 |
28140 |
28230 |
27880 |
28210 |
+100 |
6,427 |
2,611 |
+27 |
|
Sep22 |
211215 |
28110 |
28170 |
27840 |
28170 |
+130 |
60 |
347 |
+12 |
|
Total Volume and Open Interest |
315,087 |
289,126 |
+7,260 |
|
Nikkei 225(JPX) |
Mar22 |
211215 |
28250 |
28470 |
28240 |
28470 |
+130 |
20,624 |
183,970 |
+1,487 |
|
Jun22 |
211215 |
28000 |
28210 |
28000 |
28210 |
+100 |
148 |
7,093 |
+96 |
|
Sep22 |
211215 |
28050 |
28170 |
28050 |
28170 |
+130 |
0 |
1,288 |
+0 |
|
Total Volume and Open Interest |
20,772 |
239,898 |
+1,583 |
|
Nikkei 225(CME) Yen |
Mar22 |
211215 |
28250 |
28880 |
28210 |
28865 |
+595 |
24,842 |
41,328 |
-442 |
|
Jun22 |
211215 |
28615 |
28615 |
28015 |
28615 |
+575 |
|
|
|
|
Sep22 |
211215 |
28535 |
28535 |
28535 |
28535 |
+530 |
|
|
|
|
Total Volume and Open Interest |
24,842 |
41,380 |
-442 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211209 |
28625 |
28625 |
28625 |
28625 |
-265 |
|
|
|
|
Mar22 |
211215 |
28870 |
28870 |
28870 |
28870 |
+600 |
|
|
|
|
Jun22 |
211215 |
28620 |
28620 |
28620 |
28620 |
+580 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211215 |
6911.0 |
7021.5 |
6888.5 |
6927.0 |
+32.5 |
134,528 |
239,515 |
-15,793 |
|
Jan22 |
211215 |
6888.0 |
7011.0 |
6878.5 |
6916.0 |
+32.5 |
84,023 |
21,246 |
+8,706 |
|
Feb22 |
211215 |
6912.0 |
6912.0 |
6912.0 |
6912.0 |
+32.5 |
|
|
|
|
Mar22 |
211215 |
6912.5 |
6931.5 |
6872.5 |
6909.0 |
+33.5 |
1,907 |
3,245 |
+71 |
|
Jun22 |
211215 |
6761.0 |
6761.0 |
6761.0 |
6761.0 |
+31.0 |
|
|
|
|
Sep22 |
211215 |
6746.0 |
6746.0 |
6746.0 |
6746.0 |
+32.5 |
|
|
|
|
Total Volume and Open Interest |
220,458 |
276,511 |
-7,016 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec21 |
211215 |
23589 |
23745 |
23326 |
23397 |
-201 |
114,673 |
108,664 |
+1,976 |
|
Jan22 |
211215 |
23591 |
23747 |
23340 |
23399 |
-201 |
1,162 |
3,153 |
+240 |
|
Total Volume and Open Interest |
116,144 |
122,263 |
+2,203 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211215 |
15536.0 |
15639.0 |
15447.0 |
15488.0 |
+8.0 |
71,535 |
75,123 |
+612 |
|
Mar22 |
211215 |
15520.0 |
15625.0 |
15435.0 |
15474.0 |
+9.0 |
15,533 |
18,581 |
+9,710 |
|
Jun22 |
211215 |
15515.0 |
15515.0 |
15512.0 |
15512.0 |
+9.0 |
17 |
4,669 |
+6 |
|
Total Volume and Open Interest |
87,085 |
98,373 |
+10,328 |
|
Mini-DAX(EUREX) |
Dec21 |
211215 |
15521.0 |
15637.0 |
15448.0 |
15488.0 |
+8.0 |
35,726 |
18,371 |
+758 |
|
Mar22 |
211215 |
15489.0 |
15620.0 |
15436.0 |
15474.0 |
+9.0 |
1,962 |
3,012 |
+842 |
|
Jun22 |
211215 |
15534.0 |
15540.0 |
15512.0 |
15512.0 |
+9.0 |
7 |
32 |
+2 |
|
Total Volume and Open Interest |
37,695 |
21,415 |
+1,602 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211215 |
4168 |
4218 |
4141 |
4162 |
+11 |
1,698,674 |
3,216,709 |
+235,810 |
|
Mar22 |
211215 |
4148 |
4200 |
4123 |
4144 |
+11 |
1,219,239 |
1,559,802 |
+704,204 |
|
Jun22 |
211215 |
4069 |
4069 |
4069 |
4069 |
+10 |
267 |
37,584 |
+157 |
|
Total Volume and Open Interest |
2,918,680 |
4,826,308 |
+940,671 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211215 |
12402 |
12632 |
12388 |
12526 |
+97 |
87,217 |
175,886 |
+16,303 |
|
Mar22 |
211215 |
12310 |
12517 |
12276 |
12410 |
+93 |
65,510 |
64,174 |
+46,014 |
|
Jun22 |
211215 |
12237 |
12237 |
12237 |
12237 |
+94 |
625 |
5,564 |
+625 |
|
Total Volume and Open Interest |
153,352 |
245,624 |
+62,942 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211215 |
7230.00 |
7237.50 |
7165.50 |
7176.50 |
-48.50 |
387,817 |
327,246 |
-193,472 |
|
Mar22 |
211215 |
7159.50 |
7174.50 |
7102.00 |
7112.50 |
-48.50 |
309,766 |
335,793 |
+223,154 |
|
Jun22 |
211215 |
7052.50 |
7052.50 |
7052.50 |
7052.50 |
-47.50 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
697,583 |
663,196 |
+29,682 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211215 |
7380.0 |
7385.0 |
7303.0 |
7313.0 |
-67.0 |
111,914 |
199,652 |
-26,996 |
|
Mar22 |
211215 |
7278.0 |
7286.0 |
7204.0 |
7213.0 |
-68.0 |
84,450 |
72,616 |
+55,756 |
|
Jun22 |
211215 |
7213.0 |
7213.0 |
7213.0 |
7213.0 |
-68.0 |
|
|
|
|
Total Volume and Open Interest |
196,371 |
272,276 |
+28,767 |
|
FTSE MIB(ISE) |
Dec21 |
211215 |
26595.00 |
26950.00 |
26540.00 |
26675.00 |
+98.00 |
39,040 |
104,620 |
+8,527 |
|
Mar22 |
211215 |
26505.00 |
26825.00 |
26420.00 |
26553.00 |
+98.00 |
22,022 |
22,193 |
+16,096 |
|
Jun22 |
211215 |
25980.00 |
25985.00 |
25963.00 |
25963.00 |
+123.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
61,062 |
126,820 |
+24,623 |
|
KOSPI 200(KFE) |
Mar22 |
211215 |
388.85 |
391.25 |
388.30 |
390.85 |
+0.40 |
246,305 |
233,538 |
+7,445 |
|
Jun22 |
211215 |
389.25 |
391.35 |
389.10 |
391.05 |
-0.05 |
201 |
9,588 |
+7 |
|
Sep22 |
211215 |
391.70 |
391.70 |
391.70 |
391.70 |
+0.40 |
0 |
785 |
+0 |
|
Total Volume and Open Interest |
246,506 |
260,549 |
+7,452 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan22 |
211215 |
539.70 |
540.40 |
532.60 |
537.60 |
unch |
166 |
1,394 |
+137 |
|
Feb22 |
211215 |
540.10 |
540.10 |
540.10 |
540.10 |
+5.00 |
|
|
|
|
Mar22 |
211215 |
542.60 |
542.60 |
542.60 |
542.60 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|