|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue December 22, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201222 |
1244.50 |
1252.25 |
1236.75 |
1247.25 |
+4.00 |
110,919 |
129,368 |
-11,975 |
Hover/Click |
|
Mar21 |
201222 |
1248.50 |
1256.25 |
1241.00 |
1250.00 |
+2.50 |
102,066 |
376,005 |
+12,125 |
Hover/Click |
|
May21 |
201222 |
1249.00 |
1254.50 |
1239.50 |
1249.50 |
+2.75 |
28,934 |
139,969 |
+122 |
Hover/Click |
|
Jul21 |
201222 |
1241.25 |
1247.50 |
1233.50 |
1244.25 |
+4.00 |
27,897 |
130,965 |
+537 |
Hover/Click |
|
Aug21 |
201222 |
1208.25 |
1215.50 |
1203.00 |
1211.75 |
+3.00 |
1,155 |
10,294 |
+76 |
Hover/Click |
|
Sep21 |
201222 |
1134.50 |
1142.00 |
1131.50 |
1136.25 |
-1.50 |
737 |
8,496 |
+99 |
Hover/Click |
|
Nov21 |
201222 |
1091.00 |
1094.50 |
1085.00 |
1087.75 |
-3.50 |
18,807 |
105,292 |
+1,300 |
Hover/Click |
|
Jan22 |
201222 |
1088.00 |
1091.50 |
1082.75 |
1086.00 |
-2.50 |
739 |
10,806 |
+130 |
Hover/Click |
|
Mar22 |
201222 |
1072.25 |
1075.50 |
1067.25 |
1069.50 |
-3.75 |
592 |
29,757 |
+109 |
Hover/Click |
|
May22 |
201222 |
1064.25 |
1069.75 |
1063.50 |
1065.00 |
-1.75 |
349 |
5,423 |
+54 |
Hover/Click |
|
Jul22 |
201222 |
1063.25 |
1069.75 |
1062.50 |
1064.75 |
-0.75 |
233 |
2,752 |
+21 |
Hover/Click |
|
Aug22 |
201222 |
1057.00 |
1057.00 |
1057.00 |
1057.00 |
unch |
3 |
65 |
+1 |
Hover/Click |
|
Sep22 |
201222 |
1040.50 |
1040.50 |
1040.50 |
1040.50 |
unch |
2 |
40 |
+2 |
Hover/Click |
|
Nov22 |
201222 |
1007.00 |
1012.00 |
1004.00 |
1004.25 |
-3.25 |
121 |
4,484 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
292,563 |
953,778 |
+2,614 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201222 |
412.30 |
416.90 |
408.60 |
415.00 |
+2.70 |
41,313 |
47,460 |
-3,678 |
Hover/Click |
|
Mar21 |
201222 |
412.70 |
416.30 |
408.40 |
414.30 |
+2.20 |
46,152 |
179,956 |
+3,296 |
Hover/Click |
|
May21 |
201222 |
409.60 |
413.80 |
406.20 |
411.60 |
+2.00 |
17,196 |
85,254 |
+1,464 |
Hover/Click |
|
Jul21 |
201222 |
408.00 |
412.30 |
404.90 |
409.80 |
+1.90 |
10,986 |
50,487 |
+140 |
Hover/Click |
|
Aug21 |
201222 |
398.50 |
401.40 |
395.70 |
398.60 |
+0.70 |
1,532 |
7,982 |
+268 |
Hover/Click |
|
Sep21 |
201222 |
380.40 |
383.10 |
378.30 |
379.80 |
-1.00 |
1,488 |
9,276 |
+319 |
Hover/Click |
|
Oct21 |
201222 |
361.70 |
365.20 |
360.10 |
361.00 |
-2.10 |
739 |
11,867 |
+113 |
Hover/Click |
|
Dec21 |
201222 |
361.30 |
363.70 |
357.70 |
359.70 |
-2.50 |
5,616 |
35,092 |
+2,179 |
Hover/Click |
|
Jan22 |
201222 |
358.80 |
361.00 |
355.80 |
356.90 |
-1.90 |
446 |
2,697 |
+192 |
Hover/Click |
|
Mar22 |
201222 |
351.10 |
353.60 |
348.10 |
350.20 |
-1.40 |
236 |
2,250 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
126,482 |
437,258 |
+4,465 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201222 |
39.96 |
40.75 |
39.63 |
40.55 |
+0.59 |
49,803 |
57,617 |
-4,632 |
Hover/Click |
|
Mar21 |
201222 |
39.60 |
40.10 |
39.23 |
39.96 |
+0.41 |
57,244 |
197,917 |
+5,576 |
Hover/Click |
|
May21 |
201222 |
39.17 |
39.50 |
38.72 |
39.37 |
+0.25 |
21,331 |
91,720 |
+344 |
Hover/Click |
|
Jul21 |
201222 |
38.99 |
39.28 |
38.50 |
39.07 |
+0.16 |
10,766 |
59,612 |
+47 |
Hover/Click |
|
Aug21 |
201222 |
38.59 |
38.83 |
38.13 |
38.61 |
+0.10 |
2,392 |
12,917 |
-381 |
Hover/Click |
|
Sep21 |
201222 |
38.03 |
38.32 |
37.62 |
38.07 |
+0.08 |
2,741 |
9,419 |
-192 |
Hover/Click |
|
Oct21 |
201222 |
37.60 |
37.84 |
37.19 |
37.57 |
-0.03 |
1,483 |
13,634 |
+201 |
Hover/Click |
|
Dec21 |
201222 |
37.50 |
37.78 |
37.04 |
37.49 |
+0.04 |
4,833 |
42,613 |
+1,804 |
Hover/Click |
|
Jan22 |
201222 |
37.16 |
37.45 |
36.78 |
37.20 |
+0.05 |
864 |
2,718 |
+62 |
Hover/Click |
|
Mar22 |
201222 |
36.97 |
37.08 |
36.40 |
36.77 |
+0.05 |
223 |
2,858 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
152,268 |
496,552 |
+3,071 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
201222 |
634.8 |
641.1 |
633.7 |
638.7 |
+4.4 |
5,903 |
11,542 |
-3,134 |
Hover/Click |
|
Mar21 |
201222 |
628.0 |
630.8 |
624.4 |
628.1 |
+2.3 |
15,144 |
87,314 |
-562 |
Hover/Click |
|
May21 |
201222 |
612.5 |
615.7 |
610.9 |
612.5 |
+1.0 |
5,060 |
27,419 |
-388 |
Hover/Click |
|
Jul21 |
201222 |
596.6 |
599.5 |
595.0 |
596.4 |
+1.5 |
2,439 |
28,913 |
+1,046 |
Hover/Click |
|
Nov21 |
201222 |
526.0 |
531.3 |
526.0 |
529.0 |
+2.5 |
2,977 |
44,933 |
+218 |
Hover/Click |
| Total Volume and Open Interest |
31,547 |
201,661 |
-2,824 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201222 |
440.00 |
444.25 |
437.25 |
443.50 |
+3.50 |
128,812 |
849,771 |
-759 |
Hover/Click |
|
May21 |
201222 |
441.75 |
445.25 |
438.75 |
444.50 |
+2.50 |
35,957 |
250,733 |
+2,579 |
Hover/Click |
|
Jul21 |
201222 |
442.25 |
445.00 |
439.50 |
444.25 |
+2.00 |
28,364 |
226,018 |
+4,462 |
Hover/Click |
|
Sep21 |
201222 |
425.00 |
426.75 |
423.00 |
426.50 |
+1.25 |
11,553 |
99,733 |
+2,478 |
Hover/Click |
|
Dec21 |
201222 |
419.50 |
420.75 |
417.75 |
419.75 |
-0.25 |
24,144 |
205,974 |
+3,381 |
Hover/Click |
|
Mar22 |
201222 |
423.75 |
425.25 |
422.50 |
424.50 |
-0.50 |
2,394 |
18,452 |
+290 |
Hover/Click |
|
May22 |
201222 |
426.25 |
426.50 |
424.00 |
425.75 |
-0.25 |
320 |
2,350 |
+44 |
Hover/Click |
|
Jul22 |
201222 |
425.75 |
426.00 |
423.50 |
425.00 |
-0.75 |
646 |
16,900 |
+103 |
Hover/Click |
|
Sep22 |
201222 |
399.25 |
399.25 |
397.50 |
399.00 |
+0.50 |
304 |
2,337 |
+141 |
Hover/Click |
|
Dec22 |
201222 |
397.50 |
397.75 |
396.00 |
396.50 |
-1.00 |
959 |
12,662 |
+347 |
Hover/Click |
| Total Volume and Open Interest |
233,461 |
1,686,203 |
+13,066 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201222 |
615.50 |
619.75 |
603.00 |
617.00 |
+5.75 |
42,169 |
183,303 |
-313 |
Hover/Click |
|
May21 |
201222 |
616.75 |
618.75 |
604.75 |
616.75 |
+4.50 |
13,789 |
54,862 |
+1,111 |
Hover/Click |
|
Jul21 |
201222 |
610.00 |
611.00 |
598.50 |
609.50 |
+3.50 |
9,100 |
77,720 |
+187 |
Hover/Click |
|
Sep21 |
201222 |
612.00 |
613.25 |
601.50 |
611.75 |
+3.00 |
2,175 |
26,235 |
+237 |
Hover/Click |
|
Dec21 |
201222 |
618.25 |
619.75 |
608.75 |
618.50 |
+2.75 |
1,773 |
32,454 |
-142 |
Hover/Click |
|
Mar22 |
201222 |
624.50 |
625.75 |
615.50 |
624.50 |
+2.00 |
260 |
7,930 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
69,427 |
385,707 |
+1,087 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
201222 |
574.50 |
581.50 |
563.00 |
579.25 |
+4.75 |
10,970 |
120,530 |
-482 |
Hover/Click |
|
May21 |
201222 |
579.25 |
584.50 |
567.00 |
582.50 |
+4.25 |
2,641 |
36,246 |
+91 |
Hover/Click |
|
Jul21 |
201222 |
580.75 |
586.50 |
569.50 |
584.75 |
+4.25 |
2,706 |
36,320 |
-289 |
Hover/Click |
|
Sep21 |
201222 |
583.25 |
591.00 |
574.75 |
589.75 |
+4.50 |
613 |
7,867 |
+68 |
Hover/Click |
|
Dec21 |
201222 |
591.25 |
597.75 |
582.00 |
596.50 |
+4.25 |
178 |
8,539 |
+37 |
Hover/Click |
|
Mar22 |
201222 |
588.50 |
601.75 |
587.25 |
601.25 |
+4.50 |
6 |
766 |
+0 |
Hover/Click |
|
May22 |
201222 |
586.00 |
594.50 |
581.25 |
593.75 |
+3.75 |
2 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,119 |
210,832 |
-574 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
569.75 |
573.75 |
565.00 |
571.50 |
+1.25 |
4,780 |
37,780 |
-97 |
Hover/Click |
|
May21 |
201222 |
578.00 |
582.00 |
574.00 |
580.25 |
+1.50 |
1,769 |
11,692 |
-113 |
Hover/Click |
|
Jul21 |
201222 |
586.25 |
589.25 |
581.00 |
587.25 |
+1.00 |
1,022 |
10,578 |
+69 |
Hover/Click |
|
Sep21 |
201222 |
593.50 |
596.25 |
588.25 |
593.75 |
+0.25 |
411 |
7,303 |
+80 |
Hover/Click |
|
Dec21 |
201222 |
603.00 |
603.50 |
599.75 |
602.75 |
unch |
145 |
3,221 |
-14 |
Hover/Click |
|
Mar22 |
201222 |
607.00 |
607.00 |
604.75 |
607.00 |
-0.50 |
20 |
302 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
8,147 |
70,878 |
-63 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201222 |
337.50 |
338.50 |
335.00 |
336.75 |
-1.00 |
281 |
3,971 |
+13 |
Hover/Click |
|
May21 |
201222 |
334.25 |
334.75 |
332.00 |
334.25 |
-0.25 |
7 |
444 |
-3 |
Hover/Click |
|
Jul21 |
201222 |
331.25 |
331.25 |
331.25 |
331.25 |
-0.25 |
0 |
83 |
+0 |
Hover/Click |
|
Sep21 |
201222 |
313.00 |
313.00 |
313.00 |
313.00 |
+0.25 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
288 |
4,631 |
+10 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201222 |
12.35 |
12.44 |
12.32 |
12.36 |
+0.01 |
751 |
2,969 |
-514 |
Hover/Click |
|
Mar21 |
201222 |
12.53 |
12.58 |
12.45 |
12.51 |
+0.01 |
920 |
7,296 |
+581 |
Hover/Click |
|
May21 |
201222 |
12.65 |
12.65 |
12.65 |
12.65 |
+0.01 |
0 |
27 |
+0 |
Hover/Click |
|
Jul21 |
201222 |
12.80 |
12.80 |
12.80 |
12.80 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,671 |
10,326 |
+67 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201222 |
110.450 |
110.500 |
110.200 |
110.330 |
-0.270 |
1,746 |
3,861 |
-1,003 |
Hover/Click |
|
Feb21 |
201222 |
114.450 |
114.580 |
113.300 |
113.450 |
-1.200 |
15,432 |
113,869 |
-565 |
Hover/Click |
|
Apr21 |
201222 |
118.500 |
118.550 |
117.430 |
117.650 |
-1.050 |
10,270 |
74,609 |
-244 |
Hover/Click |
|
Jun21 |
201222 |
113.950 |
114.035 |
113.350 |
113.480 |
-0.655 |
6,657 |
62,130 |
-481 |
Hover/Click |
|
Aug21 |
201222 |
113.550 |
113.550 |
112.830 |
112.950 |
-0.730 |
2,398 |
16,586 |
+131 |
Hover/Click |
|
Oct21 |
201222 |
116.550 |
116.550 |
115.750 |
115.900 |
-0.650 |
1,382 |
10,099 |
+306 |
Hover/Click |
| Total Volume and Open Interest |
38,562 |
286,517 |
-1,548 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
201222 |
140.750 |
141.035 |
139.650 |
139.900 |
-0.730 |
4,479 |
11,239 |
-774 |
Hover/Click |
|
Mar21 |
201222 |
143.435 |
143.435 |
141.550 |
141.880 |
-1.250 |
5,288 |
19,981 |
+1,030 |
Hover/Click |
|
Apr21 |
201222 |
144.900 |
145.000 |
143.250 |
143.580 |
-1.170 |
1,281 |
4,132 |
+106 |
Hover/Click |
|
May21 |
201222 |
145.800 |
145.950 |
144.350 |
144.785 |
-0.915 |
1,539 |
5,316 |
+286 |
Hover/Click |
|
Aug21 |
201222 |
150.700 |
150.985 |
149.935 |
150.500 |
-0.400 |
308 |
3,402 |
+58 |
Hover/Click |
|
Sep21 |
201222 |
150.250 |
150.350 |
149.650 |
150.150 |
-0.400 |
101 |
436 |
+51 |
Hover/Click |
|
Oct21 |
201222 |
149.080 |
150.285 |
149.080 |
150.150 |
unch |
46 |
114 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
13,054 |
44,649 |
+782 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
201222 |
66.380 |
66.600 |
65.720 |
66.030 |
+0.100 |
8,866 |
79,066 |
-278 |
Hover/Click |
|
Apr21 |
201222 |
70.200 |
70.350 |
69.650 |
70.030 |
+0.030 |
3,988 |
41,097 |
+574 |
Hover/Click |
|
May21 |
201222 |
74.880 |
74.950 |
74.600 |
74.750 |
-0.050 |
28 |
1,585 |
+17 |
|
|
Jun21 |
201222 |
81.080 |
81.250 |
80.630 |
81.200 |
+0.170 |
1,865 |
28,053 |
-7 |
Hover/Click |
|
Jul21 |
201222 |
81.680 |
81.850 |
81.380 |
81.750 |
+0.070 |
1,118 |
11,215 |
+16 |
Hover/Click |
|
Aug21 |
201222 |
81.330 |
81.600 |
81.230 |
81.480 |
unch |
772 |
13,323 |
-35 |
Hover/Click |
|
Oct21 |
201222 |
69.900 |
70.000 |
69.830 |
69.950 |
+0.050 |
350 |
4,695 |
+68 |
Hover/Click |
|
Dec21 |
201222 |
64.950 |
64.950 |
64.800 |
64.900 |
unch |
217 |
1,393 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
17,243 |
180,882 |
+457 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec20 |
201222 |
15.68 |
15.72 |
15.68 |
15.70 |
+0.01 |
20 |
4,052 |
-10 |
Hover/Click |
|
Jan21 |
201222 |
15.75 |
16.38 |
15.75 |
16.38 |
+0.75 |
464 |
3,912 |
+79 |
Hover/Click |
|
Feb21 |
201222 |
16.68 |
17.20 |
16.66 |
17.20 |
+0.75 |
324 |
2,880 |
+58 |
Hover/Click |
|
Mar21 |
201222 |
16.92 |
17.53 |
16.92 |
17.53 |
+0.75 |
185 |
2,564 |
-3 |
Hover/Click |
|
Apr21 |
201222 |
16.94 |
17.56 |
16.94 |
17.56 |
+0.75 |
19 |
1,642 |
+3 |
Hover/Click |
|
May21 |
201222 |
16.99 |
17.63 |
16.99 |
17.63 |
+0.75 |
13 |
1,582 |
+6 |
Hover/Click |
|
Jun21 |
201222 |
17.30 |
17.74 |
17.30 |
17.74 |
+0.75 |
6 |
1,477 |
+3 |
Hover/Click |
|
Jul21 |
201222 |
17.30 |
17.75 |
17.30 |
17.74 |
+0.48 |
17 |
702 |
+15 |
Hover/Click |
|
Aug21 |
201222 |
17.45 |
17.73 |
17.45 |
17.70 |
+0.37 |
7 |
618 |
+3 |
Hover/Click |
|
Sep21 |
201222 |
17.63 |
17.80 |
17.63 |
17.80 |
+0.23 |
6 |
794 |
+4 |
Hover/Click |
|
Oct21 |
201222 |
17.54 |
17.65 |
17.54 |
17.65 |
+0.20 |
6 |
523 |
+5 |
Hover/Click |
|
Nov21 |
201222 |
17.40 |
17.45 |
17.40 |
17.45 |
+0.12 |
7 |
454 |
+2 |
Hover/Click |
|
Dec21 |
201222 |
17.25 |
17.39 |
17.25 |
17.39 |
+0.15 |
18 |
493 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,092 |
21,720 |
+168 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
2579 |
2579 |
2504 |
2535 |
-20 |
14,133 |
99,397 |
+860 |
Hover/Click |
|
May21 |
201222 |
2527 |
2527 |
2450 |
2470 |
-27 |
5,007 |
53,629 |
+450 |
Hover/Click |
|
Jul21 |
201222 |
2494 |
2496 |
2432 |
2448 |
-29 |
1,793 |
23,102 |
-133 |
Hover/Click |
|
Sep21 |
201222 |
2483 |
2483 |
2425 |
2441 |
-29 |
475 |
17,455 |
+25 |
Hover/Click |
|
Dec21 |
201222 |
2462 |
2462 |
2423 |
2436 |
-27 |
109 |
11,964 |
-31 |
Hover/Click |
|
Mar22 |
201222 |
2469 |
2476 |
2423 |
2426 |
-28 |
10 |
5,164 |
-2 |
Hover/Click |
|
May22 |
201222 |
2421 |
2421 |
2421 |
2421 |
-28 |
2 |
202 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,529 |
216,215 |
+1,169 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
123.90 |
126.60 |
122.90 |
124.20 |
-0.10 |
17,936 |
112,350 |
-810 |
Hover/Click |
|
May21 |
201222 |
125.45 |
128.50 |
124.85 |
126.15 |
-0.05 |
6,351 |
45,012 |
+87 |
Hover/Click |
|
Jul21 |
201222 |
127.20 |
129.95 |
126.35 |
127.70 |
unch |
2,839 |
35,178 |
-22 |
Hover/Click |
|
Sep21 |
201222 |
128.60 |
131.30 |
127.65 |
129.15 |
+0.15 |
1,883 |
26,853 |
+239 |
Hover/Click |
|
Dec21 |
201222 |
128.95 |
132.50 |
128.90 |
130.60 |
+0.30 |
645 |
18,358 |
-171 |
Hover/Click |
|
Mar22 |
201222 |
130.15 |
133.70 |
130.10 |
131.90 |
+0.35 |
241 |
6,294 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
30,063 |
256,346 |
-682 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201222 |
118.80 |
120.00 |
118.00 |
118.90 |
+1.00 |
689 |
2,550 |
-540 |
Hover/Click |
|
Mar21 |
201222 |
120.70 |
122.60 |
120.70 |
121.55 |
+0.85 |
876 |
7,465 |
+409 |
Hover/Click |
|
May21 |
201222 |
122.35 |
122.35 |
122.35 |
122.35 |
+0.90 |
32 |
643 |
-12 |
Hover/Click |
|
Jul21 |
201222 |
124.20 |
124.20 |
124.20 |
124.20 |
+1.15 |
24 |
160 |
-15 |
Hover/Click |
|
Sep21 |
201222 |
126.15 |
126.15 |
126.15 |
126.15 |
+1.15 |
1 |
30 |
+0 |
Hover/Click |
|
Nov21 |
201222 |
127.95 |
127.95 |
127.95 |
127.95 |
+1.15 |
1 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,623 |
10,856 |
-157 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
14.55 |
14.64 |
14.40 |
14.54 |
+0.01 |
32,680 |
380,012 |
-1,277 |
Hover/Click |
|
May21 |
201222 |
13.90 |
13.94 |
13.76 |
13.85 |
-0.04 |
9,160 |
217,362 |
-76 |
Hover/Click |
|
Jul21 |
201222 |
13.65 |
13.65 |
13.49 |
13.56 |
-0.05 |
5,722 |
138,064 |
+287 |
Hover/Click |
|
Oct21 |
201222 |
13.61 |
13.61 |
13.46 |
13.54 |
-0.03 |
1,877 |
109,003 |
-33 |
Hover/Click |
|
Mar22 |
201222 |
13.86 |
13.88 |
13.76 |
13.84 |
-0.02 |
878 |
65,070 |
-24 |
Hover/Click |
|
May22 |
201222 |
13.41 |
13.41 |
13.32 |
13.39 |
-0.01 |
467 |
43,545 |
+20 |
Hover/Click |
|
Jul22 |
201222 |
13.14 |
13.14 |
13.07 |
13.13 |
unch |
267 |
36,327 |
-40 |
Hover/Click |
|
Oct22 |
201222 |
13.03 |
13.05 |
13.01 |
13.05 |
-0.01 |
76 |
32,759 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
51,176 |
1,046,856 |
-1,168 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
1726 |
1726 |
1679 |
1707 |
-11 |
5,908 |
74,990 |
+141 |
Hover/Click |
|
May21 |
201222 |
1683 |
1683 |
1636 |
1653 |
-17 |
4,854 |
39,256 |
+307 |
Hover/Click |
|
Jul21 |
201222 |
1659 |
1660 |
1611 |
1629 |
-17 |
3,309 |
26,876 |
+204 |
Hover/Click |
|
Sep21 |
201222 |
1644 |
1646 |
1599 |
1615 |
-17 |
793 |
25,616 |
+142 |
Hover/Click |
|
Dec21 |
201222 |
1650 |
1650 |
1604 |
1620 |
-15 |
297 |
29,932 |
+98 |
Hover/Click |
|
Mar22 |
201222 |
1630 |
1630 |
1600 |
1615 |
-14 |
267 |
9,109 |
+30 |
Hover/Click |
|
May22 |
201222 |
1620 |
1624 |
1600 |
1617 |
-12 |
64 |
3,235 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
15,513 |
210,629 |
+944 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
401.00 |
401.80 |
397.70 |
400.60 |
+0.30 |
3,488 |
36,714 |
-312 |
Hover/Click |
|
May21 |
201222 |
393.60 |
394.70 |
390.30 |
392.30 |
-1.00 |
1,324 |
27,598 |
+170 |
Hover/Click |
|
Aug21 |
201222 |
388.50 |
389.20 |
385.00 |
387.00 |
-1.40 |
776 |
14,022 |
+276 |
Hover/Click |
|
Oct21 |
201222 |
383.90 |
383.90 |
381.10 |
381.40 |
-1.50 |
71 |
4,705 |
+12 |
Hover/Click |
|
Dec21 |
201222 |
381.20 |
381.20 |
381.20 |
381.20 |
-1.50 |
11 |
3,193 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
5,671 |
88,821 |
+140 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
74.76 |
75.22 |
74.28 |
74.82 |
+0.06 |
14,192 |
133,043 |
-209 |
Hover/Click |
|
May21 |
201222 |
75.45 |
75.93 |
75.02 |
75.43 |
-0.05 |
3,526 |
42,192 |
+508 |
Hover/Click |
|
Jul21 |
201222 |
76.14 |
76.61 |
75.75 |
75.99 |
-0.18 |
2,107 |
24,608 |
+452 |
Hover/Click |
|
Oct21 |
201222 |
73.68 |
73.68 |
73.63 |
73.63 |
-0.23 |
0 |
11 |
+0 |
Hover/Click |
|
Dec21 |
201222 |
72.37 |
72.90 |
72.15 |
72.33 |
-0.03 |
1,552 |
26,305 |
+702 |
Hover/Click |
|
Mar22 |
201222 |
73.00 |
73.15 |
72.89 |
72.91 |
+0.05 |
29 |
1,572 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
21,514 |
230,110 |
+1,501 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201222 |
892.3 |
900.5 |
871.0 |
884.6 |
+2.3 |
369 |
1,035 |
-92 |
|
|
Mar21 |
201222 |
782.4 |
806.8 |
774.4 |
783.8 |
+17.6 |
362 |
1,386 |
+66 |
|
|
May21 |
201222 |
710.1 |
727.9 |
700.4 |
711.5 |
+6.1 |
56 |
429 |
-1 |
|
|
Jul21 |
201222 |
675.0 |
689.7 |
675.0 |
675.0 |
+1.3 |
19 |
230 |
+4 |
|
|
Sep21 |
201222 |
649.4 |
659.4 |
649.4 |
654.7 |
+14.7 |
1 |
3 |
+1 |
|
|
Nov21 |
201222 |
654.7 |
654.7 |
654.7 |
654.7 |
+14.7 |
|
|
|
|
|
Jan22 |
201222 |
654.7 |
654.7 |
654.7 |
654.7 |
+14.7 |
|
|
|
|
| Total Volume and Open Interest |
807 |
3,083 |
-22 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb21 |
201222 |
47.93 |
47.96 |
46.60 |
47.02 |
-0.95 |
300,144 |
391,240 |
+2,073 |
Hover/Click |
|
Mar21 |
201222 |
48.00 |
48.07 |
46.72 |
47.16 |
-0.93 |
80,134 |
260,671 |
+5,664 |
Hover/Click |
|
Apr21 |
201222 |
48.08 |
48.17 |
46.81 |
47.26 |
-0.91 |
30,768 |
118,269 |
+1,602 |
Hover/Click |
|
May21 |
201222 |
48.14 |
48.18 |
46.84 |
47.32 |
-0.88 |
16,136 |
96,654 |
+666 |
Hover/Click |
|
Jun21 |
201222 |
48.13 |
48.14 |
46.82 |
47.32 |
-0.84 |
51,721 |
219,100 |
+1,893 |
Hover/Click |
|
Jul21 |
201222 |
48.02 |
48.02 |
46.74 |
47.26 |
-0.82 |
7,595 |
70,886 |
+830 |
Hover/Click |
|
Aug21 |
201222 |
47.88 |
47.91 |
46.71 |
47.17 |
-0.78 |
3,788 |
51,231 |
+817 |
Hover/Click |
|
Sep21 |
201222 |
47.74 |
47.74 |
46.55 |
47.05 |
-0.76 |
10,384 |
85,585 |
+1,987 |
Hover/Click |
|
Oct21 |
201222 |
47.57 |
47.57 |
46.50 |
46.92 |
-0.74 |
1,939 |
44,599 |
+331 |
Hover/Click |
|
Nov21 |
201222 |
47.44 |
47.44 |
46.30 |
46.79 |
-0.72 |
1,916 |
48,002 |
+316 |
Hover/Click |
|
Dec21 |
201222 |
47.29 |
47.33 |
46.11 |
46.66 |
-0.71 |
53,090 |
272,276 |
-1,230 |
Hover/Click |
|
Jan22 |
201222 |
46.23 |
46.82 |
46.23 |
46.50 |
-0.70 |
2,137 |
39,649 |
-271 |
Hover/Click |
|
Feb22 |
201222 |
46.59 |
46.59 |
46.36 |
46.36 |
-0.69 |
1,144 |
19,690 |
+752 |
Hover/Click |
|
Mar22 |
201222 |
46.35 |
46.35 |
46.23 |
46.23 |
-0.68 |
2,220 |
29,159 |
+494 |
Hover/Click |
|
Apr22 |
201222 |
46.00 |
46.12 |
46.00 |
46.12 |
-0.67 |
287 |
8,505 |
+115 |
Hover/Click |
|
May22 |
201222 |
46.03 |
46.03 |
46.03 |
46.03 |
-0.66 |
349 |
10,471 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
681,470 |
2,137,590 |
-11,961 |
|
| e-miNY Crude Oil(NYM) |
|
Feb21 |
201222 |
47.850 |
47.975 |
46.600 |
47.025 |
-0.950 |
13,650 |
1,520 |
+229 |
|
|
Mar21 |
201222 |
48.025 |
48.025 |
46.725 |
47.150 |
-0.950 |
729 |
570 |
+12 |
|
|
Apr21 |
201222 |
47.350 |
47.350 |
47.250 |
47.250 |
-0.925 |
17 |
165 |
+5 |
|
|
May21 |
201222 |
47.300 |
47.600 |
47.300 |
47.325 |
-0.875 |
2 |
42 |
-1 |
|
|
Jun21 |
201222 |
47.975 |
47.975 |
46.850 |
47.325 |
-0.825 |
22 |
158 |
+1 |
|
|
Jul21 |
201222 |
47.800 |
47.800 |
47.125 |
47.250 |
-0.825 |
0 |
18 |
+0 |
|
|
Aug21 |
201222 |
47.450 |
47.450 |
47.175 |
47.175 |
-0.775 |
1 |
10 |
-1 |
|
|
Sep21 |
201222 |
46.200 |
47.250 |
46.200 |
47.050 |
-0.750 |
0 |
9 |
+0 |
|
|
Oct21 |
201222 |
46.925 |
46.925 |
46.925 |
46.925 |
-0.725 |
1 |
6 |
-1 |
|
|
Nov21 |
201222 |
46.800 |
46.800 |
46.800 |
46.800 |
-0.700 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
14,442 |
2,687 |
-303 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan21 |
201222 |
147.69 |
147.79 |
144.59 |
146.16 |
-1.58 |
60,118 |
41,595 |
-17,019 |
Hover/Click |
|
Feb21 |
201222 |
147.80 |
147.87 |
144.67 |
146.30 |
-1.52 |
63,529 |
82,600 |
+6,764 |
Hover/Click |
|
Mar21 |
201222 |
147.58 |
147.82 |
144.70 |
146.34 |
-1.51 |
25,382 |
50,668 |
+1,134 |
Hover/Click |
|
Apr21 |
201222 |
147.06 |
147.64 |
144.62 |
146.28 |
-1.50 |
12,593 |
37,107 |
+840 |
Hover/Click |
|
May21 |
201222 |
147.08 |
147.34 |
144.65 |
146.28 |
-1.51 |
6,655 |
20,712 |
+739 |
Hover/Click |
|
Jun21 |
201222 |
147.31 |
147.91 |
144.92 |
146.48 |
-1.54 |
9,599 |
36,237 |
+635 |
Hover/Click |
|
Jul21 |
201222 |
147.42 |
147.91 |
145.45 |
146.98 |
-1.54 |
4,315 |
10,534 |
-771 |
Hover/Click |
|
Aug21 |
201222 |
148.31 |
148.31 |
146.03 |
147.51 |
-1.56 |
1,611 |
6,708 |
-325 |
Hover/Click |
|
Sep21 |
201222 |
148.42 |
148.65 |
146.67 |
148.09 |
-1.57 |
1,965 |
10,811 |
-23 |
Hover/Click |
|
Oct21 |
201222 |
149.50 |
149.50 |
148.24 |
148.76 |
-1.55 |
1,188 |
5,832 |
+201 |
Hover/Click |
|
Nov21 |
201222 |
149.90 |
150.06 |
149.15 |
149.43 |
-1.55 |
901 |
6,326 |
+130 |
Hover/Click |
|
Dec21 |
201222 |
149.90 |
150.81 |
148.48 |
149.95 |
-1.53 |
2,941 |
34,627 |
-8 |
Hover/Click |
|
Jan22 |
201222 |
150.00 |
151.35 |
150.00 |
150.59 |
-1.50 |
504 |
8,952 |
-102 |
Hover/Click |
|
Feb22 |
201222 |
150.77 |
150.77 |
150.77 |
150.77 |
-1.45 |
206 |
1,677 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
192,323 |
375,995 |
-7,681 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan21 |
201222 |
135.84 |
135.96 |
132.16 |
133.95 |
-2.09 |
51,512 |
51,338 |
-11,966 |
Hover/Click |
|
Feb21 |
201222 |
135.24 |
135.46 |
131.67 |
133.55 |
-1.93 |
63,129 |
107,293 |
+8,627 |
Hover/Click |
|
Mar21 |
201222 |
136.22 |
136.39 |
132.98 |
134.75 |
-1.96 |
22,170 |
66,868 |
+2,298 |
Hover/Click |
|
Apr21 |
201222 |
148.13 |
148.63 |
145.28 |
147.00 |
-1.95 |
16,011 |
37,412 |
-2,078 |
Hover/Click |
|
May21 |
201222 |
149.21 |
149.51 |
146.46 |
148.15 |
-1.86 |
5,143 |
24,848 |
-297 |
Hover/Click |
|
Jun21 |
201222 |
149.89 |
149.94 |
146.76 |
148.40 |
-1.78 |
7,673 |
43,850 |
-258 |
Hover/Click |
|
Jul21 |
201222 |
148.52 |
148.69 |
147.12 |
147.81 |
-1.70 |
2,084 |
14,978 |
+422 |
Hover/Click |
|
Aug21 |
201222 |
147.75 |
147.75 |
145.87 |
146.55 |
-1.64 |
1,134 |
7,974 |
+6 |
Hover/Click |
|
Sep21 |
201222 |
145.12 |
145.21 |
143.83 |
144.43 |
-1.60 |
1,748 |
19,483 |
-122 |
Hover/Click |
|
Oct21 |
201222 |
136.21 |
136.21 |
135.03 |
135.57 |
-1.58 |
693 |
17,367 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
173,244 |
432,025 |
-3,093 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan21 |
201222 |
133.95 |
133.95 |
133.95 |
133.95 |
-2.09 |
|
|
|
|
|
Feb21 |
201222 |
133.55 |
133.55 |
133.55 |
133.55 |
-1.93 |
|
|
|
|
|
Mar21 |
201222 |
134.75 |
134.75 |
134.75 |
134.75 |
-1.96 |
|
|
|
|
|
Apr21 |
201222 |
147.00 |
147.00 |
147.00 |
147.00 |
-1.95 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan21 |
201222 |
2.703 |
2.806 |
2.690 |
2.780 |
+0.075 |
121,682 |
63,301 |
-12,205 |
Hover/Click |
|
Feb21 |
201222 |
2.688 |
2.775 |
2.672 |
2.749 |
+0.060 |
77,037 |
198,613 |
+11,247 |
Hover/Click |
|
Mar21 |
201222 |
2.670 |
2.750 |
2.655 |
2.726 |
+0.056 |
38,116 |
246,700 |
+2,105 |
Hover/Click |
|
Apr21 |
201222 |
2.691 |
2.752 |
2.673 |
2.725 |
+0.040 |
33,871 |
101,722 |
+611 |
Hover/Click |
|
May21 |
201222 |
2.701 |
2.756 |
2.687 |
2.732 |
+0.035 |
12,647 |
60,829 |
+823 |
Hover/Click |
|
Jun21 |
201222 |
2.751 |
2.804 |
2.738 |
2.781 |
+0.034 |
10,160 |
39,560 |
+651 |
Hover/Click |
|
Jul21 |
201222 |
2.819 |
2.865 |
2.802 |
2.841 |
+0.033 |
8,634 |
31,738 |
+821 |
Hover/Click |
|
Aug21 |
201222 |
2.838 |
2.883 |
2.819 |
2.860 |
+0.034 |
4,857 |
28,499 |
+246 |
Hover/Click |
|
Sep21 |
201222 |
2.822 |
2.870 |
2.804 |
2.849 |
+0.035 |
5,653 |
46,811 |
+784 |
Hover/Click |
|
Oct21 |
201222 |
2.848 |
2.897 |
2.832 |
2.875 |
+0.032 |
10,790 |
97,008 |
+944 |
Hover/Click |
|
Nov21 |
201222 |
2.897 |
2.950 |
2.889 |
2.929 |
+0.032 |
5,280 |
42,543 |
-528 |
Hover/Click |
|
Dec21 |
201222 |
3.023 |
3.071 |
3.012 |
3.047 |
+0.026 |
4,583 |
42,976 |
-378 |
Hover/Click |
|
Jan22 |
201222 |
3.138 |
3.163 |
3.108 |
3.141 |
+0.024 |
3,408 |
39,848 |
-14 |
Hover/Click |
|
Feb22 |
201222 |
3.050 |
3.090 |
3.044 |
3.070 |
+0.021 |
1,602 |
24,157 |
-75 |
Hover/Click |
|
Mar22 |
201222 |
2.887 |
2.923 |
2.880 |
2.903 |
+0.017 |
1,840 |
27,131 |
+108 |
Hover/Click |
|
Apr22 |
201222 |
2.500 |
2.520 |
2.500 |
2.508 |
+0.013 |
2,047 |
24,715 |
-280 |
Hover/Click |
| Total Volume and Open Interest |
345,296 |
1,198,204 |
+5,082 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
201222 |
50.65 |
50.86 |
49.56 |
50.08 |
-0.83 |
246,122 |
243,794 |
-44,242 |
Hover/Click |
|
Mar21 |
201222 |
50.69 |
50.92 |
49.62 |
50.16 |
-0.82 |
211,351 |
505,883 |
+30,542 |
Hover/Click |
|
Apr21 |
201222 |
50.74 |
50.96 |
49.65 |
50.23 |
-0.79 |
75,437 |
221,126 |
+9,185 |
Hover/Click |
|
May21 |
201222 |
50.69 |
50.97 |
49.68 |
50.27 |
-0.77 |
36,798 |
145,892 |
-787 |
Hover/Click |
|
Jun21 |
201222 |
50.64 |
50.89 |
49.63 |
50.25 |
-0.74 |
57,222 |
225,992 |
+2,298 |
Hover/Click |
|
Jul21 |
201222 |
50.69 |
50.78 |
49.54 |
50.15 |
-0.73 |
11,231 |
108,672 |
-1,181 |
Hover/Click |
|
Aug21 |
201222 |
50.61 |
50.69 |
49.47 |
50.09 |
-0.71 |
4,873 |
70,309 |
+223 |
Hover/Click |
|
Sep21 |
201222 |
50.50 |
50.57 |
49.36 |
49.99 |
-0.69 |
10,489 |
73,008 |
+1,278 |
Hover/Click |
|
Oct21 |
201222 |
50.37 |
50.41 |
49.25 |
49.88 |
-0.68 |
1,955 |
38,516 |
-192 |
Hover/Click |
|
Nov21 |
201222 |
49.77 |
49.99 |
49.77 |
49.77 |
-0.66 |
2,121 |
35,332 |
+20 |
Hover/Click |
|
Dec21 |
201222 |
50.14 |
50.20 |
49.03 |
49.66 |
-0.64 |
34,184 |
255,240 |
-467 |
Hover/Click |
|
Jan22 |
201222 |
49.56 |
49.56 |
49.56 |
49.56 |
-0.62 |
1,742 |
42,918 |
-412 |
Hover/Click |
|
Feb22 |
201222 |
49.47 |
49.47 |
49.47 |
49.47 |
-0.63 |
629 |
35,269 |
-282 |
Hover/Click |
|
Mar22 |
201222 |
49.40 |
49.43 |
49.40 |
49.43 |
-0.62 |
2,416 |
45,717 |
-660 |
Hover/Click |
| Total Volume and Open Interest |
718,201 |
2,511,653 |
-4,852 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201222 |
418.50 |
420.25 |
410.50 |
418.00 |
+3.75 |
79,002 |
135,495 |
-10,114 |
Hover/Click |
|
Feb21 |
201222 |
420.00 |
423.00 |
413.50 |
420.75 |
+3.75 |
56,450 |
132,311 |
+3,704 |
Hover/Click |
|
Mar21 |
201222 |
422.75 |
425.25 |
416.00 |
423.00 |
+3.75 |
26,857 |
110,004 |
-608 |
Hover/Click |
|
Apr21 |
201222 |
424.75 |
426.75 |
417.50 |
424.25 |
+3.50 |
10,458 |
48,795 |
-392 |
Hover/Click |
|
May21 |
201222 |
426.25 |
426.50 |
419.75 |
425.25 |
+3.50 |
6,665 |
40,238 |
+275 |
Hover/Click |
|
Jun21 |
201222 |
427.75 |
428.75 |
420.00 |
426.25 |
+3.25 |
12,203 |
66,879 |
-674 |
Hover/Click |
|
Jul21 |
201222 |
430.25 |
430.75 |
423.25 |
427.75 |
+3.00 |
2,357 |
28,452 |
-12 |
Hover/Click |
|
Aug21 |
201222 |
425.00 |
431.25 |
425.00 |
429.50 |
+3.00 |
1,228 |
22,138 |
+119 |
Hover/Click |
|
Sep21 |
201222 |
429.75 |
432.50 |
425.75 |
430.75 |
+3.00 |
2,664 |
28,763 |
-626 |
Hover/Click |
|
Oct21 |
201222 |
435.50 |
435.50 |
427.75 |
432.50 |
+3.00 |
1,917 |
36,754 |
-813 |
Hover/Click |
| Total Volume and Open Interest |
213,004 |
928,028 |
-7,900 |
|
| Ethanol(CBOT) |
|
Jan21 |
201222 |
1.325 |
1.325 |
1.325 |
1.325 |
unch |
0 |
32 |
+0 |
|
|
Feb21 |
201222 |
1.335 |
1.335 |
1.335 |
1.335 |
unch |
|
|
|
|
|
Mar21 |
201222 |
1.348 |
1.348 |
1.348 |
1.348 |
unch |
|
|
|
|
|
Apr21 |
201222 |
1.450 |
1.450 |
1.450 |
1.450 |
unch |
51 |
40 |
-30 |
|
|
May21 |
201222 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
0 |
32 |
+0 |
|
|
Jun21 |
201222 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
|
|
|
|
|
Jul21 |
201222 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
|
|
|
|
|
Aug21 |
201222 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
51 |
109 |
-30 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
201222 |
47.71 |
47.87 |
46.60 |
47.02 |
-0.95 |
35,840 |
48,822 |
-1,226 |
Hover/Click |
|
Mar21 |
201222 |
47.75 |
47.98 |
46.77 |
47.16 |
-0.93 |
31,371 |
54,489 |
+1,655 |
Hover/Click |
|
Apr21 |
201222 |
48.50 |
48.50 |
46.82 |
47.26 |
-0.91 |
22,538 |
16,155 |
-76 |
Hover/Click |
|
May21 |
201222 |
47.28 |
47.91 |
46.89 |
47.32 |
-0.88 |
11,969 |
12,410 |
+152 |
Hover/Click |
|
Jun21 |
201222 |
47.46 |
47.87 |
46.94 |
47.32 |
-0.84 |
13,370 |
55,618 |
+6 |
Hover/Click |
|
Jul21 |
201222 |
47.37 |
47.66 |
46.94 |
47.26 |
-0.82 |
2,725 |
11,550 |
+359 |
Hover/Click |
|
Aug21 |
201222 |
46.90 |
47.43 |
46.90 |
47.17 |
-0.78 |
908 |
8,277 |
+56 |
Hover/Click |
|
Sep21 |
201222 |
46.85 |
47.44 |
46.85 |
47.05 |
-0.76 |
1,449 |
11,688 |
+8 |
Hover/Click |
|
Oct21 |
201222 |
47.30 |
47.30 |
46.81 |
46.92 |
-0.74 |
319 |
8,489 |
+9 |
Hover/Click |
|
Nov21 |
201222 |
46.79 |
46.79 |
46.79 |
46.79 |
-0.72 |
207 |
7,700 |
-19 |
Hover/Click |
|
Dec21 |
201222 |
47.23 |
47.23 |
46.28 |
46.66 |
-0.71 |
4,831 |
81,664 |
+430 |
Hover/Click |
|
Jan22 |
201222 |
47.00 |
47.00 |
46.50 |
46.50 |
-0.70 |
79 |
4,880 |
+22 |
Hover/Click |
|
Feb22 |
201222 |
46.36 |
46.36 |
46.36 |
46.36 |
-0.69 |
104 |
2,501 |
+54 |
Hover/Click |
|
Mar22 |
201222 |
46.23 |
46.23 |
46.23 |
46.23 |
-0.68 |
477 |
8,921 |
+209 |
Hover/Click |
|
Apr22 |
201222 |
46.12 |
46.12 |
46.12 |
46.12 |
-0.67 |
214 |
3,090 |
+91 |
Hover/Click |
|
May22 |
201222 |
46.03 |
46.03 |
46.03 |
46.03 |
-0.66 |
113 |
3,213 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
131,759 |
461,958 |
-8,532 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
90.100 |
90.620 |
89.950 |
90.545 |
+0.595 |
17,930 |
35,203 |
-1,363 |
Hover/Click |
|
Jun21 |
201222 |
90.055 |
90.550 |
90.055 |
90.510 |
+0.595 |
13 |
506 |
+7 |
Hover/Click |
|
Sep21 |
201222 |
90.575 |
90.575 |
90.495 |
90.495 |
+0.595 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,945 |
35,719 |
-1,356 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
75.93 |
76.01 |
75.29 |
75.43 |
-0.62 |
84,677 |
130,351 |
-1,905 |
Hover/Click |
|
Jun21 |
201222 |
75.84 |
75.88 |
75.34 |
75.47 |
-0.62 |
20 |
131 |
+3 |
Hover/Click |
|
Sep21 |
201222 |
75.51 |
75.51 |
75.46 |
75.51 |
-0.61 |
30 |
260 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
84,841 |
131,777 |
-1,886 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
134.69 |
134.85 |
133.19 |
133.70 |
-1.05 |
93,703 |
144,613 |
-2,487 |
Hover/Click |
|
Jun21 |
201222 |
134.75 |
134.90 |
133.28 |
133.76 |
-1.05 |
79 |
365 |
+9 |
Hover/Click |
|
Sep21 |
201222 |
133.82 |
133.82 |
133.51 |
133.82 |
-1.06 |
0 |
240 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
94,596 |
147,102 |
-2,382 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
77.83 |
77.92 |
77.39 |
77.58 |
-0.44 |
60,667 |
152,342 |
+857 |
Hover/Click |
|
Jun21 |
201222 |
77.82 |
77.84 |
77.40 |
77.59 |
-0.44 |
52 |
2,773 |
+27 |
Hover/Click |
|
Sep21 |
201222 |
77.80 |
77.80 |
77.48 |
77.59 |
-0.43 |
15 |
589 |
+14 |
Hover/Click |
|
Dec21 |
201222 |
77.90 |
77.91 |
77.48 |
77.59 |
-0.44 |
5 |
474 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
61,155 |
158,374 |
+925 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
96.91 |
96.99 |
96.56 |
96.62 |
-0.31 |
91,424 |
194,919 |
-7,911 |
Hover/Click |
|
Jun21 |
201222 |
97.05 |
97.09 |
96.68 |
96.73 |
-0.31 |
17 |
163 |
+5 |
Hover/Click |
|
Sep21 |
201222 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.30 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,975 |
196,818 |
-8,001 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
113.20 |
113.41 |
112.66 |
112.71 |
-0.69 |
17,896 |
51,214 |
-858 |
Hover/Click |
|
Jun21 |
201222 |
113.02 |
113.02 |
112.99 |
113.02 |
-0.69 |
0 |
80 |
+0 |
Hover/Click |
|
Sep21 |
201222 |
113.32 |
113.32 |
113.32 |
113.32 |
-0.69 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,896 |
51,380 |
-858 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
122.71 |
122.91 |
121.85 |
121.94 |
-0.86 |
154,512 |
654,042 |
-900 |
Hover/Click |
|
Jun21 |
201222 |
122.99 |
123.14 |
122.10 |
122.19 |
-0.85 |
189 |
1,496 |
+20 |
Hover/Click |
|
Sep21 |
201222 |
123.18 |
123.37 |
122.39 |
122.43 |
-0.86 |
17 |
1,233 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
155,931 |
661,699 |
-1,303 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jan21 |
201222 |
495.25 |
495.25 |
494.38 |
495.25 |
-5.75 |
3 |
98 |
+0 |
|
|
Feb21 |
201222 |
493.75 |
493.75 |
493.00 |
493.75 |
-5.75 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
56,420 |
141,245 |
-1,950 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan21 |
201222 |
195.50 |
196.00 |
193.40 |
193.85 |
-1.70 |
4,972 |
35,717 |
-37 |
|
|
Feb21 |
201222 |
195.40 |
195.65 |
193.35 |
193.75 |
-1.65 |
164 |
700 |
+28 |
|
|
Mar21 |
201222 |
193.50 |
195.35 |
193.30 |
193.60 |
-1.65 |
1,044 |
1,390 |
-1,034 |
Hover/Click |
|
Apr21 |
201222 |
193.30 |
195.05 |
193.30 |
193.30 |
-1.70 |
1 |
13 |
-1 |
|
| Total Volume and Open Interest |
6,181 |
37,820 |
-1,044 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201221 |
171~200 |
172~210 |
171~160 |
171~160 |
+0~100 |
4,439 |
15,262 |
-3,920 |
Hover/Click |
|
Mar21 |
201222 |
172~190 |
173~030 |
172~140 |
173~010 |
+0~210 |
260,539 |
1,137,108 |
-1,024 |
Hover/Click |
|
Jun21 |
201222 |
171~220 |
171~220 |
171~220 |
171~220 |
+0~210 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
273,147 |
1,151,865 |
-1,539 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201221 |
138~210 |
138~225 |
138~105 |
138~130 |
+0~065 |
1,971 |
44,732 |
-1,403 |
Hover/Click |
|
Mar21 |
201222 |
137~255 |
138~000 |
137~245 |
137~315 |
+0~070 |
800,916 |
3,128,891 |
-3,095 |
Hover/Click |
|
Jun21 |
201222 |
137~075 |
137~075 |
137~075 |
137~075 |
+0~070 |
3 |
11 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
805,793 |
3,172,595 |
-4,131 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201222 |
125~244 |
125~246 |
125~244 |
125~244 |
+0~026 |
13,362 |
53,614 |
-5,770 |
Hover/Click |
|
Mar21 |
201222 |
125~312 |
126~024 |
125~310 |
126~020 |
+0~026 |
489,211 |
3,152,783 |
+15,132 |
Hover/Click |
|
Jun21 |
201222 |
126~004 |
126~004 |
126~004 |
126~004 |
+0~026 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
502,573 |
3,206,398 |
+9,362 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201222 |
110~152 |
110~152 |
110~152 |
110~152 |
+0~002 |
1,863 |
23,139 |
-935 |
Hover/Click |
|
Mar21 |
201222 |
110~150 |
110~154 |
110~150 |
110~153 |
+0~003 |
137,507 |
1,867,600 |
+5,140 |
Hover/Click |
|
Jun21 |
201222 |
110~153 |
110~153 |
110~153 |
110~153 |
+0~003 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
139,370 |
1,890,739 |
+4,205 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
99.825 |
99.825 |
99.820 |
99.820 |
-0.005 |
95,918 |
1,099,437 |
-1,692 |
|
|
Jun21 |
201222 |
99.830 |
99.830 |
99.825 |
99.825 |
-0.005 |
29,415 |
941,499 |
-1,699 |
|
|
Sep21 |
201222 |
99.825 |
99.825 |
99.820 |
99.820 |
-0.005 |
33,108 |
793,610 |
-904 |
|
|
Dec21 |
201222 |
99.785 |
99.790 |
99.780 |
99.780 |
-0.005 |
84,216 |
713,398 |
-7,662 |
|
|
Mar22 |
201222 |
99.805 |
99.810 |
99.800 |
99.805 |
+0.005 |
79,236 |
647,792 |
-3,750 |
|
|
Jun22 |
201222 |
99.790 |
99.800 |
99.790 |
99.795 |
+0.005 |
31,272 |
612,663 |
+4,882 |
|
|
Sep22 |
201222 |
99.775 |
99.785 |
99.770 |
99.780 |
+0.005 |
27,158 |
447,376 |
+3,006 |
|
|
Dec22 |
201222 |
99.715 |
99.730 |
99.715 |
99.725 |
+0.005 |
24,240 |
403,340 |
-2,318 |
|
|
Mar23 |
201222 |
99.725 |
99.735 |
99.720 |
99.730 |
+0.010 |
33,098 |
657,480 |
+1,805 |
|
|
Jun23 |
201222 |
99.675 |
99.690 |
99.670 |
99.685 |
+0.010 |
38,161 |
390,432 |
-2,187 |
|
|
Sep23 |
201222 |
99.535 |
99.550 |
99.530 |
99.545 |
+0.010 |
33,504 |
426,013 |
+442 |
|
|
Dec23 |
201222 |
99.475 |
99.495 |
99.475 |
99.490 |
+0.015 |
32,193 |
339,953 |
-5,282 |
|
|
Mar24 |
201222 |
99.420 |
99.435 |
99.415 |
99.435 |
+0.020 |
16,856 |
274,878 |
-8 |
|
|
Jun24 |
201222 |
99.350 |
99.375 |
99.345 |
99.370 |
+0.020 |
12,801 |
210,938 |
-7 |
|
|
Sep24 |
201222 |
99.280 |
99.300 |
99.275 |
99.295 |
+0.020 |
10,394 |
171,435 |
+624 |
|
|
Dec24 |
201222 |
99.210 |
99.225 |
99.195 |
99.220 |
+0.020 |
16,228 |
193,713 |
-3,373 |
|
|
Mar25 |
201222 |
99.140 |
99.160 |
99.130 |
99.155 |
+0.020 |
7,883 |
142,036 |
+47 |
|
|
Jun25 |
201222 |
99.065 |
99.090 |
99.060 |
99.085 |
+0.020 |
6,491 |
110,661 |
-794 |
|
| Total Volume and Open Interest |
653,662 |
9,008,087 |
-16,694 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201221 |
213~31 |
216~05 |
213~31 |
213~31 |
+0~30 |
1,870 |
6,470 |
-1,963 |
|
|
Mar21 |
201222 |
212~09 |
213~12 |
212~00 |
213~06 |
+1~10 |
104,962 |
1,019,062 |
-597 |
|
|
Jun21 |
201222 |
211~26 |
211~26 |
211~26 |
211~26 |
+1~10 |
|
|
|
|
| Total Volume and Open Interest |
111,463 |
1,023,067 |
-3,062 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201221 |
156~270 |
157~115 |
156~175 |
156~175 |
+0~025 |
253 |
834 |
+0 |
|
|
Mar21 |
201222 |
155~305 |
156~080 |
155~280 |
156~065 |
+0~115 |
132,941 |
1,002,206 |
+2,559 |
|
|
Jun21 |
201222 |
156~065 |
156~065 |
156~065 |
156~065 |
+0~115 |
|
|
|
|
| Total Volume and Open Interest |
133,027 |
1,003,040 |
+2,559 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec20 |
201222 |
99.908 |
99.910 |
99.908 |
99.910 |
+0.003 |
1,976 |
120,973 |
+892 |
|
|
Jan21 |
201222 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
6,703 |
154,142 |
-1,178 |
|
|
Feb21 |
201222 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
8,140 |
149,155 |
+2,792 |
|
|
Mar21 |
201222 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
3,177 |
78,454 |
-1,840 |
|
|
Apr21 |
201222 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
4,065 |
102,240 |
+208 |
|
|
May21 |
201222 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
9,818 |
71,022 |
-1,525 |
|
| Total Volume and Open Interest |
40,346 |
1,091,880 |
-1,397 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
201222 |
152.14 |
152.17 |
152.10 |
152.13 |
-0.02 |
648 |
14,204 |
-35 |
Hover/Click |
|
Jun21 |
201222 |
152.13 |
152.13 |
152.13 |
152.13 |
-0.02 |
|
|
|
Hover/Click |
|
Sep21 |
201222 |
152.13 |
152.13 |
152.13 |
152.13 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
648 |
14,204 |
-35 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
201222 |
225.50 |
227.06 |
225.42 |
226.58 |
+0.56 |
41,319 |
235,010 |
-4,148 |
|
|
Jun21 |
201222 |
224.88 |
224.88 |
224.88 |
224.88 |
+0.36 |
|
|
|
|
|
Sep21 |
201222 |
223.54 |
223.54 |
223.54 |
223.54 |
+0.56 |
|
|
|
|
| Total Volume and Open Interest |
41,319 |
235,010 |
-4,148 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201222 |
177.70 |
178.09 |
177.63 |
177.93 |
+0.07 |
416,574 |
1,239,632 |
-45,712 |
Hover/Click |
|
Jun21 |
201222 |
175.03 |
175.14 |
174.83 |
175.05 |
+0.08 |
2 |
12 |
+0 |
Hover/Click |
|
Sep21 |
201222 |
177.42 |
177.42 |
177.42 |
177.42 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
416,576 |
1,239,644 |
-45,712 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201222 |
135.26 |
135.38 |
135.24 |
135.28 |
-0.02 |
229,053 |
1,045,174 |
-11,837 |
Hover/Click |
|
Jun21 |
201222 |
135.68 |
135.68 |
135.68 |
135.68 |
-0.02 |
|
|
|
Hover/Click |
|
Sep21 |
201222 |
138.53 |
138.53 |
138.53 |
138.53 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
229,053 |
1,045,174 |
-11,837 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
201222 |
112.32 |
112.35 |
112.31 |
112.31 |
-0.02 |
171,451 |
1,232,773 |
-42,816 |
|
|
Jun21 |
201222 |
112.21 |
112.21 |
112.21 |
112.21 |
-0.02 |
0 |
1 |
+0 |
|
|
Sep21 |
201222 |
112.89 |
112.89 |
112.89 |
112.89 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
171,451 |
1,232,774 |
-42,816 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
|
Mar21 |
201222 |
100.545 |
100.545 |
100.540 |
100.540 |
-0.005 |
0 |
991 |
+0 |
|
|
Jun21 |
201222 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
150 |
393 |
+100 |
|
| Total Volume and Open Interest |
565 |
3,339 |
+350 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201222 |
136~10 |
136~17 |
136~09 |
136~17 |
+0~06 |
1,028 |
4,775 |
-1,028 |
Hover/Click |
|
Mar21 |
201222 |
135~10 |
135~22 |
135~01 |
135~19 |
+0~06 |
147,771 |
455,875 |
+5,101 |
Hover/Click |
| Total Volume and Open Interest |
148,799 |
460,710 |
+4,073 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
99.99 |
100.00 |
99.98 |
99.99 |
-0.01 |
92,545 |
656,074 |
+5,707 |
|
|
Jun21 |
201222 |
100.03 |
100.03 |
100.01 |
100.03 |
unch |
109,553 |
755,305 |
-8,593 |
|
|
Sep21 |
201222 |
100.05 |
100.06 |
100.04 |
100.06 |
+0.00 |
79,778 |
561,076 |
+2,484 |
|
|
Dec21 |
201222 |
100.06 |
100.07 |
100.04 |
100.07 |
+0.01 |
70,640 |
460,610 |
-12,924 |
|
|
Mar22 |
201222 |
100.00 |
100.01 |
99.98 |
100.00 |
+0.01 |
65,376 |
604,208 |
-14,930 |
|
|
Jun22 |
201222 |
99.99 |
100.00 |
99.97 |
100.00 |
+0.01 |
45,720 |
289,599 |
+4,152 |
|
| Total Volume and Open Interest |
648,583 |
4,374,308 |
-4,497 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
100.540 |
100.550 |
100.535 |
100.540 |
unch |
44,972 |
348,808 |
-2,367 |
|
|
Jun21 |
201222 |
100.545 |
100.555 |
100.540 |
100.545 |
unch |
39,379 |
379,146 |
+1,577 |
|
|
Sep21 |
201222 |
100.545 |
100.555 |
100.540 |
100.545 |
unch |
31,575 |
335,608 |
+7,627 |
|
| Total Volume and Open Interest |
435,777 |
3,107,282 |
+6,963 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
99.98 |
99.99 |
99.97 |
99.99 |
+0.01 |
1,440 |
137,962 |
+12 |
|
|
Jun21 |
201222 |
99.97 |
99.98 |
99.96 |
99.98 |
+0.01 |
3,874 |
143,393 |
-904 |
|
|
Sep21 |
201222 |
99.94 |
99.97 |
99.94 |
99.97 |
+0.02 |
1,629 |
130,822 |
-402 |
|
|
Dec21 |
201222 |
99.90 |
99.94 |
99.90 |
99.94 |
+0.03 |
4,115 |
110,524 |
-4,519 |
|
|
Mar22 |
201222 |
99.89 |
99.92 |
99.89 |
99.91 |
+0.02 |
6,682 |
123,835 |
-780 |
|
|
Jun22 |
201222 |
99.86 |
99.88 |
99.86 |
99.88 |
+0.02 |
1,019 |
51,399 |
-481 |
|
|
Sep22 |
201222 |
99.82 |
99.84 |
99.82 |
99.84 |
+0.02 |
3,338 |
51,549 |
-1,427 |
|
|
Dec22 |
201222 |
99.78 |
99.80 |
99.77 |
99.80 |
+0.03 |
2,247 |
21,790 |
+600 |
|
|
Mar23 |
201222 |
99.77 |
99.77 |
99.76 |
99.76 |
+0.03 |
3 |
324 |
+3 |
|
|
Jun23 |
201222 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.03 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
24,397 |
772,650 |
-7,948 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
98.98 |
99.03 |
98.97 |
99.00 |
+0.01 |
99,178 |
1,403,891 |
-10,766 |
|
|
Jun21 |
201222 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
99,178 |
1,403,891 |
-10,766 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
99.80 |
99.82 |
99.80 |
99.82 |
+0.02 |
111,668 |
819,299 |
-2,897 |
|
|
Jun21 |
201222 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
111,668 |
819,299 |
-2,897 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201222 |
1882.2 |
1882.2 |
1861.0 |
1866.6 |
-12.6 |
276 |
497 |
-1,394 |
Hover/Click |
|
Feb21 |
201222 |
1883.0 |
1889.4 |
1863.7 |
1870.3 |
-12.5 |
153,231 |
417,296 |
+298 |
Hover/Click |
|
Apr21 |
201222 |
1886.9 |
1893.3 |
1868.0 |
1874.5 |
-12.5 |
2,545 |
80,064 |
+348 |
Hover/Click |
|
Jun21 |
201222 |
1889.9 |
1895.9 |
1871.2 |
1877.2 |
-12.5 |
812 |
33,881 |
+71 |
Hover/Click |
|
Aug21 |
201222 |
1891.1 |
1897.2 |
1875.2 |
1880.0 |
-12.2 |
572 |
12,180 |
+167 |
Hover/Click |
|
Oct21 |
201222 |
1882.2 |
1882.2 |
1882.2 |
1882.2 |
-12.0 |
73 |
4,943 |
-3 |
Hover/Click |
|
Dec21 |
201222 |
1901.5 |
1901.5 |
1878.3 |
1884.5 |
-11.8 |
549 |
9,978 |
+284 |
Hover/Click |
|
Feb22 |
201222 |
1886.5 |
1886.5 |
1886.5 |
1886.5 |
-11.8 |
61 |
619 |
+26 |
Hover/Click |
|
Apr22 |
201222 |
1898.4 |
1898.4 |
1889.2 |
1889.2 |
-11.8 |
8 |
16 |
+4 |
Hover/Click |
|
Jun22 |
201222 |
1892.7 |
1892.7 |
1892.7 |
1892.7 |
-11.8 |
8 |
103 |
+5 |
Hover/Click |
|
Aug22 |
201222 |
1894.2 |
1894.2 |
1894.2 |
1894.2 |
-11.8 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
201222 |
1897.9 |
1897.9 |
1897.9 |
1897.9 |
-11.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
158,729 |
561,792 |
-301 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201222 |
2647.5 |
2667.0 |
2527.5 |
2543.4 |
-84.4 |
105 |
474 |
-23 |
Hover/Click |
|
Mar21 |
201222 |
2642.0 |
2681.5 |
2522.5 |
2553.5 |
-84.4 |
70,346 |
146,008 |
+1,191 |
Hover/Click |
|
May21 |
201222 |
2649.5 |
2682.5 |
2529.0 |
2558.8 |
-84.3 |
2,435 |
14,498 |
+410 |
Hover/Click |
|
Jul21 |
201222 |
2659.5 |
2682.5 |
2540.0 |
2563.8 |
-84.0 |
621 |
5,114 |
+263 |
Hover/Click |
|
Sep21 |
201222 |
2605.0 |
2687.5 |
2545.5 |
2568.8 |
-83.1 |
89 |
2,151 |
+63 |
Hover/Click |
|
Dec21 |
201222 |
2670.0 |
2680.5 |
2548.0 |
2575.1 |
-83.1 |
15 |
1,890 |
-1 |
Hover/Click |
|
Mar22 |
201222 |
2583.9 |
2583.9 |
2583.9 |
2583.9 |
-83.1 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,199 |
171,896 |
+1,916 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201222 |
1012.5 |
1023.4 |
989.7 |
1009.4 |
-6.7 |
13,585 |
29,947 |
-2,558 |
Hover/Click |
|
Apr21 |
201222 |
1018.4 |
1029.1 |
995.8 |
1015.8 |
-5.9 |
4,480 |
35,649 |
+2,282 |
Hover/Click |
|
Jul21 |
201222 |
1023.8 |
1031.4 |
998.1 |
1018.2 |
-5.9 |
25 |
337 |
+16 |
Hover/Click |
|
Oct21 |
201222 |
1021.7 |
1021.7 |
1021.7 |
1021.7 |
-6.2 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,099 |
66,005 |
-259 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201222 |
2311.10 |
2311.10 |
2311.10 |
2311.10 |
+6.70 |
9 |
10 |
+5 |
Hover/Click |
|
Mar21 |
201222 |
2323.00 |
2356.00 |
2307.50 |
2323.10 |
+6.70 |
1,142 |
8,964 |
+17 |
Hover/Click |
|
Jun21 |
201222 |
2329.40 |
2329.40 |
2329.40 |
2329.40 |
+7.10 |
1 |
131 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,158 |
9,108 |
+23 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201222 |
357.60 |
357.60 |
351.00 |
351.80 |
-5.50 |
345 |
1,887 |
-125 |
Hover/Click |
|
Mar21 |
201222 |
358.05 |
359.25 |
350.50 |
352.00 |
-5.75 |
69,271 |
163,284 |
-764 |
Hover/Click |
|
May21 |
201222 |
359.45 |
359.85 |
351.35 |
352.65 |
-5.75 |
2,723 |
34,350 |
-133 |
Hover/Click |
|
Jul21 |
201222 |
359.35 |
360.20 |
351.70 |
353.10 |
-5.70 |
1,692 |
21,784 |
+172 |
Hover/Click |
|
Sep21 |
201222 |
359.60 |
360.15 |
351.80 |
353.20 |
-5.65 |
985 |
11,639 |
+152 |
Hover/Click |
| Total Volume and Open Interest |
75,960 |
248,617 |
-298 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201222 |
30100 |
30150 |
29879 |
29912 |
-201 |
168,183 |
81,241 |
+1,589 |
Hover/Click |
|
Jun21 |
201222 |
29915 |
30018 |
29764 |
29790 |
-200 |
34 |
34 |
+1 |
Hover/Click |
|
Sep21 |
201222 |
29717 |
29717 |
29717 |
29717 |
-207 |
0 |
3 |
+0 |
Hover/Click |
|
Dec21 |
201222 |
29617 |
29617 |
29617 |
29617 |
-207 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
168,217 |
81,278 |
-25,170 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
3694.75 |
3694.75 |
3664.75 |
3677.25 |
-8.50 |
4,584 |
3,318 |
+3,103 |
|
|
Jun21 |
201222 |
3666.75 |
3666.75 |
3666.75 |
3666.75 |
-8.75 |
|
|
|
|
|
Sep21 |
201222 |
3656.25 |
3656.25 |
3656.25 |
3656.25 |
-7.25 |
|
|
|
|
|
Dec21 |
201222 |
3643.00 |
3643.00 |
3643.00 |
3643.00 |
-9.75 |
|
|
|
|
| Total Volume and Open Interest |
4,584 |
3,392 |
+3,103 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
3685.00 |
3695.00 |
3663.75 |
3677.25 |
-8.50 |
1,731,161 |
2,500,391 |
-11,760 |
Hover/Click |
|
Jun21 |
201222 |
3676.50 |
3684.75 |
3654.00 |
3666.75 |
-8.75 |
1,250 |
3,830 |
+187 |
Hover/Click |
|
Sep21 |
201222 |
3674.25 |
3674.25 |
3648.00 |
3656.25 |
-7.25 |
9 |
41 |
+9 |
Hover/Click |
|
Dec21 |
201222 |
3643.00 |
3643.00 |
3643.00 |
3643.00 |
-9.75 |
2 |
40 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,732,422 |
2,504,302 |
-535,527 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
12698.25 |
12760.00 |
12593.50 |
12710.00 |
+26.50 |
460,979 |
209,891 |
+1,896 |
Hover/Click |
|
Jun21 |
201222 |
12696.00 |
12743.50 |
12580.25 |
12694.75 |
+26.00 |
354 |
1,059 |
+86 |
Hover/Click |
|
Sep21 |
201222 |
12571.00 |
12723.25 |
12571.00 |
12686.25 |
+29.25 |
1 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
461,336 |
210,956 |
-59,685 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Dec20 |
201218 |
2298.40 |
2308.95 |
2291.00 |
2308.95 |
+10.85 |
4,943 |
6,679 |
-1,366 |
Hover/Click |
|
Mar21 |
201222 |
2278.10 |
2293.10 |
2255.70 |
2288.00 |
+10.90 |
21,907 |
53,549 |
+188 |
Hover/Click |
|
Jun21 |
201222 |
2301.60 |
2301.60 |
2278.40 |
2301.60 |
+11.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
21,907 |
53,549 |
-5,891 |
|
| Volatility Index(CBOE) |
|
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
|
Jan21 |
201222 |
26.25 |
27.10 |
25.60 |
25.78 |
-0.55 |
55,631 |
173,692 |
-5,824 |
|
|
Feb21 |
201222 |
26.95 |
27.65 |
26.80 |
26.93 |
-0.20 |
28,074 |
58,615 |
+3,505 |
|
|
Mar21 |
201222 |
26.75 |
27.25 |
26.63 |
26.83 |
unch |
5,890 |
21,609 |
+477 |
|
| Total Volume and Open Interest |
97,737 |
280,548 |
-480 |
|
| S & P 600(CME) |
|
Dec20 |
201218 |
1120.30 |
1120.30 |
1120.30 |
1120.30 |
+3.50 |
|
|
|
|
|
Mar21 |
201222 |
1110.40 |
1110.40 |
1110.40 |
1110.40 |
+5.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201222 |
1964.10 |
1989.00 |
1944.90 |
1985.00 |
+18.90 |
195,539 |
520,060 |
+3,920 |
Hover/Click |
|
Jun21 |
201222 |
1940.20 |
1981.90 |
1940.20 |
1981.90 |
+21.10 |
6 |
1 |
+0 |
Hover/Click |
|
Sep21 |
201222 |
1977.70 |
1977.70 |
1977.70 |
1977.70 |
+21.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
195,545 |
520,061 |
-109,889 |
|
| Nikkei 225(CME) |
|
Mar21 |
201222 |
26530 |
26620 |
26335 |
26585 |
+40 |
2,507 |
15,304 |
+91 |
|
|
Jun21 |
201222 |
26430 |
26460 |
26210 |
26430 |
+20 |
1 |
23 |
+0 |
|
| Total Volume and Open Interest |
2,508 |
15,327 |
+91 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
201222 |
26640 |
26645 |
26160 |
26365 |
-285 |
28,030 |
92,476 |
+4,393 |
|
|
Jun21 |
201222 |
26210 |
26210 |
26210 |
26210 |
-290 |
0 |
6,803 |
+2 |
|
|
Sep21 |
201222 |
26180 |
26180 |
26180 |
26180 |
-290 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
28,525 |
123,140 |
+4,040 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
201222 |
26450 |
26590 |
26305 |
26340 |
-310 |
244,749 |
228,998 |
+5,166 |
|
|
Jun21 |
201222 |
26390 |
26405 |
25975 |
26150 |
-310 |
3,381 |
2,855 |
+1 |
|
|
Sep21 |
201222 |
26305 |
26340 |
25920 |
26100 |
-300 |
19 |
743 |
-3 |
|
| Total Volume and Open Interest |
260,331 |
301,209 |
+13,296 |
|
| Nikkei 225(JPX) |
|
Mar21 |
201222 |
26450 |
26590 |
26300 |
26340 |
-310 |
18,658 |
215,050 |
+167 |
|
|
Jun21 |
201222 |
26260 |
26400 |
26150 |
26150 |
-310 |
48 |
20,967 |
+10 |
|
|
Sep21 |
201222 |
26100 |
26100 |
26100 |
26100 |
-300 |
0 |
354 |
+0 |
|
| Total Volume and Open Interest |
18,707 |
306,584 |
+177 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
201222 |
26510 |
26590 |
26305 |
26555 |
+40 |
22,210 |
43,351 |
-478 |
|
|
Jun21 |
201222 |
26320 |
26395 |
26135 |
26365 |
+30 |
18 |
26 |
-12 |
|
|
Sep21 |
201222 |
26290 |
26290 |
26290 |
26290 |
unch |
|
|
|
|
| Total Volume and Open Interest |
22,228 |
43,377 |
-490 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
|
Mar21 |
201222 |
26560 |
26560 |
26560 |
26560 |
+40 |
|
|
|
|
|
Jun21 |
201222 |
26370 |
26370 |
26370 |
26370 |
+30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan21 |
201222 |
5384.0 |
5466.5 |
5375.0 |
5454.5 |
+75.5 |
86,780 |
262,385 |
+21,388 |
|
|
Feb21 |
201222 |
5449.5 |
5449.5 |
5449.5 |
5449.5 |
+75.5 |
|
|
|
|
|
Mar21 |
201222 |
5375.5 |
5456.0 |
5364.5 |
5446.0 |
+76.5 |
34 |
8,113 |
-209 |
|
|
Jun21 |
201222 |
5357.0 |
5357.0 |
5357.0 |
5357.0 |
+74.5 |
0 |
17 |
+0 |
|
|
Sep21 |
201222 |
5338.5 |
5338.5 |
5338.5 |
5338.5 |
+73.5 |
|
|
|
|
|
Dec21 |
201222 |
5315.0 |
5315.0 |
5315.0 |
5315.0 |
+75.5 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
95,793 |
308,520 |
-165,087 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec20 |
201222 |
26321 |
26380 |
25957 |
26130 |
-215 |
92,673 |
110,911 |
-1,706 |
|
|
Jan21 |
201222 |
26330 |
26395 |
25989 |
26140 |
-225 |
2,914 |
10,650 |
+1,667 |
|
| Total Volume and Open Interest |
95,737 |
131,094 |
+7 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201222 |
13400.0 |
13428.0 |
13218.0 |
13408.0 |
+169.0 |
61,830 |
68,192 |
+4,852 |
|
|
Jun21 |
201222 |
13229.0 |
13415.0 |
13229.0 |
13412.0 |
+168.0 |
48 |
165 |
+34 |
|
|
Sep21 |
201222 |
13395.0 |
13395.0 |
13395.0 |
13395.0 |
+169.0 |
|
|
|
|
| Total Volume and Open Interest |
66,509 |
68,357 |
|
|
| Mini-DAX(EUREX) |
|
Dec20 |
201218 |
13675.0 |
13766.0 |
13625.0 |
13719.0 |
+31.0 |
40,611 |
11,301 |
-5,190 |
|
|
Mar21 |
201222 |
13388.0 |
13427.0 |
13218.0 |
13408.0 |
+169.0 |
45,266 |
14,110 |
+4,981 |
|
|
Jun21 |
201222 |
13395.0 |
13412.0 |
13321.0 |
13412.0 |
+168.0 |
62 |
112 |
+25 |
|
| Total Volume and Open Interest |
46,229 |
14,222 |
-4,487 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201218 |
3559 |
3588 |
3545 |
3573 |
+10 |
1,495,484 |
1,985,811 |
-1,020,116 |
|
|
Mar21 |
201222 |
3475 |
3485 |
3430 |
3481 |
+50 |
1,077,471 |
2,977,788 |
+172,954 |
|
|
Jun21 |
201222 |
3417 |
3431 |
3417 |
3431 |
+50 |
35 |
58,277 |
-59 |
|
| Total Volume and Open Interest |
1,273,499 |
3,069,596 |
-1,074,301 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201218 |
10524 |
10549 |
10520 |
10549 |
-7 |
81,883 |
79,726 |
-41,450 |
|
|
Mar21 |
201222 |
10196 |
10311 |
10196 |
10304 |
+121 |
40,696 |
142,410 |
-9,854 |
|
|
Jun21 |
201222 |
10132 |
10150 |
10132 |
10144 |
+121 |
18 |
3,112 |
-156 |
|
| Total Volume and Open Interest |
41,307 |
145,522 |
-72,043 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
201222 |
6360.00 |
6418.00 |
6322.00 |
6406.00 |
+35.00 |
116,088 |
730,327 |
-2,957 |
|
|
Jun21 |
201222 |
6354.00 |
6354.00 |
6354.00 |
6354.00 |
+34.50 |
3 |
94 |
+1 |
|
|
Sep21 |
201222 |
6298.00 |
6298.00 |
6298.00 |
6298.00 |
+33.50 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
116,091 |
730,425 |
-73,401 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
201222 |
6592.0 |
6609.0 |
6496.0 |
6509.0 |
-79.0 |
43,537 |
266,155 |
+1,306 |
|
|
Jun21 |
201222 |
6489.0 |
6489.0 |
6489.0 |
6489.0 |
-79.0 |
0 |
398 |
+0 |
|
|
Sep21 |
201222 |
6418.0 |
6418.0 |
6418.0 |
6418.0 |
-79.0 |
|
|
|
|
| Total Volume and Open Interest |
43,537 |
267,144 |
-60,937 |
|
| FTSE MIB(ISE) |
|
Mar21 |
201222 |
21315.00 |
21810.00 |
21305.00 |
21711.00 |
+412.00 |
14,958 |
62,763 |
+1,349 |
|
|
Jun21 |
201222 |
21450.00 |
21500.00 |
21400.00 |
21461.00 |
+412.00 |
2 |
30 |
+2 |
|
|
Sep21 |
201222 |
21331.00 |
21331.00 |
21331.00 |
21331.00 |
+422.00 |
|
|
|
|
| Total Volume and Open Interest |
15,009 |
75,901 |
-16,028 |
|
| KOSPI 200(KFE) |
|
Mar21 |
201222 |
364.65 |
365.90 |
360.25 |
360.75 |
-5.60 |
209,726 |
226,823 |
+93 |
|
|
Jun21 |
201222 |
364.30 |
365.40 |
360.10 |
360.30 |
-5.65 |
102 |
14,246 |
-197 |
|
|
Sep21 |
201222 |
361.15 |
361.15 |
361.15 |
361.15 |
unch |
1 |
5 |
-1 |
|
| Total Volume and Open Interest |
209,846 |
270,650 |
+95 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan21 |
201222 |
398.75 |
400.45 |
397.65 |
398.15 |
-4.35 |
94 |
5,909 |
-14 |
|
|
Feb21 |
201222 |
400.20 |
400.20 |
400.20 |
400.20 |
-4.35 |
|
|
|
|
|
Mar21 |
201222 |
405.60 |
405.60 |
401.10 |
401.10 |
-4.50 |
|
|
|
|
| Total Volume and Open Interest |
94 |
5,909 |
-14 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
