|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri December 17, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211217 |
1276.25 |
1297.50 |
1274.75 |
1285.25 |
+8.00 |
91,939 |
129,144 |
-10,946 |
Hover/Click |
|
Mar22 |
211217 |
1277.25 |
1298.25 |
1276.00 |
1288.50 |
+10.25 |
74,625 |
248,052 |
+4,762 |
Hover/Click |
|
May22 |
211217 |
1283.75 |
1303.00 |
1282.25 |
1293.50 |
+9.50 |
17,594 |
73,681 |
-1,245 |
Hover/Click |
|
Jul22 |
211217 |
1289.00 |
1308.50 |
1287.75 |
1299.25 |
+9.00 |
14,083 |
71,038 |
+830 |
Hover/Click |
|
Aug22 |
211217 |
1281.50 |
1298.00 |
1280.50 |
1289.00 |
+6.75 |
1,253 |
7,478 |
+226 |
Hover/Click |
|
Sep22 |
211217 |
1260.75 |
1271.50 |
1258.50 |
1264.00 |
+3.50 |
754 |
6,871 |
+203 |
Hover/Click |
|
Nov22 |
211217 |
1244.00 |
1254.00 |
1242.25 |
1246.75 |
+0.50 |
6,407 |
69,494 |
+779 |
Hover/Click |
|
Jan23 |
211217 |
1244.00 |
1253.25 |
1241.75 |
1246.25 |
unch |
544 |
9,732 |
+231 |
Hover/Click |
|
Mar23 |
211217 |
1230.25 |
1235.50 |
1226.00 |
1228.00 |
-0.25 |
1,327 |
19,720 |
+640 |
Hover/Click |
|
May23 |
211217 |
1224.50 |
1229.75 |
1220.00 |
1222.00 |
-0.50 |
386 |
4,601 |
+158 |
Hover/Click |
|
Jul23 |
211217 |
1223.00 |
1229.75 |
1223.00 |
1223.75 |
-0.75 |
90 |
985 |
-40 |
Hover/Click |
|
Aug23 |
211217 |
1217.00 |
1217.00 |
1217.00 |
1217.00 |
-0.75 |
0 |
70 |
+0 |
Hover/Click |
|
Sep23 |
211217 |
1204.50 |
1204.50 |
1204.50 |
1204.50 |
-0.75 |
0 |
81 |
+0 |
Hover/Click |
|
Nov23 |
211217 |
1187.00 |
1191.50 |
1184.00 |
1186.00 |
unch |
195 |
1,851 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
209,199 |
642,855 |
-4,388 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211217 |
373.00 |
380.10 |
372.00 |
379.50 |
+7.20 |
44,550 |
58,126 |
-4,709 |
Hover/Click |
|
Mar22 |
211217 |
369.10 |
377.30 |
368.40 |
376.50 |
+7.80 |
41,307 |
167,637 |
+4,682 |
Hover/Click |
|
May22 |
211217 |
368.40 |
376.50 |
367.60 |
375.80 |
+7.80 |
11,228 |
72,546 |
-76 |
Hover/Click |
|
Jul22 |
211217 |
370.40 |
378.10 |
369.40 |
377.30 |
+7.60 |
9,278 |
45,641 |
+1,080 |
Hover/Click |
|
Aug22 |
211217 |
369.40 |
376.70 |
368.30 |
376.30 |
+7.70 |
1,222 |
9,439 |
-13 |
Hover/Click |
|
Sep22 |
211217 |
366.20 |
373.80 |
365.80 |
373.50 |
+7.50 |
805 |
8,272 |
-32 |
Hover/Click |
|
Oct22 |
211217 |
362.10 |
369.10 |
361.70 |
368.90 |
+7.00 |
681 |
5,957 |
+62 |
Hover/Click |
|
Dec22 |
211217 |
362.70 |
368.80 |
361.60 |
368.70 |
+6.90 |
2,451 |
17,779 |
+501 |
Hover/Click |
|
Jan23 |
211217 |
360.70 |
365.60 |
360.30 |
365.30 |
+6.20 |
54 |
1,435 |
+29 |
Hover/Click |
|
Mar23 |
211217 |
353.00 |
357.50 |
353.00 |
356.90 |
+5.70 |
20 |
1,516 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,843 |
390,937 |
+1,666 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211217 |
54.65 |
54.84 |
53.78 |
53.88 |
-0.77 |
48,645 |
62,136 |
-3,455 |
Hover/Click |
|
Mar22 |
211217 |
54.73 |
54.95 |
53.87 |
53.97 |
-0.76 |
57,309 |
142,462 |
+2,002 |
Hover/Click |
|
May22 |
211217 |
54.76 |
54.93 |
53.89 |
54.00 |
-0.76 |
27,513 |
74,265 |
+1,929 |
Hover/Click |
|
Jul22 |
211217 |
54.75 |
54.86 |
53.85 |
53.95 |
-0.78 |
24,065 |
60,587 |
+2,196 |
Hover/Click |
|
Aug22 |
211217 |
54.55 |
54.64 |
53.60 |
53.69 |
-0.83 |
2,249 |
8,219 |
+176 |
Hover/Click |
|
Sep22 |
211217 |
54.40 |
54.41 |
53.33 |
53.43 |
-0.89 |
2,478 |
10,533 |
+467 |
Hover/Click |
|
Oct22 |
211217 |
53.94 |
54.19 |
53.17 |
53.23 |
-0.92 |
2,324 |
8,554 |
+479 |
Hover/Click |
|
Dec22 |
211217 |
54.05 |
54.16 |
53.02 |
53.17 |
-0.94 |
7,933 |
37,228 |
+2,075 |
Hover/Click |
|
Jan23 |
211217 |
53.55 |
53.78 |
52.97 |
53.07 |
-0.98 |
65 |
1,100 |
+16 |
Hover/Click |
|
Mar23 |
211217 |
53.86 |
53.86 |
52.81 |
52.89 |
-1.03 |
169 |
1,377 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
173,173 |
411,764 |
+6,033 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
211217 |
999.5 |
1017.0 |
997.2 |
1014.3 |
+13.3 |
3,916 |
17,073 |
-391 |
Hover/Click |
|
Mar22 |
211217 |
985.7 |
1004.6 |
984.2 |
1002.7 |
+17.0 |
11,205 |
80,206 |
-2,058 |
Hover/Click |
|
May22 |
211217 |
948.5 |
967.0 |
946.9 |
965.4 |
+15.9 |
3,305 |
46,419 |
+1,118 |
Hover/Click |
|
Jul22 |
211217 |
897.8 |
916.9 |
896.7 |
915.2 |
+15.5 |
1,161 |
19,854 |
-133 |
Hover/Click |
|
Nov22 |
211217 |
756.8 |
765.5 |
755.0 |
765.2 |
+6.5 |
880 |
17,543 |
+369 |
Hover/Click |
| Total Volume and Open Interest |
20,515 |
183,933 |
-1,077 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211217 |
591.00 |
598.75 |
589.25 |
593.25 |
+2.00 |
138,521 |
741,896 |
+1,765 |
Hover/Click |
|
May22 |
211217 |
592.25 |
599.50 |
590.75 |
594.25 |
+1.50 |
31,959 |
233,647 |
+1,938 |
Hover/Click |
|
Jul22 |
211217 |
590.50 |
598.00 |
589.75 |
592.75 |
+1.00 |
31,517 |
202,255 |
-1,406 |
Hover/Click |
|
Sep22 |
211217 |
562.50 |
567.00 |
560.75 |
562.25 |
-0.75 |
9,819 |
75,429 |
+1,796 |
Hover/Click |
|
Dec22 |
211217 |
546.50 |
550.75 |
545.00 |
546.50 |
-0.75 |
19,019 |
183,451 |
+1,593 |
Hover/Click |
|
Mar23 |
211217 |
553.50 |
558.00 |
552.50 |
553.75 |
-0.75 |
1,447 |
10,904 |
+177 |
Hover/Click |
|
May23 |
211217 |
555.25 |
560.75 |
555.25 |
556.75 |
-0.25 |
37 |
1,122 |
-6 |
Hover/Click |
|
Jul23 |
211217 |
555.50 |
559.25 |
553.25 |
555.50 |
-0.25 |
107 |
7,408 |
-1 |
Hover/Click |
|
Sep23 |
211217 |
509.75 |
509.75 |
509.75 |
509.75 |
-0.75 |
10 |
318 |
+9 |
Hover/Click |
|
Dec23 |
211217 |
499.75 |
502.50 |
499.75 |
500.75 |
-0.75 |
307 |
7,336 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
232,743 |
1,465,220 |
+5,981 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211217 |
770.00 |
780.25 |
765.25 |
775.00 |
+4.50 |
77,464 |
183,953 |
+806 |
Hover/Click |
|
May22 |
211217 |
775.00 |
784.00 |
770.00 |
778.50 |
+3.50 |
18,133 |
44,405 |
-66 |
Hover/Click |
|
Jul22 |
211217 |
766.50 |
774.50 |
763.75 |
769.75 |
+1.25 |
13,966 |
72,840 |
+1,780 |
Hover/Click |
|
Sep22 |
211217 |
768.50 |
776.25 |
766.00 |
771.25 |
+0.25 |
5,221 |
20,113 |
+39 |
Hover/Click |
|
Dec22 |
211217 |
771.75 |
779.00 |
769.75 |
774.50 |
unch |
3,488 |
32,219 |
+33 |
Hover/Click |
|
Mar23 |
211217 |
773.00 |
779.75 |
770.75 |
775.00 |
-0.50 |
608 |
5,560 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
119,037 |
364,204 |
+2,735 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
211217 |
803.00 |
817.00 |
800.75 |
810.00 |
+6.25 |
29,036 |
118,344 |
-10 |
Hover/Click |
|
May22 |
211217 |
804.00 |
817.50 |
801.00 |
810.25 |
+5.50 |
11,593 |
28,726 |
+371 |
Hover/Click |
|
Jul22 |
211217 |
797.25 |
806.25 |
792.75 |
801.50 |
+5.00 |
7,274 |
41,758 |
+123 |
Hover/Click |
|
Sep22 |
211217 |
801.00 |
806.00 |
794.00 |
802.25 |
+4.50 |
2,382 |
13,259 |
-79 |
Hover/Click |
|
Dec22 |
211217 |
804.75 |
809.25 |
798.00 |
805.25 |
+3.75 |
744 |
11,118 |
+130 |
Hover/Click |
|
Mar23 |
211217 |
803.75 |
807.00 |
797.75 |
803.75 |
+3.50 |
43 |
933 |
+7 |
Hover/Click |
|
May23 |
211217 |
791.25 |
791.25 |
791.25 |
791.25 |
+2.75 |
12 |
163 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
51,131 |
215,595 |
+555 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
1026.00 |
1031.25 |
1018.25 |
1022.50 |
-4.25 |
5,396 |
47,506 |
-190 |
Hover/Click |
|
May22 |
211217 |
1014.25 |
1021.00 |
1010.00 |
1012.00 |
-4.00 |
1,605 |
15,087 |
+68 |
Hover/Click |
|
Jul22 |
211217 |
986.75 |
989.25 |
981.00 |
982.50 |
-4.00 |
259 |
4,809 |
-13 |
Hover/Click |
|
Sep22 |
211217 |
928.75 |
932.25 |
924.25 |
925.25 |
-4.25 |
289 |
5,897 |
+127 |
Hover/Click |
|
Dec22 |
211217 |
920.00 |
920.00 |
916.00 |
916.50 |
-3.50 |
64 |
1,468 |
+12 |
Hover/Click |
|
Mar23 |
211217 |
910.00 |
910.00 |
910.00 |
910.00 |
-2.25 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,613 |
74,792 |
+4 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211217 |
711.00 |
713.00 |
697.75 |
702.25 |
-9.50 |
221 |
3,505 |
-63 |
Hover/Click |
|
May22 |
211217 |
685.00 |
686.25 |
668.00 |
676.50 |
-10.25 |
119 |
496 |
-107 |
Hover/Click |
|
Jul22 |
211217 |
638.75 |
638.75 |
628.50 |
630.25 |
-10.00 |
34 |
335 |
+0 |
Hover/Click |
|
Sep22 |
211217 |
542.00 |
542.00 |
542.00 |
542.00 |
-7.00 |
8 |
220 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
449 |
4,730 |
-122 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211217 |
13.80 |
13.80 |
13.70 |
13.73 |
-0.02 |
1,116 |
3,836 |
-570 |
Hover/Click |
|
Mar22 |
211217 |
14.05 |
14.05 |
13.93 |
13.97 |
-0.02 |
719 |
4,041 |
+478 |
Hover/Click |
|
May22 |
211217 |
14.18 |
14.23 |
14.15 |
14.15 |
-0.03 |
6 |
88 |
-1 |
Hover/Click |
|
Jul22 |
211217 |
14.30 |
14.32 |
14.30 |
14.32 |
+0.02 |
4 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,857 |
8,075 |
-93 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec21 |
211217 |
135.285 |
135.485 |
134.650 |
134.750 |
-0.535 |
3,326 |
5,156 |
-2,181 |
Hover/Click |
|
Feb22 |
211217 |
136.900 |
137.200 |
136.000 |
136.435 |
-0.615 |
21,294 |
124,305 |
-1,672 |
Hover/Click |
|
Apr22 |
211217 |
140.935 |
141.130 |
140.130 |
140.600 |
-0.350 |
8,138 |
79,232 |
-376 |
Hover/Click |
|
Jun22 |
211217 |
136.550 |
136.800 |
135.700 |
136.050 |
-0.500 |
6,236 |
59,763 |
+467 |
Hover/Click |
|
Aug22 |
211217 |
135.550 |
135.950 |
134.450 |
134.850 |
-0.835 |
3,483 |
23,604 |
+630 |
Hover/Click |
|
Oct22 |
211217 |
138.500 |
138.550 |
137.185 |
137.580 |
-0.750 |
1,298 |
8,504 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
44,269 |
305,688 |
-2,969 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
211217 |
162.750 |
162.900 |
160.050 |
160.250 |
-2.330 |
3,482 |
10,271 |
-890 |
Hover/Click |
|
Mar22 |
211217 |
164.330 |
164.685 |
161.250 |
161.700 |
-2.630 |
4,041 |
16,536 |
+457 |
Hover/Click |
|
Apr22 |
211217 |
167.285 |
167.535 |
164.450 |
164.880 |
-2.405 |
1,333 |
4,591 |
+240 |
Hover/Click |
|
May22 |
211217 |
169.550 |
169.550 |
167.000 |
167.250 |
-2.100 |
607 |
4,284 |
+37 |
Hover/Click |
|
Aug22 |
211217 |
177.000 |
177.100 |
175.250 |
175.535 |
-1.345 |
243 |
3,858 |
-1 |
Hover/Click |
|
Sep22 |
211217 |
177.380 |
177.380 |
176.185 |
176.485 |
-1.500 |
83 |
794 |
-23 |
Hover/Click |
|
Oct22 |
211217 |
177.550 |
177.900 |
176.580 |
176.750 |
-1.000 |
35 |
232 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
9,832 |
40,757 |
-191 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
211217 |
81.100 |
81.480 |
80.150 |
80.800 |
+0.450 |
11,721 |
76,347 |
+524 |
Hover/Click |
|
Apr22 |
211217 |
85.200 |
85.480 |
84.380 |
84.780 |
-0.100 |
4,672 |
50,708 |
+240 |
Hover/Click |
|
May22 |
211217 |
89.900 |
90.230 |
89.750 |
89.880 |
-0.170 |
28 |
1,537 |
+8 |
|
|
Jun22 |
211217 |
96.150 |
96.530 |
95.530 |
96.030 |
-0.070 |
3,450 |
34,226 |
+65 |
Hover/Click |
|
Jul22 |
211217 |
96.750 |
96.830 |
95.930 |
96.550 |
+0.070 |
1,126 |
13,901 |
-109 |
Hover/Click |
|
Aug22 |
211217 |
96.000 |
96.100 |
95.330 |
95.880 |
+0.050 |
2,201 |
15,993 |
-74 |
Hover/Click |
|
Oct22 |
211217 |
82.280 |
82.580 |
81.830 |
82.430 |
+0.150 |
868 |
7,642 |
+249 |
Hover/Click |
|
Dec22 |
211217 |
75.950 |
76.050 |
75.500 |
76.000 |
+0.150 |
296 |
1,992 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
24,371 |
202,612 |
+1,040 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec21 |
211217 |
18.49 |
18.51 |
18.47 |
18.48 |
-0.01 |
71 |
4,413 |
+1 |
Hover/Click |
|
Jan22 |
211217 |
19.61 |
19.61 |
19.23 |
19.25 |
-0.36 |
334 |
4,156 |
-23 |
Hover/Click |
|
Feb22 |
211217 |
19.89 |
19.89 |
19.67 |
19.70 |
-0.24 |
234 |
3,761 |
+91 |
Hover/Click |
|
Mar22 |
211217 |
19.80 |
19.85 |
19.74 |
19.76 |
-0.09 |
118 |
3,197 |
+65 |
Hover/Click |
|
Apr22 |
211217 |
19.60 |
19.75 |
19.59 |
19.63 |
-0.07 |
151 |
2,155 |
+39 |
Hover/Click |
|
May22 |
211217 |
19.66 |
19.79 |
19.55 |
19.75 |
+0.07 |
39 |
2,087 |
+14 |
Hover/Click |
|
Jun22 |
211217 |
19.60 |
19.84 |
19.60 |
19.78 |
+0.08 |
114 |
1,912 |
+43 |
Hover/Click |
|
Jul22 |
211217 |
19.75 |
19.95 |
19.67 |
19.95 |
+0.13 |
44 |
1,214 |
+30 |
Hover/Click |
|
Aug22 |
211217 |
19.80 |
19.99 |
19.67 |
19.99 |
+0.18 |
65 |
1,149 |
+23 |
Hover/Click |
|
Sep22 |
211217 |
19.81 |
19.91 |
19.66 |
19.90 |
+0.09 |
92 |
984 |
+27 |
Hover/Click |
|
Oct22 |
211217 |
19.68 |
19.74 |
19.48 |
19.73 |
-0.02 |
65 |
735 |
+6 |
Hover/Click |
|
Nov22 |
211217 |
19.55 |
19.56 |
19.38 |
19.52 |
-0.06 |
18 |
732 |
+8 |
Hover/Click |
|
Dec22 |
211217 |
19.45 |
19.45 |
19.16 |
19.24 |
-0.07 |
57 |
801 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
1,445 |
27,688 |
+381 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec21 |
211215 |
2627 |
2627 |
2627 |
2627 |
+43 |
1 |
1 |
-1 |
Hover/Click |
|
Mar22 |
211217 |
2540 |
2550 |
2478 |
2497 |
-50 |
16,734 |
98,784 |
-2,451 |
Hover/Click |
|
May22 |
211217 |
2565 |
2571 |
2510 |
2529 |
-40 |
9,305 |
45,684 |
-60 |
Hover/Click |
|
Jul22 |
211217 |
2570 |
2575 |
2516 |
2537 |
-37 |
2,901 |
28,768 |
-177 |
Hover/Click |
|
Sep22 |
211217 |
2569 |
2570 |
2519 |
2538 |
-36 |
1,704 |
19,896 |
+176 |
Hover/Click |
|
Dec22 |
211217 |
2548 |
2561 |
2516 |
2531 |
-35 |
590 |
18,974 |
-26 |
Hover/Click |
|
Mar23 |
211217 |
2532 |
2548 |
2512 |
2521 |
-33 |
170 |
13,721 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
31,567 |
232,863 |
-2,396 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec21 |
211217 |
236.00 |
237.95 |
235.90 |
235.90 |
-1.05 |
8 |
400 |
-5 |
Hover/Click |
|
Mar22 |
211217 |
236.70 |
238.00 |
234.00 |
234.75 |
-2.10 |
17,262 |
119,778 |
-142 |
Hover/Click |
|
May22 |
211217 |
237.30 |
238.00 |
234.10 |
234.85 |
-2.15 |
6,528 |
51,856 |
+919 |
Hover/Click |
|
Jul22 |
211217 |
236.00 |
237.30 |
233.50 |
234.35 |
-2.20 |
3,487 |
32,600 |
-223 |
Hover/Click |
|
Sep22 |
211217 |
235.15 |
235.90 |
232.50 |
233.30 |
-2.40 |
1,265 |
17,083 |
+47 |
Hover/Click |
|
Dec22 |
211217 |
232.85 |
234.15 |
231.10 |
231.80 |
-2.40 |
1,213 |
22,123 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
30,089 |
260,774 |
+711 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan22 |
211217 |
137.00 |
140.05 |
137.00 |
139.40 |
+2.00 |
1,811 |
3,332 |
-591 |
Hover/Click |
|
Mar22 |
211217 |
130.00 |
131.45 |
129.60 |
130.75 |
+0.50 |
1,291 |
7,017 |
+544 |
Hover/Click |
|
May22 |
211217 |
130.40 |
131.05 |
130.20 |
131.05 |
+0.60 |
66 |
977 |
+30 |
Hover/Click |
|
Jul22 |
211217 |
132.35 |
133.60 |
132.30 |
133.45 |
+1.45 |
1 |
105 |
+0 |
Hover/Click |
|
Sep22 |
211217 |
135.80 |
135.80 |
135.80 |
135.80 |
+1.45 |
0 |
2 |
+0 |
Hover/Click |
|
Nov22 |
211217 |
137.30 |
137.30 |
137.30 |
137.30 |
+1.45 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,169 |
11,435 |
-17 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
19.34 |
19.39 |
19.01 |
19.11 |
-0.29 |
47,159 |
346,465 |
-1,823 |
Hover/Click |
|
May22 |
211217 |
18.99 |
19.02 |
18.66 |
18.72 |
-0.32 |
16,345 |
153,179 |
+1,224 |
Hover/Click |
|
Jul22 |
211217 |
18.67 |
18.74 |
18.36 |
18.40 |
-0.36 |
12,037 |
117,470 |
-418 |
Hover/Click |
|
Oct22 |
211217 |
18.56 |
18.63 |
18.25 |
18.28 |
-0.37 |
4,919 |
111,663 |
+858 |
Hover/Click |
|
Mar23 |
211217 |
18.51 |
18.56 |
18.21 |
18.24 |
-0.34 |
1,245 |
56,216 |
-101 |
Hover/Click |
|
May23 |
211217 |
17.52 |
17.57 |
17.31 |
17.34 |
-0.25 |
889 |
27,084 |
+120 |
Hover/Click |
|
Jul23 |
211217 |
16.86 |
16.95 |
16.73 |
16.75 |
-0.18 |
548 |
26,046 |
+23 |
Hover/Click |
|
Oct23 |
211217 |
16.45 |
16.60 |
16.40 |
16.41 |
-0.11 |
181 |
22,092 |
-38 |
Hover/Click |
| Total Volume and Open Interest |
83,722 |
874,672 |
-324 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
1709 |
1719 |
1700 |
1704 |
-13 |
6,852 |
73,609 |
-2,049 |
Hover/Click |
|
May22 |
211217 |
1744 |
1748 |
1729 |
1735 |
-13 |
4,790 |
37,424 |
-1,133 |
Hover/Click |
|
Jul22 |
211217 |
1739 |
1748 |
1730 |
1736 |
-13 |
1,386 |
33,207 |
+14 |
Hover/Click |
|
Sep22 |
211217 |
1739 |
1745 |
1727 |
1734 |
-12 |
1,680 |
40,967 |
-264 |
Hover/Click |
|
Dec22 |
211217 |
1739 |
1745 |
1729 |
1734 |
-12 |
1,308 |
47,944 |
-387 |
Hover/Click |
|
Mar23 |
211217 |
1740 |
1740 |
1726 |
1729 |
-11 |
649 |
21,342 |
-283 |
Hover/Click |
|
May23 |
211217 |
1736 |
1739 |
1728 |
1728 |
-11 |
34 |
7,748 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
16,756 |
270,219 |
-4,095 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
501.40 |
502.50 |
497.20 |
498.00 |
-6.40 |
2,330 |
30,425 |
-125 |
Hover/Click |
|
May22 |
211217 |
499.70 |
500.10 |
493.80 |
494.80 |
-7.20 |
464 |
11,609 |
+43 |
Hover/Click |
|
Aug22 |
211217 |
494.10 |
494.10 |
488.80 |
490.30 |
-6.70 |
86 |
7,739 |
+0 |
Hover/Click |
|
Oct22 |
211217 |
486.90 |
486.90 |
482.40 |
483.50 |
-6.40 |
27 |
7,687 |
-1 |
Hover/Click |
|
Dec22 |
211217 |
484.70 |
484.70 |
481.50 |
481.90 |
-5.50 |
27 |
1,918 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
2,940 |
60,866 |
-70 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
109.22 |
109.40 |
106.94 |
107.30 |
-2.38 |
9,658 |
121,084 |
-767 |
Hover/Click |
|
May22 |
211217 |
107.50 |
107.50 |
105.31 |
105.70 |
-2.23 |
2,840 |
47,373 |
+317 |
Hover/Click |
|
Jul22 |
211217 |
104.74 |
104.74 |
103.01 |
103.35 |
-2.02 |
1,765 |
25,064 |
+32 |
Hover/Click |
|
Oct22 |
211217 |
94.87 |
94.87 |
94.87 |
94.87 |
-1.22 |
2 |
35 |
+0 |
Hover/Click |
|
Dec22 |
211217 |
90.50 |
90.50 |
89.60 |
90.04 |
-0.55 |
1,319 |
32,556 |
-194 |
Hover/Click |
|
Mar23 |
211217 |
86.90 |
86.90 |
86.89 |
86.89 |
-0.47 |
33 |
2,203 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
15,652 |
232,578 |
-596 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
211217 |
1105.0 |
1115.0 |
1089.1 |
1089.1 |
-30.0 |
270 |
1,226 |
+11 |
|
|
Mar22 |
211217 |
1090.0 |
1101.0 |
1071.3 |
1071.3 |
-30.0 |
186 |
909 |
+42 |
|
|
May22 |
211217 |
995.8 |
995.8 |
979.0 |
979.0 |
-30.0 |
16 |
120 |
+10 |
|
|
Jul22 |
211217 |
939.1 |
939.1 |
939.1 |
939.1 |
-30.0 |
0 |
32 |
+0 |
|
|
Sep22 |
211217 |
888.9 |
888.9 |
888.9 |
888.9 |
-30.0 |
0 |
15 |
+0 |
|
|
Nov22 |
211217 |
893.9 |
893.9 |
893.9 |
893.9 |
-30.0 |
0 |
1 |
+0 |
|
|
Jan23 |
211217 |
893.9 |
893.9 |
893.9 |
893.9 |
-30.0 |
|
|
|
|
| Total Volume and Open Interest |
472 |
2,303 |
+63 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan22 |
211217 |
71.92 |
72.26 |
69.89 |
70.86 |
-1.52 |
294,337 |
76,613 |
-31,249 |
Hover/Click |
|
Feb22 |
211217 |
71.79 |
72.05 |
69.70 |
70.72 |
-1.43 |
191,204 |
310,938 |
+12,841 |
Hover/Click |
|
Mar22 |
211217 |
71.37 |
71.65 |
69.34 |
70.35 |
-1.40 |
71,660 |
233,929 |
+265 |
Hover/Click |
|
Apr22 |
211217 |
71.02 |
71.25 |
69.03 |
69.95 |
-1.40 |
29,582 |
95,843 |
+2,333 |
Hover/Click |
|
May22 |
211217 |
70.54 |
70.81 |
68.66 |
69.53 |
-1.43 |
29,252 |
75,687 |
+617 |
Hover/Click |
|
Jun22 |
211217 |
70.24 |
70.46 |
68.26 |
69.10 |
-1.45 |
63,480 |
172,889 |
-1,023 |
Hover/Click |
|
Jul22 |
211217 |
69.80 |
69.89 |
67.91 |
68.65 |
-1.48 |
12,285 |
59,008 |
-2,654 |
Hover/Click |
|
Aug22 |
211217 |
69.46 |
69.46 |
67.51 |
68.20 |
-1.50 |
6,995 |
57,605 |
+780 |
Hover/Click |
|
Sep22 |
211217 |
68.84 |
69.12 |
67.09 |
67.75 |
-1.52 |
19,811 |
78,855 |
-4,758 |
Hover/Click |
|
Oct22 |
211217 |
68.61 |
68.61 |
66.74 |
67.32 |
-1.53 |
6,529 |
40,934 |
-1,525 |
Hover/Click |
|
Nov22 |
211217 |
67.67 |
67.77 |
66.37 |
66.86 |
-1.54 |
1,537 |
46,640 |
+317 |
Hover/Click |
|
Dec22 |
211217 |
67.65 |
67.88 |
65.79 |
66.44 |
-1.56 |
38,394 |
200,103 |
-1,046 |
Hover/Click |
|
Jan23 |
211217 |
66.87 |
67.00 |
65.52 |
66.02 |
-1.55 |
1,579 |
37,158 |
-657 |
Hover/Click |
|
Feb23 |
211217 |
65.61 |
65.61 |
65.61 |
65.61 |
-1.55 |
1,406 |
26,862 |
+151 |
Hover/Click |
|
Mar23 |
211217 |
66.00 |
66.00 |
65.24 |
65.24 |
-1.55 |
1,073 |
35,633 |
-101 |
Hover/Click |
|
Apr23 |
211217 |
64.90 |
64.90 |
64.90 |
64.90 |
-1.53 |
150 |
18,150 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
795,701 |
1,926,113 |
-27,284 |
|
| e-miNY Crude Oil(NYM) |
|
Jan22 |
211217 |
71.925 |
72.225 |
69.900 |
70.850 |
-1.525 |
14,835 |
2,514 |
-91 |
|
|
Feb22 |
211217 |
71.775 |
72.050 |
69.725 |
70.725 |
-1.425 |
5,176 |
2,616 |
+388 |
|
|
Mar22 |
211217 |
71.250 |
71.600 |
69.325 |
70.350 |
-1.400 |
216 |
702 |
+17 |
|
|
Apr22 |
211217 |
70.125 |
70.125 |
69.100 |
69.950 |
-1.400 |
9 |
73 |
+1 |
|
|
May22 |
211217 |
69.600 |
69.600 |
69.200 |
69.525 |
-1.425 |
9 |
64 |
+3 |
|
|
Jun22 |
211217 |
69.350 |
69.475 |
68.575 |
69.100 |
-1.450 |
7 |
181 |
+1 |
|
|
Jul22 |
211217 |
69.300 |
69.300 |
68.400 |
68.650 |
-1.475 |
9 |
20 |
+0 |
|
|
Aug22 |
211217 |
68.200 |
68.200 |
68.000 |
68.200 |
-1.500 |
0 |
7 |
+0 |
|
|
Sep22 |
211217 |
67.750 |
67.750 |
67.600 |
67.750 |
-1.525 |
1 |
8 |
-1 |
|
|
Oct22 |
211217 |
67.250 |
67.325 |
67.250 |
67.325 |
-1.525 |
1 |
7 |
+1 |
|
| Total Volume and Open Interest |
20,269 |
6,468 |
+323 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan22 |
211217 |
225.74 |
226.30 |
219.67 |
221.99 |
-4.64 |
51,500 |
55,023 |
-4,022 |
Hover/Click |
|
Feb22 |
211217 |
225.16 |
225.95 |
219.32 |
221.62 |
-4.66 |
36,990 |
65,920 |
+59 |
Hover/Click |
|
Mar22 |
211217 |
223.40 |
224.42 |
217.95 |
220.08 |
-4.70 |
22,341 |
41,579 |
+137 |
Hover/Click |
|
Apr22 |
211217 |
221.99 |
221.99 |
215.77 |
217.79 |
-4.64 |
8,647 |
25,532 |
+966 |
Hover/Click |
|
May22 |
211217 |
216.80 |
217.75 |
214.35 |
216.16 |
-4.58 |
6,322 |
15,390 |
+482 |
Hover/Click |
|
Jun22 |
211217 |
218.03 |
218.03 |
213.19 |
215.10 |
-4.53 |
5,104 |
28,113 |
+80 |
Hover/Click |
|
Jul22 |
211217 |
215.97 |
216.19 |
212.78 |
214.67 |
-4.46 |
1,173 |
9,040 |
-266 |
Hover/Click |
|
Aug22 |
211217 |
215.20 |
215.20 |
212.90 |
214.45 |
-4.37 |
638 |
5,878 |
+29 |
Hover/Click |
|
Sep22 |
211217 |
215.46 |
215.91 |
212.66 |
214.48 |
-4.29 |
1,466 |
7,783 |
+128 |
Hover/Click |
|
Oct22 |
211217 |
214.26 |
215.05 |
213.10 |
214.45 |
-4.21 |
294 |
4,878 |
-3 |
Hover/Click |
|
Nov22 |
211217 |
213.91 |
214.75 |
213.91 |
214.32 |
-4.12 |
267 |
3,702 |
+4 |
Hover/Click |
|
Dec22 |
211217 |
216.94 |
216.94 |
212.45 |
214.06 |
-4.05 |
815 |
18,936 |
+29 |
Hover/Click |
|
Jan23 |
211217 |
212.45 |
214.80 |
212.44 |
213.82 |
-4.00 |
30 |
3,811 |
+5 |
Hover/Click |
|
Feb23 |
211217 |
214.18 |
214.18 |
213.20 |
213.20 |
-3.97 |
18 |
836 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
135,672 |
301,747 |
-2,383 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan22 |
211217 |
216.88 |
216.88 |
209.99 |
212.17 |
-5.61 |
57,244 |
74,891 |
-1,174 |
Hover/Click |
|
Feb22 |
211217 |
215.38 |
215.38 |
208.86 |
211.26 |
-5.18 |
44,481 |
82,951 |
+3,522 |
Hover/Click |
|
Mar22 |
211217 |
214.05 |
215.27 |
209.01 |
211.48 |
-4.96 |
19,547 |
40,463 |
+2,139 |
Hover/Click |
|
Apr22 |
211217 |
225.20 |
225.52 |
219.49 |
221.99 |
-4.72 |
11,636 |
26,401 |
+912 |
Hover/Click |
|
May22 |
211217 |
224.50 |
225.08 |
219.28 |
221.58 |
-4.67 |
5,234 |
13,835 |
+452 |
Hover/Click |
|
Jun22 |
211217 |
222.00 |
223.36 |
217.54 |
220.01 |
-4.63 |
5,643 |
20,366 |
-443 |
Hover/Click |
|
Jul22 |
211217 |
220.00 |
221.13 |
215.70 |
217.63 |
-4.67 |
2,529 |
11,785 |
+95 |
Hover/Click |
|
Aug22 |
211217 |
215.71 |
215.83 |
212.53 |
214.69 |
-4.72 |
1,854 |
5,048 |
-192 |
Hover/Click |
|
Sep22 |
211217 |
211.98 |
212.61 |
209.35 |
211.16 |
-4.78 |
2,532 |
11,906 |
-170 |
Hover/Click |
|
Oct22 |
211217 |
197.15 |
198.09 |
195.70 |
197.22 |
-4.75 |
528 |
4,248 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
152,377 |
310,191 |
+5,230 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan22 |
211217 |
212.80 |
212.80 |
212.17 |
212.17 |
-5.61 |
0 |
1 |
+0 |
|
|
Feb22 |
211217 |
211.26 |
211.26 |
211.26 |
211.26 |
-5.18 |
0 |
1 |
+0 |
|
|
Mar22 |
211217 |
211.48 |
211.48 |
211.48 |
211.48 |
-4.96 |
|
|
|
|
|
Apr22 |
211217 |
221.99 |
221.99 |
221.99 |
221.99 |
-4.72 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan22 |
211217 |
3.783 |
3.814 |
3.617 |
3.690 |
-0.076 |
110,311 |
85,656 |
-7,440 |
Hover/Click |
|
Feb22 |
211217 |
3.734 |
3.762 |
3.575 |
3.639 |
-0.076 |
41,598 |
107,852 |
+6,322 |
Hover/Click |
|
Mar22 |
211217 |
3.641 |
3.663 |
3.492 |
3.534 |
-0.084 |
37,688 |
244,566 |
+4,544 |
Hover/Click |
|
Apr22 |
211217 |
3.587 |
3.600 |
3.443 |
3.485 |
-0.073 |
29,095 |
85,229 |
+436 |
Hover/Click |
|
May22 |
211217 |
3.595 |
3.614 |
3.465 |
3.505 |
-0.068 |
14,371 |
114,401 |
+338 |
Hover/Click |
|
Jun22 |
211217 |
3.644 |
3.659 |
3.523 |
3.554 |
-0.066 |
8,118 |
51,322 |
+797 |
Hover/Click |
|
Jul22 |
211217 |
3.680 |
3.713 |
3.575 |
3.607 |
-0.064 |
7,209 |
40,610 |
+298 |
Hover/Click |
|
Aug22 |
211217 |
3.697 |
3.729 |
3.595 |
3.625 |
-0.062 |
2,705 |
32,582 |
+139 |
Hover/Click |
|
Sep22 |
211217 |
3.702 |
3.719 |
3.583 |
3.614 |
-0.060 |
3,309 |
45,475 |
-717 |
Hover/Click |
|
Oct22 |
211217 |
3.719 |
3.750 |
3.614 |
3.646 |
-0.061 |
7,422 |
75,231 |
-244 |
Hover/Click |
|
Nov22 |
211217 |
3.774 |
3.850 |
3.721 |
3.752 |
-0.054 |
1,618 |
35,118 |
+102 |
Hover/Click |
|
Dec22 |
211217 |
4.016 |
4.025 |
3.900 |
3.931 |
-0.051 |
1,704 |
33,000 |
+249 |
Hover/Click |
|
Jan23 |
211217 |
4.025 |
4.119 |
3.992 |
4.020 |
-0.057 |
3,405 |
40,528 |
-236 |
Hover/Click |
|
Feb23 |
211217 |
3.984 |
4.017 |
3.913 |
3.927 |
-0.055 |
927 |
11,854 |
+39 |
Hover/Click |
|
Mar23 |
211217 |
3.657 |
3.740 |
3.643 |
3.655 |
-0.047 |
2,246 |
26,815 |
-121 |
Hover/Click |
|
Apr23 |
211217 |
3.084 |
3.153 |
3.083 |
3.101 |
-0.026 |
1,715 |
19,450 |
-240 |
Hover/Click |
| Total Volume and Open Interest |
276,605 |
1,157,804 |
+4,354 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
211217 |
74.50 |
74.98 |
72.65 |
73.52 |
-1.50 |
233,190 |
299,961 |
-15,754 |
Hover/Click |
|
Mar22 |
211217 |
74.41 |
74.86 |
72.67 |
73.52 |
-1.40 |
154,844 |
425,161 |
-4,719 |
Hover/Click |
|
Apr22 |
211217 |
74.05 |
74.51 |
72.36 |
73.17 |
-1.39 |
80,720 |
179,160 |
+3,971 |
Hover/Click |
|
May22 |
211217 |
73.70 |
74.14 |
72.03 |
72.80 |
-1.38 |
40,809 |
105,835 |
+3,380 |
Hover/Click |
|
Jun22 |
211217 |
73.33 |
73.74 |
71.68 |
72.41 |
-1.39 |
63,621 |
190,342 |
-1,626 |
Hover/Click |
|
Jul22 |
211217 |
73.02 |
73.36 |
71.31 |
71.99 |
-1.41 |
19,341 |
78,414 |
-2,003 |
Hover/Click |
|
Aug22 |
211217 |
72.65 |
72.90 |
70.93 |
71.58 |
-1.41 |
17,635 |
49,699 |
-239 |
Hover/Click |
|
Sep22 |
211217 |
72.17 |
72.52 |
70.52 |
71.16 |
-1.41 |
15,921 |
76,389 |
+1,986 |
Hover/Click |
|
Oct22 |
211217 |
72.12 |
72.12 |
70.14 |
70.76 |
-1.41 |
5,917 |
33,090 |
-1,371 |
Hover/Click |
|
Nov22 |
211217 |
70.33 |
71.03 |
69.80 |
70.39 |
-1.40 |
2,546 |
39,490 |
-88 |
Hover/Click |
|
Dec22 |
211217 |
71.05 |
71.34 |
69.39 |
70.02 |
-1.38 |
46,410 |
213,071 |
+945 |
Hover/Click |
|
Jan23 |
211217 |
70.04 |
70.25 |
69.65 |
69.65 |
-1.38 |
1,108 |
25,133 |
+303 |
Hover/Click |
|
Feb23 |
211217 |
69.23 |
69.32 |
69.23 |
69.32 |
-1.36 |
1,474 |
27,723 |
+262 |
Hover/Click |
|
Mar23 |
211217 |
69.05 |
69.05 |
69.05 |
69.05 |
-1.35 |
1,073 |
22,151 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
707,751 |
2,159,764 |
-14,397 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211217 |
649.50 |
652.25 |
632.50 |
641.50 |
-11.50 |
60,977 |
121,341 |
-4,189 |
Hover/Click |
|
Feb22 |
211217 |
648.00 |
651.25 |
632.00 |
640.75 |
-11.25 |
46,338 |
110,531 |
+1,612 |
Hover/Click |
|
Mar22 |
211217 |
645.00 |
648.00 |
629.00 |
637.75 |
-10.75 |
36,042 |
102,647 |
-1,122 |
Hover/Click |
|
Apr22 |
211217 |
638.25 |
640.50 |
626.00 |
634.00 |
-10.25 |
15,043 |
31,744 |
+655 |
Hover/Click |
|
May22 |
211217 |
639.00 |
639.00 |
622.00 |
629.75 |
-10.25 |
8,140 |
30,237 |
-162 |
Hover/Click |
|
Jun22 |
211217 |
634.00 |
636.00 |
618.00 |
626.25 |
-10.25 |
21,408 |
75,568 |
-1,064 |
Hover/Click |
|
Jul22 |
211217 |
628.75 |
629.50 |
616.75 |
623.75 |
-10.25 |
2,725 |
19,834 |
+192 |
Hover/Click |
|
Aug22 |
211217 |
630.25 |
630.25 |
614.75 |
622.50 |
-10.25 |
1,733 |
12,674 |
+450 |
Hover/Click |
|
Sep22 |
211217 |
626.25 |
627.50 |
614.25 |
622.00 |
-10.00 |
1,874 |
17,039 |
-141 |
Hover/Click |
|
Oct22 |
211217 |
626.00 |
627.75 |
615.00 |
622.00 |
-9.75 |
784 |
12,037 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
202,981 |
636,727 |
-3,491 |
|
| Ethanol(CBOT) |
|
Jan22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Mar22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Apr22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
May22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jun22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Jul22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Aug22 |
211217 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211217 |
71.90 |
72.04 |
70.05 |
70.86 |
-1.52 |
23,885 |
21,343 |
-6,155 |
Hover/Click |
|
Feb22 |
211217 |
71.69 |
72.05 |
69.74 |
70.72 |
-1.43 |
33,938 |
44,300 |
+521 |
Hover/Click |
|
Mar22 |
211217 |
71.35 |
71.62 |
69.40 |
70.35 |
-1.40 |
29,014 |
47,125 |
-514 |
Hover/Click |
|
Apr22 |
211217 |
71.05 |
71.05 |
69.29 |
69.95 |
-1.40 |
10,138 |
15,175 |
+144 |
Hover/Click |
|
May22 |
211217 |
70.32 |
70.33 |
68.81 |
69.53 |
-1.43 |
7,269 |
11,599 |
+166 |
Hover/Click |
|
Jun22 |
211217 |
69.92 |
70.00 |
68.43 |
69.10 |
-1.45 |
12,172 |
65,339 |
+566 |
Hover/Click |
|
Jul22 |
211217 |
69.34 |
69.34 |
68.10 |
68.65 |
-1.48 |
1,430 |
8,144 |
-29 |
Hover/Click |
|
Aug22 |
211217 |
68.20 |
68.20 |
68.20 |
68.20 |
-1.50 |
346 |
7,390 |
+40 |
Hover/Click |
|
Sep22 |
211217 |
68.65 |
68.65 |
67.48 |
67.75 |
-1.52 |
1,764 |
20,514 |
+445 |
Hover/Click |
|
Oct22 |
211217 |
67.32 |
67.32 |
67.32 |
67.32 |
-1.53 |
369 |
6,963 |
-100 |
Hover/Click |
|
Nov22 |
211217 |
66.86 |
66.86 |
66.86 |
66.86 |
-1.54 |
132 |
8,110 |
+98 |
Hover/Click |
|
Dec22 |
211217 |
67.50 |
67.50 |
66.05 |
66.44 |
-1.56 |
7,439 |
78,381 |
+90 |
Hover/Click |
|
Jan23 |
211217 |
66.02 |
66.02 |
66.02 |
66.02 |
-1.55 |
214 |
3,169 |
+104 |
Hover/Click |
|
Feb23 |
211217 |
65.61 |
65.61 |
65.61 |
65.61 |
-1.55 |
67 |
1,583 |
+37 |
Hover/Click |
|
Mar23 |
211217 |
65.24 |
65.24 |
65.24 |
65.24 |
-1.55 |
53 |
7,137 |
+0 |
Hover/Click |
|
Apr23 |
211217 |
64.90 |
64.90 |
64.90 |
64.90 |
-1.53 |
5 |
1,639 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
131,281 |
432,190 |
-5,066 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
95.980 |
96.655 |
95.845 |
96.548 |
+0.533 |
18,881 |
52,090 |
+674 |
Hover/Click |
|
Jun22 |
211217 |
95.930 |
96.600 |
95.880 |
96.512 |
+0.532 |
36 |
675 |
+3 |
Hover/Click |
|
Sep22 |
211217 |
95.790 |
96.402 |
95.790 |
96.402 |
+0.522 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,917 |
52,775 |
+677 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
71.84 |
71.86 |
71.26 |
71.38 |
-0.36 |
88,672 |
197,228 |
+1,028 |
Hover/Click |
|
Jun22 |
211217 |
71.70 |
71.85 |
71.26 |
71.40 |
-0.35 |
44 |
302 |
+8 |
Hover/Click |
|
Sep22 |
211217 |
71.38 |
71.76 |
71.36 |
71.38 |
-0.35 |
0 |
52 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,904 |
198,461 |
+1,056 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
133.28 |
133.41 |
132.32 |
132.52 |
-0.59 |
94,616 |
210,509 |
+1,348 |
Hover/Click |
|
Jun22 |
211217 |
133.11 |
133.30 |
132.25 |
132.43 |
-0.59 |
198 |
1,347 |
+34 |
Hover/Click |
|
Sep22 |
211217 |
132.29 |
132.90 |
132.29 |
132.29 |
-0.60 |
0 |
323 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,100 |
214,701 |
+1,491 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
78.28 |
78.29 |
77.51 |
77.66 |
-0.50 |
85,979 |
136,604 |
+5,158 |
Hover/Click |
|
Jun22 |
211217 |
78.23 |
78.23 |
77.48 |
77.61 |
-0.50 |
315 |
5,349 |
+121 |
Hover/Click |
|
Sep22 |
211217 |
77.52 |
78.03 |
77.50 |
77.52 |
-0.49 |
6 |
335 |
+6 |
Hover/Click |
|
Dec22 |
211217 |
78.00 |
78.00 |
77.41 |
77.41 |
-0.48 |
39 |
1,043 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
86,528 |
144,583 |
+5,258 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
88.05 |
88.49 |
87.93 |
88.05 |
-0.08 |
90,016 |
178,285 |
+3,491 |
Hover/Click |
|
Jun22 |
211217 |
88.31 |
88.58 |
88.10 |
88.17 |
-0.08 |
7 |
566 |
+3 |
Hover/Click |
|
Sep22 |
211217 |
88.35 |
88.68 |
88.35 |
88.35 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
90,288 |
180,111 |
+3,527 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
109.06 |
109.29 |
108.45 |
108.54 |
-0.54 |
19,107 |
39,875 |
+1,485 |
Hover/Click |
|
Jun22 |
211217 |
109.45 |
109.57 |
108.81 |
108.86 |
-0.53 |
0 |
37 |
+0 |
Hover/Click |
|
Sep22 |
211217 |
109.26 |
109.26 |
109.26 |
109.26 |
-0.52 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,107 |
39,952 |
+1,485 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
113.58 |
113.75 |
112.60 |
112.77 |
-0.74 |
159,010 |
644,026 |
+2,063 |
Hover/Click |
|
Jun22 |
211217 |
113.77 |
114.00 |
112.87 |
113.03 |
-0.73 |
415 |
4,245 |
+17 |
Hover/Click |
|
Sep22 |
211217 |
114.05 |
114.25 |
113.31 |
113.39 |
-0.72 |
12 |
415 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
164,861 |
663,532 |
+1,821 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
472.25 |
475.63 |
471.63 |
473.50 |
+1.00 |
45,780 |
101,013 |
+17 |
Hover/Click |
|
Jun22 |
211217 |
465.50 |
466.88 |
463.63 |
465.25 |
+0.75 |
3 |
28 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
45,787 |
101,065 |
+16 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan22 |
211217 |
175.40 |
176.15 |
174.50 |
175.60 |
-0.25 |
10,696 |
23,430 |
+673 |
|
|
Feb22 |
211217 |
174.10 |
174.95 |
173.40 |
174.40 |
-0.30 |
290 |
274 |
+69 |
|
|
Mar22 |
211217 |
173.00 |
173.90 |
172.30 |
173.35 |
-0.15 |
124 |
4,756 |
+19 |
Hover/Click |
|
Apr22 |
211217 |
171.85 |
171.85 |
171.85 |
171.85 |
-0.40 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
11,110 |
28,467 |
+761 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211217 |
163~190 |
164~150 |
163~160 |
164~040 |
+0~140 |
2,214 |
6,488 |
-1,939 |
Hover/Click |
|
Mar22 |
211217 |
162~060 |
162~310 |
161~290 |
162~180 |
+0~140 |
300,532 |
1,209,437 |
-1,775 |
Hover/Click |
|
Jun22 |
211217 |
164~040 |
164~310 |
164~020 |
164~210 |
+0~140 |
18 |
69 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
302,764 |
1,215,994 |
-3,704 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211217 |
131~230 |
132~025 |
131~210 |
131~265 |
+0~020 |
4,319 |
12,787 |
-1,219 |
Hover/Click |
|
Mar22 |
211217 |
131~045 |
131~140 |
130~305 |
131~055 |
+0~025 |
1,405,914 |
3,753,781 |
-1,755 |
Hover/Click |
|
Jun22 |
211217 |
130~300 |
131~070 |
130~160 |
130~310 |
+0~030 |
5 |
45 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,410,238 |
3,766,613 |
-2,972 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211217 |
121~254 |
121~290 |
121~204 |
121~240 |
-0~002 |
4,449 |
29,329 |
-1,097 |
Hover/Click |
|
Mar22 |
211217 |
121~094 |
121~134 |
121~046 |
121~074 |
-0~010 |
1,105,599 |
3,644,890 |
+71,319 |
Hover/Click |
|
Jun22 |
211217 |
121~074 |
121~074 |
121~074 |
121~074 |
-0~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,110,048 |
3,674,219 |
+70,222 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211217 |
109~180 |
109~184 |
109~153 |
109~164 |
-0~007 |
3,007 |
11,873 |
-415 |
Hover/Click |
|
Mar22 |
211217 |
109~064 |
109~080 |
109~037 |
109~051 |
-0~013 |
489,774 |
1,962,775 |
+9,921 |
Hover/Click |
|
Jun22 |
211217 |
109~051 |
109~051 |
109~051 |
109~051 |
-0~013 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
492,781 |
1,974,648 |
+9,506 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
99.655 |
99.670 |
99.625 |
99.640 |
-0.020 |
288,984 |
1,132,126 |
-4,958 |
|
|
Jun22 |
211217 |
99.435 |
99.455 |
99.390 |
99.405 |
-0.035 |
276,288 |
906,815 |
+27,970 |
|
|
Sep22 |
211217 |
99.250 |
99.275 |
99.190 |
99.210 |
-0.040 |
263,843 |
709,125 |
+967 |
|
|
Dec22 |
211217 |
99.010 |
99.045 |
98.960 |
98.980 |
-0.030 |
470,026 |
1,207,771 |
-5,376 |
|
|
Mar23 |
211217 |
98.840 |
98.885 |
98.800 |
98.825 |
-0.015 |
258,818 |
948,155 |
-6,347 |
|
|
Jun23 |
211217 |
98.690 |
98.725 |
98.645 |
98.665 |
-0.015 |
247,164 |
742,157 |
+17,874 |
|
|
Sep23 |
211217 |
98.555 |
98.585 |
98.505 |
98.530 |
-0.015 |
235,467 |
753,821 |
-8,518 |
|
|
Dec23 |
211217 |
98.490 |
98.515 |
98.435 |
98.460 |
-0.020 |
338,577 |
1,158,304 |
-14,807 |
|
|
Mar24 |
211217 |
98.465 |
98.485 |
98.415 |
98.435 |
-0.020 |
157,690 |
465,209 |
-7,355 |
|
|
Jun24 |
211217 |
98.445 |
98.460 |
98.395 |
98.415 |
-0.020 |
137,846 |
482,278 |
-3,413 |
|
|
Sep24 |
211217 |
98.415 |
98.440 |
98.375 |
98.395 |
-0.010 |
140,615 |
389,436 |
-17,213 |
|
|
Dec24 |
211217 |
98.385 |
98.415 |
98.350 |
98.370 |
-0.005 |
284,422 |
800,808 |
+19,649 |
|
|
Mar25 |
211217 |
98.390 |
98.425 |
98.365 |
98.385 |
+0.005 |
69,255 |
297,658 |
+5,566 |
|
|
Jun25 |
211217 |
98.395 |
98.435 |
98.370 |
98.395 |
+0.010 |
65,064 |
192,886 |
+3,229 |
|
|
Sep25 |
211217 |
98.390 |
98.435 |
98.365 |
98.395 |
+0.015 |
82,334 |
152,217 |
+15,129 |
|
|
Dec25 |
211217 |
98.375 |
98.425 |
98.350 |
98.385 |
+0.020 |
65,757 |
174,655 |
+3,670 |
|
|
Mar26 |
211217 |
98.365 |
98.425 |
98.350 |
98.385 |
+0.020 |
25,788 |
79,593 |
-409 |
|
|
Jun26 |
211217 |
98.350 |
98.410 |
98.335 |
98.375 |
+0.025 |
28,098 |
63,189 |
-768 |
|
| Total Volume and Open Interest |
3,589,666 |
11,226,755 |
+47,620 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211217 |
200~17 |
200~28 |
198~18 |
200~09 |
+1~20 |
333 |
5,902 |
-301 |
|
|
Mar22 |
211217 |
198~04 |
200~01 |
197~22 |
199~19 |
+1~20 |
139,428 |
1,248,003 |
+227 |
|
|
Jun22 |
211217 |
199~20 |
199~20 |
199~20 |
199~20 |
+1~20 |
|
|
|
|
| Total Volume and Open Interest |
139,761 |
1,253,905 |
-74 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211217 |
147~190 |
147~290 |
147~040 |
147~175 |
+0~085 |
1,489 |
9,367 |
-1,417 |
|
|
Mar22 |
211217 |
147~140 |
148~000 |
147~050 |
147~190 |
+0~090 |
281,363 |
1,364,726 |
+7,400 |
|
|
Jun22 |
211217 |
147~190 |
147~190 |
147~190 |
147~190 |
+0~090 |
|
|
|
|
| Total Volume and Open Interest |
282,852 |
1,374,093 |
+5,983 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec21 |
211217 |
99.920 |
99.920 |
99.918 |
99.918 |
unch |
14,218 |
84,081 |
-2,761 |
|
|
Jan22 |
211217 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
47,548 |
148,722 |
+21,737 |
|
|
Feb22 |
211217 |
99.910 |
99.910 |
99.900 |
99.905 |
unch |
87,993 |
150,272 |
+9,203 |
|
|
Mar22 |
211217 |
99.855 |
99.860 |
99.840 |
99.845 |
-0.010 |
27,269 |
63,423 |
-133 |
|
|
Apr22 |
211217 |
99.800 |
99.805 |
99.760 |
99.775 |
-0.025 |
106,988 |
167,842 |
-15,394 |
|
|
May22 |
211217 |
99.725 |
99.735 |
99.690 |
99.705 |
-0.020 |
45,060 |
118,178 |
-2,787 |
|
| Total Volume and Open Interest |
454,739 |
1,347,356 |
+16,260 |
|
| 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 |
211217 |
214.80 |
216.38 |
214.50 |
215.70 |
+0.94 |
44,677 |
329,543 |
+1,524 |
|
|
Jun22 |
211217 |
213.98 |
213.98 |
213.98 |
213.98 |
+1.02 |
|
|
|
|
|
Sep22 |
211217 |
238.70 |
238.70 |
238.70 |
238.70 |
+0.94 |
|
|
|
|
| Total Volume and Open Interest |
44,677 |
329,543 |
+1,524 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211217 |
174.25 |
174.66 |
174.08 |
174.43 |
+0.38 |
403,490 |
1,368,269 |
+2,870 |
Hover/Click |
|
Jun22 |
211217 |
171.51 |
171.51 |
171.51 |
171.51 |
+0.46 |
1 |
32 |
-3 |
Hover/Click |
|
Sep22 |
211217 |
173.69 |
173.69 |
173.69 |
173.69 |
+0.38 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
403,491 |
1,368,301 |
+2,867 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211217 |
134.10 |
134.26 |
134.03 |
134.21 |
+0.17 |
264,327 |
1,390,793 |
+11,624 |
Hover/Click |
|
Jun22 |
211217 |
135.18 |
135.18 |
135.18 |
135.18 |
+0.17 |
0 |
1 |
+0 |
Hover/Click |
|
Sep22 |
211217 |
137.00 |
137.00 |
137.00 |
137.00 |
+0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
264,327 |
1,390,794 |
+11,624 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
211217 |
112.15 |
112.23 |
112.14 |
112.21 |
+0.06 |
173,071 |
1,303,000 |
-24,558 |
|
|
Jun22 |
211217 |
112.07 |
112.07 |
112.07 |
112.07 |
+0.06 |
1 |
11 |
-3 |
|
|
Sep22 |
211217 |
113.63 |
113.63 |
113.63 |
113.63 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
173,072 |
1,303,011 |
-24,561 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211213 |
100.603 |
100.603 |
100.603 |
100.603 |
+0.018 |
2 |
1,150 |
-23 |
|
|
Mar22 |
211217 |
100.540 |
100.550 |
100.540 |
100.550 |
+0.015 |
0 |
1,103 |
+0 |
|
|
Jun22 |
211217 |
100.515 |
100.515 |
100.515 |
100.515 |
+0.010 |
0 |
600 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,585 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec21 |
211217 |
127~28 |
127~28 |
127~28 |
127~28 |
-0~06 |
1,103 |
12,078 |
-365 |
Hover/Click |
|
Mar22 |
211217 |
127~09 |
127~09 |
126~26 |
126~28 |
-0~05 |
250,601 |
759,825 |
+7,002 |
Hover/Click |
| Total Volume and Open Interest |
251,704 |
771,903 |
+6,637 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.01 |
12,417 |
267,198 |
-3,905 |
|
|
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
13,396 |
235,738 |
-3,552 |
|
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
13,294 |
303,079 |
-2,799 |
|
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
11,444 |
350,081 |
-3,259 |
|
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
7,205 |
231,012 |
-1,012 |
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
9,104 |
251,391 |
-1,070 |
|
| Total Volume and Open Interest |
108,567 |
2,894,809 |
-495,007 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
100.540 |
100.550 |
100.535 |
100.545 |
+0.010 |
34,317 |
320,077 |
+295 |
|
|
Jun22 |
211217 |
100.505 |
100.520 |
100.500 |
100.520 |
+0.015 |
31,530 |
358,213 |
-178 |
|
|
Sep22 |
211217 |
100.435 |
100.465 |
100.435 |
100.460 |
+0.025 |
45,569 |
454,655 |
+2,168 |
|
| Total Volume and Open Interest |
573,258 |
3,897,921 |
-9,540 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
99.80 |
99.81 |
99.79 |
99.80 |
unch |
14,527 |
206,089 |
+3,133 |
|
|
Jun22 |
211217 |
99.49 |
99.49 |
99.42 |
99.48 |
-0.02 |
6,674 |
190,693 |
+2,735 |
|
|
Sep22 |
211217 |
99.20 |
99.20 |
99.12 |
99.15 |
-0.04 |
11,638 |
155,076 |
+2,400 |
|
|
Dec22 |
211217 |
98.93 |
98.94 |
98.87 |
98.88 |
-0.05 |
11,546 |
159,166 |
+4,232 |
|
|
Mar23 |
211217 |
98.57 |
98.60 |
98.55 |
98.55 |
-0.04 |
7,552 |
100,032 |
+2,489 |
|
|
Jun23 |
211217 |
98.37 |
98.41 |
98.34 |
98.35 |
-0.04 |
3,065 |
61,539 |
+1,082 |
|
|
Sep23 |
211217 |
98.21 |
98.28 |
98.20 |
98.20 |
-0.04 |
2,245 |
64,065 |
-375 |
|
|
Dec23 |
211217 |
98.14 |
98.20 |
98.11 |
98.13 |
-0.02 |
4,197 |
14,356 |
+2,466 |
|
|
Mar24 |
211217 |
98.03 |
98.03 |
98.03 |
98.03 |
-0.02 |
3 |
503 |
+0 |
|
|
Jun24 |
211217 |
97.95 |
97.95 |
97.95 |
97.95 |
-0.02 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
61,447 |
951,823 |
+18,162 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
98.38 |
98.39 |
98.31 |
98.36 |
-0.02 |
88,359 |
1,091,498 |
+6,272 |
|
|
Jun22 |
211217 |
98.36 |
98.36 |
98.36 |
98.36 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
99,923 |
1,134,185 |
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
98.74 |
98.78 |
98.72 |
98.75 |
+0.01 |
104,016 |
809,785 |
+16,076 |
|
|
Jun22 |
211217 |
98.75 |
98.75 |
98.75 |
98.75 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
115,969 |
844,277 |
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
1804.0 |
1812.9 |
1803.8 |
1803.8 |
+7.2 |
283 |
692 |
+221 |
Hover/Click |
|
Feb22 |
211217 |
1801.5 |
1815.7 |
1796.5 |
1804.9 |
+6.7 |
161,101 |
387,985 |
-952 |
Hover/Click |
|
Apr22 |
211217 |
1803.7 |
1818.0 |
1799.3 |
1807.3 |
+6.6 |
1,837 |
56,229 |
+201 |
Hover/Click |
|
Jun22 |
211217 |
1803.5 |
1819.8 |
1802.1 |
1809.4 |
+6.5 |
928 |
25,499 |
+193 |
Hover/Click |
|
Aug22 |
211217 |
1810.0 |
1821.2 |
1805.2 |
1811.9 |
+6.5 |
538 |
10,937 |
+132 |
Hover/Click |
|
Oct22 |
211217 |
1813.0 |
1823.0 |
1813.0 |
1813.9 |
+6.6 |
116 |
5,085 |
-7 |
Hover/Click |
|
Dec22 |
211217 |
1810.9 |
1825.1 |
1808.4 |
1816.3 |
+6.6 |
257 |
13,039 |
+64 |
Hover/Click |
|
Feb23 |
211217 |
1818.9 |
1818.9 |
1818.9 |
1818.9 |
+6.5 |
3 |
1,430 |
+0 |
Hover/Click |
|
Apr23 |
211217 |
1821.7 |
1821.7 |
1821.7 |
1821.7 |
+6.5 |
0 |
22 |
+0 |
Hover/Click |
|
Jun23 |
211217 |
1828.2 |
1828.2 |
1824.9 |
1824.9 |
+6.5 |
0 |
103 |
+0 |
Hover/Click |
|
Aug23 |
211217 |
1827.9 |
1827.9 |
1827.9 |
1827.9 |
+6.5 |
|
|
|
Hover/Click |
|
Oct23 |
211217 |
1831.0 |
1831.0 |
1831.0 |
1831.0 |
+6.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
166,196 |
503,969 |
+260 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
2245.0 |
2250.7 |
2245.0 |
2250.7 |
+5.2 |
5 |
615 |
-2 |
Hover/Click |
|
Mar22 |
211217 |
2253.0 |
2269.0 |
2235.5 |
2253.3 |
+4.8 |
65,035 |
121,350 |
+2,513 |
Hover/Click |
|
May22 |
211217 |
2254.0 |
2271.5 |
2239.5 |
2256.3 |
+4.8 |
717 |
10,675 |
+99 |
Hover/Click |
|
Jul22 |
211217 |
2271.0 |
2272.5 |
2250.5 |
2259.4 |
+4.7 |
728 |
5,159 |
-10 |
Hover/Click |
|
Sep22 |
211217 |
2257.0 |
2275.0 |
2254.5 |
2263.5 |
+4.4 |
249 |
2,169 |
-30 |
Hover/Click |
|
Dec22 |
211217 |
2277.0 |
2283.0 |
2268.0 |
2271.7 |
+3.9 |
97 |
2,430 |
+11 |
Hover/Click |
|
Mar23 |
211217 |
2281.2 |
2281.2 |
2281.2 |
2281.2 |
+3.9 |
0 |
229 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,461 |
145,138 |
+2,754 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
211217 |
930.2 |
942.2 |
925.1 |
934.5 |
+5.6 |
24,729 |
35,864 |
-903 |
Hover/Click |
|
Apr22 |
211217 |
929.2 |
940.5 |
924.4 |
932.9 |
+5.8 |
4,099 |
30,380 |
+1,911 |
Hover/Click |
|
Jul22 |
211217 |
935.0 |
935.0 |
929.6 |
933.7 |
+6.0 |
136 |
951 |
+27 |
Hover/Click |
|
Oct22 |
211217 |
935.2 |
935.2 |
935.2 |
935.2 |
+5.9 |
33 |
115 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
29,032 |
67,344 |
+1,044 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
1782.60 |
1782.60 |
1782.60 |
1782.60 |
+62.00 |
0 |
4 |
+0 |
Hover/Click |
|
Mar22 |
211217 |
1728.50 |
1865.00 |
1707.00 |
1784.80 |
+62.00 |
2,560 |
10,291 |
+279 |
Hover/Click |
|
Jun22 |
211217 |
1745.00 |
1860.00 |
1705.50 |
1785.60 |
+63.40 |
42 |
82 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
2,603 |
10,390 |
+292 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
430.35 |
432.15 |
427.15 |
429.10 |
-0.95 |
1,004 |
1,736 |
-351 |
Hover/Click |
|
Mar22 |
211217 |
430.15 |
433.10 |
427.30 |
429.50 |
-0.95 |
83,310 |
109,344 |
+2,988 |
Hover/Click |
|
May22 |
211217 |
429.10 |
432.15 |
426.90 |
428.80 |
-0.90 |
9,236 |
27,606 |
+1,376 |
Hover/Click |
|
Jul22 |
211217 |
428.10 |
430.75 |
426.85 |
428.05 |
-0.80 |
2,421 |
17,045 |
+552 |
Hover/Click |
|
Sep22 |
211217 |
426.80 |
429.40 |
426.00 |
427.20 |
-0.75 |
1,227 |
8,327 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
98,762 |
177,024 |
+5,048 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211217 |
35834 |
35876 |
35164 |
35252 |
-539 |
200,913 |
90,877 |
+3,776 |
Hover/Click |
|
Jun22 |
211217 |
35692 |
35744 |
35077 |
35158 |
-520 |
1 |
20 |
+1 |
Hover/Click |
|
Sep22 |
211217 |
35055 |
35055 |
35055 |
35055 |
-496 |
|
|
|
Hover/Click |
|
Dec22 |
211217 |
34894 |
34894 |
34894 |
34894 |
-530 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
250,932 |
117,106 |
|
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
4664.00 |
4668.00 |
4590.00 |
4610.00 |
-49.25 |
2,096,181 |
2,185,721 |
+132,796 |
Hover/Click |
|
Jun22 |
211217 |
4655.00 |
4659.25 |
4583.00 |
4602.50 |
-49.25 |
1,619 |
48,610 |
+602 |
Hover/Click |
|
Sep22 |
211217 |
4639.25 |
4639.25 |
4581.50 |
4598.75 |
-50.25 |
0 |
68 |
+0 |
Hover/Click |
|
Dec22 |
211217 |
4618.50 |
4623.00 |
4595.00 |
4595.00 |
-50.25 |
0 |
916 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,770,990 |
2,698,901 |
-55,732 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
211217 |
15878.00 |
15956.50 |
15651.75 |
15788.00 |
-78.75 |
735,796 |
192,274 |
+14,553 |
Hover/Click |
|
Jun22 |
211217 |
15859.75 |
15952.00 |
15657.00 |
15788.25 |
-79.00 |
313 |
293 |
+91 |
Hover/Click |
|
Sep22 |
211217 |
15872.00 |
15938.25 |
15670.50 |
15780.50 |
-70.50 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
897,820 |
261,277 |
-8,439 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec21 |
211217 |
2730.00 |
2735.30 |
2710.00 |
2719.80 |
-11.10 |
2,341 |
3,533 |
-1,140 |
Hover/Click |
|
Mar22 |
211217 |
2730.70 |
2749.20 |
2694.50 |
2720.50 |
-5.40 |
15,346 |
37,721 |
+1,117 |
Hover/Click |
|
Jun22 |
211217 |
2730.50 |
2730.50 |
2707.10 |
2730.50 |
-13.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
17,687 |
41,254 |
-23 |
|
| Volatility Index(CBOE) |
|
Dec21 |
211217 |
20.20 |
22.46 |
20.00 |
21.07 |
+0.65 |
85,466 |
55,981 |
-4,931 |
|
|
Jan22 |
211217 |
22.80 |
24.20 |
22.67 |
23.57 |
+0.75 |
78,783 |
122,463 |
+7,608 |
|
|
Feb22 |
211217 |
24.07 |
25.20 |
23.97 |
24.73 |
+0.58 |
27,450 |
50,647 |
+2,554 |
|
|
Mar22 |
211217 |
25.10 |
26.10 |
25.00 |
25.69 |
+0.54 |
12,352 |
35,488 |
+2,038 |
|
| Total Volume and Open Interest |
215,752 |
305,046 |
+8,487 |
|
| S & P 600(CME) |
|
Dec21 |
211217 |
1335.85 |
1335.85 |
1335.85 |
1335.85 |
-5.75 |
|
|
|
|
|
Mar22 |
211217 |
1346.70 |
1346.70 |
1346.70 |
1346.70 |
+4.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Dec21 |
211217 |
2152.70 |
2160.70 |
2132.00 |
2142.45 |
-9.45 |
83,275 |
84,203 |
-30,042 |
Hover/Click |
|
Mar22 |
211217 |
2152.60 |
2189.70 |
2119.00 |
2167.60 |
+18.60 |
324,636 |
447,592 |
+31,420 |
Hover/Click |
|
Jun22 |
211217 |
2128.00 |
2186.40 |
2122.80 |
2164.10 |
+14.90 |
1 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
407,912 |
531,803 |
+1,378 |
|
| Nikkei 225(CME) |
|
Mar22 |
211217 |
28850 |
28920 |
28400 |
28490 |
-320 |
3,733 |
15,278 |
-345 |
|
|
Jun22 |
211217 |
28285 |
28285 |
28285 |
28285 |
-490 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
3,733 |
15,298 |
-345 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
211217 |
28995 |
29150 |
28435 |
28505 |
-505 |
40,225 |
81,923 |
-1,357 |
|
|
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 |
211217 |
28750 |
28855 |
28445 |
28520 |
-480 |
240,330 |
253,761 |
+13,591 |
|
|
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 |
211217 |
28750 |
28860 |
28440 |
28520 |
-480 |
17,024 |
184,387 |
-152 |
|
|
Jun22 |
211217 |
28520 |
28600 |
28210 |
28260 |
-490 |
66 |
7,735 |
+627 |
|
|
Sep22 |
211217 |
28230 |
28230 |
28230 |
28230 |
-470 |
1 |
1,288 |
+0 |
|
| Total Volume and Open Interest |
17,091 |
241,621 |
+1,139 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
211217 |
28790 |
28850 |
28340 |
28425 |
-320 |
31,011 |
40,969 |
-49 |
|
|
Jun22 |
211217 |
28195 |
28570 |
28120 |
28195 |
-305 |
|
|
|
|
|
Sep22 |
211217 |
28145 |
28145 |
28145 |
28145 |
-320 |
|
|
|
|
| Total Volume and Open Interest |
31,011 |
41,021 |
-49 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211209 |
28625 |
28625 |
28625 |
28625 |
-265 |
|
|
|
|
|
Mar22 |
211217 |
28430 |
28430 |
28430 |
28430 |
-320 |
|
|
|
|
|
Jun22 |
211217 |
28200 |
28200 |
28200 |
28200 |
-300 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211217 |
6956.0 |
7011.0 |
6898.0 |
6915.0 |
-89.5 |
103,454 |
221,233 |
-24,556 |
|
|
Jan22 |
211217 |
6956.0 |
7001.0 |
6871.5 |
6914.0 |
-79.0 |
74,434 |
147,094 |
+67,849 |
|
|
Feb22 |
211217 |
6923.0 |
6923.0 |
6910.5 |
6910.5 |
-79.0 |
|
|
|
|
|
Mar22 |
211217 |
6932.5 |
6942.0 |
6893.5 |
6907.5 |
-79.0 |
2,746 |
5,180 |
+172 |
|
|
Jun22 |
211217 |
6763.0 |
6763.0 |
6763.0 |
6763.0 |
-75.5 |
|
|
|
|
|
Sep22 |
211217 |
6743.0 |
6743.0 |
6743.0 |
6743.0 |
-78.5 |
|
|
|
|
| Total Volume and Open Interest |
182,634 |
386,012 |
+43,465 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec21 |
211217 |
23497 |
23695 |
23123 |
23142 |
-337 |
113,679 |
111,995 |
+409 |
|
|
Jan22 |
211217 |
23475 |
23688 |
23130 |
23144 |
-335 |
2,195 |
4,311 |
+957 |
|
| Total Volume and Open Interest |
117,137 |
127,585 |
+1,736 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
15581.0 |
15611.0 |
15487.0 |
15531.0 |
-110.0 |
64,910 |
45,522 |
-30,986 |
|
|
Mar22 |
211217 |
15580.0 |
15603.0 |
15406.0 |
15531.0 |
-98.0 |
28,668 |
50,111 |
+8,679 |
|
|
Jun22 |
211217 |
15588.0 |
15599.0 |
15503.0 |
15570.0 |
-98.0 |
1 |
4,674 |
-1 |
|
| Total Volume and Open Interest |
93,579 |
100,307 |
-22,308 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211217 |
15565.0 |
15619.0 |
15484.0 |
15531.0 |
-110.0 |
33,377 |
12,258 |
-6,560 |
|
|
Mar22 |
211217 |
15578.0 |
15603.0 |
15406.0 |
15531.0 |
-98.0 |
4,625 |
7,974 |
+1,120 |
|
|
Jun22 |
211217 |
15611.0 |
15617.0 |
15451.0 |
15570.0 |
-98.0 |
7 |
30 |
+0 |
|
| Total Volume and Open Interest |
38,009 |
20,262 |
-5,440 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
4194 |
4196 |
4153 |
4160 |
-51 |
1,232,012 |
1,936,930 |
-898,953 |
|
|
Mar22 |
211217 |
4176 |
4179 |
4111 |
4146 |
-46 |
1,000,968 |
2,636,689 |
+392,034 |
|
|
Jun22 |
211217 |
4118 |
4118 |
4045 |
4072 |
-46 |
1,852 |
39,308 |
+1,723 |
|
| Total Volume and Open Interest |
2,245,132 |
4,637,440 |
-494,896 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
12764 |
12799 |
12754 |
12783 |
-24 |
68,973 |
99,088 |
-66,762 |
|
|
Mar22 |
211217 |
12634 |
12689 |
12532 |
12604 |
-83 |
60,069 |
138,449 |
+17,433 |
|
|
Jun22 |
211217 |
12420 |
12428 |
12378 |
12428 |
-85 |
1,573 |
7,630 |
+1,523 |
|
| Total Volume and Open Interest |
130,615 |
245,167 |
-47,806 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Dec21 |
211217 |
7257.00 |
7285.00 |
7232.50 |
7264.50 |
-4.00 |
193,356 |
61,612 |
-74,827 |
|
|
Mar22 |
211217 |
7191.00 |
7227.50 |
7167.00 |
7210.50 |
+3.00 |
157,822 |
584,156 |
+67,333 |
|
|
Jun22 |
211217 |
7152.50 |
7152.50 |
7152.50 |
7152.50 |
+2.00 |
0 |
44 |
+0 |
|
| Total Volume and Open Interest |
351,178 |
645,925 |
-7,494 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
7206.0 |
7258.0 |
7193.0 |
7207.0 |
+11.0 |
83,559 |
218,672 |
+31,964 |
|
|
Jun22 |
211217 |
7207.0 |
7207.0 |
7207.0 |
7207.0 |
+11.0 |
|
|
|
|
|
Sep22 |
211217 |
7141.0 |
7141.0 |
7141.0 |
7141.0 |
+11.0 |
|
|
|
|
| Total Volume and Open Interest |
152,170 |
261,670 |
-28,490 |
|
| FTSE MIB(ISE) |
|
Dec21 |
211217 |
26545.00 |
26665.00 |
26545.00 |
26569.00 |
-236.00 |
28,226 |
61,137 |
-40,525 |
|
|
Mar22 |
211217 |
26525.00 |
26580.00 |
26225.00 |
26482.00 |
-71.00 |
20,692 |
68,716 |
+12,366 |
|
|
Jun22 |
211217 |
25950.00 |
25950.00 |
25940.00 |
25940.00 |
-188.00 |
2 |
412 |
+0 |
|
| Total Volume and Open Interest |
48,920 |
130,265 |
-28,159 |
|
| KOSPI 200(KFE) |
|
Mar22 |
211217 |
389.85 |
394.60 |
389.60 |
393.95 |
+0.45 |
194,386 |
231,981 |
+350 |
|
|
Jun22 |
211217 |
390.25 |
394.80 |
390.00 |
394.00 |
+0.60 |
123 |
9,615 |
+8 |
|
|
Sep22 |
211217 |
394.80 |
394.80 |
394.80 |
394.80 |
+0.45 |
0 |
785 |
+0 |
|
| Total Volume and Open Interest |
194,509 |
259,019 |
+358 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan22 |
211217 |
539.75 |
541.00 |
537.15 |
541.00 |
-5.55 |
8 |
1,403 |
+6 |
|
|
Feb22 |
211217 |
543.50 |
543.50 |
543.50 |
543.50 |
-5.55 |
|
|
|
|
|
Mar22 |
211217 |
546.00 |
546.00 |
546.00 |
546.00 |
-0.55 |
|
|
|
|
| Total Volume and Open Interest |
8 |
1,403 |
-314 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
