|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 16, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211216 |
1262.00 |
1280.75 |
1258.75 |
1277.25 |
+14.75 |
102,492 |
140,090 |
-12,688 |
Hover/Click |
Mar22 |
211216 |
1264.00 |
1281.50 |
1261.50 |
1278.25 |
+13.00 |
75,910 |
243,290 |
+2,523 |
Hover/Click |
May22 |
211216 |
1272.00 |
1288.50 |
1270.75 |
1284.00 |
+11.00 |
16,300 |
74,926 |
-490 |
Hover/Click |
Jul22 |
211216 |
1278.75 |
1294.50 |
1277.75 |
1290.25 |
+10.50 |
12,420 |
70,208 |
+467 |
Hover/Click |
Aug22 |
211216 |
1274.25 |
1287.00 |
1272.25 |
1282.25 |
+9.00 |
1,509 |
7,252 |
+385 |
Hover/Click |
Sep22 |
211216 |
1256.00 |
1266.00 |
1256.00 |
1260.50 |
+7.25 |
838 |
6,668 |
+285 |
Hover/Click |
Nov22 |
211216 |
1240.00 |
1252.50 |
1236.50 |
1246.25 |
+5.50 |
5,842 |
68,715 |
+881 |
Hover/Click |
Jan23 |
211216 |
1240.50 |
1252.00 |
1236.50 |
1246.25 |
+5.75 |
762 |
9,501 |
+158 |
Hover/Click |
Mar23 |
211216 |
1229.00 |
1234.00 |
1223.75 |
1228.25 |
+5.00 |
1,293 |
19,080 |
+574 |
Hover/Click |
May23 |
211216 |
1222.00 |
1227.75 |
1218.50 |
1222.50 |
+5.00 |
382 |
4,443 |
+192 |
Hover/Click |
Jul23 |
211216 |
1226.50 |
1229.50 |
1220.75 |
1224.50 |
+5.00 |
59 |
1,025 |
+20 |
Hover/Click |
Aug23 |
211216 |
1217.75 |
1217.75 |
1217.75 |
1217.75 |
+5.00 |
0 |
70 |
+0 |
Hover/Click |
Sep23 |
211216 |
1205.25 |
1205.25 |
1205.25 |
1205.25 |
+5.00 |
0 |
81 |
+0 |
Hover/Click |
Nov23 |
211216 |
1187.50 |
1190.25 |
1185.00 |
1186.00 |
+5.00 |
81 |
1,837 |
+7 |
Hover/Click |
Total Volume and Open Interest |
217,888 |
647,243 |
-7,686 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan22 |
211216 |
372.20 |
375.90 |
370.80 |
372.30 |
+0.10 |
65,033 |
62,835 |
-1,847 |
Hover/Click |
Mar22 |
211216 |
369.10 |
372.20 |
367.10 |
368.70 |
-0.30 |
53,589 |
162,955 |
+5,291 |
Hover/Click |
May22 |
211216 |
368.90 |
372.10 |
367.00 |
368.00 |
-1.20 |
18,631 |
72,622 |
+528 |
Hover/Click |
Jul22 |
211216 |
371.60 |
374.40 |
369.30 |
369.70 |
-2.00 |
10,960 |
44,561 |
-278 |
Hover/Click |
Aug22 |
211216 |
370.80 |
373.20 |
368.40 |
368.60 |
-2.00 |
2,340 |
9,452 |
-503 |
Hover/Click |
Sep22 |
211216 |
370.30 |
370.50 |
365.80 |
366.00 |
-2.40 |
1,277 |
8,304 |
+7 |
Hover/Click |
Oct22 |
211216 |
365.50 |
366.60 |
361.70 |
361.90 |
-2.90 |
740 |
5,895 |
-47 |
Hover/Click |
Dec22 |
211216 |
365.30 |
366.40 |
361.40 |
361.80 |
-3.00 |
2,848 |
17,278 |
+93 |
Hover/Click |
Jan23 |
211216 |
360.40 |
363.60 |
359.00 |
359.10 |
-3.40 |
86 |
1,406 |
-20 |
Hover/Click |
Mar23 |
211216 |
351.80 |
355.30 |
351.20 |
351.20 |
-3.90 |
96 |
1,516 |
-1 |
Hover/Click |
Total Volume and Open Interest |
155,626 |
389,271 |
+3,214 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan22 |
211216 |
53.47 |
55.23 |
53.36 |
54.65 |
+1.18 |
49,575 |
65,591 |
-3,036 |
Hover/Click |
Mar22 |
211216 |
53.49 |
55.26 |
53.38 |
54.73 |
+1.22 |
51,868 |
140,460 |
+6,267 |
Hover/Click |
May22 |
211216 |
53.49 |
55.19 |
53.39 |
54.76 |
+1.27 |
21,239 |
72,336 |
+357 |
Hover/Click |
Jul22 |
211216 |
53.48 |
55.06 |
53.35 |
54.73 |
+1.31 |
19,069 |
58,391 |
+3,546 |
Hover/Click |
Aug22 |
211216 |
53.15 |
54.71 |
53.10 |
54.52 |
+1.42 |
3,168 |
8,043 |
+255 |
Hover/Click |
Sep22 |
211216 |
53.05 |
54.42 |
53.05 |
54.32 |
+1.45 |
3,291 |
10,066 |
+908 |
Hover/Click |
Oct22 |
211216 |
52.71 |
54.25 |
52.71 |
54.15 |
+1.43 |
2,470 |
8,075 |
+43 |
Hover/Click |
Dec22 |
211216 |
52.78 |
54.26 |
52.74 |
54.11 |
+1.33 |
7,780 |
35,153 |
+2,285 |
Hover/Click |
Jan23 |
211216 |
54.05 |
54.17 |
54.05 |
54.05 |
+1.33 |
76 |
1,084 |
+21 |
Hover/Click |
Mar23 |
211216 |
53.77 |
53.94 |
53.76 |
53.92 |
+1.32 |
62 |
1,280 |
+16 |
Hover/Click |
Total Volume and Open Interest |
158,784 |
405,731 |
+10,688 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211216 |
999.8 |
1004.5 |
994.1 |
1001.0 |
+1.3 |
7,734 |
17,464 |
-2,941 |
Hover/Click |
Mar22 |
211216 |
978.6 |
988.7 |
975.6 |
985.7 |
+7.1 |
10,336 |
82,264 |
+712 |
Hover/Click |
May22 |
211216 |
937.6 |
952.3 |
937.6 |
949.5 |
+7.1 |
3,109 |
45,301 |
+424 |
Hover/Click |
Jul22 |
211216 |
885.6 |
901.0 |
885.5 |
899.7 |
+7.6 |
800 |
19,987 |
-314 |
Hover/Click |
Nov22 |
211216 |
755.6 |
763.0 |
754.8 |
758.7 |
-3.0 |
494 |
17,174 |
+111 |
Hover/Click |
Total Volume and Open Interest |
22,476 |
185,010 |
-2,008 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
211216 |
587.50 |
592.00 |
584.50 |
591.25 |
+5.50 |
117,292 |
740,131 |
+2,894 |
Hover/Click |
May22 |
211216 |
589.00 |
593.50 |
586.00 |
592.75 |
+5.50 |
21,644 |
231,709 |
+330 |
Hover/Click |
Jul22 |
211216 |
588.00 |
592.50 |
585.50 |
591.75 |
+5.25 |
21,621 |
203,661 |
+1,245 |
Hover/Click |
Sep22 |
211216 |
559.50 |
563.25 |
557.00 |
563.00 |
+4.50 |
7,400 |
73,633 |
-25 |
Hover/Click |
Dec22 |
211216 |
544.00 |
547.50 |
542.50 |
547.25 |
+3.50 |
13,829 |
181,858 |
+41 |
Hover/Click |
Mar23 |
211216 |
551.25 |
554.75 |
550.00 |
554.50 |
+3.25 |
722 |
10,727 |
+194 |
Hover/Click |
May23 |
211216 |
553.25 |
557.00 |
552.75 |
557.00 |
+3.00 |
55 |
1,128 |
+0 |
Hover/Click |
Jul23 |
211216 |
552.75 |
555.75 |
551.00 |
555.75 |
+3.00 |
124 |
7,409 |
+46 |
Hover/Click |
Sep23 |
211216 |
510.00 |
510.50 |
510.00 |
510.50 |
+2.25 |
0 |
309 |
+0 |
Hover/Click |
Dec23 |
211216 |
500.00 |
501.75 |
499.50 |
501.50 |
+1.25 |
258 |
7,220 |
+127 |
Hover/Click |
Total Volume and Open Interest |
182,946 |
1,459,239 |
+4,750 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
211216 |
757.50 |
773.00 |
751.25 |
770.50 |
+14.50 |
34,152 |
183,147 |
+1,236 |
Hover/Click |
May22 |
211216 |
763.25 |
777.50 |
757.25 |
775.00 |
+13.00 |
7,387 |
44,471 |
+690 |
Hover/Click |
Jul22 |
211216 |
757.50 |
771.00 |
752.25 |
768.50 |
+11.50 |
6,568 |
71,060 |
+84 |
Hover/Click |
Sep22 |
211216 |
761.50 |
773.75 |
755.50 |
771.00 |
+11.25 |
2,443 |
20,074 |
+117 |
Hover/Click |
Dec22 |
211216 |
765.25 |
777.25 |
759.50 |
774.50 |
+10.75 |
1,246 |
32,186 |
+141 |
Hover/Click |
Mar23 |
211216 |
766.25 |
778.25 |
760.50 |
775.50 |
+10.75 |
144 |
5,386 |
+42 |
Hover/Click |
Total Volume and Open Interest |
51,961 |
361,469 |
+2,268 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
211216 |
785.50 |
807.25 |
781.75 |
803.75 |
+18.25 |
13,399 |
118,354 |
-704 |
Hover/Click |
May22 |
211216 |
787.00 |
808.25 |
783.75 |
804.75 |
+17.25 |
3,805 |
28,355 |
-271 |
Hover/Click |
Jul22 |
211216 |
782.00 |
800.25 |
777.25 |
796.50 |
+14.75 |
3,632 |
41,635 |
-332 |
Hover/Click |
Sep22 |
211216 |
787.75 |
800.50 |
778.75 |
797.75 |
+14.00 |
997 |
13,338 |
-83 |
Hover/Click |
Dec22 |
211216 |
787.50 |
804.25 |
783.00 |
801.50 |
+12.75 |
484 |
10,988 |
+211 |
Hover/Click |
Mar23 |
211216 |
799.50 |
800.25 |
796.75 |
800.25 |
+12.75 |
10 |
926 |
-1 |
Hover/Click |
May23 |
211216 |
788.50 |
788.50 |
788.50 |
788.50 |
+12.25 |
0 |
158 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,340 |
215,040 |
-1,186 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
211216 |
1011.75 |
1029.75 |
1003.75 |
1026.75 |
+17.50 |
3,196 |
47,696 |
-640 |
Hover/Click |
May22 |
211216 |
1001.00 |
1019.00 |
994.75 |
1016.00 |
+16.25 |
942 |
15,019 |
-12 |
Hover/Click |
Jul22 |
211216 |
979.50 |
990.00 |
967.50 |
986.50 |
+15.25 |
143 |
4,822 |
-28 |
Hover/Click |
Sep22 |
211216 |
914.75 |
931.25 |
914.00 |
929.50 |
+14.25 |
174 |
5,770 |
+75 |
Hover/Click |
Dec22 |
211216 |
909.75 |
920.00 |
906.75 |
920.00 |
+11.00 |
60 |
1,456 |
+37 |
Hover/Click |
Mar23 |
211216 |
912.25 |
912.25 |
912.25 |
912.25 |
+12.00 |
3 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,518 |
74,788 |
-667 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
211216 |
712.00 |
714.50 |
706.00 |
711.75 |
+0.75 |
454 |
3,568 |
+88 |
Hover/Click |
May22 |
211216 |
690.00 |
690.00 |
680.00 |
686.75 |
-3.00 |
36 |
603 |
+5 |
Hover/Click |
Jul22 |
211216 |
637.25 |
640.25 |
636.50 |
640.25 |
-3.00 |
11 |
335 |
+5 |
Hover/Click |
Sep22 |
211216 |
553.50 |
553.50 |
549.00 |
549.00 |
-1.75 |
7 |
216 |
-1 |
Hover/Click |
Total Volume and Open Interest |
523 |
4,852 |
+100 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
211216 |
13.61 |
13.80 |
13.61 |
13.74 |
+0.14 |
775 |
4,406 |
-412 |
Hover/Click |
Mar22 |
211216 |
13.86 |
14.06 |
13.85 |
13.98 |
+0.13 |
858 |
3,563 |
+455 |
Hover/Click |
May22 |
211216 |
14.19 |
14.19 |
14.19 |
14.19 |
+0.14 |
0 |
89 |
+0 |
Hover/Click |
Jul22 |
211216 |
14.30 |
14.30 |
14.30 |
14.30 |
+0.07 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,633 |
8,168 |
+43 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211216 |
135.100 |
135.685 |
134.650 |
135.285 |
+0.285 |
1,067 |
7,337 |
-572 |
Hover/Click |
Feb22 |
211216 |
136.630 |
137.350 |
135.800 |
137.050 |
+0.470 |
9,962 |
125,977 |
+1 |
Hover/Click |
Apr22 |
211216 |
140.880 |
141.350 |
140.050 |
140.950 |
+0.015 |
5,195 |
79,608 |
+288 |
Hover/Click |
Jun22 |
211216 |
136.450 |
136.950 |
135.825 |
136.550 |
-0.050 |
4,107 |
59,296 |
-306 |
Hover/Click |
Aug22 |
211216 |
135.500 |
135.985 |
134.900 |
135.685 |
+0.150 |
2,188 |
22,974 |
+187 |
Hover/Click |
Oct22 |
211216 |
137.880 |
138.580 |
137.630 |
138.330 |
+0.250 |
605 |
8,459 |
+35 |
Hover/Click |
Total Volume and Open Interest |
23,430 |
308,657 |
-312 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
211216 |
163.785 |
163.785 |
161.500 |
162.580 |
-0.855 |
3,026 |
11,161 |
-663 |
Hover/Click |
Mar22 |
211216 |
164.550 |
164.850 |
163.200 |
164.330 |
-0.155 |
3,183 |
16,079 |
+230 |
Hover/Click |
Apr22 |
211216 |
166.500 |
167.800 |
166.130 |
167.285 |
-0.065 |
1,048 |
4,351 |
-46 |
Hover/Click |
May22 |
211216 |
169.000 |
169.800 |
168.100 |
169.350 |
+0.150 |
490 |
4,247 |
-1 |
Hover/Click |
Aug22 |
211216 |
176.300 |
177.500 |
175.750 |
176.880 |
+0.280 |
163 |
3,859 |
+59 |
Hover/Click |
Sep22 |
211216 |
177.080 |
178.185 |
176.785 |
177.985 |
+0.500 |
37 |
817 |
+9 |
Hover/Click |
Oct22 |
211216 |
177.350 |
178.285 |
177.350 |
177.750 |
-0.435 |
13 |
241 |
+8 |
Hover/Click |
Total Volume and Open Interest |
7,960 |
40,948 |
-404 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
211216 |
79.680 |
80.800 |
79.600 |
80.350 |
+1.020 |
11,229 |
75,823 |
-1,315 |
Hover/Click |
Apr22 |
211216 |
84.350 |
85.150 |
84.200 |
84.880 |
+0.680 |
4,693 |
50,468 |
-26 |
Hover/Click |
May22 |
211216 |
89.430 |
90.050 |
89.430 |
90.050 |
+0.620 |
13 |
1,529 |
+2 |
|
Jun22 |
211216 |
95.700 |
96.530 |
95.350 |
96.100 |
+0.470 |
2,756 |
34,161 |
+288 |
Hover/Click |
Jul22 |
211216 |
96.330 |
96.800 |
95.800 |
96.480 |
+0.480 |
901 |
14,010 |
-125 |
Hover/Click |
Aug22 |
211216 |
95.480 |
96.130 |
95.250 |
95.830 |
+0.380 |
1,445 |
16,067 |
-233 |
Hover/Click |
Oct22 |
211216 |
82.050 |
82.480 |
81.980 |
82.280 |
+0.280 |
554 |
7,393 |
+92 |
Hover/Click |
Dec22 |
211216 |
75.680 |
75.950 |
75.680 |
75.850 |
+0.220 |
186 |
1,861 |
+34 |
Hover/Click |
Total Volume and Open Interest |
21,808 |
201,572 |
-13,030 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
211216 |
18.48 |
18.54 |
18.48 |
18.49 |
-0.08 |
75 |
4,412 |
+0 |
Hover/Click |
Jan22 |
211216 |
19.80 |
19.86 |
19.55 |
19.61 |
-0.19 |
320 |
4,179 |
+29 |
Hover/Click |
Feb22 |
211216 |
19.98 |
20.07 |
19.85 |
19.94 |
unch |
211 |
3,670 |
+60 |
Hover/Click |
Mar22 |
211216 |
19.83 |
19.90 |
19.80 |
19.85 |
+0.02 |
175 |
3,132 |
+63 |
Hover/Click |
Apr22 |
211216 |
19.61 |
19.71 |
19.59 |
19.70 |
+0.05 |
111 |
2,116 |
+0 |
Hover/Click |
May22 |
211216 |
19.65 |
19.71 |
19.58 |
19.68 |
unch |
71 |
2,073 |
+11 |
Hover/Click |
Jun22 |
211216 |
19.65 |
19.73 |
19.65 |
19.70 |
unch |
81 |
1,869 |
+24 |
Hover/Click |
Jul22 |
211216 |
19.70 |
19.82 |
19.70 |
19.82 |
+0.03 |
50 |
1,184 |
+16 |
Hover/Click |
Aug22 |
211216 |
19.81 |
19.84 |
19.75 |
19.81 |
unch |
54 |
1,126 |
+28 |
Hover/Click |
Sep22 |
211216 |
19.81 |
19.85 |
19.72 |
19.81 |
unch |
53 |
957 |
+21 |
Hover/Click |
Oct22 |
211216 |
19.63 |
19.79 |
19.63 |
19.75 |
+0.02 |
39 |
729 |
+13 |
Hover/Click |
Nov22 |
211216 |
19.45 |
19.65 |
19.44 |
19.58 |
+0.13 |
54 |
724 |
+31 |
Hover/Click |
Dec22 |
211216 |
19.15 |
19.40 |
19.15 |
19.31 |
+0.10 |
57 |
774 |
+21 |
Hover/Click |
Total Volume and Open Interest |
1,361 |
27,307 |
+322 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec21 |
211215 |
2627 |
2627 |
2627 |
2627 |
+43 |
1 |
1 |
-1 |
Hover/Click |
Mar22 |
211216 |
2561 |
2567 |
2497 |
2547 |
unch |
19,014 |
101,235 |
-3,795 |
Hover/Click |
May22 |
211216 |
2578 |
2584 |
2519 |
2569 |
+1 |
8,640 |
45,744 |
+435 |
Hover/Click |
Jul22 |
211216 |
2576 |
2583 |
2525 |
2574 |
+4 |
4,579 |
28,945 |
-785 |
Hover/Click |
Sep22 |
211216 |
2580 |
2581 |
2525 |
2574 |
+3 |
2,047 |
19,720 |
-160 |
Hover/Click |
Dec22 |
211216 |
2572 |
2572 |
2520 |
2566 |
+3 |
1,304 |
19,000 |
-72 |
Hover/Click |
Mar23 |
211216 |
2564 |
2565 |
2513 |
2554 |
-3 |
136 |
13,702 |
+64 |
Hover/Click |
Total Volume and Open Interest |
35,740 |
235,259 |
-4,304 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec21 |
211216 |
236.95 |
236.95 |
236.95 |
236.95 |
-0.45 |
1 |
405 |
+0 |
Hover/Click |
Mar22 |
211216 |
239.15 |
240.40 |
233.25 |
236.85 |
-0.45 |
12,347 |
119,920 |
-780 |
Hover/Click |
May22 |
211216 |
239.95 |
240.55 |
233.60 |
237.00 |
-0.50 |
5,295 |
50,937 |
-368 |
Hover/Click |
Jul22 |
211216 |
238.65 |
239.90 |
233.10 |
236.55 |
-0.45 |
2,174 |
32,823 |
-21 |
Hover/Click |
Sep22 |
211216 |
237.30 |
238.30 |
231.90 |
235.70 |
unch |
1,469 |
17,036 |
-175 |
Hover/Click |
Dec22 |
211216 |
236.25 |
236.35 |
230.55 |
234.20 |
+0.30 |
524 |
22,113 |
-24 |
Hover/Click |
Total Volume and Open Interest |
22,099 |
260,063 |
-1,293 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211216 |
134.80 |
141.00 |
132.35 |
137.40 |
+2.85 |
1,592 |
3,923 |
-743 |
Hover/Click |
Mar22 |
211216 |
130.00 |
130.95 |
127.35 |
130.25 |
+0.30 |
1,112 |
6,473 |
+665 |
Hover/Click |
May22 |
211216 |
129.15 |
131.00 |
128.35 |
130.45 |
+0.10 |
42 |
947 |
+10 |
Hover/Click |
Jul22 |
211216 |
132.00 |
132.00 |
132.00 |
132.00 |
-0.05 |
1 |
105 |
+0 |
Hover/Click |
Sep22 |
211216 |
134.35 |
134.35 |
134.35 |
134.35 |
-0.05 |
1 |
2 |
+1 |
Hover/Click |
Nov22 |
211216 |
135.85 |
135.85 |
135.85 |
135.85 |
-0.05 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,748 |
11,452 |
-67 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211216 |
19.40 |
19.53 |
19.19 |
19.40 |
+0.11 |
31,851 |
348,288 |
-597 |
Hover/Click |
May22 |
211216 |
19.01 |
19.15 |
18.86 |
19.04 |
+0.11 |
13,362 |
151,955 |
+1,602 |
Hover/Click |
Jul22 |
211216 |
18.75 |
18.86 |
18.59 |
18.76 |
+0.09 |
12,119 |
117,888 |
+283 |
Hover/Click |
Oct22 |
211216 |
18.71 |
18.73 |
18.48 |
18.65 |
+0.09 |
6,804 |
110,805 |
+873 |
Hover/Click |
Mar23 |
211216 |
18.61 |
18.65 |
18.44 |
18.58 |
+0.07 |
2,863 |
56,317 |
+211 |
Hover/Click |
May23 |
211216 |
17.66 |
17.66 |
17.47 |
17.59 |
+0.06 |
1,388 |
26,964 |
+697 |
Hover/Click |
Jul23 |
211216 |
17.00 |
17.00 |
16.83 |
16.93 |
+0.06 |
1,099 |
26,023 |
+253 |
Hover/Click |
Oct23 |
211216 |
16.55 |
16.55 |
16.45 |
16.52 |
+0.02 |
683 |
22,130 |
+77 |
Hover/Click |
Total Volume and Open Interest |
70,383 |
874,996 |
+3,462 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Dec21 |
211214 |
1610 |
1610 |
1610 |
1610 |
+39 |
739 |
4,110 |
+0 |
Hover/Click |
Mar22 |
211216 |
1724 |
1729 |
1690 |
1717 |
-3 |
6,937 |
75,658 |
-1,073 |
Hover/Click |
May22 |
211216 |
1755 |
1759 |
1723 |
1748 |
-4 |
3,753 |
38,557 |
-420 |
Hover/Click |
Jul22 |
211216 |
1754 |
1759 |
1725 |
1749 |
-5 |
1,268 |
33,193 |
+204 |
Hover/Click |
Sep22 |
211216 |
1751 |
1757 |
1724 |
1746 |
-5 |
791 |
41,231 |
-85 |
Hover/Click |
Dec22 |
211216 |
1750 |
1756 |
1726 |
1746 |
-4 |
866 |
48,331 |
+40 |
Hover/Click |
Mar23 |
211216 |
1745 |
1750 |
1721 |
1740 |
-5 |
907 |
21,625 |
-166 |
Hover/Click |
Total Volume and Open Interest |
14,566 |
274,314 |
-4,483 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211216 |
505.20 |
509.30 |
501.10 |
504.40 |
+1.20 |
2,506 |
30,550 |
+277 |
Hover/Click |
May22 |
211216 |
502.40 |
505.90 |
498.10 |
502.00 |
+2.20 |
659 |
11,566 |
-33 |
Hover/Click |
Aug22 |
211216 |
496.60 |
498.20 |
493.20 |
497.00 |
+3.00 |
378 |
7,739 |
-28 |
Hover/Click |
Oct22 |
211216 |
490.80 |
490.80 |
487.70 |
489.90 |
+2.70 |
335 |
7,688 |
+28 |
Hover/Click |
Dec22 |
211216 |
488.50 |
488.90 |
486.70 |
487.40 |
+1.60 |
213 |
1,909 |
-111 |
Hover/Click |
Total Volume and Open Interest |
4,248 |
60,936 |
+82 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
211216 |
105.88 |
109.79 |
105.88 |
109.68 |
+3.89 |
8,779 |
121,851 |
-1,697 |
Hover/Click |
May22 |
211216 |
104.55 |
108.25 |
104.53 |
107.93 |
+3.56 |
3,419 |
47,056 |
+220 |
Hover/Click |
Jul22 |
211216 |
102.33 |
105.52 |
102.32 |
105.37 |
+3.23 |
1,604 |
25,032 |
+204 |
Hover/Click |
Oct22 |
211216 |
96.09 |
96.09 |
96.09 |
96.09 |
+1.52 |
1 |
35 |
+0 |
Hover/Click |
Dec22 |
211216 |
89.75 |
90.70 |
89.69 |
90.59 |
+0.88 |
934 |
32,750 |
+13 |
Hover/Click |
Mar23 |
211216 |
86.78 |
87.74 |
86.77 |
87.36 |
+0.66 |
31 |
2,177 |
-7 |
Hover/Click |
Total Volume and Open Interest |
14,807 |
233,174 |
-1,264 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211216 |
1122.1 |
1125.0 |
1105.0 |
1119.1 |
+9.6 |
219 |
1,215 |
-23 |
|
Mar22 |
211216 |
1098.6 |
1105.7 |
1078.8 |
1101.3 |
+19.5 |
150 |
867 |
+25 |
|
May22 |
211216 |
1010.1 |
1010.1 |
1007.7 |
1009.0 |
+28.9 |
20 |
110 |
+11 |
|
Jul22 |
211216 |
969.1 |
969.1 |
969.1 |
969.1 |
+22.8 |
0 |
32 |
+0 |
|
Sep22 |
211216 |
918.9 |
918.9 |
918.9 |
918.9 |
+22.8 |
5 |
15 |
+5 |
|
Nov22 |
211216 |
923.9 |
923.9 |
923.9 |
923.9 |
+22.8 |
0 |
1 |
+0 |
|
Jan23 |
211216 |
923.9 |
923.9 |
923.9 |
923.9 |
+22.8 |
|
|
|
|
Total Volume and Open Interest |
394 |
2,240 |
+18 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan22 |
211216 |
71.48 |
72.99 |
71.03 |
72.38 |
+1.51 |
359,454 |
107,862 |
-22,543 |
Hover/Click |
Feb22 |
211216 |
71.28 |
72.74 |
70.87 |
72.15 |
+1.49 |
177,565 |
298,097 |
+11,913 |
Hover/Click |
Mar22 |
211216 |
70.99 |
72.31 |
70.57 |
71.75 |
+1.39 |
74,922 |
233,664 |
-255 |
Hover/Click |
Apr22 |
211216 |
70.75 |
71.89 |
70.23 |
71.35 |
+1.30 |
32,249 |
93,510 |
-8 |
Hover/Click |
May22 |
211216 |
70.38 |
71.46 |
69.94 |
70.96 |
+1.22 |
24,109 |
75,070 |
+2,382 |
Hover/Click |
Jun22 |
211216 |
70.00 |
71.04 |
69.56 |
70.55 |
+1.14 |
47,351 |
173,912 |
+3,070 |
Hover/Click |
Jul22 |
211216 |
69.96 |
70.57 |
69.26 |
70.13 |
+1.06 |
9,828 |
61,662 |
+444 |
Hover/Click |
Aug22 |
211216 |
69.39 |
70.06 |
68.80 |
69.70 |
+0.99 |
6,174 |
56,825 |
+348 |
Hover/Click |
Sep22 |
211216 |
69.10 |
69.70 |
68.44 |
69.27 |
+0.93 |
11,156 |
83,613 |
-1,149 |
Hover/Click |
Oct22 |
211216 |
68.49 |
69.27 |
68.14 |
68.85 |
+0.88 |
2,913 |
42,459 |
-387 |
Hover/Click |
Nov22 |
211216 |
68.07 |
68.85 |
67.81 |
68.40 |
+0.78 |
3,243 |
46,323 |
+215 |
Hover/Click |
Dec22 |
211216 |
67.72 |
68.49 |
67.30 |
68.00 |
+0.72 |
37,155 |
201,149 |
-841 |
Hover/Click |
Jan23 |
211216 |
67.26 |
67.84 |
67.20 |
67.57 |
+0.64 |
3,384 |
37,815 |
-491 |
Hover/Click |
Feb23 |
211216 |
67.16 |
67.16 |
67.16 |
67.16 |
+0.58 |
1,036 |
26,711 |
+107 |
Hover/Click |
Mar23 |
211216 |
66.27 |
67.25 |
66.27 |
66.79 |
+0.53 |
3,647 |
35,734 |
-1,731 |
Hover/Click |
Apr23 |
211216 |
66.43 |
66.43 |
66.43 |
66.43 |
+0.47 |
1,551 |
18,177 |
+1,399 |
Hover/Click |
Total Volume and Open Interest |
816,260 |
1,953,397 |
-5,859 |
|
e-miNY Crude Oil(NYM) |
Jan22 |
211216 |
71.250 |
72.975 |
70.775 |
72.375 |
+1.500 |
18,774 |
2,605 |
-50 |
|
Feb22 |
211216 |
71.025 |
72.750 |
70.525 |
72.150 |
+1.500 |
3,352 |
2,228 |
+112 |
|
Mar22 |
211216 |
71.250 |
72.250 |
70.600 |
71.750 |
+1.400 |
342 |
685 |
+78 |
|
Apr22 |
211216 |
71.075 |
71.800 |
70.575 |
71.350 |
+1.300 |
35 |
72 |
+0 |
|
May22 |
211216 |
70.500 |
71.000 |
70.400 |
70.950 |
+1.200 |
5 |
61 |
+2 |
|
Jun22 |
211216 |
70.175 |
71.000 |
70.100 |
70.550 |
+1.150 |
13 |
180 |
-5 |
|
Jul22 |
211216 |
69.850 |
70.175 |
69.700 |
70.125 |
+1.050 |
1 |
20 |
+0 |
|
Aug22 |
211216 |
69.700 |
69.700 |
69.700 |
69.700 |
+1.000 |
0 |
7 |
+0 |
|
Sep22 |
211216 |
69.650 |
69.650 |
69.000 |
69.275 |
+0.925 |
0 |
9 |
+0 |
|
Oct22 |
211216 |
68.850 |
68.850 |
68.850 |
68.850 |
+0.875 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
22,527 |
6,145 |
+140 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan22 |
211216 |
223.45 |
227.73 |
222.46 |
226.63 |
+4.59 |
47,586 |
59,045 |
-5,416 |
Hover/Click |
Feb22 |
211216 |
223.34 |
227.37 |
222.18 |
226.28 |
+4.59 |
35,396 |
65,861 |
+2,921 |
Hover/Click |
Mar22 |
211216 |
221.92 |
225.82 |
220.85 |
224.78 |
+4.50 |
19,498 |
41,442 |
+954 |
Hover/Click |
Apr22 |
211216 |
219.83 |
223.42 |
218.69 |
222.43 |
+4.38 |
8,782 |
24,566 |
-75 |
Hover/Click |
May22 |
211216 |
218.12 |
221.57 |
217.50 |
220.74 |
+4.27 |
6,174 |
14,908 |
-207 |
Hover/Click |
Jun22 |
211216 |
217.18 |
220.59 |
216.22 |
219.63 |
+4.06 |
7,221 |
28,033 |
+1,119 |
Hover/Click |
Jul22 |
211216 |
217.22 |
220.13 |
215.95 |
219.13 |
+3.89 |
890 |
9,306 |
+53 |
Hover/Click |
Aug22 |
211216 |
216.73 |
219.84 |
216.20 |
218.82 |
+3.74 |
449 |
5,849 |
+65 |
Hover/Click |
Sep22 |
211216 |
216.79 |
219.75 |
216.73 |
218.77 |
+3.63 |
926 |
7,655 |
-54 |
Hover/Click |
Oct22 |
211216 |
215.85 |
219.30 |
215.85 |
218.66 |
+3.49 |
245 |
4,881 |
+18 |
Hover/Click |
Nov22 |
211216 |
216.77 |
219.11 |
216.77 |
218.44 |
+3.38 |
178 |
3,698 |
-14 |
Hover/Click |
Dec22 |
211216 |
216.55 |
219.12 |
215.90 |
218.11 |
+3.28 |
769 |
18,907 |
+247 |
Hover/Click |
Jan23 |
211216 |
217.82 |
217.82 |
217.82 |
217.82 |
+3.23 |
37 |
3,806 |
+3 |
Hover/Click |
Feb23 |
211216 |
215.80 |
217.17 |
215.80 |
217.17 |
+3.14 |
21 |
836 |
+2 |
Hover/Click |
Total Volume and Open Interest |
128,282 |
304,130 |
-370 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan22 |
211216 |
214.09 |
218.67 |
213.69 |
217.78 |
+5.03 |
56,922 |
76,065 |
-3,967 |
Hover/Click |
Feb22 |
211216 |
212.80 |
217.19 |
212.17 |
216.44 |
+5.21 |
37,670 |
79,429 |
+3,271 |
Hover/Click |
Mar22 |
211216 |
212.80 |
217.14 |
212.26 |
216.44 |
+5.13 |
13,518 |
38,324 |
-703 |
Hover/Click |
Apr22 |
211216 |
223.90 |
227.41 |
222.40 |
226.71 |
+4.98 |
5,999 |
25,489 |
+271 |
Hover/Click |
May22 |
211216 |
222.98 |
226.85 |
222.42 |
226.25 |
+4.79 |
2,936 |
13,383 |
+197 |
Hover/Click |
Jun22 |
211216 |
222.00 |
225.33 |
220.75 |
224.64 |
+4.58 |
3,730 |
20,809 |
-88 |
Hover/Click |
Jul22 |
211216 |
219.59 |
222.70 |
218.50 |
222.30 |
+4.44 |
2,148 |
11,690 |
+295 |
Hover/Click |
Aug22 |
211216 |
216.68 |
219.70 |
215.69 |
219.41 |
+4.29 |
2,065 |
5,240 |
-45 |
Hover/Click |
Sep22 |
211216 |
213.27 |
216.11 |
213.04 |
215.94 |
+4.22 |
2,157 |
12,076 |
+36 |
Hover/Click |
Oct22 |
211216 |
199.32 |
202.25 |
198.70 |
201.97 |
+4.10 |
547 |
4,266 |
+162 |
Hover/Click |
Total Volume and Open Interest |
128,603 |
304,961 |
-382 |
|
e-miNY RBOB Gasoline(NYM) |
Jan22 |
211216 |
217.80 |
217.80 |
217.78 |
217.78 |
+5.03 |
1 |
1 |
+1 |
|
Feb22 |
211216 |
216.44 |
216.44 |
216.44 |
216.44 |
+5.21 |
1 |
1 |
+1 |
|
Mar22 |
211216 |
216.44 |
216.44 |
216.44 |
216.44 |
+5.13 |
|
|
|
|
Apr22 |
211216 |
226.71 |
226.71 |
226.71 |
226.71 |
+4.98 |
|
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan22 |
211216 |
3.814 |
3.976 |
3.729 |
3.766 |
-0.036 |
116,826 |
93,096 |
-12,109 |
Hover/Click |
Feb22 |
211216 |
3.786 |
3.923 |
3.681 |
3.715 |
-0.046 |
44,435 |
101,530 |
+2,674 |
Hover/Click |
Mar22 |
211216 |
3.690 |
3.819 |
3.591 |
3.618 |
-0.050 |
51,888 |
240,022 |
+7,004 |
Hover/Click |
Apr22 |
211216 |
3.637 |
3.748 |
3.542 |
3.558 |
-0.044 |
34,328 |
84,793 |
-4,034 |
Hover/Click |
May22 |
211216 |
3.650 |
3.754 |
3.555 |
3.573 |
-0.041 |
17,221 |
114,063 |
-1,027 |
Hover/Click |
Jun22 |
211216 |
3.699 |
3.806 |
3.605 |
3.620 |
-0.040 |
7,346 |
50,525 |
+1,336 |
Hover/Click |
Jul22 |
211216 |
3.749 |
3.852 |
3.658 |
3.671 |
-0.040 |
6,694 |
40,312 |
+291 |
Hover/Click |
Aug22 |
211216 |
3.768 |
3.870 |
3.677 |
3.687 |
-0.040 |
3,422 |
32,443 |
+95 |
Hover/Click |
Sep22 |
211216 |
3.749 |
3.854 |
3.664 |
3.674 |
-0.040 |
4,682 |
46,192 |
-978 |
Hover/Click |
Oct22 |
211216 |
3.784 |
3.886 |
3.697 |
3.707 |
-0.038 |
12,684 |
75,475 |
+116 |
Hover/Click |
Nov22 |
211216 |
3.936 |
3.977 |
3.799 |
3.806 |
-0.036 |
2,376 |
35,016 |
+330 |
Hover/Click |
Dec22 |
211216 |
4.078 |
4.142 |
3.976 |
3.982 |
-0.031 |
2,442 |
32,751 |
-260 |
Hover/Click |
Jan23 |
211216 |
4.184 |
4.235 |
4.073 |
4.077 |
-0.029 |
5,466 |
40,764 |
-646 |
Hover/Click |
Feb23 |
211216 |
4.048 |
4.113 |
3.982 |
3.982 |
-0.017 |
742 |
11,815 |
+155 |
Hover/Click |
Mar23 |
211216 |
3.783 |
3.808 |
3.699 |
3.702 |
-0.014 |
3,057 |
26,936 |
+624 |
Hover/Click |
Apr23 |
211216 |
3.186 |
3.197 |
3.121 |
3.127 |
-0.009 |
2,078 |
19,690 |
+546 |
Hover/Click |
Total Volume and Open Interest |
319,274 |
1,153,450 |
-5,789 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
211216 |
74.47 |
75.61 |
74.00 |
75.02 |
+1.14 |
277,860 |
315,715 |
-14,931 |
Hover/Click |
Mar22 |
211216 |
74.36 |
75.47 |
73.89 |
74.92 |
+1.14 |
207,670 |
429,880 |
+11,389 |
Hover/Click |
Apr22 |
211216 |
74.02 |
75.10 |
73.55 |
74.56 |
+1.11 |
105,413 |
175,189 |
+1,248 |
Hover/Click |
May22 |
211216 |
73.69 |
74.72 |
73.23 |
74.18 |
+1.05 |
46,134 |
102,455 |
+3,223 |
Hover/Click |
Jun22 |
211216 |
73.36 |
74.34 |
72.88 |
73.80 |
+1.00 |
69,746 |
191,968 |
-1,578 |
Hover/Click |
Jul22 |
211216 |
73.00 |
73.95 |
72.52 |
73.40 |
+0.94 |
17,484 |
80,417 |
-1,018 |
Hover/Click |
Aug22 |
211216 |
72.64 |
73.52 |
72.15 |
72.99 |
+0.88 |
11,828 |
49,938 |
-1,492 |
Hover/Click |
Sep22 |
211216 |
72.37 |
73.13 |
71.78 |
72.57 |
+0.83 |
14,127 |
74,403 |
+1,626 |
Hover/Click |
Oct22 |
211216 |
72.09 |
72.74 |
71.44 |
72.17 |
+0.78 |
3,334 |
34,461 |
+1 |
Hover/Click |
Nov22 |
211216 |
71.79 |
71.79 |
71.79 |
71.79 |
+0.72 |
2,574 |
39,578 |
+248 |
Hover/Click |
Dec22 |
211216 |
71.17 |
71.99 |
70.73 |
71.40 |
+0.66 |
42,790 |
212,126 |
+2,007 |
Hover/Click |
Jan23 |
211216 |
70.75 |
71.18 |
70.63 |
71.03 |
+0.62 |
1,460 |
24,830 |
-184 |
Hover/Click |
Feb23 |
211216 |
70.68 |
70.68 |
70.68 |
70.68 |
+0.57 |
1,886 |
27,461 |
+0 |
Hover/Click |
Mar23 |
211216 |
70.59 |
70.61 |
70.40 |
70.40 |
+0.53 |
1,434 |
22,087 |
+185 |
Hover/Click |
Total Volume and Open Interest |
831,381 |
2,174,161 |
+1,611 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211216 |
647.50 |
656.25 |
641.00 |
653.00 |
+17.50 |
69,053 |
125,530 |
-3,920 |
Hover/Click |
Feb22 |
211216 |
645.75 |
655.25 |
640.25 |
652.00 |
+18.25 |
52,933 |
108,919 |
+779 |
Hover/Click |
Mar22 |
211216 |
642.00 |
651.75 |
637.75 |
648.50 |
+18.00 |
29,338 |
103,769 |
+1,268 |
Hover/Click |
Apr22 |
211216 |
640.00 |
647.50 |
635.00 |
644.25 |
+17.75 |
11,857 |
31,089 |
-1,089 |
Hover/Click |
May22 |
211216 |
636.75 |
643.25 |
630.75 |
640.00 |
+17.00 |
5,386 |
30,399 |
+28 |
Hover/Click |
Jun22 |
211216 |
633.25 |
639.25 |
627.75 |
636.50 |
+16.25 |
17,769 |
76,632 |
+1,968 |
Hover/Click |
Jul22 |
211216 |
631.50 |
636.50 |
626.75 |
634.00 |
+15.50 |
2,841 |
19,642 |
+217 |
Hover/Click |
Aug22 |
211216 |
629.00 |
635.00 |
624.75 |
632.75 |
+15.25 |
1,595 |
12,224 |
+394 |
Hover/Click |
Sep22 |
211216 |
628.00 |
634.25 |
624.25 |
632.00 |
+14.75 |
2,300 |
17,180 |
+111 |
Hover/Click |
Oct22 |
211216 |
627.75 |
633.75 |
625.25 |
631.75 |
+14.50 |
877 |
11,988 |
-154 |
Hover/Click |
Total Volume and Open Interest |
200,083 |
640,218 |
+743 |
|
Ethanol(CBOT) |
Jan22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Aug22 |
211216 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211216 |
71.58 |
72.95 |
71.05 |
72.38 |
+1.51 |
24,432 |
27,498 |
-2,895 |
Hover/Click |
Feb22 |
211216 |
71.38 |
72.74 |
70.89 |
72.15 |
+1.49 |
36,030 |
43,779 |
+2,535 |
Hover/Click |
Mar22 |
211216 |
71.30 |
72.29 |
70.59 |
71.75 |
+1.39 |
29,523 |
47,639 |
+1,053 |
Hover/Click |
Apr22 |
211216 |
70.85 |
71.78 |
70.32 |
71.35 |
+1.30 |
12,720 |
15,031 |
-758 |
Hover/Click |
May22 |
211216 |
70.51 |
71.38 |
69.98 |
70.96 |
+1.22 |
5,816 |
11,433 |
+416 |
Hover/Click |
Jun22 |
211216 |
70.13 |
71.04 |
69.83 |
70.55 |
+1.14 |
11,021 |
64,773 |
-65 |
Hover/Click |
Jul22 |
211216 |
69.74 |
70.43 |
69.53 |
70.13 |
+1.06 |
1,452 |
8,173 |
-73 |
Hover/Click |
Aug22 |
211216 |
69.34 |
69.70 |
69.34 |
69.70 |
+0.99 |
405 |
7,350 |
-91 |
Hover/Click |
Sep22 |
211216 |
68.94 |
69.69 |
68.75 |
69.27 |
+0.93 |
1,772 |
20,069 |
-26 |
Hover/Click |
Oct22 |
211216 |
68.85 |
68.85 |
68.85 |
68.85 |
+0.88 |
836 |
7,063 |
-124 |
Hover/Click |
Nov22 |
211216 |
68.40 |
68.40 |
68.40 |
68.40 |
+0.78 |
829 |
8,012 |
+366 |
Hover/Click |
Dec22 |
211216 |
67.73 |
68.36 |
67.64 |
68.00 |
+0.72 |
8,360 |
78,291 |
-580 |
Hover/Click |
Jan23 |
211216 |
67.57 |
67.57 |
67.57 |
67.57 |
+0.64 |
397 |
3,065 |
+115 |
Hover/Click |
Feb23 |
211216 |
67.16 |
67.16 |
67.16 |
67.16 |
+0.58 |
61 |
1,546 |
-6 |
Hover/Click |
Mar23 |
211216 |
66.79 |
66.79 |
66.79 |
66.79 |
+0.53 |
41 |
7,137 |
+0 |
Hover/Click |
Apr23 |
211216 |
66.43 |
66.43 |
66.43 |
66.43 |
+0.47 |
6 |
1,642 |
+0 |
Hover/Click |
Total Volume and Open Interest |
135,940 |
437,256 |
-383 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
211216 |
96.375 |
96.405 |
95.810 |
96.015 |
-0.467 |
13,313 |
51,416 |
+26 |
Hover/Click |
Jun22 |
211216 |
96.375 |
96.375 |
95.840 |
95.980 |
-0.487 |
67 |
672 |
+1 |
Hover/Click |
Sep22 |
211216 |
95.880 |
95.880 |
95.880 |
95.880 |
-0.583 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,380 |
52,098 |
+27 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
71.73 |
72.27 |
71.49 |
71.74 |
+0.28 |
68,775 |
196,200 |
+1,093 |
Hover/Click |
Jun22 |
211216 |
71.60 |
72.27 |
71.52 |
71.75 |
+0.27 |
20 |
294 |
-4 |
Hover/Click |
Sep22 |
211216 |
71.73 |
72.16 |
71.73 |
71.73 |
+0.25 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,976 |
197,405 |
+1,098 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
132.65 |
133.78 |
132.47 |
133.11 |
+0.69 |
77,593 |
209,161 |
+695 |
Hover/Click |
Jun22 |
211216 |
132.65 |
133.67 |
132.57 |
133.02 |
+0.67 |
31 |
1,313 |
+8 |
Hover/Click |
Sep22 |
211216 |
132.89 |
133.31 |
132.89 |
132.89 |
+0.67 |
0 |
323 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,309 |
213,210 |
+759 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
77.93 |
78.36 |
77.78 |
78.16 |
+0.45 |
71,157 |
131,446 |
+447 |
Hover/Click |
Jun22 |
211216 |
77.75 |
78.31 |
77.75 |
78.11 |
+0.46 |
68 |
5,228 |
+28 |
Hover/Click |
Sep22 |
211216 |
78.06 |
78.11 |
78.01 |
78.01 |
+0.47 |
12 |
329 |
+7 |
Hover/Click |
Dec22 |
211216 |
77.89 |
78.08 |
77.89 |
77.89 |
+0.45 |
10 |
1,025 |
+7 |
Hover/Click |
Total Volume and Open Interest |
71,403 |
139,325 |
-47,214 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
87.78 |
88.16 |
87.63 |
88.13 |
+0.35 |
73,639 |
174,794 |
+2,327 |
Hover/Click |
Jun22 |
211216 |
87.85 |
88.27 |
87.76 |
88.25 |
+0.35 |
7 |
563 |
+4 |
Hover/Click |
Sep22 |
211216 |
88.44 |
88.44 |
88.05 |
88.44 |
+0.36 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
74,448 |
176,584 |
+2,105 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
108.56 |
109.13 |
108.34 |
109.08 |
+0.75 |
16,138 |
38,390 |
-559 |
Hover/Click |
Jun22 |
211216 |
109.15 |
109.40 |
109.03 |
109.39 |
+0.76 |
1 |
37 |
+1 |
Hover/Click |
Sep22 |
211216 |
109.78 |
109.78 |
109.78 |
109.78 |
+0.77 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,139 |
38,467 |
-558 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
113.20 |
113.88 |
113.08 |
113.51 |
+0.53 |
133,075 |
641,963 |
+2,914 |
Hover/Click |
Jun22 |
211216 |
113.63 |
114.12 |
113.47 |
113.76 |
+0.52 |
263 |
4,228 |
+46 |
Hover/Click |
Sep22 |
211216 |
114.10 |
114.40 |
113.98 |
114.11 |
+0.55 |
2 |
417 |
+0 |
Hover/Click |
Total Volume and Open Interest |
135,082 |
661,711 |
+3,383 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
468.13 |
474.13 |
466.75 |
472.50 |
+6.25 |
30,440 |
100,996 |
+1,603 |
Hover/Click |
Jun22 |
211216 |
463.63 |
465.50 |
463.38 |
464.50 |
+6.13 |
2 |
25 |
+2 |
Hover/Click |
Total Volume and Open Interest |
30,459 |
101,049 |
+1,612 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan22 |
211216 |
174.05 |
176.20 |
172.75 |
175.85 |
+3.65 |
7,178 |
22,757 |
-101 |
|
Feb22 |
211216 |
173.65 |
174.95 |
173.05 |
174.70 |
+3.60 |
73 |
205 |
+29 |
|
Mar22 |
211216 |
172.20 |
173.85 |
171.80 |
173.50 |
+3.70 |
115 |
4,737 |
+54 |
Hover/Click |
Apr22 |
211216 |
172.25 |
172.25 |
172.25 |
172.25 |
+1.85 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
7,366 |
27,706 |
-18 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211216 |
163~120 |
163~290 |
162~230 |
163~220 |
+0~120 |
522 |
8,427 |
-162 |
Hover/Click |
Mar22 |
211216 |
161~200 |
162~110 |
161~030 |
162~040 |
+0~120 |
264,862 |
1,211,212 |
-6,055 |
Hover/Click |
Jun22 |
211216 |
163~220 |
164~070 |
163~030 |
164~070 |
+0~120 |
37 |
59 |
+18 |
Hover/Click |
Total Volume and Open Interest |
265,421 |
1,219,698 |
-6,199 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211216 |
131~065 |
131~255 |
131~020 |
131~245 |
+0~195 |
4,976 |
14,006 |
-824 |
Hover/Click |
Mar22 |
211216 |
130~175 |
131~050 |
130~115 |
131~030 |
+0~200 |
1,006,248 |
3,755,536 |
-10,629 |
Hover/Click |
Jun22 |
211216 |
130~160 |
130~295 |
130~120 |
130~280 |
+0~215 |
5 |
43 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,011,229 |
3,769,585 |
-11,451 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211216 |
121~114 |
121~250 |
121~114 |
121~242 |
+0~152 |
10,008 |
30,426 |
-7,970 |
Hover/Click |
Mar22 |
211216 |
120~276 |
121~096 |
120~240 |
121~084 |
+0~144 |
679,335 |
3,573,571 |
+16,437 |
Hover/Click |
Jun22 |
211216 |
121~084 |
121~084 |
121~084 |
121~084 |
+0~144 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
689,343 |
3,603,997 |
+8,467 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211216 |
109~140 |
109~180 |
109~140 |
109~173 |
+0~041 |
414 |
12,288 |
-8 |
Hover/Click |
Mar22 |
211216 |
109~027 |
109~065 |
109~016 |
109~064 |
+0~045 |
338,890 |
1,952,854 |
+20,185 |
Hover/Click |
Jun22 |
211216 |
109~064 |
109~064 |
109~064 |
109~064 |
+0~045 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
339,304 |
1,965,142 |
+20,177 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
211216 |
99.670 |
99.680 |
99.655 |
99.660 |
+0.005 |
171,987 |
1,137,084 |
+404 |
|
Jun22 |
211216 |
99.455 |
99.470 |
99.435 |
99.440 |
+0.005 |
155,485 |
878,845 |
-3,369 |
|
Sep22 |
211216 |
99.235 |
99.270 |
99.220 |
99.250 |
+0.030 |
167,120 |
708,158 |
-28,497 |
|
Dec22 |
211216 |
98.970 |
99.015 |
98.950 |
99.010 |
+0.060 |
296,680 |
1,213,147 |
-51,019 |
|
Mar23 |
211216 |
98.780 |
98.845 |
98.760 |
98.840 |
+0.085 |
171,136 |
954,502 |
-4,601 |
|
Jun23 |
211216 |
98.595 |
98.690 |
98.580 |
98.680 |
+0.105 |
153,616 |
724,283 |
-3,349 |
|
Sep23 |
211216 |
98.450 |
98.560 |
98.435 |
98.545 |
+0.110 |
134,164 |
762,339 |
+8,043 |
|
Dec23 |
211216 |
98.375 |
98.495 |
98.360 |
98.480 |
+0.120 |
199,340 |
1,173,111 |
-4,398 |
|
Mar24 |
211216 |
98.355 |
98.470 |
98.330 |
98.455 |
+0.125 |
98,598 |
472,564 |
+5,759 |
|
Jun24 |
211216 |
98.330 |
98.450 |
98.305 |
98.435 |
+0.125 |
72,376 |
485,691 |
+4,611 |
|
Sep24 |
211216 |
98.305 |
98.425 |
98.275 |
98.405 |
+0.115 |
74,145 |
406,649 |
+5,395 |
|
Dec24 |
211216 |
98.275 |
98.390 |
98.250 |
98.375 |
+0.110 |
147,134 |
781,159 |
+6,492 |
|
Mar25 |
211216 |
98.280 |
98.395 |
98.260 |
98.380 |
+0.100 |
58,272 |
292,092 |
-9,492 |
|
Jun25 |
211216 |
98.290 |
98.400 |
98.265 |
98.385 |
+0.095 |
49,162 |
189,657 |
+8,198 |
|
Sep25 |
211216 |
98.290 |
98.395 |
98.265 |
98.380 |
+0.090 |
34,019 |
137,088 |
+6,938 |
|
Dec25 |
211216 |
98.275 |
98.375 |
98.250 |
98.365 |
+0.090 |
28,667 |
170,985 |
+2,508 |
|
Mar26 |
211216 |
98.285 |
98.370 |
98.255 |
98.365 |
+0.085 |
19,360 |
80,002 |
-12 |
|
Jun26 |
211216 |
98.260 |
98.355 |
98.245 |
98.350 |
+0.080 |
20,192 |
63,957 |
+1,239 |
|
Total Volume and Open Interest |
2,173,986 |
11,179,135 |
-28,788 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211216 |
198~13 |
199~09 |
197~07 |
198~21 |
-0~06 |
0 |
6,203 |
+0 |
|
Mar22 |
211216 |
197~26 |
198~16 |
196~08 |
197~31 |
-0~08 |
128,230 |
1,247,776 |
-1,751 |
|
Jun22 |
211216 |
198~00 |
198~00 |
198~00 |
198~00 |
-0~08 |
|
|
|
|
Total Volume and Open Interest |
128,230 |
1,253,979 |
-1,751 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211216 |
146~205 |
147~120 |
146~155 |
147~090 |
+0~185 |
5,378 |
10,784 |
-1,484 |
|
Mar22 |
211216 |
146~245 |
147~140 |
146~155 |
147~100 |
+0~180 |
224,596 |
1,357,326 |
+4,813 |
|
Jun22 |
211216 |
147~100 |
147~100 |
147~100 |
147~100 |
+0~180 |
|
|
|
|
Total Volume and Open Interest |
229,974 |
1,368,110 |
+3,329 |
|
30 Day Federal Funds(CBOT) |
Dec21 |
211216 |
99.918 |
99.920 |
99.918 |
99.918 |
unch |
8,613 |
86,842 |
-764 |
|
Jan22 |
211216 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
25,424 |
126,985 |
-4,644 |
|
Feb22 |
211216 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
29,518 |
141,069 |
-5,655 |
|
Mar22 |
211216 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
6,939 |
63,556 |
+1,756 |
|
Apr22 |
211216 |
99.800 |
99.805 |
99.790 |
99.800 |
unch |
32,469 |
183,236 |
-4,024 |
|
May22 |
211216 |
99.715 |
99.730 |
99.710 |
99.725 |
+0.010 |
24,098 |
120,965 |
+264 |
|
Total Volume and Open Interest |
197,246 |
1,331,096 |
-16,023 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
211216 |
152.11 |
152.29 |
152.03 |
152.19 |
+0.11 |
218 |
16,226 |
+69 |
Hover/Click |
Jun22 |
211216 |
152.19 |
152.19 |
152.19 |
152.19 |
+0.11 |
|
|
|
Hover/Click |
Sep22 |
211216 |
152.19 |
152.19 |
152.19 |
152.19 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
218 |
16,226 |
+69 |
|
Euro-Buxl(EUREX) |
Mar22 |
211216 |
215.74 |
216.28 |
213.08 |
214.76 |
-1.38 |
37,044 |
328,019 |
-600 |
|
Jun22 |
211216 |
212.96 |
212.96 |
212.96 |
212.96 |
-2.08 |
|
|
|
|
Sep22 |
211216 |
237.76 |
237.76 |
237.76 |
237.76 |
-1.38 |
|
|
|
|
Total Volume and Open Interest |
37,044 |
328,019 |
-600 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
211216 |
174.09 |
174.44 |
173.43 |
174.05 |
-0.27 |
394,657 |
1,365,399 |
+22,839 |
Hover/Click |
Jun22 |
211216 |
171.37 |
171.37 |
170.75 |
171.05 |
-0.27 |
5 |
35 |
+3 |
Hover/Click |
Sep22 |
211216 |
173.31 |
173.31 |
173.31 |
173.31 |
-0.27 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
394,662 |
1,365,434 |
+22,842 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
211216 |
133.98 |
134.16 |
133.72 |
134.04 |
-0.03 |
238,587 |
1,379,169 |
+16,510 |
Hover/Click |
Jun22 |
211216 |
135.01 |
135.01 |
135.01 |
135.01 |
-0.03 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
211216 |
136.83 |
136.83 |
136.83 |
136.83 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
238,587 |
1,379,170 |
+16,510 |
|
Euro-Schatz(EUREX) |
Mar22 |
211216 |
112.11 |
112.18 |
112.06 |
112.15 |
+0.03 |
207,353 |
1,327,558 |
+61,653 |
|
Jun22 |
211216 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.42 |
14 |
14 |
+14 |
|
Sep22 |
211216 |
113.57 |
113.57 |
113.57 |
113.57 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
207,367 |
1,327,572 |
+61,667 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211213 |
100.603 |
100.603 |
100.603 |
100.603 |
+0.018 |
2 |
1,150 |
-23 |
|
Mar22 |
211216 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
0 |
1,103 |
+0 |
|
Jun22 |
211216 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.025 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
3,585 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211216 |
128~05 |
128~11 |
127~14 |
128~02 |
-0~10 |
304 |
12,443 |
+69 |
Hover/Click |
Mar22 |
211216 |
127~08 |
127~11 |
126~11 |
127~02 |
-0~08 |
227,008 |
752,823 |
+3,497 |
Hover/Click |
Total Volume and Open Interest |
227,312 |
765,266 |
+3,566 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar22 |
211216 |
99.38 |
99.38 |
99.24 |
99.32 |
-0.06 |
13,792 |
271,103 |
+3,041 |
|
Jun22 |
211216 |
99.08 |
99.10 |
98.94 |
99.04 |
-0.04 |
9,568 |
239,290 |
+311 |
|
Sep22 |
211216 |
98.91 |
98.93 |
98.79 |
98.88 |
-0.04 |
12,859 |
305,878 |
-4,766 |
|
Dec22 |
211216 |
98.82 |
98.86 |
98.74 |
98.81 |
-0.04 |
20,752 |
353,340 |
-1,146 |
|
Mar23 |
211216 |
98.79 |
98.82 |
98.71 |
98.78 |
-0.03 |
9,834 |
232,024 |
+3,141 |
|
Jun23 |
211216 |
98.75 |
98.79 |
98.69 |
98.75 |
-0.04 |
7,436 |
252,461 |
-1,490 |
|
Total Volume and Open Interest |
170,309 |
3,389,816 |
-8,609 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar22 |
211216 |
100.530 |
100.540 |
100.530 |
100.535 |
unch |
30,197 |
319,782 |
+1,712 |
|
Jun22 |
211216 |
100.480 |
100.510 |
100.480 |
100.505 |
+0.020 |
44,185 |
358,391 |
-1,746 |
|
Sep22 |
211216 |
100.410 |
100.440 |
100.410 |
100.435 |
+0.015 |
63,350 |
452,487 |
-3,850 |
|
Total Volume and Open Interest |
603,134 |
3,907,461 |
+21,731 |
|
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 |
211216 |
99.83 |
99.83 |
99.78 |
99.80 |
-0.03 |
3,489 |
202,956 |
-6,835 |
|
Jun22 |
211216 |
99.59 |
99.59 |
99.37 |
99.50 |
-0.10 |
6,643 |
187,958 |
-2,856 |
|
Sep22 |
211216 |
99.30 |
99.30 |
99.10 |
99.19 |
-0.11 |
8,046 |
152,676 |
-2,677 |
|
Dec22 |
211216 |
99.03 |
99.03 |
98.85 |
98.93 |
-0.10 |
12,376 |
154,934 |
-1,450 |
|
Mar23 |
211216 |
98.67 |
98.68 |
98.51 |
98.59 |
-0.08 |
9,440 |
97,543 |
+4,921 |
|
Jun23 |
211216 |
98.47 |
98.47 |
98.31 |
98.39 |
-0.07 |
9,861 |
60,457 |
+3,602 |
|
Sep23 |
211216 |
98.31 |
98.31 |
98.15 |
98.24 |
-0.07 |
4,444 |
64,440 |
-1,886 |
|
Dec23 |
211216 |
98.23 |
98.23 |
98.06 |
98.15 |
-0.07 |
2,786 |
11,890 |
+2,025 |
|
Mar24 |
211216 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.07 |
0 |
503 |
+0 |
|
Total Volume and Open Interest |
57,085 |
933,661 |
-5,156 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
211216 |
98.38 |
98.39 |
98.31 |
98.38 |
unch |
165,740 |
1,085,226 |
+55,621 |
|
Jun22 |
211216 |
98.38 |
98.38 |
98.38 |
98.38 |
|
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
211216 |
98.80 |
98.83 |
98.66 |
98.74 |
-0.07 |
116,359 |
793,709 |
+43,315 |
|
Jun22 |
211216 |
98.74 |
98.74 |
98.74 |
98.74 |
|
|
|
|
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211216 |
1781.0 |
1798.1 |
1780.9 |
1796.6 |
+34.0 |
322 |
471 |
+202 |
Hover/Click |
Feb22 |
211216 |
1777.9 |
1800.7 |
1775.7 |
1798.2 |
+33.7 |
153,249 |
388,937 |
-2,467 |
Hover/Click |
Apr22 |
211216 |
1781.2 |
1803.1 |
1778.4 |
1800.7 |
+33.8 |
6,645 |
56,028 |
+652 |
Hover/Click |
Jun22 |
211216 |
1786.2 |
1805.0 |
1780.9 |
1802.9 |
+33.9 |
1,382 |
25,306 |
+284 |
Hover/Click |
Aug22 |
211216 |
1795.0 |
1806.8 |
1790.2 |
1805.4 |
+33.9 |
525 |
10,805 |
-71 |
Hover/Click |
Oct22 |
211216 |
1806.0 |
1807.3 |
1806.0 |
1807.3 |
+33.7 |
96 |
5,092 |
+8 |
Hover/Click |
Dec22 |
211216 |
1793.0 |
1812.1 |
1792.7 |
1809.7 |
+33.6 |
429 |
12,975 |
+75 |
Hover/Click |
Feb23 |
211216 |
1811.9 |
1812.4 |
1811.7 |
1812.4 |
+33.4 |
73 |
1,430 |
+61 |
Hover/Click |
Apr23 |
211216 |
1815.2 |
1815.2 |
1815.2 |
1815.2 |
+33.2 |
4 |
22 |
+4 |
Hover/Click |
Jun23 |
211216 |
1816.3 |
1818.4 |
1816.3 |
1818.4 |
+33.2 |
0 |
103 |
+0 |
Hover/Click |
Aug23 |
211216 |
1821.4 |
1821.4 |
1821.4 |
1821.4 |
+33.2 |
|
|
|
Hover/Click |
Oct23 |
211216 |
1824.5 |
1824.5 |
1824.5 |
1824.5 |
+33.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
163,163 |
503,709 |
-1,292 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211216 |
2213.5 |
2245.5 |
2212.0 |
2245.5 |
+94.7 |
3 |
617 |
+0 |
Hover/Click |
Mar22 |
211216 |
2207.0 |
2256.0 |
2193.0 |
2248.5 |
+94.0 |
52,446 |
118,837 |
+1,741 |
Hover/Click |
May22 |
211216 |
2211.5 |
2259.0 |
2197.0 |
2251.5 |
+94.1 |
746 |
10,576 |
+312 |
Hover/Click |
Jul22 |
211216 |
2218.0 |
2260.0 |
2207.5 |
2254.7 |
+94.2 |
709 |
5,169 |
+230 |
Hover/Click |
Sep22 |
211216 |
2234.0 |
2263.5 |
2234.0 |
2259.1 |
+94.2 |
169 |
2,199 |
+69 |
Hover/Click |
Dec22 |
211216 |
2217.0 |
2275.0 |
2217.0 |
2267.8 |
+95.0 |
53 |
2,419 |
+18 |
Hover/Click |
Mar23 |
211216 |
2245.0 |
2277.3 |
2245.0 |
2277.3 |
+95.0 |
0 |
229 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,440 |
142,384 |
+2,276 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211216 |
909.1 |
931.7 |
895.6 |
928.9 |
+34.7 |
20,133 |
36,767 |
-2,074 |
Hover/Click |
Apr22 |
211216 |
903.7 |
930.0 |
899.0 |
927.1 |
+33.0 |
3,412 |
28,469 |
+1,697 |
Hover/Click |
Jul22 |
211216 |
910.0 |
930.0 |
910.0 |
927.7 |
+32.3 |
75 |
924 |
+30 |
Hover/Click |
Oct22 |
211216 |
918.4 |
929.8 |
918.4 |
929.3 |
+32.2 |
2 |
117 |
-1 |
Hover/Click |
Total Volume and Open Interest |
23,639 |
66,300 |
-344 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211216 |
1720.60 |
1720.60 |
1720.60 |
1720.60 |
+171.20 |
0 |
4 |
-3 |
Hover/Click |
Mar22 |
211216 |
1593.00 |
1730.00 |
1593.00 |
1722.80 |
+171.20 |
2,346 |
10,012 |
+163 |
Hover/Click |
Jun22 |
211216 |
1637.00 |
1722.20 |
1637.00 |
1722.20 |
+169.90 |
31 |
70 |
+7 |
Hover/Click |
Total Volume and Open Interest |
2,377 |
10,098 |
+167 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211216 |
425.10 |
431.50 |
423.10 |
430.05 |
+12.10 |
585 |
2,087 |
-142 |
Hover/Click |
Mar22 |
211216 |
424.35 |
432.15 |
422.10 |
430.45 |
+12.20 |
38,505 |
106,356 |
-561 |
Hover/Click |
May22 |
211216 |
424.00 |
431.30 |
421.70 |
429.70 |
+11.95 |
2,794 |
26,230 |
-103 |
Hover/Click |
Jul22 |
211216 |
423.05 |
430.35 |
422.65 |
428.85 |
+11.75 |
1,584 |
16,493 |
-15 |
Hover/Click |
Sep22 |
211216 |
422.40 |
429.15 |
421.75 |
427.95 |
+11.65 |
599 |
8,279 |
-68 |
Hover/Click |
Total Volume and Open Interest |
44,556 |
171,976 |
-935 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec21 |
211216 |
35936 |
36204 |
35778 |
35902 |
-24 |
63,716 |
33,548 |
-14,982 |
Hover/Click |
Mar22 |
211216 |
35839 |
36098 |
35663 |
35791 |
-25 |
208,243 |
87,101 |
+12,574 |
Hover/Click |
Jun22 |
211216 |
35842 |
35963 |
35597 |
35678 |
-18 |
0 |
19 |
+0 |
Hover/Click |
Sep22 |
211216 |
35551 |
35551 |
35551 |
35551 |
-25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
271,959 |
120,668 |
-2,408 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211216 |
4711.50 |
4752.50 |
4651.25 |
4668.75 |
-40.75 |
1,211,592 |
651,811 |
-423,682 |
Hover/Click |
Mar22 |
211216 |
4702.75 |
4743.25 |
4642.00 |
4659.25 |
-41.25 |
2,297,097 |
2,052,925 |
+476,884 |
Hover/Click |
Jun22 |
211216 |
4698.50 |
4734.50 |
4635.50 |
4651.75 |
-41.00 |
477 |
48,008 |
+18 |
Hover/Click |
Sep22 |
211216 |
4720.00 |
4720.00 |
4635.00 |
4649.00 |
-39.50 |
0 |
68 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,509,166 |
2,754,633 |
+53,220 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec21 |
211216 |
16288.50 |
75.25 |
15800.25 |
15870.50 |
-417.50 |
274,758 |
91,773 |
-42,877 |
Hover/Click |
Mar22 |
211216 |
16288.00 |
73.00 |
15793.00 |
15866.75 |
-419.50 |
689,272 |
177,721 |
+47,460 |
Hover/Click |
Jun22 |
211216 |
16295.00 |
66.00 |
15793.00 |
15867.25 |
-416.75 |
202 |
202 |
+56 |
Hover/Click |
Total Volume and Open Interest |
964,232 |
269,716 |
+4,639 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211216 |
2779.90 |
2795.10 |
2721.70 |
2730.90 |
-36.70 |
5,858 |
4,673 |
-3,285 |
Hover/Click |
Mar22 |
211216 |
2763.80 |
2790.80 |
2716.30 |
2725.90 |
-36.60 |
17,336 |
36,604 |
+3,196 |
Hover/Click |
Jun22 |
211216 |
2744.40 |
2744.40 |
2744.40 |
2744.40 |
-33.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
23,194 |
41,277 |
-89 |
|
Volatility Index(CBOE) |
Dec21 |
211216 |
19.20 |
21.25 |
18.35 |
20.42 |
+1.34 |
83,083 |
60,912 |
-6,962 |
|
Jan22 |
211216 |
21.90 |
23.55 |
21.35 |
22.82 |
+0.85 |
56,368 |
114,855 |
-2,221 |
|
Feb22 |
211216 |
23.30 |
24.62 |
22.89 |
24.15 |
+0.78 |
19,944 |
48,093 |
+363 |
|
Mar22 |
211216 |
24.37 |
25.52 |
24.02 |
25.15 |
+0.73 |
10,919 |
33,450 |
+2,524 |
|
Total Volume and Open Interest |
181,523 |
296,559 |
-6,187 |
|
S & P 600(CME) |
Dec21 |
211216 |
1341.60 |
1341.60 |
1341.60 |
1341.60 |
-22.40 |
|
|
|
|
Mar22 |
211216 |
1342.50 |
1342.50 |
1342.50 |
1342.50 |
-22.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec21 |
211216 |
2198.50 |
2227.70 |
2141.30 |
2151.90 |
-46.20 |
155,043 |
114,245 |
-70,205 |
Hover/Click |
Mar22 |
211216 |
2196.80 |
2225.00 |
2137.90 |
2149.00 |
-46.00 |
333,136 |
416,172 |
+90,206 |
Hover/Click |
Jun22 |
211216 |
2149.20 |
2207.00 |
2149.20 |
2149.20 |
-42.60 |
2 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
488,181 |
530,425 |
+20,001 |
|
Nikkei 225(CME) |
Mar22 |
211216 |
28885 |
29210 |
28740 |
28810 |
-115 |
4,286 |
15,623 |
+29 |
|
Jun22 |
211216 |
28775 |
28955 |
28775 |
28775 |
+95 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
4,286 |
15,643 |
+29 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
211216 |
28430 |
29025 |
28380 |
29010 |
+555 |
42,661 |
83,280 |
+812 |
|
Jun22 |
211216 |
28670 |
28805 |
28670 |
28805 |
+555 |
4 |
3,015 |
+1 |
|
Sep22 |
211216 |
28770 |
28770 |
28770 |
28770 |
+550 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
42,665 |
112,126 |
+813 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
211216 |
28840 |
29025 |
28715 |
29000 |
+530 |
356,275 |
240,170 |
+10,656 |
|
Jun22 |
211216 |
28185 |
28780 |
28155 |
28750 |
+540 |
5,480 |
2,860 |
+249 |
|
Sep22 |
211216 |
28180 |
28725 |
28160 |
28700 |
+530 |
76 |
364 |
+17 |
|
Total Volume and Open Interest |
386,596 |
301,002 |
+11,876 |
|
Nikkei 225(JPX) |
Mar22 |
211216 |
28840 |
29030 |
28720 |
29000 |
+530 |
24,074 |
184,539 |
+569 |
|
Jun22 |
211216 |
28600 |
28780 |
28480 |
28750 |
+540 |
168 |
7,108 |
+15 |
|
Sep22 |
211216 |
28610 |
28700 |
28610 |
28700 |
+530 |
0 |
1,288 |
+0 |
|
Total Volume and Open Interest |
24,242 |
240,482 |
+584 |
|
Nikkei 225(CME) Yen |
Mar22 |
211216 |
28830 |
29150 |
28680 |
28745 |
-120 |
31,524 |
41,018 |
-310 |
|
Jun22 |
211216 |
28500 |
28880 |
28480 |
28500 |
-115 |
|
|
|
|
Sep22 |
211216 |
28465 |
28465 |
28465 |
28465 |
-70 |
|
|
|
|
Total Volume and Open Interest |
31,524 |
41,070 |
-310 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211209 |
28625 |
28625 |
28625 |
28625 |
-265 |
|
|
|
|
Mar22 |
211216 |
28750 |
28750 |
28750 |
28750 |
-120 |
|
|
|
|
Jun22 |
211216 |
28500 |
28500 |
28500 |
28500 |
-120 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211216 |
7053.0 |
7059.5 |
6956.5 |
7004.5 |
+77.5 |
197,961 |
245,789 |
+6,274 |
|
Jan22 |
211216 |
6990.0 |
7050.0 |
6944.0 |
6993.0 |
+77.0 |
159,583 |
79,245 |
+57,999 |
|
Feb22 |
211216 |
6989.5 |
6989.5 |
6989.5 |
6989.5 |
+77.5 |
|
|
|
|
Mar22 |
211216 |
7010.0 |
7036.5 |
6971.0 |
6986.5 |
+77.5 |
323 |
5,008 |
+1,763 |
|
Jun22 |
211216 |
6882.0 |
6882.0 |
6838.5 |
6838.5 |
+77.5 |
|
|
|
|
Sep22 |
211216 |
6821.5 |
6821.5 |
6821.5 |
6821.5 |
+75.5 |
|
|
|
|
Total Volume and Open Interest |
357,867 |
342,547 |
+66,036 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec21 |
211216 |
23389 |
23533 |
23070 |
23479 |
+82 |
103,174 |
111,586 |
+2,922 |
|
Jan22 |
211216 |
23360 |
23529 |
23084 |
23479 |
+80 |
961 |
3,354 |
+201 |
|
Total Volume and Open Interest |
105,061 |
125,849 |
+3,586 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec21 |
211216 |
15634.0 |
15780.0 |
15471.0 |
15641.0 |
+153.0 |
98,805 |
76,508 |
+1,385 |
|
Mar22 |
211216 |
15636.0 |
15766.0 |
15514.0 |
15629.0 |
+155.0 |
39,674 |
41,432 |
+22,851 |
|
Jun22 |
211216 |
15740.0 |
15740.0 |
15588.0 |
15668.0 |
+156.0 |
11 |
4,675 |
+6 |
|
Total Volume and Open Interest |
138,490 |
122,615 |
+24,242 |
|
Mini-DAX(EUREX) |
Dec21 |
211216 |
15638.0 |
15780.0 |
15527.0 |
15641.0 |
+153.0 |
50,564 |
18,818 |
+447 |
|
Mar22 |
211216 |
15633.0 |
15765.0 |
15513.0 |
15629.0 |
+155.0 |
6,470 |
6,854 |
+3,842 |
|
Jun22 |
211216 |
15734.0 |
15798.0 |
15599.0 |
15668.0 |
+156.0 |
9 |
30 |
-2 |
|
Total Volume and Open Interest |
57,043 |
25,702 |
+4,287 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211216 |
4219 |
4251 |
4170 |
4210 |
+48 |
1,767,237 |
2,835,883 |
-380,826 |
|
Mar22 |
211216 |
4200 |
4234 |
4152 |
4192 |
+48 |
1,403,304 |
2,244,655 |
+684,853 |
|
Jun22 |
211216 |
4144 |
4144 |
4085 |
4117 |
+49 |
3 |
37,585 |
+1 |
|
Total Volume and Open Interest |
3,172,544 |
5,132,336 |
+306,028 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211216 |
12671 |
12824 |
12649 |
12807 |
+281 |
122,014 |
165,850 |
-10,036 |
|
Mar22 |
211216 |
12557 |
12705 |
12532 |
12687 |
+277 |
100,868 |
121,016 |
+56,842 |
|
Jun22 |
211216 |
12513 |
12513 |
12513 |
12513 |
+276 |
564 |
6,107 |
+543 |
|
Total Volume and Open Interest |
223,446 |
292,973 |
+47,349 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec21 |
211216 |
7238.00 |
7277.00 |
7212.50 |
7268.50 |
+92.00 |
348,724 |
136,439 |
-190,807 |
|
Mar22 |
211216 |
7167.50 |
7214.50 |
7150.00 |
7207.50 |
+95.00 |
301,953 |
516,823 |
+181,030 |
|
Jun22 |
211216 |
7150.50 |
7150.50 |
7150.50 |
7150.50 |
+98.00 |
3 |
44 |
+0 |
|
Total Volume and Open Interest |
650,680 |
653,419 |
-9,777 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec21 |
211216 |
7319.0 |
7362.0 |
7286.0 |
7314.0 |
+1.0 |
219,220 |
103,444 |
-96,208 |
|
Mar22 |
211216 |
7218.0 |
7266.0 |
7179.0 |
7196.0 |
-17.0 |
200,810 |
186,708 |
+114,092 |
|
Jun22 |
211216 |
7196.0 |
7196.0 |
7196.0 |
7196.0 |
-17.0 |
|
|
|
|
Total Volume and Open Interest |
420,030 |
290,160 |
+17,884 |
|
FTSE MIB(ISE) |
Dec21 |
211216 |
26980.00 |
27075.00 |
26560.00 |
26805.00 |
+130.00 |
45,532 |
101,662 |
-2,958 |
|
Mar22 |
211216 |
26515.00 |
26553.00 |
26515.00 |
26553.00 |
unch |
27,490 |
56,350 |
+34,157 |
|
Jun22 |
211216 |
26235.00 |
26280.00 |
26128.00 |
26128.00 |
+165.00 |
405 |
412 |
+405 |
|
Total Volume and Open Interest |
73,427 |
158,424 |
+31,604 |
|
KOSPI 200(KFE) |
Mar22 |
211216 |
394.05 |
395.30 |
390.70 |
393.50 |
+2.65 |
271,327 |
231,631 |
-1,907 |
|
Jun22 |
211216 |
394.10 |
395.25 |
391.00 |
393.40 |
+2.35 |
145 |
9,607 |
+19 |
|
Sep22 |
211216 |
394.35 |
394.35 |
394.35 |
394.35 |
+2.65 |
0 |
785 |
+0 |
|
Total Volume and Open Interest |
271,472 |
258,661 |
-1,888 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan22 |
211216 |
547.45 |
547.95 |
546.55 |
546.55 |
+8.95 |
10 |
1,397 |
+3 |
|
Feb22 |
211216 |
549.05 |
549.05 |
549.05 |
549.05 |
+8.95 |
|
|
|
|
Mar22 |
211216 |
546.55 |
546.55 |
546.55 |
546.55 |
+3.95 |
|
|
|
|
Total Volume and Open Interest |
33 |
1,717 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|