|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 17, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May22 |
220317 |
1649.25 |
1677.50 |
1647.25 |
1668.50 |
+19.25 |
70,449 |
282,448 |
-697 |
Hover/Click |
Jul22 |
220317 |
1625.50 |
1652.25 |
1624.50 |
1647.25 |
+21.25 |
27,205 |
164,431 |
+1,344 |
Hover/Click |
Aug22 |
220317 |
1587.00 |
1610.25 |
1584.75 |
1604.25 |
+18.00 |
2,698 |
18,912 |
+693 |
Hover/Click |
Sep22 |
220317 |
1508.50 |
1528.75 |
1507.50 |
1522.75 |
+14.50 |
1,137 |
10,557 |
+62 |
Hover/Click |
Nov22 |
220317 |
1458.50 |
1478.50 |
1457.25 |
1469.25 |
+9.00 |
14,949 |
175,239 |
-687 |
Hover/Click |
Jan23 |
220317 |
1446.75 |
1465.00 |
1446.25 |
1457.25 |
+9.25 |
1,936 |
19,206 |
-23 |
Hover/Click |
Mar23 |
220317 |
1407.00 |
1422.25 |
1404.25 |
1416.50 |
+10.25 |
1,348 |
39,005 |
+77 |
Hover/Click |
May23 |
220317 |
1397.25 |
1410.25 |
1389.75 |
1403.75 |
+12.00 |
529 |
15,564 |
+44 |
Hover/Click |
Jul23 |
220317 |
1391.00 |
1405.25 |
1384.50 |
1399.00 |
+12.25 |
330 |
5,781 |
+7 |
Hover/Click |
Aug23 |
220317 |
1380.00 |
1380.00 |
1380.00 |
1380.00 |
+10.00 |
0 |
120 |
+0 |
Hover/Click |
Sep23 |
220317 |
1336.75 |
1336.75 |
1336.75 |
1336.75 |
+10.00 |
0 |
376 |
+0 |
Hover/Click |
Nov23 |
220317 |
1294.50 |
1306.75 |
1288.00 |
1299.50 |
+7.75 |
285 |
13,288 |
+95 |
Hover/Click |
Jan24 |
220317 |
1301.25 |
1301.25 |
1301.25 |
1301.25 |
+8.25 |
6 |
112 |
+5 |
Hover/Click |
Mar24 |
220317 |
1297.00 |
1297.00 |
1297.00 |
1297.00 |
+8.25 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
120,872 |
745,345 |
+920 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May22 |
220317 |
478.50 |
482.00 |
471.50 |
474.10 |
-3.90 |
32,371 |
179,400 |
+100 |
Hover/Click |
Jul22 |
220317 |
465.70 |
469.30 |
461.40 |
464.50 |
-1.20 |
14,667 |
100,281 |
+1,523 |
Hover/Click |
Aug22 |
220317 |
452.40 |
455.30 |
448.80 |
451.50 |
-0.30 |
1,879 |
15,142 |
+133 |
Hover/Click |
Sep22 |
220317 |
439.40 |
442.10 |
435.80 |
437.40 |
-1.20 |
841 |
11,120 |
+67 |
Hover/Click |
Oct22 |
220317 |
427.10 |
430.40 |
423.10 |
424.40 |
-2.60 |
1,613 |
12,880 |
-24 |
Hover/Click |
Dec22 |
220317 |
423.80 |
427.60 |
420.20 |
422.10 |
-2.10 |
4,778 |
45,232 |
+37 |
Hover/Click |
Jan23 |
220317 |
415.20 |
419.50 |
412.80 |
414.30 |
-1.90 |
183 |
4,483 |
-6 |
Hover/Click |
Mar23 |
220317 |
401.30 |
401.50 |
395.50 |
397.80 |
-0.10 |
279 |
5,634 |
+27 |
Hover/Click |
May23 |
220317 |
391.40 |
392.10 |
388.00 |
389.60 |
+0.30 |
61 |
2,445 |
+11 |
Hover/Click |
Jul23 |
220317 |
385.00 |
387.50 |
383.90 |
385.40 |
+0.10 |
16 |
1,660 |
+6 |
Hover/Click |
Total Volume and Open Interest |
56,719 |
381,928 |
+1,877 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May22 |
220317 |
73.73 |
75.24 |
72.97 |
74.63 |
+1.08 |
36,703 |
146,889 |
-1,333 |
Hover/Click |
Jul22 |
220317 |
69.57 |
71.27 |
69.23 |
70.86 |
+1.29 |
13,994 |
77,276 |
+61 |
Hover/Click |
Aug22 |
220317 |
67.16 |
68.64 |
66.79 |
68.29 |
+1.22 |
2,972 |
20,258 |
-121 |
Hover/Click |
Sep22 |
220317 |
65.23 |
66.77 |
65.00 |
66.40 |
+1.13 |
1,204 |
12,174 |
-2 |
Hover/Click |
Oct22 |
220317 |
64.13 |
65.45 |
63.59 |
65.07 |
+1.15 |
1,717 |
13,704 |
+105 |
Hover/Click |
Dec22 |
220317 |
63.55 |
65.05 |
63.16 |
64.69 |
+1.18 |
4,884 |
57,859 |
+17 |
Hover/Click |
Jan23 |
220317 |
63.75 |
64.42 |
62.77 |
64.04 |
+1.12 |
606 |
3,033 |
-47 |
Hover/Click |
Mar23 |
220317 |
62.89 |
63.56 |
62.00 |
63.20 |
+1.06 |
263 |
4,307 |
+14 |
Hover/Click |
May23 |
220317 |
62.50 |
63.13 |
61.64 |
62.80 |
+1.08 |
161 |
2,625 |
+20 |
Hover/Click |
Jul23 |
220317 |
62.15 |
62.87 |
62.15 |
62.55 |
+1.09 |
173 |
2,274 |
+53 |
Hover/Click |
Total Volume and Open Interest |
62,770 |
346,129 |
-1,203 |
|
Canola(WCE) |
Weekly |
Monthly |
May22 |
220317 |
1113.9 |
1139.4 |
1101.0 |
1130.2 |
+16.3 |
9,360 |
54,615 |
-2,043 |
Hover/Click |
Jul22 |
220317 |
1086.0 |
1106.3 |
1079.1 |
1097.3 |
+9.9 |
5,868 |
35,171 |
+1,708 |
Hover/Click |
Nov22 |
220317 |
929.0 |
935.7 |
927.3 |
933.0 |
+1.2 |
1,675 |
45,773 |
+141 |
Hover/Click |
Jan23 |
220317 |
927.0 |
934.6 |
927.0 |
932.3 |
+1.1 |
155 |
7,061 |
+61 |
Hover/Click |
Mar23 |
220317 |
927.5 |
927.5 |
927.5 |
927.5 |
+1.1 |
0 |
156 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,078 |
142,895 |
-113 |
|
Corn(CBOT) |
Weekly |
Monthly |
May22 |
220317 |
730.00 |
757.50 |
728.50 |
754.50 |
+24.50 |
89,348 |
579,659 |
-3,997 |
Hover/Click |
Jul22 |
220317 |
696.50 |
722.00 |
695.50 |
718.75 |
+21.75 |
54,240 |
368,674 |
+7,498 |
Hover/Click |
Sep22 |
220317 |
647.00 |
669.75 |
646.75 |
667.50 |
+20.50 |
12,465 |
128,305 |
+236 |
Hover/Click |
Dec22 |
220317 |
629.00 |
647.50 |
628.50 |
645.00 |
+15.25 |
30,285 |
337,568 |
+84 |
Hover/Click |
Mar23 |
220317 |
630.50 |
647.75 |
630.50 |
645.25 |
+14.75 |
3,785 |
34,358 |
+202 |
Hover/Click |
May23 |
220317 |
631.75 |
648.00 |
630.75 |
645.50 |
+14.50 |
1,349 |
7,636 |
+223 |
Hover/Click |
Jul23 |
220317 |
628.75 |
645.75 |
628.50 |
643.75 |
+14.75 |
1,143 |
15,742 |
+208 |
Hover/Click |
Sep23 |
220317 |
587.00 |
591.25 |
586.75 |
590.75 |
+14.25 |
13 |
1,039 |
-1 |
Hover/Click |
Dec23 |
220317 |
564.75 |
578.00 |
562.50 |
577.00 |
+13.25 |
446 |
28,823 |
+52 |
Hover/Click |
Mar24 |
220317 |
582.50 |
582.50 |
582.50 |
582.50 |
+12.75 |
4 |
354 |
+4 |
Hover/Click |
Total Volume and Open Interest |
193,124 |
1,504,159 |
+4,508 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May22 |
220317 |
1051.00 |
1108.25 |
1031.75 |
1098.00 |
+28.75 |
30,964 |
132,069 |
-515 |
Hover/Click |
Jul22 |
220317 |
1032.25 |
1084.25 |
1013.00 |
1076.00 |
+33.50 |
25,104 |
95,596 |
+2,062 |
Hover/Click |
Sep22 |
220317 |
985.00 |
1038.00 |
968.25 |
1030.75 |
+39.00 |
12,977 |
43,471 |
-743 |
Hover/Click |
Dec22 |
220317 |
940.25 |
998.25 |
929.00 |
987.50 |
+39.75 |
9,144 |
50,555 |
+341 |
Hover/Click |
Mar23 |
220317 |
900.50 |
962.25 |
897.00 |
950.75 |
+40.25 |
1,252 |
8,190 |
-29 |
Hover/Click |
May23 |
220317 |
861.25 |
915.25 |
857.50 |
906.50 |
+41.75 |
352 |
1,920 |
+25 |
Hover/Click |
Total Volume and Open Interest |
80,115 |
339,904 |
+1,233 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May22 |
220317 |
1062.00 |
1100.75 |
1040.00 |
1092.25 |
+19.75 |
10,107 |
81,072 |
-553 |
Hover/Click |
Jul22 |
220317 |
1052.50 |
1091.75 |
1030.00 |
1083.25 |
+24.75 |
8,948 |
48,873 |
+461 |
Hover/Click |
Sep22 |
220317 |
1025.00 |
1067.75 |
1014.75 |
1058.75 |
+24.75 |
4,225 |
23,146 |
+346 |
Hover/Click |
Dec22 |
220317 |
1005.50 |
1046.50 |
1000.00 |
1033.50 |
+23.50 |
3,075 |
21,310 |
-327 |
Hover/Click |
Mar23 |
220317 |
986.00 |
1009.25 |
975.75 |
1001.75 |
+25.00 |
183 |
1,158 |
-42 |
Hover/Click |
May23 |
220317 |
940.00 |
940.00 |
940.00 |
940.00 |
+25.00 |
35 |
550 |
+0 |
Hover/Click |
Jul23 |
220317 |
787.00 |
824.00 |
787.00 |
816.25 |
+31.25 |
50 |
1,915 |
+14 |
Hover/Click |
Total Volume and Open Interest |
26,636 |
178,859 |
-105 |
|
Wheat(MGE) |
Weekly |
Monthly |
May22 |
220317 |
1044.75 |
1091.25 |
1026.75 |
1079.00 |
+28.75 |
3,113 |
30,010 |
-803 |
Hover/Click |
Jul22 |
220317 |
1027.00 |
1080.00 |
1015.25 |
1067.00 |
+29.25 |
2,638 |
15,033 |
+403 |
Hover/Click |
Sep22 |
220317 |
1014.00 |
1057.75 |
1000.50 |
1043.75 |
+28.00 |
1,379 |
13,497 |
+227 |
Hover/Click |
Dec22 |
220317 |
1001.25 |
1050.00 |
1000.25 |
1035.50 |
+25.50 |
236 |
5,722 |
+9 |
Hover/Click |
Mar23 |
220317 |
992.25 |
1026.25 |
992.25 |
1026.25 |
+26.75 |
6 |
125 |
+3 |
Hover/Click |
May23 |
220317 |
986.00 |
986.00 |
986.00 |
986.00 |
unch |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,373 |
64,458 |
-160 |
|
Oats(CBOT) |
Weekly |
Monthly |
May22 |
220317 |
665.50 |
681.00 |
660.25 |
680.25 |
+15.50 |
344 |
1,716 |
-42 |
Hover/Click |
Jul22 |
220317 |
623.50 |
636.00 |
623.50 |
636.00 |
+15.25 |
159 |
453 |
+143 |
Hover/Click |
Sep22 |
220317 |
517.50 |
525.00 |
517.00 |
524.00 |
+9.25 |
1 |
365 |
-1 |
Hover/Click |
Dec22 |
220317 |
512.00 |
518.50 |
512.00 |
518.50 |
+7.50 |
3 |
361 |
-1 |
Hover/Click |
Total Volume and Open Interest |
510 |
2,914 |
+101 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar22 |
220314 |
15.57 |
15.60 |
15.46 |
15.58 |
+0.07 |
16 |
52 |
-2 |
Hover/Click |
May22 |
220317 |
15.81 |
15.84 |
15.66 |
15.71 |
-0.15 |
310 |
7,849 |
-94 |
Hover/Click |
Jul22 |
220317 |
16.01 |
16.08 |
15.93 |
15.98 |
-0.14 |
61 |
489 |
+18 |
Hover/Click |
Sep22 |
220317 |
15.73 |
15.77 |
15.70 |
15.76 |
+0.01 |
70 |
1,330 |
-1 |
Hover/Click |
Total Volume and Open Interest |
462 |
9,756 |
-61 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr22 |
220317 |
139.350 |
139.950 |
138.400 |
139.485 |
+0.135 |
15,417 |
55,589 |
-3,367 |
Hover/Click |
Jun22 |
220317 |
135.630 |
136.485 |
134.750 |
135.935 |
+0.400 |
22,960 |
123,277 |
-581 |
Hover/Click |
Aug22 |
220317 |
136.550 |
137.100 |
135.850 |
136.650 |
+0.150 |
12,218 |
65,614 |
-276 |
Hover/Click |
Oct22 |
220317 |
143.500 |
144.235 |
143.250 |
143.800 |
+0.015 |
10,782 |
40,359 |
+80 |
Hover/Click |
Dec22 |
220317 |
149.080 |
149.685 |
148.700 |
149.300 |
+0.050 |
3,889 |
18,273 |
-76 |
Hover/Click |
Feb23 |
220317 |
151.900 |
152.535 |
151.650 |
152.080 |
-0.070 |
1,972 |
5,334 |
-141 |
Hover/Click |
Total Volume and Open Interest |
67,638 |
312,738 |
-4,257 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar22 |
220317 |
157.000 |
157.200 |
156.250 |
156.550 |
-0.700 |
841 |
3,187 |
-237 |
Hover/Click |
Apr22 |
220317 |
161.935 |
162.285 |
160.550 |
161.100 |
-1.530 |
3,863 |
10,618 |
-434 |
Hover/Click |
May22 |
220317 |
166.500 |
166.785 |
165.100 |
165.880 |
-1.405 |
2,696 |
15,060 |
+105 |
Hover/Click |
Aug22 |
220317 |
179.550 |
179.935 |
178.300 |
179.300 |
-1.080 |
1,764 |
10,401 |
+100 |
Hover/Click |
Sep22 |
220317 |
181.880 |
182.450 |
181.035 |
181.880 |
-1.120 |
313 |
2,128 |
+7 |
Hover/Click |
Oct22 |
220317 |
183.800 |
184.130 |
182.630 |
183.485 |
-0.965 |
181 |
1,515 |
+4 |
Hover/Click |
Nov22 |
220317 |
184.000 |
184.500 |
183.500 |
184.000 |
-1.350 |
69 |
940 |
+6 |
Hover/Click |
Total Volume and Open Interest |
9,732 |
44,224 |
-448 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr22 |
220317 |
102.630 |
102.830 |
99.880 |
100.350 |
-2.030 |
10,085 |
38,470 |
-1,629 |
Hover/Click |
May22 |
220317 |
111.380 |
111.530 |
107.500 |
108.000 |
-3.000 |
143 |
2,420 |
+47 |
|
Jun22 |
220317 |
120.350 |
120.850 |
116.550 |
116.980 |
-3.500 |
8,922 |
81,878 |
+388 |
Hover/Click |
Jul22 |
220317 |
119.430 |
119.630 |
115.750 |
116.380 |
-3.070 |
1,937 |
23,127 |
+314 |
Hover/Click |
Aug22 |
220317 |
117.480 |
117.730 |
114.000 |
114.830 |
-2.650 |
2,479 |
30,652 |
+209 |
Hover/Click |
Oct22 |
220317 |
96.150 |
96.350 |
93.750 |
94.430 |
-1.520 |
1,682 |
32,766 |
-52 |
Hover/Click |
Dec22 |
220317 |
86.050 |
86.330 |
84.000 |
84.650 |
-1.150 |
1,049 |
18,865 |
+129 |
Hover/Click |
Feb23 |
220317 |
88.230 |
88.550 |
86.550 |
87.180 |
-1.050 |
539 |
5,671 |
+55 |
Hover/Click |
Total Volume and Open Interest |
26,953 |
237,388 |
-496 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar22 |
220317 |
22.41 |
22.44 |
22.34 |
22.39 |
+0.01 |
211 |
5,309 |
-57 |
Hover/Click |
Apr22 |
220317 |
22.91 |
23.33 |
22.85 |
23.23 |
+0.35 |
390 |
5,493 |
-5 |
Hover/Click |
May22 |
220317 |
23.49 |
23.84 |
23.31 |
23.75 |
+0.42 |
469 |
4,006 |
+3 |
Hover/Click |
Jun22 |
220317 |
23.80 |
24.05 |
23.50 |
23.95 |
+0.25 |
153 |
3,280 |
+18 |
Hover/Click |
Jul22 |
220317 |
23.67 |
24.00 |
23.66 |
24.00 |
+0.30 |
102 |
2,623 |
+33 |
Hover/Click |
Aug22 |
220317 |
23.70 |
24.00 |
23.65 |
24.00 |
+0.31 |
108 |
2,437 |
+56 |
Hover/Click |
Sep22 |
220317 |
23.65 |
23.89 |
23.65 |
23.89 |
+0.24 |
86 |
2,288 |
+28 |
Hover/Click |
Oct22 |
220317 |
23.20 |
23.49 |
23.20 |
23.40 |
+0.10 |
72 |
1,715 |
+15 |
Hover/Click |
Nov22 |
220317 |
22.85 |
23.00 |
22.85 |
23.00 |
+0.13 |
95 |
1,596 |
+16 |
Hover/Click |
Dec22 |
220317 |
22.20 |
22.38 |
22.20 |
22.38 |
+0.05 |
54 |
1,564 |
+11 |
Hover/Click |
Jan23 |
220317 |
21.57 |
21.65 |
21.57 |
21.65 |
+0.05 |
40 |
646 |
+12 |
Hover/Click |
Feb23 |
220317 |
20.97 |
20.97 |
20.97 |
20.97 |
-0.03 |
32 |
385 |
+19 |
Hover/Click |
Mar23 |
220317 |
20.67 |
20.67 |
20.67 |
20.67 |
unch |
15 |
346 |
+8 |
Hover/Click |
Total Volume and Open Interest |
1,832 |
32,289 |
+157 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220316 |
2471 |
2471 |
2471 |
2471 |
+10 |
0 |
2 |
-12 |
Hover/Click |
May22 |
220317 |
2532 |
2550 |
2453 |
2504 |
-28 |
36,820 |
72,957 |
-1,210 |
Hover/Click |
Jul22 |
220317 |
2564 |
2581 |
2487 |
2536 |
-27 |
16,041 |
55,920 |
+507 |
Hover/Click |
Sep22 |
220317 |
2585 |
2589 |
2503 |
2551 |
-20 |
8,549 |
29,923 |
-168 |
Hover/Click |
Dec22 |
220317 |
2575 |
2591 |
2510 |
2559 |
-14 |
3,944 |
37,335 |
-242 |
Hover/Click |
Mar23 |
220317 |
2551 |
2571 |
2494 |
2540 |
-11 |
1,564 |
29,532 |
-441 |
Hover/Click |
May23 |
220317 |
2503 |
2556 |
2480 |
2521 |
-14 |
769 |
9,617 |
+32 |
Hover/Click |
Total Volume and Open Interest |
69,029 |
240,029 |
-1,184 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220317 |
216.00 |
218.00 |
216.00 |
217.30 |
-1.30 |
8 |
1,031 |
+0 |
Hover/Click |
May22 |
220317 |
218.00 |
218.80 |
213.50 |
216.10 |
-1.40 |
23,724 |
99,369 |
-1,091 |
Hover/Click |
Jul22 |
220317 |
218.00 |
218.45 |
213.25 |
216.00 |
-1.25 |
10,487 |
43,713 |
+730 |
Hover/Click |
Sep22 |
220317 |
217.00 |
217.45 |
212.45 |
215.20 |
-1.10 |
5,305 |
29,972 |
-509 |
Hover/Click |
Dec22 |
220317 |
215.00 |
215.50 |
210.75 |
213.40 |
-0.75 |
3,000 |
27,388 |
-278 |
Hover/Click |
Mar23 |
220317 |
212.75 |
212.85 |
208.60 |
211.15 |
-0.55 |
612 |
9,946 |
-52 |
Hover/Click |
Total Volume and Open Interest |
44,000 |
224,693 |
-1,215 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May22 |
220317 |
143.65 |
145.50 |
141.30 |
144.60 |
+0.75 |
713 |
9,644 |
-37 |
Hover/Click |
Jul22 |
220317 |
145.15 |
146.15 |
142.50 |
145.50 |
+0.80 |
83 |
1,252 |
+15 |
Hover/Click |
Sep22 |
220317 |
144.90 |
146.85 |
143.80 |
146.65 |
+0.60 |
12 |
878 |
+8 |
Hover/Click |
Nov22 |
220317 |
146.25 |
147.00 |
146.25 |
146.85 |
+0.55 |
2 |
115 |
+0 |
Hover/Click |
Jan23 |
220317 |
147.10 |
147.10 |
147.10 |
147.10 |
+0.55 |
0 |
61 |
+0 |
Hover/Click |
Mar23 |
220317 |
149.20 |
149.20 |
149.20 |
149.20 |
+0.55 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
810 |
11,969 |
-14 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May22 |
220317 |
18.62 |
18.97 |
18.56 |
18.69 |
+0.13 |
57,424 |
305,434 |
-8,199 |
Hover/Click |
Jul22 |
220317 |
18.51 |
18.86 |
18.49 |
18.61 |
+0.14 |
25,981 |
175,543 |
-4,196 |
Hover/Click |
Oct22 |
220317 |
18.59 |
18.90 |
18.56 |
18.68 |
+0.13 |
10,369 |
124,102 |
-1,162 |
Hover/Click |
Mar23 |
220317 |
18.82 |
19.10 |
18.81 |
18.90 |
+0.10 |
5,408 |
91,502 |
-162 |
Hover/Click |
May23 |
220317 |
18.06 |
18.34 |
18.05 |
18.12 |
+0.07 |
2,120 |
41,392 |
+126 |
Hover/Click |
Jul23 |
220317 |
17.49 |
17.78 |
17.49 |
17.52 |
+0.01 |
1,827 |
33,689 |
-4 |
Hover/Click |
Oct23 |
220317 |
17.14 |
17.40 |
17.14 |
17.14 |
-0.01 |
978 |
26,046 |
-32 |
Hover/Click |
Mar24 |
220317 |
17.21 |
17.21 |
17.14 |
17.14 |
-0.04 |
429 |
10,495 |
+90 |
Hover/Click |
Total Volume and Open Interest |
105,363 |
818,877 |
-13,181 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May22 |
220317 |
1710 |
1720 |
1672 |
1693 |
-23 |
10,698 |
41,734 |
-631 |
Hover/Click |
Jul22 |
220317 |
1740 |
1749 |
1704 |
1724 |
-19 |
8,588 |
42,191 |
+1,555 |
Hover/Click |
Sep22 |
220317 |
1738 |
1748 |
1708 |
1729 |
-13 |
7,123 |
46,063 |
-1,068 |
Hover/Click |
Dec22 |
220317 |
1739 |
1748 |
1713 |
1731 |
-8 |
5,979 |
62,420 |
-198 |
Hover/Click |
Mar23 |
220317 |
1728 |
1744 |
1714 |
1727 |
-4 |
3,383 |
39,995 |
+21 |
Hover/Click |
May23 |
220317 |
1726 |
1738 |
1715 |
1724 |
-5 |
1,561 |
11,819 |
+873 |
Hover/Click |
Jul23 |
220317 |
1725 |
1737 |
1713 |
1721 |
-7 |
602 |
7,989 |
+23 |
Hover/Click |
Total Volume and Open Interest |
40,457 |
266,408 |
+683 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May22 |
220317 |
523.60 |
532.80 |
523.60 |
526.00 |
+3.40 |
4,466 |
30,894 |
-825 |
Hover/Click |
Aug22 |
220317 |
511.30 |
517.70 |
511.00 |
512.70 |
+3.80 |
3,409 |
14,366 |
+667 |
Hover/Click |
Oct22 |
220317 |
504.00 |
509.40 |
504.00 |
504.60 |
+3.30 |
1,907 |
12,337 |
+316 |
Hover/Click |
Dec22 |
220317 |
501.80 |
507.60 |
501.80 |
502.90 |
+3.10 |
512 |
5,318 |
+53 |
Hover/Click |
Mar23 |
220317 |
498.50 |
502.30 |
498.30 |
498.70 |
+2.70 |
51 |
3,355 |
+2 |
Hover/Click |
Total Volume and Open Interest |
10,360 |
68,938 |
+218 |
|
Cotton(ICE) |
Weekly |
Monthly |
May22 |
220317 |
119.80 |
122.67 |
119.63 |
121.86 |
+2.06 |
14,652 |
95,317 |
-3,032 |
Hover/Click |
Jul22 |
220317 |
116.16 |
118.48 |
115.66 |
118.10 |
+2.10 |
5,233 |
46,626 |
-535 |
Hover/Click |
Oct22 |
220317 |
107.95 |
108.70 |
107.95 |
108.70 |
+1.74 |
0 |
32 |
+0 |
Hover/Click |
Dec22 |
220317 |
102.68 |
103.72 |
102.01 |
103.52 |
+0.89 |
2,761 |
58,870 |
-1,154 |
Hover/Click |
Mar23 |
220317 |
99.25 |
99.83 |
98.38 |
99.78 |
+0.75 |
285 |
7,934 |
+4 |
Hover/Click |
May23 |
220317 |
96.18 |
97.15 |
95.83 |
97.08 |
+0.57 |
558 |
1,948 |
+490 |
Hover/Click |
Total Volume and Open Interest |
23,716 |
220,258 |
-4,288 |
|
Lumber(CME) |
Weekly |
Monthly |
May22 |
220317 |
1152.0 |
1207.0 |
1150.0 |
1207.0 |
+57.0 |
213 |
1,556 |
+36 |
|
Jul22 |
220317 |
1001.0 |
1041.9 |
1001.0 |
1039.2 |
+45.2 |
47 |
624 |
+13 |
|
Sep22 |
220317 |
949.0 |
964.0 |
949.0 |
955.3 |
+20.3 |
9 |
148 |
+0 |
|
Nov22 |
220317 |
895.3 |
895.3 |
895.3 |
895.3 |
+20.3 |
3 |
71 |
+0 |
|
Jan23 |
220317 |
886.2 |
886.2 |
886.2 |
886.2 |
+20.3 |
|
|
|
|
Mar23 |
220317 |
876.2 |
876.2 |
876.2 |
876.2 |
+20.3 |
|
|
|
|
May23 |
220317 |
729.5 |
729.5 |
729.5 |
729.5 |
+20.3 |
|
|
|
|
Total Volume and Open Interest |
272 |
2,399 |
+25 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr22 |
220317 |
95.34 |
104.24 |
94.85 |
102.98 |
+7.94 |
401,690 |
119,614 |
-21,626 |
Hover/Click |
May22 |
220317 |
94.08 |
102.69 |
93.41 |
101.65 |
+8.06 |
205,702 |
273,240 |
+5,278 |
Hover/Click |
Jun22 |
220317 |
91.59 |
100.35 |
91.41 |
99.38 |
+7.79 |
146,933 |
181,156 |
-2,052 |
Hover/Click |
Jul22 |
220317 |
89.79 |
97.83 |
89.33 |
96.98 |
+7.45 |
55,492 |
97,644 |
+3,338 |
Hover/Click |
Aug22 |
220317 |
88.37 |
95.33 |
88.19 |
94.50 |
+6.94 |
34,986 |
55,416 |
+681 |
Hover/Click |
Sep22 |
220317 |
86.08 |
93.18 |
86.08 |
92.36 |
+6.41 |
43,739 |
78,503 |
-4,329 |
Hover/Click |
Oct22 |
220317 |
85.30 |
91.47 |
84.79 |
90.65 |
+5.97 |
14,048 |
63,043 |
+392 |
Hover/Click |
Nov22 |
220317 |
84.12 |
90.06 |
83.82 |
89.29 |
+5.67 |
10,425 |
55,159 |
-342 |
Hover/Click |
Dec22 |
220317 |
82.65 |
88.88 |
82.45 |
88.12 |
+5.42 |
84,308 |
244,382 |
+2,132 |
Hover/Click |
Jan23 |
220317 |
81.83 |
87.73 |
81.83 |
87.04 |
+5.22 |
6,946 |
49,624 |
+621 |
Hover/Click |
Feb23 |
220317 |
81.15 |
86.69 |
81.00 |
86.05 |
+5.04 |
4,191 |
39,027 |
-171 |
Hover/Click |
Mar23 |
220317 |
80.46 |
85.74 |
80.25 |
85.14 |
+4.90 |
6,283 |
43,618 |
+777 |
Hover/Click |
Apr23 |
220317 |
84.40 |
84.40 |
84.15 |
84.32 |
+4.77 |
643 |
27,117 |
+69 |
Hover/Click |
May23 |
220317 |
83.55 |
83.55 |
83.55 |
83.55 |
+4.66 |
366 |
25,017 |
+18 |
Hover/Click |
Jun23 |
220317 |
78.48 |
83.29 |
77.83 |
82.83 |
+4.56 |
24,699 |
110,680 |
-591 |
Hover/Click |
Jul23 |
220317 |
82.11 |
82.11 |
82.11 |
82.11 |
+4.46 |
1,857 |
20,147 |
-4 |
Hover/Click |
Total Volume and Open Interest |
1,088,880 |
1,850,794 |
-9,628 |
|
e-miNY Crude Oil(NYM) |
Apr22 |
220317 |
95.325 |
104.250 |
94.875 |
102.975 |
+7.925 |
46,087 |
4,701 |
+125 |
|
May22 |
220317 |
93.875 |
102.700 |
93.350 |
101.650 |
+8.050 |
3,607 |
2,710 |
+654 |
|
Jun22 |
220317 |
91.775 |
100.275 |
91.675 |
99.375 |
+7.775 |
418 |
714 |
+7 |
|
Jul22 |
220317 |
89.925 |
97.200 |
89.925 |
96.975 |
+7.450 |
68 |
134 |
+7 |
|
Aug22 |
220317 |
92.500 |
95.375 |
92.500 |
94.500 |
+6.950 |
40 |
62 |
-6 |
|
Sep22 |
220317 |
85.000 |
92.500 |
85.000 |
92.350 |
+6.400 |
27 |
59 |
+14 |
|
Oct22 |
220317 |
88.500 |
90.700 |
88.500 |
90.650 |
+5.975 |
6 |
39 |
-1 |
|
Nov22 |
220317 |
87.025 |
89.300 |
87.025 |
89.300 |
+5.675 |
2 |
25 |
+2 |
|
Dec22 |
220317 |
85.500 |
88.500 |
85.500 |
88.125 |
+5.425 |
26 |
235 |
+8 |
|
Jan23 |
220317 |
87.050 |
87.050 |
87.050 |
87.050 |
+5.225 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
50,301 |
8,803 |
+807 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr22 |
220317 |
316.27 |
355.18 |
313.12 |
348.74 |
+38.73 |
34,778 |
41,501 |
-1,234 |
Hover/Click |
May22 |
220317 |
303.01 |
335.55 |
299.49 |
329.37 |
+32.27 |
31,414 |
56,995 |
+741 |
Hover/Click |
Jun22 |
220317 |
295.22 |
319.52 |
290.27 |
314.01 |
+25.29 |
20,683 |
35,236 |
-641 |
Hover/Click |
Jul22 |
220317 |
289.00 |
307.57 |
284.50 |
304.05 |
+21.17 |
11,426 |
17,030 |
+598 |
Hover/Click |
Aug22 |
220317 |
290.00 |
299.35 |
288.48 |
297.07 |
+19.02 |
7,286 |
10,528 |
-123 |
Hover/Click |
Sep22 |
220317 |
283.29 |
293.88 |
283.29 |
292.56 |
+18.03 |
7,748 |
12,530 |
-639 |
Hover/Click |
Oct22 |
220317 |
279.00 |
289.70 |
279.00 |
288.84 |
+16.93 |
2,867 |
9,177 |
+20 |
Hover/Click |
Nov22 |
220317 |
277.35 |
286.00 |
277.35 |
285.01 |
+15.75 |
2,646 |
8,416 |
+65 |
Hover/Click |
Dec22 |
220317 |
269.26 |
282.71 |
269.26 |
281.18 |
+14.58 |
5,757 |
17,580 |
-145 |
Hover/Click |
Jan23 |
220317 |
274.25 |
279.10 |
274.11 |
277.92 |
+13.49 |
1,579 |
5,381 |
-141 |
Hover/Click |
Feb23 |
220317 |
271.80 |
276.44 |
271.80 |
275.34 |
+13.00 |
741 |
2,534 |
-78 |
Hover/Click |
Mar23 |
220317 |
270.76 |
274.00 |
270.26 |
272.51 |
+12.58 |
742 |
2,741 |
-70 |
Hover/Click |
Apr23 |
220317 |
270.00 |
270.00 |
269.53 |
269.53 |
+12.44 |
79 |
2,004 |
+26 |
Hover/Click |
May23 |
220317 |
267.22 |
267.22 |
267.22 |
267.22 |
+12.31 |
74 |
513 |
+33 |
Hover/Click |
Total Volume and Open Interest |
128,411 |
237,476 |
-1,516 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr22 |
220317 |
296.88 |
322.75 |
296.87 |
321.66 |
+22.91 |
41,062 |
58,777 |
-3,753 |
Hover/Click |
May22 |
220317 |
295.66 |
319.40 |
293.47 |
318.22 |
+23.02 |
48,186 |
89,266 |
+3,168 |
Hover/Click |
Jun22 |
220317 |
287.96 |
310.51 |
286.48 |
309.34 |
+21.65 |
26,771 |
32,917 |
-2,017 |
Hover/Click |
Jul22 |
220317 |
283.01 |
301.17 |
279.74 |
300.46 |
+20.00 |
14,920 |
26,326 |
+272 |
Hover/Click |
Aug22 |
220317 |
275.00 |
292.83 |
275.00 |
292.08 |
+18.65 |
9,183 |
13,364 |
+223 |
Hover/Click |
Sep22 |
220317 |
270.24 |
284.73 |
265.92 |
283.76 |
+17.58 |
9,493 |
16,744 |
-1,109 |
Hover/Click |
Oct22 |
220317 |
259.25 |
266.30 |
259.11 |
265.64 |
+15.69 |
4,908 |
9,531 |
-688 |
Hover/Click |
Nov22 |
220317 |
252.71 |
258.50 |
252.35 |
257.84 |
+14.68 |
3,493 |
8,293 |
+91 |
Hover/Click |
Dec22 |
220317 |
241.94 |
252.90 |
241.78 |
252.05 |
+13.97 |
4,116 |
23,473 |
-11 |
Hover/Click |
Jan23 |
220317 |
242.37 |
248.50 |
242.37 |
248.06 |
+13.16 |
874 |
3,893 |
-302 |
Hover/Click |
Total Volume and Open Interest |
163,607 |
288,066 |
-4,161 |
|
e-miNY RBOB Gasoline(NYM) |
Apr22 |
220317 |
298.80 |
321.70 |
298.80 |
321.66 |
+22.91 |
0 |
3 |
+0 |
|
May22 |
220317 |
318.22 |
318.22 |
318.22 |
318.22 |
+23.02 |
|
|
|
|
Jun22 |
220317 |
309.34 |
309.34 |
309.34 |
309.34 |
+21.65 |
|
|
|
|
Jul22 |
220317 |
300.46 |
300.46 |
300.46 |
300.46 |
+20.00 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr22 |
220317 |
4.747 |
5.001 |
4.691 |
4.990 |
+0.242 |
86,943 |
69,977 |
-9,462 |
Hover/Click |
May22 |
220317 |
4.805 |
5.031 |
4.724 |
5.021 |
+0.237 |
55,853 |
208,117 |
+3,079 |
Hover/Click |
Jun22 |
220317 |
4.826 |
5.071 |
4.768 |
5.063 |
+0.234 |
16,603 |
70,355 |
+276 |
Hover/Click |
Jul22 |
220317 |
4.887 |
5.120 |
4.823 |
5.111 |
+0.231 |
12,532 |
88,388 |
+347 |
Hover/Click |
Aug22 |
220317 |
4.890 |
5.127 |
4.842 |
5.119 |
+0.231 |
7,830 |
42,121 |
-400 |
Hover/Click |
Sep22 |
220317 |
4.872 |
5.108 |
4.814 |
5.100 |
+0.230 |
8,571 |
73,876 |
+461 |
Hover/Click |
Oct22 |
220317 |
4.874 |
5.124 |
4.830 |
5.115 |
+0.230 |
17,790 |
83,022 |
+596 |
Hover/Click |
Nov22 |
220317 |
4.962 |
5.189 |
4.905 |
5.182 |
+0.226 |
3,771 |
42,857 |
-746 |
Hover/Click |
Dec22 |
220317 |
5.098 |
5.330 |
5.050 |
5.322 |
+0.218 |
3,011 |
44,830 |
-69 |
Hover/Click |
Jan23 |
220317 |
5.200 |
5.422 |
5.147 |
5.414 |
+0.216 |
9,237 |
58,204 |
-697 |
Hover/Click |
Feb23 |
220317 |
5.025 |
5.231 |
4.985 |
5.225 |
+0.198 |
2,227 |
19,690 |
+22 |
Hover/Click |
Mar23 |
220317 |
4.523 |
4.721 |
4.523 |
4.717 |
+0.159 |
6,299 |
37,347 |
+485 |
Hover/Click |
Apr23 |
220317 |
3.601 |
3.658 |
3.594 |
3.656 |
+0.044 |
5,216 |
44,684 |
+268 |
Hover/Click |
May23 |
220317 |
3.492 |
3.552 |
3.492 |
3.549 |
+0.032 |
1,487 |
24,315 |
+119 |
Hover/Click |
Jun23 |
220317 |
3.550 |
3.594 |
3.550 |
3.589 |
+0.034 |
760 |
14,223 |
-148 |
Hover/Click |
Jul23 |
220317 |
3.620 |
3.638 |
3.602 |
3.635 |
+0.035 |
652 |
11,303 |
+46 |
Hover/Click |
Total Volume and Open Interest |
241,929 |
1,082,746 |
-5,876 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May22 |
220317 |
98.61 |
107.50 |
97.75 |
106.64 |
+8.62 |
318,121 |
236,360 |
-11,876 |
Hover/Click |
Jun22 |
220317 |
96.17 |
104.41 |
95.39 |
103.56 |
+7.92 |
311,212 |
387,682 |
-2,404 |
Hover/Click |
Jul22 |
220317 |
94.21 |
101.77 |
93.40 |
100.95 |
+7.29 |
132,243 |
210,062 |
-3,356 |
Hover/Click |
Aug22 |
220317 |
92.54 |
99.61 |
91.71 |
98.83 |
+6.85 |
78,888 |
100,230 |
+6,949 |
Hover/Click |
Sep22 |
220317 |
90.99 |
97.81 |
90.33 |
97.05 |
+6.46 |
68,896 |
109,969 |
-7,830 |
Hover/Click |
Oct22 |
220317 |
89.89 |
96.29 |
89.19 |
95.56 |
+6.10 |
34,870 |
57,695 |
+2,529 |
Hover/Click |
Nov22 |
220317 |
88.84 |
94.96 |
88.21 |
94.26 |
+5.79 |
26,076 |
57,464 |
+471 |
Hover/Click |
Dec22 |
220317 |
87.90 |
93.70 |
87.24 |
93.04 |
+5.51 |
102,318 |
204,356 |
+215 |
Hover/Click |
Jan23 |
220317 |
87.06 |
92.52 |
86.46 |
91.91 |
+5.26 |
6,880 |
35,562 |
+529 |
Hover/Click |
Feb23 |
220317 |
87.94 |
91.05 |
87.94 |
90.91 |
+5.08 |
4,622 |
41,330 |
-724 |
Hover/Click |
Mar23 |
220317 |
88.98 |
90.08 |
88.98 |
90.08 |
+4.93 |
6,681 |
28,760 |
-657 |
Hover/Click |
Apr23 |
220317 |
89.35 |
89.35 |
89.35 |
89.35 |
+4.81 |
800 |
14,932 |
-50 |
Hover/Click |
May23 |
220317 |
88.70 |
88.70 |
88.70 |
88.70 |
+4.71 |
401 |
17,194 |
+69 |
Hover/Click |
Jun23 |
220317 |
83.50 |
88.50 |
83.21 |
88.06 |
+4.62 |
19,385 |
86,445 |
-2,657 |
Hover/Click |
Total Volume and Open Interest |
1,150,982 |
1,904,329 |
-18,428 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220317 |
932.00 |
1060.00 |
924.25 |
1056.50 |
+137.00 |
60,637 |
91,379 |
-6,751 |
Hover/Click |
May22 |
220317 |
892.25 |
999.25 |
884.25 |
994.75 |
+107.00 |
49,990 |
114,399 |
+2,549 |
Hover/Click |
Jun22 |
220317 |
855.00 |
945.25 |
848.00 |
939.75 |
+80.75 |
45,493 |
63,569 |
+1,734 |
Hover/Click |
Jul22 |
220317 |
838.00 |
903.25 |
838.00 |
900.25 |
+63.50 |
14,233 |
36,514 |
-722 |
Hover/Click |
Aug22 |
220317 |
824.50 |
879.50 |
824.50 |
876.25 |
+53.00 |
9,423 |
23,198 |
-452 |
Hover/Click |
Sep22 |
220317 |
813.25 |
865.25 |
813.25 |
861.00 |
+45.75 |
10,190 |
27,323 |
+364 |
Hover/Click |
Oct22 |
220317 |
805.75 |
851.50 |
805.75 |
848.25 |
+40.00 |
4,610 |
23,512 |
+65 |
Hover/Click |
Nov22 |
220317 |
793.50 |
836.75 |
793.50 |
831.75 |
+35.50 |
3,223 |
14,325 |
+370 |
Hover/Click |
Dec22 |
220317 |
780.00 |
824.50 |
776.50 |
817.00 |
+33.25 |
17,609 |
57,214 |
-380 |
Hover/Click |
Total Volume and Open Interest |
223,014 |
519,144 |
-2,690 |
|
Ethanol(CBOT) |
Apr22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220317 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220317 |
96.08 |
104.20 |
95.39 |
102.98 |
+7.94 |
28,991 |
30,359 |
-2,334 |
Hover/Click |
May22 |
220317 |
94.54 |
102.71 |
93.95 |
101.65 |
+8.06 |
42,962 |
64,072 |
+440 |
Hover/Click |
Jun22 |
220317 |
92.41 |
100.39 |
91.84 |
99.38 |
+7.79 |
39,127 |
77,769 |
+162 |
Hover/Click |
Jul22 |
220317 |
90.02 |
97.72 |
90.02 |
96.98 |
+7.45 |
13,836 |
26,945 |
+113 |
Hover/Click |
Aug22 |
220317 |
90.13 |
95.02 |
90.13 |
94.50 |
+6.94 |
11,375 |
19,341 |
+77 |
Hover/Click |
Sep22 |
220317 |
88.29 |
92.86 |
88.29 |
92.36 |
+6.41 |
11,649 |
41,753 |
-318 |
Hover/Click |
Oct22 |
220317 |
87.21 |
90.69 |
87.21 |
90.65 |
+5.97 |
3,324 |
16,019 |
+92 |
Hover/Click |
Nov22 |
220317 |
86.40 |
89.32 |
86.40 |
89.29 |
+5.67 |
1,481 |
12,064 |
-118 |
Hover/Click |
Dec22 |
220317 |
84.09 |
88.61 |
84.09 |
88.12 |
+5.42 |
15,121 |
105,288 |
-19 |
Hover/Click |
Jan23 |
220317 |
87.04 |
87.04 |
87.04 |
87.04 |
+5.22 |
309 |
6,243 |
+0 |
Hover/Click |
Feb23 |
220317 |
86.05 |
86.05 |
86.05 |
86.05 |
+5.04 |
120 |
3,323 |
-28 |
Hover/Click |
Mar23 |
220317 |
85.14 |
85.14 |
85.14 |
85.14 |
+4.90 |
168 |
8,696 |
-117 |
Hover/Click |
Apr23 |
220317 |
84.32 |
84.32 |
84.32 |
84.32 |
+4.77 |
106 |
3,828 |
+99 |
Hover/Click |
May23 |
220317 |
83.55 |
83.55 |
83.55 |
83.55 |
+4.66 |
1 |
2,594 |
+0 |
Hover/Click |
Jun23 |
220317 |
80.20 |
83.05 |
80.20 |
82.83 |
+4.56 |
2,314 |
26,221 |
-493 |
Hover/Click |
Jul23 |
220317 |
82.11 |
82.11 |
82.11 |
82.11 |
+4.46 |
0 |
486 |
+0 |
Hover/Click |
Total Volume and Open Interest |
178,083 |
535,618 |
-2,260 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220317 |
98.455 |
98.480 |
97.715 |
97.975 |
-0.645 |
20,632 |
47,051 |
-784 |
Hover/Click |
Sep22 |
220317 |
98.205 |
98.225 |
97.535 |
97.765 |
-0.630 |
37 |
486 |
+1 |
Hover/Click |
Dec22 |
220317 |
97.510 |
97.575 |
97.370 |
97.575 |
-0.720 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
20,669 |
47,574 |
-783 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
72.97 |
74.02 |
72.91 |
73.86 |
+1.12 |
78,551 |
123,639 |
+4,668 |
Hover/Click |
Sep22 |
220317 |
73.37 |
74.14 |
73.37 |
73.99 |
+1.10 |
79 |
296 |
+2 |
Hover/Click |
Dec22 |
220317 |
74.08 |
74.21 |
74.08 |
74.08 |
+1.11 |
2 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,063 |
124,521 |
+4,777 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
131.38 |
132.02 |
130.82 |
131.48 |
+0.39 |
78,572 |
182,441 |
-108 |
Hover/Click |
Sep22 |
220317 |
131.53 |
131.85 |
130.84 |
131.44 |
+0.45 |
251 |
1,925 |
+89 |
Hover/Click |
Dec22 |
220317 |
131.29 |
131.73 |
130.95 |
131.44 |
+0.52 |
235 |
1,540 |
-50 |
Hover/Click |
Total Volume and Open Interest |
80,491 |
188,323 |
+211 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
78.87 |
79.29 |
78.75 |
79.10 |
+0.49 |
57,381 |
102,323 |
-606 |
Hover/Click |
Sep22 |
220317 |
78.81 |
79.27 |
78.76 |
79.10 |
+0.49 |
26 |
2,159 |
-1 |
Hover/Click |
Dec22 |
220317 |
78.85 |
79.21 |
78.79 |
79.07 |
+0.50 |
56 |
4,208 |
+51 |
Hover/Click |
Mar23 |
220317 |
78.92 |
79.18 |
78.91 |
79.07 |
+0.49 |
12 |
228 |
+1 |
Hover/Click |
Total Volume and Open Interest |
57,504 |
110,189 |
-34,310 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
84.37 |
84.64 |
84.18 |
84.49 |
+0.05 |
105,267 |
212,312 |
+5,169 |
Hover/Click |
Sep22 |
220317 |
84.59 |
84.97 |
84.55 |
84.84 |
+0.04 |
59 |
617 |
-8 |
Hover/Click |
Dec22 |
220317 |
85.28 |
85.40 |
85.07 |
85.28 |
+0.05 |
2 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
105,941 |
215,484 |
+5,232 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
106.68 |
107.47 |
106.39 |
107.14 |
+0.64 |
23,927 |
43,194 |
-621 |
Hover/Click |
Sep22 |
220317 |
107.20 |
108.05 |
107.09 |
107.74 |
+0.63 |
1 |
96 |
+1 |
Hover/Click |
Dec22 |
220317 |
108.26 |
108.72 |
108.26 |
108.41 |
+0.66 |
0 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,928 |
43,356 |
-620 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
110.65 |
111.73 |
110.42 |
111.36 |
+0.96 |
183,794 |
645,794 |
+6,123 |
Hover/Click |
Sep22 |
220317 |
111.03 |
112.30 |
110.99 |
111.93 |
+0.95 |
535 |
6,459 |
-51 |
Hover/Click |
Dec22 |
220317 |
112.03 |
112.90 |
111.94 |
112.55 |
+0.95 |
45 |
3,203 |
-1 |
Hover/Click |
Total Volume and Open Interest |
186,252 |
666,010 |
+5,945 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
477.25 |
480.38 |
476.38 |
479.88 |
+3.25 |
31,809 |
102,727 |
+947 |
Hover/Click |
Sep22 |
220317 |
469.25 |
470.75 |
469.25 |
470.75 |
+3.13 |
3 |
2 |
+2 |
Hover/Click |
Total Volume and Open Interest |
31,814 |
102,749 |
+948 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr22 |
220317 |
195.55 |
198.00 |
195.05 |
197.80 |
+2.80 |
10,287 |
66,509 |
-161 |
|
May22 |
220317 |
195.75 |
196.50 |
193.65 |
196.35 |
+2.75 |
236 |
410 |
+66 |
|
Jun22 |
220317 |
193.15 |
194.65 |
191.90 |
194.65 |
+2.85 |
25 |
1,955 |
-5 |
Hover/Click |
Jul22 |
220317 |
193.05 |
193.05 |
193.05 |
193.05 |
+2.75 |
|
|
|
|
Total Volume and Open Interest |
10,548 |
68,874 |
-100 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220317 |
150~290 |
151~120 |
148~300 |
149~260 |
-0~110 |
849 |
1,657 |
-121 |
Hover/Click |
Jun22 |
220317 |
151~240 |
153~090 |
151~000 |
151~140 |
-0~120 |
268,199 |
1,116,642 |
-1,163 |
Hover/Click |
Sep22 |
220317 |
151~060 |
151~060 |
150~000 |
150~190 |
-0~200 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
269,048 |
1,118,301 |
-1,284 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220317 |
124~240 |
125~040 |
124~115 |
124~165 |
+0~020 |
3,928 |
5,739 |
-980 |
Hover/Click |
Jun22 |
220317 |
124~080 |
124~285 |
124~040 |
124~105 |
+0~030 |
1,550,808 |
3,555,649 |
-21,452 |
Hover/Click |
Sep22 |
220317 |
124~180 |
124~200 |
124~040 |
124~050 |
+0~030 |
10 |
57 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,554,746 |
3,561,445 |
-22,432 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220317 |
116~190 |
116~210 |
116~112 |
116~132 |
+0~046 |
2,298 |
6,140 |
-1,412 |
Hover/Click |
Jun22 |
220317 |
115~302 |
116~094 |
115~270 |
116~004 |
+0~046 |
1,016,829 |
3,790,173 |
-10,994 |
Hover/Click |
Sep22 |
220317 |
115~254 |
115~254 |
115~254 |
115~254 |
-0~020 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,019,127 |
3,796,317 |
-12,406 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220317 |
107~034 |
107~052 |
107~021 |
107~026 |
+0~011 |
803 |
20,913 |
+30 |
Hover/Click |
Jun22 |
220317 |
106~180 |
106~213 |
106~163 |
106~175 |
+0~014 |
534,241 |
2,134,533 |
+14,657 |
Hover/Click |
Sep22 |
220317 |
106~000 |
106~112 |
106~000 |
106~112 |
+0~014 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
535,044 |
2,155,448 |
+14,687 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220317 |
98.530 |
98.590 |
98.510 |
98.565 |
+0.085 |
223,738 |
1,042,063 |
+1,895 |
|
Sep22 |
220317 |
98.135 |
98.165 |
98.100 |
98.130 |
+0.035 |
154,640 |
952,257 |
-5,187 |
|
Dec22 |
220317 |
97.740 |
97.785 |
97.695 |
97.710 |
unch |
208,081 |
1,303,767 |
-7,165 |
|
Mar23 |
220317 |
97.485 |
97.550 |
97.440 |
97.460 |
unch |
130,875 |
885,765 |
-6,871 |
|
Jun23 |
220317 |
97.270 |
97.360 |
97.255 |
97.280 |
+0.005 |
198,828 |
972,840 |
+2,065 |
|
Sep23 |
220317 |
97.220 |
97.320 |
97.200 |
97.250 |
+0.010 |
128,110 |
767,808 |
-5,306 |
|
Dec23 |
220317 |
97.250 |
97.360 |
97.245 |
97.295 |
+0.005 |
183,660 |
1,376,132 |
-757 |
|
Mar24 |
220317 |
97.360 |
97.465 |
97.350 |
97.405 |
+0.015 |
95,564 |
491,070 |
-3,194 |
|
Jun24 |
220317 |
97.460 |
97.560 |
97.435 |
97.500 |
+0.020 |
71,912 |
460,374 |
-1,022 |
|
Sep24 |
220317 |
97.510 |
97.605 |
97.490 |
97.555 |
+0.030 |
77,696 |
409,042 |
+2,543 |
|
Dec24 |
220317 |
97.515 |
97.625 |
97.505 |
97.580 |
+0.045 |
112,363 |
699,169 |
+12,964 |
|
Mar25 |
220317 |
97.585 |
97.690 |
97.565 |
97.645 |
+0.055 |
70,120 |
252,249 |
+7,535 |
|
Jun25 |
220317 |
97.630 |
97.730 |
97.610 |
97.690 |
+0.060 |
37,766 |
156,964 |
+1,553 |
|
Sep25 |
220317 |
97.650 |
97.755 |
97.630 |
97.710 |
+0.060 |
38,009 |
123,503 |
-3,420 |
|
Dec25 |
220317 |
97.650 |
97.760 |
97.640 |
97.715 |
+0.060 |
34,207 |
141,698 |
-350 |
|
Mar26 |
220317 |
97.670 |
97.770 |
97.655 |
97.725 |
+0.055 |
30,815 |
76,476 |
-720 |
|
Jun26 |
220317 |
97.670 |
97.765 |
97.655 |
97.715 |
+0.050 |
19,378 |
71,331 |
-32 |
|
Sep26 |
220317 |
97.660 |
97.760 |
97.650 |
97.705 |
+0.045 |
18,919 |
66,823 |
+107 |
|
Total Volume and Open Interest |
1,975,717 |
10,624,293 |
+10,337 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220317 |
178~10 |
178~27 |
174~12 |
174~27 |
-1~05 |
68 |
4,984 |
-21 |
|
Jun22 |
220317 |
177~09 |
180~10 |
175~17 |
176~04 |
-1~08 |
140,502 |
1,254,089 |
+2,522 |
|
Sep22 |
220317 |
176~04 |
176~04 |
176~04 |
176~04 |
-1~08 |
|
|
|
|
Total Volume and Open Interest |
140,570 |
1,259,073 |
+2,501 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220317 |
138~180 |
139~025 |
137~225 |
137~310 |
-0~005 |
352 |
7,234 |
-201 |
|
Jun22 |
220317 |
137~035 |
138~045 |
136~260 |
137~030 |
-0~015 |
293,123 |
1,295,169 |
+5,051 |
|
Sep22 |
220317 |
137~030 |
137~030 |
137~030 |
137~030 |
-0~015 |
|
|
|
|
Total Volume and Open Interest |
293,475 |
1,302,403 |
+4,850 |
|
30 Day Federal Funds(CBOT) |
Mar22 |
220317 |
99.800 |
99.800 |
99.795 |
99.800 |
+0.003 |
10,848 |
158,371 |
+1,671 |
|
Apr22 |
220317 |
99.660 |
99.665 |
99.655 |
99.665 |
+0.010 |
100,166 |
512,420 |
+17,697 |
|
May22 |
220317 |
99.365 |
99.370 |
99.340 |
99.365 |
+0.060 |
66,185 |
289,853 |
-569 |
|
Jun22 |
220317 |
99.150 |
99.160 |
99.115 |
99.140 |
+0.065 |
16,838 |
82,243 |
+3,170 |
|
Jul22 |
220317 |
98.955 |
98.970 |
98.915 |
98.935 |
+0.055 |
39,303 |
210,070 |
+1,110 |
|
Aug22 |
220317 |
98.720 |
98.735 |
98.680 |
98.695 |
+0.050 |
28,565 |
226,439 |
+2,585 |
|
Total Volume and Open Interest |
367,785 |
2,057,322 |
+27,874 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun22 |
220317 |
150.04 |
150.16 |
149.98 |
150.12 |
+0.09 |
1,112 |
15,255 |
-174 |
Hover/Click |
Sep22 |
220317 |
150.12 |
150.12 |
150.12 |
150.12 |
+0.09 |
|
|
|
Hover/Click |
Dec22 |
220317 |
150.12 |
150.12 |
150.12 |
150.12 |
+0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,112 |
15,255 |
-174 |
|
Euro-Buxl(EUREX) |
Jun22 |
220317 |
190.32 |
192.54 |
188.94 |
189.76 |
-0.10 |
62,626 |
313,719 |
-1,688 |
|
Sep22 |
220317 |
208.60 |
208.60 |
208.60 |
208.60 |
-0.10 |
1 |
36 |
-1 |
|
Dec22 |
220317 |
208.40 |
208.40 |
208.40 |
208.40 |
-0.10 |
|
|
|
|
Total Volume and Open Interest |
62,627 |
313,755 |
-1,689 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220317 |
161.16 |
161.69 |
160.68 |
161.01 |
-0.06 |
619,259 |
1,279,710 |
+29,210 |
Hover/Click |
Sep22 |
220317 |
161.86 |
161.92 |
161.60 |
161.84 |
-0.18 |
1 |
170 |
+1 |
Hover/Click |
Dec22 |
220317 |
159.32 |
159.32 |
159.32 |
159.32 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
619,260 |
1,279,880 |
+29,211 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220317 |
130.48 |
130.70 |
130.34 |
130.44 |
-0.17 |
460,446 |
1,581,929 |
+23,863 |
Hover/Click |
Sep22 |
220317 |
129.28 |
129.28 |
129.28 |
129.28 |
-0.03 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
220317 |
129.41 |
129.41 |
129.41 |
129.41 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
460,446 |
1,581,930 |
+23,863 |
|
Euro-Schatz(EUREX) |
Jun22 |
220317 |
111.25 |
111.33 |
111.22 |
111.28 |
-0.03 |
355,083 |
1,351,644 |
+50,346 |
|
Sep22 |
220317 |
110.96 |
110.96 |
110.96 |
110.96 |
-0.02 |
0 |
5 |
+0 |
|
Dec22 |
220317 |
111.31 |
111.31 |
111.31 |
111.31 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
355,083 |
1,351,649 |
+50,346 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220314 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.005 |
75 |
1,178 |
+75 |
|
Jun22 |
220317 |
100.355 |
100.355 |
100.355 |
100.355 |
+0.030 |
0 |
495 |
+0 |
|
Sep22 |
220317 |
100.160 |
100.160 |
100.160 |
100.160 |
+0.025 |
0 |
1,388 |
+0 |
|
Total Volume and Open Interest |
0 |
3,390 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220317 |
120~08 |
120~08 |
120~08 |
120~08 |
+0~19 |
159 |
19,176 |
-99 |
Hover/Click |
Jun22 |
220317 |
121~07 |
122~11 |
120~29 |
121~26 |
+0~21 |
191,418 |
662,991 |
+786 |
Hover/Click |
Total Volume and Open Interest |
191,577 |
682,169 |
+687 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
18,749 |
232,459 |
-3,279 |
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
11,535 |
301,735 |
-1,344 |
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
14,660 |
347,378 |
-2,703 |
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
5,635 |
229,855 |
-1,157 |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
5,188 |
249,875 |
-1,516 |
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
21,693 |
309,405 |
-2,928 |
|
Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun22 |
220317 |
100.320 |
100.365 |
100.310 |
100.355 |
+0.025 |
105,329 |
489,352 |
+26,130 |
|
Sep22 |
220317 |
100.120 |
100.175 |
100.110 |
100.160 |
+0.025 |
79,100 |
439,942 |
+14,394 |
|
Dec22 |
220317 |
99.850 |
99.930 |
99.845 |
99.910 |
+0.025 |
94,193 |
426,361 |
+5,920 |
|
Total Volume and Open Interest |
928,581 |
3,831,651 |
+80,902 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220310 |
99.85 |
99.86 |
99.85 |
99.86 |
+0.01 |
23,824 |
126,730 |
-3,716 |
|
Jun22 |
220317 |
99.47 |
99.50 |
99.44 |
99.46 |
-0.02 |
12,075 |
219,493 |
-2,454 |
|
Sep22 |
220317 |
98.89 |
98.91 |
98.82 |
98.87 |
-0.03 |
10,706 |
164,339 |
-1,682 |
|
Dec22 |
220317 |
98.42 |
98.43 |
98.33 |
98.39 |
-0.03 |
8,282 |
166,554 |
+51 |
|
Mar23 |
220317 |
97.95 |
97.95 |
97.86 |
97.91 |
-0.05 |
14,257 |
111,602 |
+1,039 |
|
Jun23 |
220317 |
97.57 |
97.57 |
97.47 |
97.51 |
-0.07 |
4,609 |
73,110 |
+69 |
|
Sep23 |
220317 |
97.34 |
97.34 |
97.24 |
97.29 |
-0.05 |
5,353 |
82,302 |
+3,743 |
|
Dec23 |
220317 |
97.20 |
97.20 |
97.11 |
97.16 |
-0.05 |
21,021 |
40,152 |
-22 |
|
Mar24 |
220317 |
97.12 |
97.12 |
97.04 |
97.09 |
-0.05 |
4,654 |
21,359 |
+2,563 |
|
Jun24 |
220317 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.05 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
80,957 |
879,225 |
+3,307 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220317 |
97.44 |
97.44 |
97.37 |
97.43 |
-0.01 |
102,657 |
1,010,312 |
-1,488 |
|
Sep22 |
220317 |
97.43 |
97.43 |
97.43 |
97.43 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
108,340 |
1,052,864 |
|
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220317 |
97.94 |
97.94 |
97.82 |
97.89 |
-0.07 |
149,033 |
840,644 |
+30,516 |
|
Sep22 |
220317 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.07 |
|
|
|
|
Total Volume and Open Interest |
174,686 |
938,284 |
|
|
Gold(CMX) |
Weekly |
Monthly |
Apr22 |
220317 |
1928.4 |
1951.0 |
1924.0 |
1943.2 |
+34.0 |
220,374 |
274,335 |
-29,232 |
Hover/Click |
Jun22 |
220317 |
1933.4 |
1955.6 |
1929.0 |
1948.2 |
+33.9 |
49,525 |
271,695 |
+21,894 |
Hover/Click |
Aug22 |
220317 |
1934.5 |
1959.2 |
1933.9 |
1952.1 |
+33.8 |
2,977 |
30,728 |
+145 |
Hover/Click |
Oct22 |
220317 |
1947.9 |
1962.4 |
1945.6 |
1956.4 |
+33.9 |
333 |
9,980 |
+32 |
Hover/Click |
Dec22 |
220317 |
1946.2 |
1968.2 |
1945.9 |
1961.4 |
+33.7 |
2,191 |
21,001 |
-57 |
Hover/Click |
Feb23 |
220317 |
1967.0 |
1967.0 |
1967.0 |
1967.0 |
+33.7 |
332 |
3,244 |
-1 |
Hover/Click |
Apr23 |
220317 |
1972.0 |
1976.8 |
1972.0 |
1972.8 |
+33.6 |
5 |
296 |
-3 |
Hover/Click |
Jun23 |
220317 |
1977.8 |
1977.8 |
1977.8 |
1977.8 |
+33.6 |
2 |
348 |
+2 |
Hover/Click |
Aug23 |
220317 |
1982.2 |
1982.2 |
1982.2 |
1982.2 |
+34.3 |
2 |
50 |
+0 |
Hover/Click |
Oct23 |
220317 |
1987.0 |
1987.0 |
1987.0 |
1987.0 |
+36.0 |
|
|
|
Hover/Click |
Dec23 |
220317 |
2006.5 |
2006.5 |
1990.2 |
1990.2 |
+36.0 |
3 |
335 |
-3 |
Hover/Click |
Total Volume and Open Interest |
276,340 |
617,605 |
-7,170 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220317 |
2520.0 |
2564.0 |
2520.0 |
2558.4 |
+91.4 |
25 |
85 |
-280 |
Hover/Click |
May22 |
220317 |
2524.0 |
2575.0 |
2516.5 |
2561.6 |
+90.6 |
47,790 |
121,943 |
-868 |
Hover/Click |
Jul22 |
220317 |
2528.0 |
2577.5 |
2520.5 |
2564.3 |
+90.7 |
3,025 |
24,123 |
+50 |
Hover/Click |
Sep22 |
220317 |
2539.0 |
2574.5 |
2539.0 |
2568.1 |
+92.0 |
1,158 |
6,731 |
-19 |
Hover/Click |
Dec22 |
220317 |
2536.0 |
2584.0 |
2536.0 |
2576.0 |
+93.2 |
281 |
4,895 |
-28 |
Hover/Click |
Mar23 |
220317 |
2584.0 |
2588.0 |
2577.0 |
2588.0 |
+93.2 |
11 |
890 |
-2 |
Hover/Click |
May23 |
220317 |
2600.0 |
2600.0 |
2590.5 |
2595.7 |
+93.2 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,510 |
159,571 |
-1,224 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr22 |
220317 |
1019.4 |
1035.5 |
1013.2 |
1031.3 |
+23.2 |
29,020 |
33,871 |
-3,505 |
Hover/Click |
Jul22 |
220317 |
1019.1 |
1034.9 |
1013.7 |
1030.8 |
+23.0 |
5,800 |
28,203 |
+2,032 |
Hover/Click |
Oct22 |
220317 |
1027.5 |
1032.8 |
1015.9 |
1031.0 |
+23.0 |
396 |
5,553 |
+170 |
Hover/Click |
Jan23 |
220317 |
1028.0 |
1032.1 |
1028.0 |
1032.1 |
+22.8 |
13 |
62 |
+12 |
Hover/Click |
Total Volume and Open Interest |
35,252 |
67,727 |
-1,276 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220317 |
2530.00 |
2530.00 |
2488.10 |
2488.10 |
+124.70 |
0 |
7 |
-1 |
Hover/Click |
Jun22 |
220317 |
2404.50 |
2537.50 |
2366.00 |
2492.00 |
+124.70 |
1,748 |
6,796 |
-127 |
Hover/Click |
Sep22 |
220317 |
2460.00 |
2518.00 |
2434.50 |
2480.80 |
+123.90 |
3 |
176 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,753 |
6,992 |
-128 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220317 |
465.25 |
469.05 |
462.30 |
469.05 |
+10.25 |
788 |
1,328 |
-212 |
Hover/Click |
May22 |
220317 |
462.10 |
471.70 |
461.05 |
470.20 |
+10.15 |
47,629 |
106,733 |
-5,193 |
Hover/Click |
Jul22 |
220317 |
461.35 |
471.10 |
460.70 |
469.55 |
+9.75 |
9,074 |
31,714 |
+332 |
Hover/Click |
Sep22 |
220317 |
462.75 |
469.15 |
460.15 |
468.35 |
+9.10 |
5,420 |
20,233 |
+144 |
Hover/Click |
Dec22 |
220317 |
459.25 |
468.15 |
459.00 |
467.15 |
+8.90 |
914 |
12,907 |
+32 |
Hover/Click |
Total Volume and Open Interest |
64,444 |
183,170 |
-4,849 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220317 |
34124 |
34491 |
33867 |
34461 |
+402 |
94,046 |
39,230 |
-14,382 |
Hover/Click |
Jun22 |
220317 |
34025 |
34391 |
33760 |
34360 |
+406 |
208,715 |
53,315 |
+12,251 |
Hover/Click |
Sep22 |
220317 |
33874 |
34326 |
33775 |
34313 |
+423 |
4 |
12 |
+2 |
Hover/Click |
Dec22 |
220317 |
34436 |
34436 |
34436 |
34436 |
+674 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
302,765 |
92,557 |
-2,129 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220317 |
4370.50 |
4415.25 |
4329.00 |
4410.25 |
+52.25 |
1,085,846 |
692,396 |
-446,825 |
Hover/Click |
Jun22 |
220317 |
4361.00 |
4406.75 |
4320.25 |
4402.00 |
+52.50 |
2,054,335 |
1,877,385 |
+397,427 |
Hover/Click |
Sep22 |
220317 |
4356.50 |
4406.75 |
4322.00 |
4403.00 |
+52.75 |
719 |
3,092 |
+313 |
Hover/Click |
Dec22 |
220317 |
4353.25 |
4409.50 |
4342.00 |
4409.50 |
+52.00 |
48 |
8,068 |
-17 |
Hover/Click |
Total Volume and Open Interest |
3,140,948 |
2,582,759 |
-49,102 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220317 |
13999.00 |
14136.25 |
13822.75 |
14111.75 |
+158.75 |
284,955 |
100,087 |
-52,300 |
Hover/Click |
Jun22 |
220317 |
13991.00 |
14132.50 |
13819.00 |
14107.75 |
+158.00 |
552,399 |
163,922 |
+33,573 |
Hover/Click |
Sep22 |
220317 |
14002.25 |
14158.00 |
13853.25 |
14138.00 |
+156.75 |
413 |
687 |
+187 |
Hover/Click |
Total Volume and Open Interest |
837,769 |
264,733 |
-18,540 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220317 |
2668.00 |
2685.80 |
2642.40 |
2684.70 |
+26.60 |
6,827 |
6,815 |
-4,579 |
Hover/Click |
Jun22 |
220317 |
2663.80 |
2680.20 |
2635.60 |
2678.60 |
+26.80 |
20,909 |
48,950 |
+4,593 |
Hover/Click |
Sep22 |
220317 |
2688.60 |
2688.60 |
2688.60 |
2688.60 |
+26.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
27,736 |
55,765 |
+14 |
|
Volatility Index(CBOE) |
Mar22 |
220315 |
31.62 |
33.40 |
31.20 |
32.28 |
+0.48 |
63,115 |
33,036 |
-13,105 |
|
Apr22 |
220317 |
27.30 |
28.10 |
26.68 |
27.11 |
-0.43 |
82,158 |
140,543 |
-6,353 |
|
May22 |
220317 |
27.65 |
28.30 |
27.06 |
27.46 |
-0.51 |
36,711 |
42,562 |
+3,300 |
|
Jun22 |
220317 |
27.85 |
28.40 |
27.32 |
27.66 |
-0.45 |
18,069 |
30,181 |
+436 |
|
Total Volume and Open Interest |
154,861 |
259,160 |
-28,127 |
|
S & P 600(CME) |
Mar22 |
220317 |
1330.70 |
1330.70 |
1330.70 |
1330.70 |
+15.30 |
|
|
|
|
Jun22 |
220317 |
1331.50 |
1331.50 |
1331.50 |
1331.50 |
+15.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220317 |
2039.00 |
2067.10 |
2016.80 |
2064.80 |
+32.40 |
148,927 |
134,182 |
-92,854 |
Hover/Click |
Jun22 |
220317 |
2034.90 |
2062.70 |
2012.60 |
2060.30 |
+32.00 |
305,330 |
448,429 |
+88,625 |
Hover/Click |
Sep22 |
220317 |
2020.00 |
2062.10 |
2020.00 |
2061.20 |
+32.80 |
1 |
8 |
-1 |
Hover/Click |
Total Volume and Open Interest |
454,258 |
582,619 |
-4,230 |
|
Nikkei 225(CME) |
Jun22 |
220317 |
26155 |
26590 |
26095 |
26535 |
+370 |
5,290 |
11,749 |
+608 |
|
Sep22 |
220317 |
26525 |
26535 |
26525 |
26525 |
+365 |
|
|
|
|
Total Volume and Open Interest |
5,290 |
11,749 |
+608 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220317 |
25635 |
26460 |
25600 |
26445 |
+865 |
37,454 |
87,116 |
+846 |
|
Sep22 |
220317 |
26400 |
26400 |
26400 |
26400 |
+870 |
0 |
877 |
+0 |
|
Dec22 |
220317 |
26195 |
26195 |
26195 |
26195 |
+865 |
0 |
13,289 |
+0 |
|
Total Volume and Open Interest |
37,669 |
115,780 |
+1,046 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220317 |
26110 |
26460 |
26100 |
26440 |
+840 |
474,993 |
231,831 |
+3,402 |
|
Sep22 |
220317 |
25570 |
26400 |
25545 |
26370 |
+840 |
8,464 |
2,704 |
+54 |
|
Dec22 |
220317 |
25355 |
26200 |
25355 |
26180 |
+830 |
769 |
3,232 |
+65 |
|
Total Volume and Open Interest |
512,974 |
296,486 |
+7,413 |
|
Nikkei 225(JPX) |
Jun22 |
220317 |
26110 |
26460 |
26100 |
26440 |
+840 |
30,696 |
220,857 |
+1,054 |
|
Sep22 |
220317 |
26080 |
26400 |
26080 |
26370 |
+840 |
261 |
5,313 |
-16 |
|
Dec22 |
220317 |
26000 |
26180 |
26000 |
26180 |
+830 |
1 |
27,413 |
+142 |
|
Total Volume and Open Interest |
30,958 |
288,658 |
+1,230 |
|
Nikkei 225(CME) Yen |
Jun22 |
220317 |
26140 |
26540 |
26040 |
26475 |
+350 |
42,049 |
42,345 |
+2,651 |
|
Sep22 |
220317 |
26425 |
26455 |
26030 |
26425 |
+355 |
1 |
1 |
+1 |
|
Dec22 |
220317 |
26260 |
26260 |
26260 |
26260 |
+355 |
|
|
|
|
Total Volume and Open Interest |
42,050 |
42,346 |
+2,652 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220310 |
25305 |
25305 |
25305 |
25305 |
-95 |
|
|
|
|
Jun22 |
220317 |
26480 |
26480 |
26480 |
26480 |
+350 |
|
|
|
|
Sep22 |
220317 |
26430 |
26430 |
26430 |
26430 |
+360 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220317 |
6621.0 |
6640.5 |
6528.5 |
6612.0 |
+24.5 |
183,666 |
245,767 |
-25,828 |
|
Apr22 |
220317 |
6602.0 |
6628.0 |
6518.5 |
6601.5 |
+25.5 |
116,235 |
82,011 |
+74,681 |
|
May22 |
220317 |
6505.5 |
6505.5 |
6505.5 |
6505.5 |
+23.5 |
|
|
|
|
Jun22 |
220317 |
6473.5 |
6473.5 |
6400.5 |
6460.0 |
+24.0 |
2,403 |
4,562 |
+4,278 |
|
Sep22 |
220317 |
6437.0 |
6437.0 |
6437.0 |
6437.0 |
+23.5 |
0 |
1 |
+0 |
|
Dec22 |
220317 |
6412.0 |
6412.0 |
6412.0 |
6412.0 |
+25.5 |
0 |
14,502 |
+0 |
|
Total Volume and Open Interest |
302,304 |
346,846 |
+53,131 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar22 |
220317 |
20132 |
21544 |
20099 |
21466 |
+1343 |
293,327 |
122,971 |
-133 |
|
Apr22 |
220317 |
20131 |
21550 |
20131 |
21453 |
+1348 |
5,511 |
7,532 |
+1,215 |
|
Total Volume and Open Interest |
300,501 |
144,552 |
+1,037 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220317 |
14476.0 |
14529.0 |
14241.0 |
14389.0 |
-59.0 |
113,582 |
84,685 |
-7,551 |
|
Jun22 |
220317 |
14486.0 |
14548.0 |
14258.0 |
14403.0 |
-64.0 |
55,173 |
55,214 |
+25,111 |
|
Sep22 |
220317 |
14488.0 |
14488.0 |
14341.0 |
14385.0 |
-63.0 |
23 |
429 |
+3 |
|
Total Volume and Open Interest |
168,778 |
140,328 |
+17,563 |
|
Mini-DAX(EUREX) |
Mar22 |
220317 |
14500.0 |
14531.0 |
14242.0 |
14389.0 |
-59.0 |
59,601 |
17,876 |
+867 |
|
Jun22 |
220317 |
14478.0 |
14544.0 |
14255.0 |
14403.0 |
-64.0 |
7,150 |
5,204 |
+2,527 |
|
Sep22 |
220317 |
14353.0 |
14400.0 |
14280.0 |
14385.0 |
-63.0 |
7 |
13 |
+4 |
|
Total Volume and Open Interest |
66,758 |
23,093 |
+3,398 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220317 |
3903 |
3920 |
3842 |
3887 |
-6 |
2,635,666 |
3,412,769 |
-666,723 |
|
Jun22 |
220317 |
3820 |
3836 |
3759 |
3803 |
-7 |
1,993,118 |
2,920,961 |
+1,130,741 |
|
Sep22 |
220317 |
3800 |
3800 |
3745 |
3789 |
-7 |
3 |
16,052 |
+0 |
|
Total Volume and Open Interest |
4,628,787 |
6,368,262 |
+464,018 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220317 |
11914 |
12101 |
11839 |
12024 |
+184 |
129,758 |
202,050 |
-10,127 |
|
Jun22 |
220317 |
11722 |
11930 |
11662 |
11842 |
+180 |
103,739 |
142,155 |
+60,480 |
|
Sep22 |
220317 |
11733 |
11810 |
11733 |
11810 |
+180 |
0 |
56 |
+0 |
|
Total Volume and Open Interest |
233,497 |
344,261 |
+50,353 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220317 |
7287.00 |
7420.00 |
7258.50 |
7377.50 |
+82.00 |
521,073 |
155,481 |
-258,009 |
|
Jun22 |
220317 |
7234.50 |
7366.50 |
7206.00 |
7323.50 |
+81.50 |
451,844 |
496,753 |
+217,525 |
|
Sep22 |
220317 |
7282.50 |
7282.50 |
7282.50 |
7282.50 |
+81.50 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
972,917 |
653,736 |
-40,484 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220317 |
7195.0 |
7309.0 |
7188.0 |
7285.0 |
+101.0 |
245,304 |
126,284 |
-90,548 |
|
Jun22 |
220317 |
7166.0 |
7280.0 |
7153.0 |
7218.0 |
+70.0 |
216,862 |
196,114 |
+122,975 |
|
Sep22 |
220317 |
7139.0 |
7139.0 |
7139.0 |
7139.0 |
+70.0 |
|
|
|
|
Total Volume and Open Interest |
462,253 |
322,558 |
+32,465 |
|
FTSE MIB(ISE) |
Mar22 |
220317 |
24375.00 |
24465.00 |
23845.00 |
24140.00 |
-147.00 |
47,194 |
77,562 |
-1,508 |
|
Jun22 |
220317 |
23880.00 |
23890.00 |
23275.00 |
23588.00 |
-139.00 |
26,295 |
41,993 |
+19,941 |
|
Sep22 |
220317 |
23378.00 |
23378.00 |
23378.00 |
23378.00 |
-142.00 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
73,489 |
119,564 |
+18,433 |
|
KOSPI 200(KFE) |
Jun22 |
220317 |
362.95 |
364.15 |
360.70 |
361.75 |
+5.65 |
232,777 |
251,007 |
+5,364 |
|
Sep22 |
220317 |
362.70 |
364.15 |
360.90 |
361.75 |
+5.55 |
253 |
7,562 |
-31 |
|
Dec22 |
220317 |
362.70 |
362.70 |
362.70 |
362.70 |
+6.80 |
0 |
14,155 |
+423 |
|
Total Volume and Open Interest |
233,030 |
280,773 |
+5,756 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr22 |
220317 |
702.00 |
721.05 |
702.00 |
717.00 |
+37.00 |
202 |
1,624 |
-151 |
|
May22 |
220317 |
719.50 |
719.50 |
719.50 |
719.50 |
+37.00 |
|
|
|
|
Jun22 |
220317 |
722.00 |
722.00 |
722.00 |
722.00 |
+42.00 |
|
|
|
|
Total Volume and Open Interest |
202 |
1,624 |
-565 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|