|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 22, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
211222 |
1306.00 |
1333.25 |
1304.75 |
1328.75 |
+20.75 |
83,928 |
91,476 |
-8,745 |
Hover/Click |
Mar22 |
211222 |
1310.50 |
1339.00 |
1309.50 |
1335.00 |
+22.25 |
70,137 |
268,114 |
+8,824 |
Hover/Click |
May22 |
211222 |
1317.00 |
1345.50 |
1315.75 |
1341.00 |
+22.00 |
22,449 |
82,255 |
+4,594 |
Hover/Click |
Jul22 |
211222 |
1322.50 |
1349.00 |
1321.50 |
1345.25 |
+21.25 |
11,792 |
74,757 |
+1,127 |
Hover/Click |
Aug22 |
211222 |
1310.75 |
1332.75 |
1309.75 |
1330.00 |
+19.75 |
294 |
7,722 |
+11 |
Hover/Click |
Sep22 |
211222 |
1277.00 |
1295.25 |
1277.00 |
1293.00 |
+15.00 |
263 |
6,994 |
+7 |
Hover/Click |
Nov22 |
211222 |
1253.25 |
1266.75 |
1252.25 |
1263.25 |
+8.75 |
6,632 |
73,718 |
+826 |
Hover/Click |
Jan23 |
211222 |
1253.00 |
1264.50 |
1251.75 |
1261.25 |
+8.00 |
344 |
11,364 |
+118 |
Hover/Click |
Mar23 |
211222 |
1235.75 |
1243.75 |
1232.75 |
1240.25 |
+6.75 |
742 |
22,146 |
+300 |
Hover/Click |
May23 |
211222 |
1226.75 |
1236.50 |
1226.75 |
1233.25 |
+6.75 |
185 |
5,245 |
+61 |
Hover/Click |
Jul23 |
211222 |
1225.50 |
1237.25 |
1225.50 |
1234.75 |
+7.00 |
17 |
1,003 |
+0 |
Hover/Click |
Aug23 |
211222 |
1227.75 |
1227.75 |
1227.75 |
1227.75 |
+7.00 |
0 |
70 |
+0 |
Hover/Click |
Sep23 |
211222 |
1215.25 |
1215.25 |
1215.25 |
1215.25 |
+7.00 |
0 |
81 |
+0 |
Hover/Click |
Nov23 |
211222 |
1185.50 |
1197.75 |
1180.50 |
1196.25 |
+8.75 |
86 |
1,890 |
+14 |
Hover/Click |
Total Volume and Open Interest |
196,879 |
646,903 |
+7,147 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan22 |
211222 |
393.30 |
404.10 |
392.10 |
402.80 |
+8.80 |
29,815 |
51,290 |
-2,086 |
Hover/Click |
Mar22 |
211222 |
389.60 |
399.80 |
388.70 |
398.30 |
+7.80 |
35,529 |
178,545 |
+4,329 |
Hover/Click |
May22 |
211222 |
387.80 |
397.70 |
387.10 |
396.40 |
+7.70 |
10,976 |
74,288 |
+725 |
Hover/Click |
Jul22 |
211222 |
388.60 |
398.30 |
388.40 |
396.60 |
+7.10 |
7,796 |
46,614 |
+403 |
Hover/Click |
Aug22 |
211222 |
387.50 |
395.50 |
386.50 |
394.00 |
+6.50 |
594 |
9,612 |
+2 |
Hover/Click |
Sep22 |
211222 |
383.50 |
390.00 |
382.60 |
388.90 |
+5.50 |
589 |
8,490 |
+137 |
Hover/Click |
Oct22 |
211222 |
376.90 |
382.50 |
376.60 |
381.30 |
+3.40 |
470 |
6,051 |
+33 |
Hover/Click |
Dec22 |
211222 |
375.60 |
380.50 |
374.80 |
379.20 |
+2.10 |
2,887 |
18,735 |
+431 |
Hover/Click |
Jan23 |
211222 |
373.30 |
375.30 |
370.40 |
374.50 |
+1.30 |
107 |
1,579 |
-19 |
Hover/Click |
Mar23 |
211222 |
364.60 |
364.90 |
360.20 |
364.30 |
+1.40 |
164 |
1,625 |
+45 |
Hover/Click |
Total Volume and Open Interest |
89,052 |
399,579 |
+4,021 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan22 |
211222 |
53.90 |
55.04 |
53.90 |
54.83 |
+0.93 |
27,642 |
45,204 |
-6,285 |
Hover/Click |
Mar22 |
211222 |
53.95 |
55.07 |
53.94 |
54.84 |
+0.90 |
33,428 |
149,067 |
+6,046 |
Hover/Click |
May22 |
211222 |
53.97 |
55.05 |
53.95 |
54.84 |
+0.87 |
9,765 |
76,069 |
+58 |
Hover/Click |
Jul22 |
211222 |
53.95 |
55.00 |
53.93 |
54.81 |
+0.86 |
5,886 |
61,416 |
+1,123 |
Hover/Click |
Aug22 |
211222 |
53.69 |
54.72 |
53.69 |
54.58 |
+0.89 |
999 |
8,511 |
+143 |
Hover/Click |
Sep22 |
211222 |
53.39 |
54.41 |
53.39 |
54.31 |
+0.92 |
1,646 |
10,536 |
-85 |
Hover/Click |
Oct22 |
211222 |
53.36 |
54.16 |
53.36 |
54.05 |
+0.90 |
1,054 |
9,015 |
+53 |
Hover/Click |
Dec22 |
211222 |
53.16 |
54.05 |
53.13 |
53.90 |
+0.85 |
3,504 |
39,033 |
+422 |
Hover/Click |
Jan23 |
211222 |
53.56 |
53.74 |
53.23 |
53.67 |
+0.80 |
126 |
1,248 |
+3 |
Hover/Click |
Mar23 |
211222 |
53.06 |
53.48 |
53.02 |
53.37 |
+0.72 |
238 |
1,520 |
+85 |
Hover/Click |
Total Volume and Open Interest |
84,377 |
406,969 |
+1,562 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211222 |
1023.5 |
1031.2 |
1015.2 |
1018.8 |
-3.8 |
5,199 |
9,648 |
-2,667 |
Hover/Click |
Mar22 |
211222 |
1012.9 |
1020.5 |
1006.7 |
1010.7 |
-2.2 |
9,697 |
80,055 |
+19 |
Hover/Click |
May22 |
211222 |
975.6 |
984.1 |
973.3 |
977.7 |
+1.1 |
2,600 |
49,321 |
+1,414 |
Hover/Click |
Jul22 |
211222 |
922.1 |
931.9 |
922.1 |
928.3 |
+6.2 |
176 |
19,823 |
+32 |
Hover/Click |
Nov22 |
211222 |
757.8 |
769.6 |
756.9 |
763.3 |
+6.4 |
116 |
18,204 |
+34 |
Hover/Click |
Total Volume and Open Interest |
17,788 |
179,890 |
-1,168 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
211222 |
597.50 |
606.75 |
597.00 |
602.50 |
+4.25 |
106,042 |
744,481 |
-2,107 |
Hover/Click |
May22 |
211222 |
598.75 |
607.50 |
598.00 |
604.00 |
+4.75 |
32,195 |
236,470 |
+247 |
Hover/Click |
Jul22 |
211222 |
597.25 |
605.75 |
596.50 |
602.50 |
+4.75 |
20,538 |
205,035 |
+1,477 |
Hover/Click |
Sep22 |
211222 |
566.75 |
573.50 |
565.50 |
570.75 |
+3.50 |
5,518 |
78,545 |
+1,555 |
Hover/Click |
Dec22 |
211222 |
549.75 |
555.25 |
549.00 |
551.50 |
+1.50 |
7,938 |
186,777 |
+1,412 |
Hover/Click |
Mar23 |
211222 |
556.75 |
562.00 |
556.25 |
558.75 |
+1.75 |
709 |
11,286 |
+143 |
Hover/Click |
May23 |
211222 |
558.75 |
564.50 |
558.75 |
561.25 |
+1.75 |
58 |
1,153 |
-28 |
Hover/Click |
Jul23 |
211222 |
558.50 |
563.50 |
558.00 |
560.25 |
+1.75 |
74 |
7,519 |
+12 |
Hover/Click |
Sep23 |
211222 |
512.50 |
512.50 |
511.00 |
512.25 |
+1.75 |
0 |
319 |
+0 |
Hover/Click |
Dec23 |
211222 |
504.00 |
505.25 |
501.50 |
502.75 |
+1.00 |
106 |
7,359 |
-37 |
Hover/Click |
Total Volume and Open Interest |
173,193 |
1,480,406 |
+2,675 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
211222 |
796.75 |
817.00 |
792.00 |
814.00 |
+15.00 |
38,677 |
175,033 |
-985 |
Hover/Click |
May22 |
211222 |
798.25 |
820.25 |
795.00 |
817.75 |
+16.00 |
11,679 |
44,223 |
+521 |
Hover/Click |
Jul22 |
211222 |
788.00 |
808.00 |
783.00 |
806.00 |
+16.00 |
7,373 |
72,460 |
+402 |
Hover/Click |
Sep22 |
211222 |
783.50 |
806.50 |
783.50 |
804.75 |
+15.25 |
2,397 |
20,838 |
+126 |
Hover/Click |
Dec22 |
211222 |
788.50 |
808.50 |
786.00 |
806.25 |
+14.50 |
1,650 |
32,805 |
+161 |
Hover/Click |
Mar23 |
211222 |
789.75 |
808.25 |
787.25 |
806.75 |
+14.75 |
426 |
5,340 |
-86 |
Hover/Click |
Total Volume and Open Interest |
62,293 |
355,868 |
+149 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
211222 |
839.75 |
856.50 |
830.25 |
853.75 |
+12.25 |
11,651 |
115,448 |
+584 |
Hover/Click |
May22 |
211222 |
838.25 |
854.75 |
829.25 |
852.25 |
+12.25 |
3,862 |
28,976 |
+408 |
Hover/Click |
Jul22 |
211222 |
827.75 |
842.50 |
819.00 |
840.50 |
+11.50 |
2,589 |
41,230 |
-254 |
Hover/Click |
Sep22 |
211222 |
825.00 |
842.25 |
819.75 |
840.75 |
+11.25 |
832 |
13,453 |
+77 |
Hover/Click |
Dec22 |
211222 |
824.00 |
845.25 |
823.75 |
844.00 |
+10.50 |
492 |
11,290 |
+112 |
Hover/Click |
Mar23 |
211222 |
822.50 |
843.50 |
822.50 |
842.00 |
+11.00 |
30 |
944 |
+13 |
Hover/Click |
May23 |
211222 |
821.50 |
827.00 |
821.50 |
827.00 |
+10.50 |
0 |
163 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,480 |
212,832 |
+953 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
211222 |
1025.50 |
1033.00 |
1019.25 |
1027.75 |
+2.25 |
2,881 |
46,599 |
-207 |
Hover/Click |
May22 |
211222 |
1016.00 |
1023.75 |
1010.25 |
1020.25 |
+4.25 |
519 |
15,239 |
+1 |
Hover/Click |
Jul22 |
211222 |
996.00 |
1004.25 |
992.75 |
1001.25 |
+5.00 |
158 |
4,710 |
-40 |
Hover/Click |
Sep22 |
211222 |
933.00 |
943.00 |
931.25 |
939.75 |
+5.50 |
139 |
6,200 |
+54 |
Hover/Click |
Dec22 |
211222 |
924.00 |
933.00 |
923.50 |
931.00 |
+7.00 |
31 |
1,534 |
+0 |
Hover/Click |
Mar23 |
211222 |
918.25 |
918.25 |
918.25 |
918.25 |
+3.75 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,728 |
74,307 |
-192 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
211222 |
668.00 |
695.00 |
667.00 |
693.50 |
+26.75 |
856 |
3,490 |
+7 |
Hover/Click |
May22 |
211222 |
649.25 |
666.00 |
649.25 |
666.00 |
+18.00 |
54 |
469 |
-17 |
Hover/Click |
Jul22 |
211222 |
615.00 |
615.00 |
610.00 |
614.50 |
+5.00 |
41 |
302 |
-10 |
Hover/Click |
Sep22 |
211222 |
534.00 |
536.00 |
534.00 |
536.00 |
+6.50 |
15 |
216 |
-1 |
Hover/Click |
Total Volume and Open Interest |
970 |
4,662 |
-21 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
211222 |
13.67 |
13.93 |
13.67 |
13.91 |
+0.26 |
499 |
2,084 |
-354 |
Hover/Click |
Mar22 |
211222 |
13.86 |
14.10 |
13.85 |
14.10 |
+0.24 |
548 |
5,853 |
+323 |
Hover/Click |
May22 |
211222 |
14.13 |
14.24 |
14.09 |
14.24 |
+0.22 |
6 |
94 |
+0 |
Hover/Click |
Jul22 |
211222 |
14.25 |
14.35 |
14.25 |
14.35 |
+0.18 |
6 |
41 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,059 |
8,143 |
-30 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec21 |
211222 |
135.630 |
136.050 |
135.300 |
135.750 |
+0.215 |
765 |
3,659 |
-521 |
Hover/Click |
Feb22 |
211222 |
136.935 |
137.580 |
136.700 |
137.380 |
+0.445 |
20,294 |
117,950 |
-3,041 |
Hover/Click |
Apr22 |
211222 |
141.400 |
142.300 |
141.235 |
142.130 |
+0.780 |
10,557 |
81,412 |
+1,055 |
Hover/Click |
Jun22 |
211222 |
136.380 |
137.130 |
136.200 |
137.000 |
+0.620 |
8,110 |
59,537 |
-283 |
Hover/Click |
Aug22 |
211222 |
135.075 |
136.185 |
135.075 |
136.100 |
+0.775 |
4,971 |
24,591 |
+878 |
Hover/Click |
Oct22 |
211222 |
138.500 |
139.235 |
138.050 |
139.185 |
+0.935 |
1,525 |
8,622 |
-43 |
Hover/Click |
Total Volume and Open Interest |
46,917 |
301,114 |
-1,959 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
211222 |
160.550 |
162.150 |
160.035 |
161.785 |
+0.935 |
3,054 |
7,966 |
-354 |
Hover/Click |
Mar22 |
211222 |
161.630 |
162.250 |
160.450 |
161.935 |
+0.105 |
4,059 |
17,727 |
+202 |
Hover/Click |
Apr22 |
211222 |
165.000 |
165.800 |
164.150 |
165.550 |
+0.150 |
1,253 |
4,513 |
+25 |
Hover/Click |
May22 |
211222 |
167.500 |
168.580 |
166.880 |
168.285 |
+0.300 |
1,138 |
4,500 |
+58 |
Hover/Click |
Aug22 |
211222 |
177.000 |
178.185 |
176.400 |
178.100 |
+0.950 |
764 |
4,163 |
+193 |
Hover/Click |
Sep22 |
211222 |
178.000 |
179.100 |
177.750 |
179.000 |
+0.750 |
121 |
780 |
-13 |
Hover/Click |
Oct22 |
211222 |
178.500 |
179.285 |
178.500 |
179.285 |
+0.785 |
18 |
244 |
+5 |
Hover/Click |
Total Volume and Open Interest |
10,409 |
40,087 |
+117 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
211222 |
82.550 |
83.600 |
82.450 |
83.350 |
+0.920 |
12,992 |
75,255 |
-2,340 |
Hover/Click |
Apr22 |
211222 |
85.580 |
86.950 |
85.530 |
86.700 |
+1.120 |
5,131 |
52,220 |
+378 |
Hover/Click |
May22 |
211222 |
90.800 |
91.980 |
90.800 |
91.500 |
+0.820 |
22 |
1,551 |
+3 |
|
Jun22 |
211222 |
96.780 |
97.850 |
96.630 |
97.500 |
+0.800 |
2,959 |
34,362 |
+175 |
Hover/Click |
Jul22 |
211222 |
97.330 |
98.350 |
97.250 |
98.150 |
+0.800 |
1,118 |
13,939 |
+23 |
Hover/Click |
Aug22 |
211222 |
96.580 |
97.500 |
96.480 |
97.330 |
+0.800 |
886 |
16,235 |
+63 |
Hover/Click |
Oct22 |
211222 |
82.700 |
83.530 |
82.680 |
83.480 |
+0.780 |
736 |
8,272 |
+238 |
Hover/Click |
Dec22 |
211222 |
76.030 |
76.500 |
75.930 |
76.480 |
+0.600 |
402 |
2,430 |
+256 |
Hover/Click |
Total Volume and Open Interest |
24,303 |
204,578 |
-1,170 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
211222 |
18.45 |
18.48 |
18.42 |
18.45 |
-0.02 |
125 |
4,352 |
-37 |
Hover/Click |
Jan22 |
211222 |
19.18 |
19.68 |
19.15 |
19.54 |
+0.35 |
542 |
4,271 |
+55 |
Hover/Click |
Feb22 |
211222 |
19.66 |
20.20 |
19.56 |
20.15 |
+0.42 |
468 |
4,136 |
+178 |
Hover/Click |
Mar22 |
211222 |
19.65 |
20.14 |
19.55 |
20.04 |
+0.36 |
149 |
3,284 |
+23 |
Hover/Click |
Apr22 |
211222 |
19.65 |
19.95 |
19.65 |
19.92 |
+0.23 |
155 |
2,264 |
+48 |
Hover/Click |
May22 |
211222 |
19.66 |
19.90 |
19.66 |
19.85 |
+0.11 |
88 |
2,201 |
+14 |
Hover/Click |
Jun22 |
211222 |
19.81 |
19.97 |
19.79 |
19.92 |
+0.08 |
107 |
1,963 |
+0 |
Hover/Click |
Jul22 |
211222 |
19.95 |
20.01 |
19.90 |
20.00 |
+0.05 |
65 |
1,290 |
+19 |
Hover/Click |
Aug22 |
211222 |
19.95 |
20.01 |
19.94 |
20.01 |
+0.05 |
70 |
1,242 |
+30 |
Hover/Click |
Sep22 |
211222 |
19.90 |
19.91 |
19.88 |
19.91 |
+0.05 |
60 |
1,011 |
+14 |
Hover/Click |
Oct22 |
211222 |
19.78 |
19.85 |
19.71 |
19.77 |
-0.02 |
48 |
747 |
+16 |
Hover/Click |
Nov22 |
211222 |
19.57 |
19.72 |
19.57 |
19.61 |
-0.02 |
48 |
769 |
+18 |
Hover/Click |
Dec22 |
211222 |
19.28 |
19.34 |
19.20 |
19.27 |
+0.02 |
47 |
839 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,990 |
28,792 |
+389 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
211222 |
2470 |
2498 |
2456 |
2466 |
+6 |
18,335 |
95,479 |
-513 |
Hover/Click |
May22 |
211222 |
2500 |
2520 |
2485 |
2497 |
+10 |
8,249 |
46,674 |
+661 |
Hover/Click |
Jul22 |
211222 |
2498 |
2522 |
2494 |
2506 |
+17 |
4,543 |
28,170 |
+458 |
Hover/Click |
Sep22 |
211222 |
2501 |
2526 |
2501 |
2515 |
+22 |
1,696 |
21,160 |
+512 |
Hover/Click |
Dec22 |
211222 |
2499 |
2521 |
2498 |
2511 |
+19 |
535 |
18,979 |
+113 |
Hover/Click |
Mar23 |
211222 |
2496 |
2513 |
2487 |
2503 |
+18 |
219 |
14,280 |
-55 |
Hover/Click |
May23 |
211222 |
2494 |
2501 |
2494 |
2499 |
+17 |
100 |
5,403 |
+27 |
Hover/Click |
Total Volume and Open Interest |
33,738 |
231,974 |
+1,193 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
211222 |
229.70 |
235.20 |
228.10 |
233.55 |
+5.30 |
21,993 |
117,221 |
-1,642 |
Hover/Click |
May22 |
211222 |
229.75 |
235.00 |
228.00 |
233.40 |
+5.20 |
7,984 |
51,528 |
+382 |
Hover/Click |
Jul22 |
211222 |
228.75 |
234.20 |
227.45 |
232.65 |
+4.95 |
5,032 |
31,770 |
-114 |
Hover/Click |
Sep22 |
211222 |
228.45 |
233.20 |
226.55 |
231.65 |
+4.75 |
2,414 |
17,928 |
+743 |
Hover/Click |
Dec22 |
211222 |
226.90 |
231.15 |
225.10 |
230.00 |
+4.60 |
1,230 |
22,049 |
-238 |
Hover/Click |
Mar23 |
211222 |
226.15 |
230.55 |
224.45 |
229.35 |
+4.65 |
229 |
8,868 |
+26 |
Hover/Click |
Total Volume and Open Interest |
39,223 |
257,612 |
-1,217 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
211222 |
142.00 |
147.25 |
140.00 |
147.25 |
+7.05 |
735 |
2,131 |
-176 |
Hover/Click |
Mar22 |
211222 |
134.05 |
139.30 |
134.05 |
139.00 |
+5.30 |
889 |
7,729 |
+73 |
Hover/Click |
May22 |
211222 |
134.00 |
138.25 |
134.00 |
138.10 |
+4.60 |
101 |
1,128 |
+70 |
Hover/Click |
Jul22 |
211222 |
139.35 |
139.50 |
139.25 |
139.50 |
+4.10 |
16 |
140 |
+0 |
Hover/Click |
Sep22 |
211222 |
140.60 |
140.60 |
140.60 |
140.60 |
+4.05 |
0 |
2 |
+0 |
Hover/Click |
Nov22 |
211222 |
141.00 |
141.00 |
141.00 |
141.00 |
+2.95 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,741 |
11,132 |
-33 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
211222 |
18.80 |
19.38 |
18.74 |
19.26 |
+0.52 |
59,193 |
343,663 |
+519 |
Hover/Click |
May22 |
211222 |
18.47 |
18.94 |
18.38 |
18.82 |
+0.45 |
20,747 |
151,181 |
-2,605 |
Hover/Click |
Jul22 |
211222 |
18.19 |
18.63 |
18.11 |
18.48 |
+0.38 |
14,516 |
115,018 |
-1,182 |
Hover/Click |
Oct22 |
211222 |
18.10 |
18.51 |
18.05 |
18.37 |
+0.34 |
7,956 |
112,123 |
+470 |
Hover/Click |
Mar23 |
211222 |
18.10 |
18.45 |
18.04 |
18.30 |
+0.29 |
1,862 |
56,011 |
-79 |
Hover/Click |
May23 |
211222 |
17.16 |
17.52 |
17.16 |
17.39 |
+0.24 |
883 |
27,527 |
+42 |
Hover/Click |
Jul23 |
211222 |
16.66 |
16.88 |
16.62 |
16.80 |
+0.19 |
491 |
26,283 |
+44 |
Hover/Click |
Oct23 |
211222 |
16.33 |
16.50 |
16.30 |
16.44 |
+0.14 |
150 |
22,165 |
+33 |
Hover/Click |
Total Volume and Open Interest |
107,117 |
868,357 |
-2,804 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
211222 |
1690 |
1703 |
1677 |
1682 |
-8 |
8,302 |
69,716 |
-1,846 |
Hover/Click |
May22 |
211222 |
1716 |
1725 |
1705 |
1710 |
-5 |
4,692 |
37,844 |
+620 |
Hover/Click |
Jul22 |
211222 |
1710 |
1720 |
1701 |
1705 |
-7 |
2,961 |
32,629 |
+174 |
Hover/Click |
Sep22 |
211222 |
1711 |
1719 |
1702 |
1707 |
-5 |
2,941 |
40,685 |
+188 |
Hover/Click |
Dec22 |
211222 |
1716 |
1722 |
1706 |
1711 |
-5 |
1,443 |
48,778 |
+928 |
Hover/Click |
Mar23 |
211222 |
1710 |
1711 |
1701 |
1705 |
-5 |
1,135 |
22,306 |
+805 |
Hover/Click |
May23 |
211222 |
1712 |
1712 |
1706 |
1709 |
-4 |
344 |
7,501 |
-227 |
Hover/Click |
Total Volume and Open Interest |
22,388 |
267,707 |
+906 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211222 |
494.90 |
505.70 |
493.60 |
502.90 |
+10.80 |
4,696 |
29,109 |
-908 |
Hover/Click |
May22 |
211222 |
490.10 |
500.90 |
489.50 |
497.90 |
+10.00 |
1,060 |
11,209 |
+11 |
Hover/Click |
Aug22 |
211222 |
486.40 |
495.10 |
484.80 |
492.00 |
+8.20 |
332 |
7,908 |
+23 |
Hover/Click |
Oct22 |
211222 |
480.60 |
487.00 |
478.00 |
483.60 |
+6.00 |
124 |
7,670 |
-32 |
Hover/Click |
Dec22 |
211222 |
484.00 |
485.00 |
481.60 |
481.60 |
+4.90 |
26 |
1,939 |
+12 |
Hover/Click |
Total Volume and Open Interest |
6,255 |
59,337 |
-894 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
211222 |
107.03 |
109.35 |
106.57 |
108.83 |
+1.56 |
14,244 |
117,161 |
-2,141 |
Hover/Click |
May22 |
211222 |
105.21 |
107.25 |
104.59 |
106.80 |
+1.57 |
4,199 |
48,518 |
-342 |
Hover/Click |
Jul22 |
211222 |
101.74 |
104.20 |
101.74 |
103.90 |
+1.54 |
1,864 |
25,980 |
-316 |
Hover/Click |
Oct22 |
211222 |
94.95 |
94.95 |
94.95 |
94.95 |
+0.27 |
1 |
38 |
-1 |
Hover/Click |
Dec22 |
211222 |
89.51 |
91.05 |
89.51 |
89.99 |
+0.08 |
789 |
32,671 |
+41 |
Hover/Click |
Mar23 |
211222 |
87.51 |
87.72 |
86.74 |
86.74 |
-0.06 |
70 |
2,257 |
+54 |
Hover/Click |
Total Volume and Open Interest |
21,176 |
230,888 |
-2,705 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
211222 |
1000.7 |
1025.1 |
990.2 |
1022.4 |
+17.6 |
189 |
1,061 |
-37 |
|
Mar22 |
211222 |
985.2 |
1014.8 |
972.6 |
1014.8 |
+29.6 |
101 |
1,112 |
+18 |
|
May22 |
211222 |
910.1 |
939.7 |
910.1 |
939.7 |
+29.6 |
35 |
136 |
+13 |
|
Jul22 |
211222 |
920.0 |
920.0 |
916.7 |
916.7 |
+26.6 |
12 |
37 |
+5 |
|
Sep22 |
211222 |
901.7 |
901.7 |
901.7 |
901.7 |
+26.6 |
1 |
16 |
+1 |
|
Nov22 |
211222 |
906.7 |
906.7 |
906.7 |
906.7 |
+26.6 |
0 |
1 |
+0 |
|
Jan23 |
211222 |
906.7 |
906.7 |
906.7 |
906.7 |
+26.6 |
|
|
|
|
Total Volume and Open Interest |
338 |
2,363 |
+0 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb22 |
211222 |
71.27 |
73.16 |
70.80 |
72.76 |
+1.64 |
492,217 |
318,425 |
+5,343 |
Hover/Click |
Mar22 |
211222 |
70.97 |
72.71 |
70.48 |
72.33 |
+1.51 |
129,078 |
258,669 |
+8,373 |
Hover/Click |
Apr22 |
211222 |
70.50 |
72.21 |
70.07 |
71.83 |
+1.39 |
41,770 |
99,594 |
+1,845 |
Hover/Click |
May22 |
211222 |
70.14 |
71.66 |
69.67 |
71.32 |
+1.27 |
23,587 |
77,109 |
-293 |
Hover/Click |
Jun22 |
211222 |
69.66 |
71.13 |
69.16 |
70.79 |
+1.15 |
58,236 |
172,236 |
-1,210 |
Hover/Click |
Jul22 |
211222 |
69.20 |
70.43 |
68.86 |
70.25 |
+1.05 |
10,052 |
62,026 |
+298 |
Hover/Click |
Aug22 |
211222 |
68.75 |
69.90 |
68.43 |
69.71 |
+0.97 |
5,918 |
58,213 |
+234 |
Hover/Click |
Sep22 |
211222 |
68.36 |
69.34 |
67.82 |
69.18 |
+0.87 |
14,029 |
77,870 |
-1,111 |
Hover/Click |
Oct22 |
211222 |
67.91 |
68.76 |
67.49 |
68.66 |
+0.80 |
7,255 |
40,181 |
-135 |
Hover/Click |
Nov22 |
211222 |
67.06 |
68.24 |
66.95 |
68.16 |
+0.73 |
2,970 |
50,495 |
+918 |
Hover/Click |
Dec22 |
211222 |
66.97 |
67.90 |
66.42 |
67.67 |
+0.67 |
41,909 |
196,873 |
+165 |
Hover/Click |
Jan23 |
211222 |
66.29 |
67.17 |
66.07 |
67.17 |
+0.60 |
1,440 |
36,539 |
-176 |
Hover/Click |
Feb23 |
211222 |
66.20 |
66.70 |
65.91 |
66.70 |
+0.53 |
1,381 |
28,190 |
+542 |
Hover/Click |
Mar23 |
211222 |
66.27 |
66.27 |
65.79 |
66.27 |
+0.47 |
1,335 |
35,805 |
+52 |
Hover/Click |
Apr23 |
211222 |
65.87 |
65.87 |
65.45 |
65.87 |
+0.41 |
152 |
18,072 |
-38 |
Hover/Click |
May23 |
211222 |
65.50 |
65.50 |
65.50 |
65.50 |
+0.34 |
414 |
15,498 |
+70 |
Hover/Click |
Total Volume and Open Interest |
880,231 |
1,894,279 |
-4,483 |
|
e-miNY Crude Oil(NYM) |
Feb22 |
211222 |
71.275 |
73.300 |
70.825 |
72.750 |
+1.625 |
26,416 |
2,618 |
+50 |
|
Mar22 |
211222 |
71.000 |
72.800 |
70.500 |
72.325 |
+1.500 |
1,498 |
952 |
+150 |
|
Apr22 |
211222 |
70.775 |
72.100 |
70.425 |
71.825 |
+1.375 |
31 |
66 |
+2 |
|
May22 |
211222 |
70.275 |
71.475 |
70.000 |
71.325 |
+1.275 |
9 |
62 |
+1 |
|
Jun22 |
211222 |
69.625 |
70.900 |
69.350 |
70.800 |
+1.150 |
12 |
181 |
+1 |
|
Jul22 |
211222 |
69.675 |
70.250 |
69.675 |
70.250 |
+1.050 |
5 |
20 |
+1 |
|
Aug22 |
211222 |
69.700 |
69.700 |
69.700 |
69.700 |
+0.950 |
2 |
6 |
-1 |
|
Sep22 |
211222 |
69.175 |
69.175 |
69.175 |
69.175 |
+0.875 |
0 |
8 |
+0 |
|
Oct22 |
211222 |
68.550 |
68.650 |
68.550 |
68.650 |
+0.800 |
1 |
9 |
+1 |
|
Nov22 |
211222 |
67.325 |
68.150 |
67.325 |
68.150 |
+0.725 |
2 |
12 |
+0 |
|
Total Volume and Open Interest |
27,997 |
4,189 |
+207 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan22 |
211222 |
225.95 |
231.42 |
224.64 |
230.78 |
+5.00 |
47,739 |
41,995 |
-4,936 |
Hover/Click |
Feb22 |
211222 |
225.47 |
230.67 |
224.06 |
229.92 |
+4.78 |
50,444 |
78,458 |
+4,933 |
Hover/Click |
Mar22 |
211222 |
223.47 |
228.70 |
222.13 |
227.86 |
+4.58 |
21,256 |
42,552 |
-657 |
Hover/Click |
Apr22 |
211222 |
220.89 |
226.13 |
219.75 |
225.29 |
+4.40 |
11,267 |
27,370 |
+103 |
Hover/Click |
May22 |
211222 |
219.18 |
224.23 |
218.35 |
223.34 |
+4.19 |
7,030 |
14,994 |
-227 |
Hover/Click |
Jun22 |
211222 |
219.28 |
222.82 |
216.85 |
221.98 |
+4.00 |
6,306 |
26,899 |
-602 |
Hover/Click |
Jul22 |
211222 |
217.55 |
222.13 |
216.34 |
221.32 |
+3.80 |
2,179 |
9,502 |
+118 |
Hover/Click |
Aug22 |
211222 |
216.31 |
221.66 |
216.04 |
220.87 |
+3.61 |
616 |
6,071 |
+67 |
Hover/Click |
Sep22 |
211222 |
216.78 |
221.46 |
215.92 |
220.71 |
+3.43 |
2,472 |
8,264 |
+260 |
Hover/Click |
Oct22 |
211222 |
216.75 |
220.90 |
216.30 |
220.57 |
+3.30 |
574 |
5,076 |
+58 |
Hover/Click |
Nov22 |
211222 |
216.30 |
220.85 |
216.30 |
220.41 |
+3.20 |
554 |
4,054 |
-25 |
Hover/Click |
Dec22 |
211222 |
216.74 |
220.95 |
215.82 |
220.18 |
+3.07 |
3,218 |
19,222 |
+105 |
Hover/Click |
Jan23 |
211222 |
219.92 |
219.92 |
219.92 |
219.92 |
+3.00 |
148 |
3,935 |
+41 |
Hover/Click |
Feb23 |
211222 |
219.23 |
219.23 |
219.23 |
219.23 |
+2.88 |
112 |
926 |
+82 |
Hover/Click |
Total Volume and Open Interest |
154,794 |
305,076 |
-374 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan22 |
211222 |
215.43 |
218.10 |
213.41 |
216.80 |
+1.58 |
43,218 |
53,367 |
-4,859 |
Hover/Click |
Feb22 |
211222 |
214.40 |
217.84 |
212.56 |
216.50 |
+2.02 |
59,717 |
98,050 |
+3,888 |
Hover/Click |
Mar22 |
211222 |
214.21 |
218.15 |
212.76 |
216.88 |
+2.24 |
27,404 |
41,338 |
+36 |
Hover/Click |
Apr22 |
211222 |
225.41 |
228.50 |
223.00 |
227.28 |
+2.41 |
13,447 |
25,577 |
-461 |
Hover/Click |
May22 |
211222 |
224.24 |
227.80 |
222.56 |
226.68 |
+2.49 |
6,035 |
13,368 |
-329 |
Hover/Click |
Jun22 |
211222 |
222.48 |
226.17 |
220.90 |
225.01 |
+2.51 |
6,580 |
19,798 |
-453 |
Hover/Click |
Jul22 |
211222 |
219.00 |
223.50 |
218.50 |
222.63 |
+2.51 |
2,525 |
11,341 |
-431 |
Hover/Click |
Aug22 |
211222 |
217.10 |
220.50 |
215.90 |
219.71 |
+2.50 |
1,782 |
4,841 |
+165 |
Hover/Click |
Sep22 |
211222 |
212.88 |
217.00 |
211.97 |
216.16 |
+2.48 |
2,813 |
12,391 |
+18 |
Hover/Click |
Oct22 |
211222 |
197.92 |
202.83 |
197.92 |
202.22 |
+2.57 |
363 |
4,334 |
+105 |
Hover/Click |
Total Volume and Open Interest |
165,452 |
302,993 |
-2,405 |
|
e-miNY RBOB Gasoline(NYM) |
Jan22 |
211222 |
216.80 |
216.80 |
216.80 |
216.80 |
+1.58 |
0 |
3 |
+0 |
|
Feb22 |
211222 |
216.50 |
216.50 |
216.50 |
216.50 |
+2.02 |
0 |
1 |
+0 |
|
Mar22 |
211222 |
216.88 |
216.88 |
216.88 |
216.88 |
+2.24 |
|
|
|
|
Apr22 |
211222 |
227.28 |
227.28 |
227.28 |
227.28 |
+2.41 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan22 |
211222 |
3.870 |
4.041 |
3.816 |
3.976 |
+0.107 |
128,582 |
57,996 |
-10,098 |
Hover/Click |
Feb22 |
211222 |
3.774 |
3.930 |
3.730 |
3.860 |
+0.086 |
61,251 |
126,915 |
+8,114 |
Hover/Click |
Mar22 |
211222 |
3.637 |
3.780 |
3.600 |
3.713 |
+0.069 |
49,456 |
248,105 |
+269 |
Hover/Click |
Apr22 |
211222 |
3.597 |
3.717 |
3.560 |
3.635 |
+0.027 |
31,430 |
84,306 |
-2,094 |
Hover/Click |
May22 |
211222 |
3.646 |
3.740 |
3.599 |
3.649 |
+0.009 |
17,349 |
113,076 |
-1,397 |
Hover/Click |
Jun22 |
211222 |
3.698 |
3.792 |
3.648 |
3.697 |
+0.007 |
9,037 |
52,332 |
+39 |
Hover/Click |
Jul22 |
211222 |
3.752 |
3.846 |
3.705 |
3.750 |
+0.004 |
7,064 |
42,058 |
+50 |
Hover/Click |
Aug22 |
211222 |
3.767 |
3.862 |
3.726 |
3.765 |
unch |
4,502 |
32,636 |
+48 |
Hover/Click |
Sep22 |
211222 |
3.754 |
3.850 |
3.712 |
3.752 |
-0.002 |
4,474 |
45,841 |
+275 |
Hover/Click |
Oct22 |
211222 |
3.799 |
3.879 |
3.746 |
3.783 |
unch |
11,608 |
74,058 |
-884 |
Hover/Click |
Nov22 |
211222 |
3.904 |
3.982 |
3.850 |
3.886 |
-0.004 |
2,967 |
35,043 |
+108 |
Hover/Click |
Dec22 |
211222 |
4.038 |
4.156 |
4.034 |
4.066 |
-0.004 |
4,015 |
33,851 |
+284 |
Hover/Click |
Jan23 |
211222 |
4.130 |
4.245 |
4.127 |
4.160 |
+0.001 |
5,205 |
39,439 |
+979 |
Hover/Click |
Feb23 |
211222 |
4.120 |
4.140 |
4.041 |
4.062 |
-0.004 |
1,395 |
12,400 |
+395 |
Hover/Click |
Mar23 |
211222 |
3.811 |
3.828 |
3.745 |
3.757 |
-0.011 |
1,918 |
26,698 |
+276 |
Hover/Click |
Apr23 |
211222 |
3.173 |
3.198 |
3.140 |
3.151 |
-0.017 |
861 |
19,869 |
+111 |
Hover/Click |
Total Volume and Open Interest |
342,847 |
1,153,167 |
-3,514 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
211222 |
74.05 |
75.67 |
73.62 |
75.29 |
+1.31 |
333,764 |
224,289 |
-37,584 |
Hover/Click |
Mar22 |
211222 |
74.00 |
75.63 |
73.55 |
75.28 |
+1.32 |
271,507 |
462,799 |
+19,090 |
Hover/Click |
Apr22 |
211222 |
73.69 |
75.20 |
73.18 |
74.87 |
+1.25 |
118,641 |
186,757 |
+2,359 |
Hover/Click |
May22 |
211222 |
73.34 |
74.77 |
72.80 |
74.44 |
+1.16 |
55,410 |
125,243 |
+5,134 |
Hover/Click |
Jun22 |
211222 |
72.94 |
74.29 |
72.36 |
73.96 |
+1.07 |
91,900 |
195,088 |
+5,985 |
Hover/Click |
Jul22 |
211222 |
72.50 |
73.77 |
71.90 |
73.45 |
+1.00 |
25,611 |
83,638 |
+4,014 |
Hover/Click |
Aug22 |
211222 |
72.06 |
73.28 |
71.47 |
72.96 |
+0.93 |
10,651 |
52,144 |
-108 |
Hover/Click |
Sep22 |
211222 |
71.64 |
72.79 |
71.07 |
72.48 |
+0.86 |
19,244 |
75,829 |
-1,234 |
Hover/Click |
Oct22 |
211222 |
71.26 |
72.20 |
70.67 |
72.02 |
+0.79 |
8,062 |
31,411 |
-550 |
Hover/Click |
Nov22 |
211222 |
70.51 |
71.59 |
70.44 |
71.59 |
+0.73 |
7,121 |
40,585 |
+695 |
Hover/Click |
Dec22 |
211222 |
70.51 |
71.45 |
69.89 |
71.16 |
+0.66 |
61,411 |
216,396 |
+3,354 |
Hover/Click |
Jan23 |
211222 |
69.78 |
70.84 |
69.67 |
70.73 |
+0.59 |
5,505 |
27,894 |
+1,675 |
Hover/Click |
Feb23 |
211222 |
69.75 |
70.40 |
69.64 |
70.35 |
+0.54 |
1,778 |
28,393 |
+421 |
Hover/Click |
Mar23 |
211222 |
69.25 |
70.02 |
69.21 |
70.02 |
+0.48 |
2,703 |
22,455 |
+47 |
Hover/Click |
Total Volume and Open Interest |
1,055,682 |
2,174,483 |
+6,534 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan22 |
211222 |
644.50 |
659.00 |
639.50 |
649.00 |
+9.75 |
79,166 |
111,265 |
-5,569 |
Hover/Click |
Feb22 |
211222 |
643.50 |
657.75 |
638.75 |
648.00 |
+9.25 |
79,230 |
119,275 |
-1,845 |
Hover/Click |
Mar22 |
211222 |
640.25 |
654.00 |
636.25 |
644.75 |
+9.00 |
52,157 |
103,778 |
-1,439 |
Hover/Click |
Apr22 |
211222 |
638.75 |
649.00 |
632.25 |
640.25 |
+8.50 |
21,565 |
33,378 |
-232 |
Hover/Click |
May22 |
211222 |
635.00 |
644.00 |
627.25 |
635.50 |
+8.25 |
9,305 |
31,322 |
-285 |
Hover/Click |
Jun22 |
211222 |
629.00 |
640.00 |
623.50 |
631.75 |
+8.00 |
23,884 |
74,801 |
+443 |
Hover/Click |
Jul22 |
211222 |
628.00 |
637.00 |
621.75 |
629.00 |
+7.75 |
4,422 |
20,151 |
+317 |
Hover/Click |
Aug22 |
211222 |
624.00 |
635.25 |
621.00 |
627.50 |
+7.50 |
3,602 |
13,963 |
+315 |
Hover/Click |
Sep22 |
211222 |
627.00 |
634.25 |
619.75 |
626.75 |
+7.25 |
4,642 |
17,465 |
-48 |
Hover/Click |
Oct22 |
211222 |
622.25 |
633.25 |
620.00 |
626.50 |
+7.25 |
2,385 |
13,107 |
+934 |
Hover/Click |
Total Volume and Open Interest |
299,318 |
644,664 |
-6,761 |
|
Ethanol(CBOT) |
Jan22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Mar22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Apr22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
May22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jun22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Jul22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Aug22 |
211222 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
211222 |
71.33 |
73.15 |
70.83 |
72.76 |
+1.64 |
29,771 |
42,172 |
+1,766 |
Hover/Click |
Mar22 |
211222 |
71.00 |
72.62 |
70.51 |
72.33 |
+1.51 |
35,107 |
50,500 |
+1,130 |
Hover/Click |
Apr22 |
211222 |
70.91 |
72.10 |
70.30 |
71.83 |
+1.39 |
22,086 |
17,540 |
+1,329 |
Hover/Click |
May22 |
211222 |
70.15 |
71.32 |
69.92 |
71.32 |
+1.27 |
9,513 |
11,808 |
+464 |
Hover/Click |
Jun22 |
211222 |
69.72 |
70.94 |
69.39 |
70.79 |
+1.15 |
16,527 |
66,267 |
+316 |
Hover/Click |
Jul22 |
211222 |
69.27 |
70.44 |
69.27 |
70.25 |
+1.05 |
2,356 |
8,515 |
+421 |
Hover/Click |
Aug22 |
211222 |
69.71 |
69.71 |
69.71 |
69.71 |
+0.97 |
1,342 |
8,081 |
+610 |
Hover/Click |
Sep22 |
211222 |
68.76 |
69.18 |
68.76 |
69.18 |
+0.87 |
2,137 |
21,071 |
+377 |
Hover/Click |
Oct22 |
211222 |
68.66 |
68.66 |
68.66 |
68.66 |
+0.80 |
304 |
7,001 |
+35 |
Hover/Click |
Nov22 |
211222 |
68.16 |
68.16 |
68.16 |
68.16 |
+0.73 |
150 |
8,150 |
-23 |
Hover/Click |
Dec22 |
211222 |
66.73 |
67.67 |
66.73 |
67.67 |
+0.67 |
5,899 |
80,165 |
-242 |
Hover/Click |
Jan23 |
211222 |
67.17 |
67.17 |
67.17 |
67.17 |
+0.60 |
155 |
3,402 |
+84 |
Hover/Click |
Feb23 |
211222 |
66.70 |
66.70 |
66.70 |
66.70 |
+0.53 |
48 |
1,692 |
+30 |
Hover/Click |
Mar23 |
211222 |
66.27 |
66.27 |
66.27 |
66.27 |
+0.47 |
45 |
7,253 |
+0 |
Hover/Click |
Apr23 |
211222 |
65.87 |
65.87 |
65.87 |
65.87 |
+0.41 |
9 |
1,613 |
-8 |
Hover/Click |
May23 |
211222 |
65.50 |
65.50 |
65.50 |
65.50 |
+0.34 |
9 |
1,299 |
+5 |
Hover/Click |
Total Volume and Open Interest |
128,590 |
420,950 |
+6,225 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
211222 |
96.470 |
96.585 |
96.010 |
96.060 |
-0.430 |
13,681 |
54,580 |
+1,175 |
Hover/Click |
Jun22 |
211222 |
96.380 |
96.525 |
95.990 |
96.040 |
-0.415 |
24 |
773 |
-1 |
Hover/Click |
Sep22 |
211222 |
95.995 |
95.995 |
95.930 |
95.930 |
-0.420 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,705 |
55,364 |
+1,174 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
71.52 |
72.22 |
71.22 |
72.16 |
+0.61 |
74,521 |
189,293 |
+868 |
Hover/Click |
Jun22 |
211222 |
71.52 |
72.23 |
71.25 |
72.18 |
+0.61 |
22 |
312 |
+17 |
Hover/Click |
Sep22 |
211222 |
72.19 |
72.19 |
71.31 |
72.19 |
+0.63 |
0 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
74,829 |
190,375 |
+767 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
132.66 |
133.62 |
132.38 |
133.57 |
+0.95 |
81,993 |
208,421 |
+2,569 |
Hover/Click |
Jun22 |
211222 |
132.48 |
133.51 |
132.30 |
133.47 |
+0.94 |
20 |
1,357 |
-10 |
Hover/Click |
Sep22 |
211222 |
133.33 |
133.33 |
132.32 |
133.33 |
+0.95 |
0 |
323 |
+0 |
Hover/Click |
Total Volume and Open Interest |
82,289 |
212,389 |
+2,551 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
77.43 |
77.93 |
77.37 |
77.86 |
+0.49 |
70,614 |
135,177 |
+2,639 |
Hover/Click |
Jun22 |
211222 |
77.40 |
77.88 |
77.38 |
77.82 |
+0.50 |
110 |
5,417 |
+51 |
Hover/Click |
Sep22 |
211222 |
77.73 |
77.79 |
77.73 |
77.73 |
+0.50 |
2 |
335 |
+2 |
Hover/Click |
Dec22 |
211222 |
77.20 |
77.63 |
77.20 |
77.63 |
+0.50 |
41 |
1,091 |
+32 |
Hover/Click |
Total Volume and Open Interest |
71,064 |
144,177 |
+2,615 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
87.73 |
87.83 |
87.51 |
87.66 |
-0.05 |
79,458 |
174,848 |
+3,371 |
Hover/Click |
Jun22 |
211222 |
87.82 |
87.94 |
87.64 |
87.78 |
-0.05 |
12 |
571 |
+0 |
Hover/Click |
Sep22 |
211222 |
87.97 |
88.04 |
87.90 |
87.97 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
81,402 |
176,748 |
+3,451 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
108.50 |
109.08 |
108.33 |
108.99 |
+0.49 |
14,222 |
39,428 |
+545 |
Hover/Click |
Jun22 |
211222 |
109.31 |
109.38 |
108.66 |
109.31 |
+0.49 |
83 |
114 |
+68 |
Hover/Click |
Sep22 |
211222 |
109.70 |
109.70 |
109.70 |
109.70 |
+0.50 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,305 |
39,582 |
+613 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
113.04 |
113.64 |
112.85 |
113.54 |
+0.51 |
122,480 |
647,511 |
-336 |
Hover/Click |
Jun22 |
211222 |
113.17 |
113.90 |
113.13 |
113.81 |
+0.52 |
661 |
4,447 |
+58 |
Hover/Click |
Sep22 |
211222 |
113.67 |
114.21 |
113.54 |
114.16 |
+0.52 |
89 |
475 |
+30 |
Hover/Click |
Total Volume and Open Interest |
125,555 |
668,711 |
+275 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
472.25 |
475.25 |
471.38 |
474.25 |
+2.00 |
36,547 |
97,243 |
+869 |
Hover/Click |
Jun22 |
211222 |
465.75 |
466.38 |
463.25 |
465.75 |
+2.00 |
5 |
25 |
-1 |
Hover/Click |
Total Volume and Open Interest |
36,553 |
97,288 |
+868 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan22 |
211222 |
174.10 |
176.80 |
173.75 |
176.05 |
+2.15 |
6,109 |
20,499 |
-449 |
|
Feb22 |
211222 |
172.85 |
175.60 |
172.75 |
174.90 |
+2.15 |
320 |
1,629 |
+60 |
|
Mar22 |
211222 |
171.25 |
175.10 |
171.25 |
173.75 |
+2.20 |
145 |
6,884 |
+11 |
Hover/Click |
Apr22 |
211222 |
172.30 |
172.60 |
172.30 |
172.30 |
+2.15 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
6,574 |
29,019 |
-378 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec21 |
211221 |
163~160 |
164~010 |
161~290 |
161~300 |
-1~190 |
260 |
5,977 |
-184 |
Hover/Click |
Mar22 |
211222 |
161~070 |
161~190 |
160~280 |
161~120 |
+0~190 |
320,827 |
1,219,881 |
+4,007 |
Hover/Click |
Jun22 |
211222 |
163~100 |
163~180 |
163~000 |
163~140 |
+0~220 |
5 |
108 |
+0 |
Hover/Click |
Total Volume and Open Interest |
321,160 |
1,225,791 |
+3,832 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211221 |
131~265 |
131~290 |
131~055 |
131~070 |
-0~195 |
1,109 |
10,021 |
-649 |
Hover/Click |
Mar22 |
211222 |
130~240 |
130~285 |
130~170 |
130~235 |
+0~055 |
1,215,343 |
3,793,781 |
-28 |
Hover/Click |
Jun22 |
211222 |
130~195 |
130~220 |
130~150 |
130~175 |
+0~050 |
58 |
208 |
+7 |
Hover/Click |
Total Volume and Open Interest |
1,216,999 |
3,803,256 |
-775 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211222 |
121~162 |
121~200 |
121~144 |
121~182 |
+0~020 |
534 |
27,057 |
-488 |
Hover/Click |
Mar22 |
211222 |
121~016 |
121~044 |
120~294 |
121~014 |
+0~020 |
767,701 |
3,600,412 |
-31,658 |
Hover/Click |
Jun22 |
211222 |
121~014 |
121~014 |
121~014 |
121~014 |
+0~020 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
768,235 |
3,627,469 |
-32,146 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec21 |
211222 |
109~155 |
109~162 |
109~146 |
109~156 |
+0~003 |
234 |
11,425 |
-4 |
Hover/Click |
Mar22 |
211222 |
109~040 |
109~047 |
109~026 |
109~040 |
+0~005 |
336,591 |
1,963,084 |
+7,421 |
Hover/Click |
Jun22 |
211222 |
109~040 |
109~040 |
109~040 |
109~040 |
+0~005 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
336,825 |
1,974,509 |
+7,417 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
99.635 |
99.640 |
99.625 |
99.630 |
unch |
86,907 |
1,117,488 |
-1,773 |
|
Jun22 |
211222 |
99.395 |
99.400 |
99.380 |
99.395 |
+0.005 |
94,471 |
918,168 |
+2,283 |
|
Sep22 |
211222 |
99.195 |
99.210 |
99.175 |
99.190 |
+0.005 |
94,103 |
689,283 |
-9,543 |
|
Dec22 |
211222 |
98.960 |
98.980 |
98.940 |
98.960 |
+0.010 |
162,635 |
1,180,192 |
-12,387 |
|
Mar23 |
211222 |
98.790 |
98.820 |
98.760 |
98.790 |
+0.005 |
135,254 |
947,779 |
-4,028 |
|
Jun23 |
211222 |
98.630 |
98.655 |
98.595 |
98.625 |
+0.005 |
105,854 |
712,081 |
-9,222 |
|
Sep23 |
211222 |
98.490 |
98.515 |
98.445 |
98.485 |
+0.010 |
79,522 |
754,848 |
+694 |
|
Dec23 |
211222 |
98.405 |
98.430 |
98.365 |
98.405 |
+0.010 |
115,944 |
1,134,589 |
-4,543 |
|
Mar24 |
211222 |
98.380 |
98.405 |
98.345 |
98.380 |
+0.005 |
67,159 |
472,145 |
+2,663 |
|
Jun24 |
211222 |
98.360 |
98.385 |
98.325 |
98.360 |
+0.005 |
53,178 |
506,820 |
+3,406 |
|
Sep24 |
211222 |
98.350 |
98.365 |
98.300 |
98.340 |
+0.010 |
47,376 |
390,136 |
-658 |
|
Dec24 |
211222 |
98.325 |
98.335 |
98.275 |
98.315 |
+0.015 |
84,184 |
788,653 |
+729 |
|
Mar25 |
211222 |
98.325 |
98.340 |
98.285 |
98.320 |
+0.015 |
39,701 |
295,702 |
-1,616 |
|
Jun25 |
211222 |
98.320 |
98.335 |
98.285 |
98.320 |
+0.015 |
51,633 |
172,005 |
-5,004 |
|
Sep25 |
211222 |
98.320 |
98.330 |
98.275 |
98.310 |
+0.015 |
20,946 |
141,336 |
-739 |
|
Dec25 |
211222 |
98.295 |
98.310 |
98.255 |
98.290 |
+0.015 |
24,241 |
171,081 |
+63 |
|
Mar26 |
211222 |
98.285 |
98.300 |
98.250 |
98.280 |
+0.010 |
16,117 |
80,316 |
-941 |
|
Jun26 |
211222 |
98.275 |
98.285 |
98.230 |
98.260 |
+0.010 |
24,213 |
68,222 |
+3,232 |
|
Total Volume and Open Interest |
1,364,495 |
11,137,330 |
-28,662 |
|
Ultra T-Bond(CBOT) |
Dec21 |
211221 |
197~09 |
206~22 |
197~09 |
197~21 |
-1~20 |
820 |
4,511 |
-805 |
|
Mar22 |
211222 |
197~25 |
198~18 |
196~31 |
198~09 |
+1~17 |
121,287 |
1,250,782 |
-1,349 |
|
Jun22 |
211222 |
198~22 |
198~22 |
198~22 |
198~22 |
+1~17 |
|
|
|
|
Total Volume and Open Interest |
122,328 |
1,253,130 |
-3,512 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec21 |
211221 |
147~090 |
147~140 |
146~130 |
146~145 |
-0~290 |
1,295 |
7,131 |
-883 |
|
Mar22 |
211222 |
146~265 |
147~015 |
146~170 |
146~285 |
+0~125 |
251,305 |
1,352,569 |
-6,707 |
|
Jun22 |
211222 |
146~275 |
146~275 |
146~275 |
146~275 |
+0~125 |
|
|
|
|
Total Volume and Open Interest |
259,185 |
1,355,738 |
-10,669 |
|
30 Day Federal Funds(CBOT) |
Dec21 |
211222 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
3,054 |
84,312 |
+727 |
|
Jan22 |
211222 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
5,568 |
153,576 |
+1,700 |
|
Feb22 |
211222 |
99.905 |
99.910 |
99.905 |
99.905 |
+0.005 |
6,997 |
147,858 |
+1,265 |
|
Mar22 |
211222 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
4,506 |
62,346 |
+464 |
|
Apr22 |
211222 |
99.775 |
99.775 |
99.770 |
99.770 |
unch |
22,858 |
165,380 |
-209 |
|
May22 |
211222 |
99.710 |
99.710 |
99.700 |
99.700 |
-0.005 |
14,807 |
120,596 |
-609 |
|
Total Volume and Open Interest |
103,261 |
1,368,391 |
+12,340 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
211222 |
152.10 |
152.10 |
151.89 |
151.89 |
-0.22 |
546 |
16,169 |
+194 |
Hover/Click |
Jun22 |
211222 |
151.89 |
151.89 |
151.89 |
151.89 |
-0.22 |
|
|
|
Hover/Click |
Sep22 |
211222 |
151.89 |
151.89 |
151.89 |
151.89 |
-0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
546 |
16,169 |
+194 |
|
Euro-Buxl(EUREX) |
Mar22 |
211222 |
211.78 |
212.18 |
210.48 |
211.62 |
+0.20 |
45,989 |
330,666 |
-232 |
|
Jun22 |
211222 |
209.90 |
209.90 |
209.90 |
209.90 |
+0.22 |
|
|
|
|
Sep22 |
211222 |
234.62 |
234.62 |
234.62 |
234.62 |
+0.20 |
|
|
|
|
Total Volume and Open Interest |
45,989 |
330,666 |
-232 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
211222 |
173.47 |
173.52 |
172.77 |
173.14 |
-0.17 |
403,160 |
1,375,097 |
-1,280 |
Hover/Click |
Jun22 |
211222 |
170.42 |
170.42 |
170.13 |
170.23 |
-0.16 |
26 |
47 |
+3 |
Hover/Click |
Sep22 |
211222 |
172.40 |
172.40 |
172.40 |
172.40 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
403,186 |
1,375,144 |
-1,277 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
211222 |
133.94 |
133.98 |
133.65 |
133.80 |
-0.12 |
227,322 |
1,392,580 |
-11,617 |
Hover/Click |
Jun22 |
211222 |
134.70 |
134.70 |
134.70 |
134.70 |
-0.19 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
211222 |
136.59 |
136.59 |
136.59 |
136.59 |
-0.12 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
227,322 |
1,392,581 |
-11,617 |
|
Euro-Schatz(EUREX) |
Mar22 |
211222 |
112.17 |
112.18 |
112.13 |
112.15 |
-0.02 |
133,672 |
1,326,357 |
-50,302 |
|
Jun22 |
211222 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.02 |
0 |
10 |
+0 |
|
Sep22 |
211222 |
113.57 |
113.57 |
113.57 |
113.57 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
133,672 |
1,326,367 |
-50,302 |
|
3-Mth Euribor(EUREX) |
Dec21 |
211213 |
100.603 |
100.603 |
100.603 |
100.603 |
+0.018 |
2 |
1,150 |
-23 |
|
Mar22 |
211222 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,103 |
-40 |
|
Jun22 |
211222 |
100.500 |
100.500 |
100.500 |
100.500 |
-0.020 |
0 |
600 |
+0 |
|
Total Volume and Open Interest |
0 |
3,705 |
-40 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec21 |
211222 |
126~22 |
126~22 |
126~22 |
126~22 |
-0~06 |
15 |
8,587 |
-14 |
Hover/Click |
Mar22 |
211222 |
125~26 |
125~30 |
125~12 |
125~21 |
-0~05 |
138,095 |
767,556 |
+3,303 |
Hover/Click |
Total Volume and Open Interest |
138,110 |
776,143 |
+3,289 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar22 |
211217 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.01 |
12,417 |
267,198 |
-3,905 |
|
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
13,396 |
235,738 |
-3,552 |
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
13,294 |
303,079 |
-2,799 |
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
11,444 |
350,081 |
-3,259 |
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
7,205 |
231,012 |
-1,012 |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
9,104 |
251,391 |
-1,070 |
|
Total Volume and Open Interest |
108,567 |
2,894,809 |
-495,007 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar22 |
211222 |
100.545 |
100.545 |
100.535 |
100.540 |
-0.005 |
21,864 |
324,328 |
-3,984 |
|
Jun22 |
211222 |
100.510 |
100.510 |
100.500 |
100.500 |
-0.010 |
28,514 |
356,737 |
+1,390 |
|
Sep22 |
211222 |
100.450 |
100.455 |
100.435 |
100.440 |
-0.010 |
40,756 |
455,493 |
+3,684 |
|
Total Volume and Open Interest |
394,254 |
3,927,202 |
-4,423 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
211222 |
99.83 |
99.87 |
99.82 |
99.87 |
+0.03 |
11,009 |
207,543 |
-4,511 |
|
Jun22 |
211222 |
99.54 |
99.63 |
99.52 |
99.62 |
+0.08 |
7,898 |
191,392 |
-1,723 |
|
Sep22 |
211222 |
99.21 |
99.31 |
99.20 |
99.31 |
+0.09 |
10,372 |
153,589 |
-3,959 |
|
Dec22 |
211222 |
98.93 |
99.03 |
98.92 |
99.03 |
+0.10 |
8,704 |
156,161 |
-1,950 |
|
Mar23 |
211222 |
98.59 |
98.69 |
98.58 |
98.69 |
+0.10 |
5,887 |
101,651 |
+2,667 |
|
Jun23 |
211222 |
98.37 |
98.47 |
98.36 |
98.47 |
+0.10 |
9,643 |
69,837 |
+8,019 |
|
Sep23 |
211222 |
98.20 |
98.32 |
98.20 |
98.31 |
+0.10 |
3,293 |
63,487 |
+248 |
|
Dec23 |
211222 |
98.15 |
98.23 |
98.13 |
98.22 |
+0.09 |
1,518 |
14,985 |
-74 |
|
Mar24 |
211222 |
98.05 |
98.12 |
98.05 |
98.12 |
+0.07 |
3 |
506 |
+3 |
|
Jun24 |
211222 |
98.04 |
98.04 |
98.04 |
98.04 |
+0.07 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
58,327 |
959,455 |
-1,280 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
211222 |
98.34 |
98.36 |
98.28 |
98.36 |
+0.01 |
83,075 |
1,102,697 |
-3,569 |
|
Jun22 |
211222 |
98.36 |
98.36 |
98.36 |
98.36 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
83,075 |
1,102,697 |
-3,569 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
211222 |
98.77 |
98.85 |
98.75 |
98.85 |
+0.07 |
73,326 |
820,693 |
-315 |
|
Jun22 |
211222 |
98.85 |
98.85 |
98.85 |
98.85 |
+0.07 |
|
|
|
|
Total Volume and Open Interest |
73,326 |
820,693 |
-315 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec21 |
211222 |
1786.0 |
1805.2 |
1785.5 |
1801.6 |
+13.7 |
226 |
814 |
+143 |
Hover/Click |
Feb22 |
211222 |
1789.4 |
1806.3 |
1785.8 |
1802.2 |
+13.5 |
105,386 |
379,215 |
-4,411 |
Hover/Click |
Apr22 |
211222 |
1791.8 |
1808.1 |
1788.6 |
1804.6 |
+13.5 |
3,798 |
62,184 |
+225 |
Hover/Click |
Jun22 |
211222 |
1794.5 |
1810.1 |
1791.2 |
1806.8 |
+13.5 |
791 |
25,755 |
-144 |
Hover/Click |
Aug22 |
211222 |
1794.5 |
1811.6 |
1794.5 |
1809.3 |
+13.4 |
246 |
10,959 |
+11 |
Hover/Click |
Oct22 |
211222 |
1802.1 |
1814.7 |
1802.0 |
1811.4 |
+13.4 |
7 |
5,086 |
-1 |
Hover/Click |
Dec22 |
211222 |
1802.0 |
1817.2 |
1798.2 |
1814.0 |
+13.4 |
47 |
13,720 |
+2 |
Hover/Click |
Feb23 |
211222 |
1816.7 |
1816.7 |
1816.7 |
1816.7 |
+13.2 |
2 |
1,426 |
-2 |
Hover/Click |
Apr23 |
211222 |
1819.5 |
1819.5 |
1819.5 |
1819.5 |
+13.2 |
0 |
25 |
+0 |
Hover/Click |
Jun23 |
211222 |
1822.7 |
1825.0 |
1822.7 |
1822.7 |
+13.2 |
0 |
106 |
+0 |
Hover/Click |
Aug23 |
211222 |
1825.7 |
1825.7 |
1825.7 |
1825.7 |
+13.2 |
|
|
|
Hover/Click |
Oct23 |
211222 |
1828.8 |
1828.8 |
1828.8 |
1828.8 |
+13.2 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
110,922 |
502,006 |
-4,181 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec21 |
211222 |
2246.5 |
2279.2 |
2246.5 |
2279.2 |
+29.0 |
87 |
491 |
-30 |
Hover/Click |
Mar22 |
211222 |
2252.5 |
2286.0 |
2244.0 |
2281.9 |
+29.0 |
35,056 |
116,717 |
-528 |
Hover/Click |
May22 |
211222 |
2253.5 |
2288.5 |
2247.5 |
2285.0 |
+29.0 |
371 |
10,704 |
+84 |
Hover/Click |
Jul22 |
211222 |
2271.0 |
2289.5 |
2264.0 |
2288.1 |
+29.0 |
117 |
5,321 |
+18 |
Hover/Click |
Sep22 |
211222 |
2262.0 |
2295.0 |
2262.0 |
2292.2 |
+29.0 |
44 |
2,229 |
+1 |
Hover/Click |
Dec22 |
211222 |
2271.0 |
2304.0 |
2267.5 |
2300.0 |
+29.6 |
64 |
2,464 |
+19 |
Hover/Click |
Mar23 |
211222 |
2309.5 |
2309.5 |
2309.5 |
2309.5 |
+29.6 |
1 |
230 |
+1 |
Hover/Click |
Total Volume and Open Interest |
36,516 |
140,596 |
-367 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
211222 |
930.7 |
970.7 |
924.7 |
968.4 |
+40.6 |
18,484 |
25,155 |
-5,090 |
Hover/Click |
Apr22 |
211222 |
927.2 |
966.4 |
922.1 |
963.7 |
+39.3 |
7,148 |
38,245 |
+3,433 |
Hover/Click |
Jul22 |
211222 |
924.4 |
967.4 |
924.4 |
964.4 |
+39.5 |
128 |
1,057 |
+37 |
Hover/Click |
Oct22 |
211222 |
966.0 |
966.0 |
966.0 |
966.0 |
+40.1 |
37 |
129 |
+14 |
Hover/Click |
Total Volume and Open Interest |
25,821 |
64,634 |
-1,597 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec21 |
211222 |
1887.10 |
1887.10 |
1887.10 |
1887.10 |
+96.20 |
0 |
4 |
+0 |
Hover/Click |
Mar22 |
211222 |
1783.00 |
1903.00 |
1777.00 |
1889.30 |
+96.20 |
1,314 |
9,600 |
+52 |
Hover/Click |
Jun22 |
211222 |
1794.00 |
1888.90 |
1794.00 |
1888.90 |
+96.20 |
18 |
94 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,333 |
9,708 |
+58 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec21 |
211222 |
434.55 |
438.95 |
434.50 |
438.95 |
+5.15 |
490 |
1,357 |
-185 |
Hover/Click |
Mar22 |
211222 |
434.90 |
439.45 |
432.70 |
439.15 |
+4.55 |
39,456 |
102,626 |
-359 |
Hover/Click |
May22 |
211222 |
433.80 |
438.30 |
431.95 |
438.15 |
+4.45 |
3,039 |
27,095 |
-161 |
Hover/Click |
Jul22 |
211222 |
431.70 |
437.25 |
431.60 |
436.90 |
+4.25 |
1,091 |
16,785 |
-207 |
Hover/Click |
Sep22 |
211222 |
432.00 |
435.95 |
430.60 |
435.70 |
+4.15 |
676 |
8,687 |
+99 |
Hover/Click |
Total Volume and Open Interest |
45,805 |
169,549 |
-814 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
211222 |
35405 |
35662 |
35286 |
35632 |
+251 |
220,121 |
91,734 |
-322 |
Hover/Click |
Jun22 |
211222 |
35297 |
35563 |
35208 |
35541 |
+250 |
83 |
63 |
+11 |
Hover/Click |
Sep22 |
211222 |
35455 |
35455 |
35455 |
35455 |
+249 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
211222 |
35354 |
35354 |
35354 |
35354 |
+249 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
220,204 |
91,798 |
-311 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
4641.75 |
4690.50 |
4622.25 |
4686.00 |
+45.25 |
2,097,624 |
2,246,488 |
+23,401 |
Hover/Click |
Jun22 |
211222 |
4630.25 |
4682.00 |
4615.25 |
4678.25 |
+45.25 |
1,381 |
49,229 |
-15 |
Hover/Click |
Sep22 |
211222 |
4636.00 |
4675.00 |
4612.50 |
4672.00 |
+44.00 |
78 |
138 |
+68 |
Hover/Click |
Dec22 |
211222 |
4674.25 |
4674.25 |
4674.25 |
4674.25 |
+45.75 |
0 |
916 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,099,083 |
2,297,676 |
+23,454 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
15979.00 |
16183.00 |
15881.50 |
16169.75 |
+189.75 |
676,197 |
209,033 |
-460 |
Hover/Click |
Jun22 |
211222 |
15972.00 |
16180.00 |
15885.25 |
16169.25 |
+189.25 |
870 |
527 |
+73 |
Hover/Click |
Sep22 |
211222 |
16165.25 |
16170.00 |
15899.25 |
16165.25 |
+192.25 |
11 |
22 |
+10 |
Hover/Click |
Total Volume and Open Interest |
677,078 |
209,597 |
-377 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec21 |
211217 |
2730.00 |
2735.30 |
2710.00 |
2719.80 |
-11.10 |
2,341 |
3,533 |
-1,140 |
Hover/Click |
Mar22 |
211222 |
2747.80 |
2773.10 |
2737.00 |
2769.80 |
+24.60 |
19,856 |
38,107 |
+29 |
Hover/Click |
Jun22 |
211222 |
2779.80 |
2779.80 |
2751.60 |
2779.80 |
+24.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
19,856 |
38,107 |
+29 |
|
Volatility Index(CBOE) |
Dec21 |
211222 |
21.20 |
21.75 |
20.70 |
20.83 |
-0.24 |
96,447 |
31,410 |
-6,547 |
|
Jan22 |
211222 |
23.15 |
23.55 |
21.80 |
21.80 |
-1.36 |
131,766 |
140,535 |
+7,924 |
|
Feb22 |
211222 |
24.45 |
24.75 |
23.50 |
23.55 |
-0.92 |
43,797 |
51,568 |
-861 |
|
Mar22 |
211222 |
25.45 |
25.66 |
24.65 |
24.71 |
-0.76 |
18,242 |
36,708 |
-839 |
|
Total Volume and Open Interest |
310,373 |
303,966 |
+1,209 |
|
S & P 600(CME) |
Dec21 |
211217 |
1335.85 |
1335.85 |
1335.85 |
1335.85 |
-5.75 |
|
|
|
|
Mar22 |
211222 |
1379.00 |
1379.00 |
1379.00 |
1379.00 |
+14.10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
211222 |
2203.00 |
2223.50 |
2187.50 |
2219.30 |
+19.60 |
292,340 |
469,636 |
+103 |
Hover/Click |
Jun22 |
211222 |
2196.30 |
2219.00 |
2185.50 |
2216.00 |
+19.80 |
36 |
30 |
+12 |
Hover/Click |
Sep22 |
211222 |
2213.30 |
2213.80 |
2192.00 |
2213.30 |
+17.50 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
292,376 |
469,667 |
+115 |
|
Nikkei 225(CME) |
Mar22 |
211222 |
28710 |
28740 |
28455 |
28735 |
+35 |
5,361 |
15,492 |
+72 |
|
Jun22 |
211222 |
28495 |
28495 |
28360 |
28495 |
+35 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
5,361 |
15,512 |
+72 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
211222 |
28510 |
28660 |
28365 |
28475 |
+10 |
69,374 |
84,418 |
-1,163 |
|
Jun22 |
211222 |
28265 |
28265 |
28265 |
28265 |
+5 |
0 |
3,015 |
+0 |
|
Sep22 |
211222 |
28235 |
28235 |
28235 |
28235 |
+10 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
69,374 |
113,264 |
-1,163 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
211222 |
28600 |
28625 |
28415 |
28440 |
-60 |
587,187 |
274,639 |
+12,777 |
|
Jun22 |
211222 |
28275 |
28420 |
28120 |
28200 |
-70 |
13,668 |
4,098 |
+868 |
|
Sep22 |
211222 |
28225 |
28350 |
28070 |
28140 |
-60 |
175 |
406 |
+43 |
|
Total Volume and Open Interest |
641,971 |
338,602 |
+14,662 |
|
Nikkei 225(JPX) |
Mar22 |
211222 |
28600 |
28620 |
28410 |
28440 |
-60 |
50,736 |
188,227 |
+2,976 |
|
Jun22 |
211222 |
28350 |
28380 |
28180 |
28200 |
-70 |
392 |
8,093 |
+20 |
|
Sep22 |
211222 |
28140 |
28140 |
28140 |
28140 |
-60 |
21 |
1,327 |
+20 |
|
Total Volume and Open Interest |
51,151 |
246,829 |
+2,704 |
|
Nikkei 225(CME) Yen |
Mar22 |
211222 |
28655 |
28685 |
28395 |
28670 |
+35 |
37,993 |
42,264 |
-938 |
|
Jun22 |
211222 |
28425 |
28425 |
28170 |
28425 |
+35 |
1 |
0 |
+0 |
|
Sep22 |
211222 |
28345 |
28345 |
28345 |
28345 |
+35 |
|
|
|
|
Total Volume and Open Interest |
37,994 |
42,316 |
-938 |
|
Nikkei 225(CME) e-Mini Yen |
Dec21 |
211209 |
28625 |
28625 |
28625 |
28625 |
-265 |
|
|
|
|
Mar22 |
211222 |
28670 |
28670 |
28670 |
28670 |
+30 |
|
|
|
|
Jun22 |
211222 |
28430 |
28430 |
28430 |
28430 |
+40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan22 |
211222 |
6976.0 |
7066.0 |
6951.0 |
7041.0 |
+87.0 |
66,088 |
224,445 |
+11,470 |
|
Feb22 |
211222 |
6965.5 |
7040.0 |
6965.5 |
7037.5 |
+87.0 |
2 |
1 |
+0 |
|
Mar22 |
211222 |
7027.5 |
7038.5 |
7024.0 |
7034.5 |
+87.0 |
9 |
6,241 |
-1,462 |
|
Jun22 |
211222 |
6890.0 |
6890.0 |
6890.0 |
6890.0 |
+87.0 |
0 |
1 |
+0 |
|
Sep22 |
211222 |
6869.0 |
6869.0 |
6869.0 |
6869.0 |
+87.0 |
|
|
|
|
Dec22 |
211222 |
6844.0 |
6844.0 |
6844.0 |
6844.0 |
+87.0 |
0 |
14,501 |
+0 |
|
Total Volume and Open Interest |
66,099 |
245,193 |
-100,081 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec21 |
211222 |
22915 |
23248 |
22905 |
23096 |
+187 |
145,623 |
115,877 |
+1,769 |
|
Jan22 |
211222 |
22942 |
23246 |
22912 |
23095 |
+185 |
4,650 |
6,041 |
+1,094 |
|
Total Volume and Open Interest |
151,438 |
133,790 |
+3,181 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
211222 |
15499.0 |
15626.0 |
15409.0 |
15550.0 |
+127.0 |
80,510 |
67,719 |
+1,008 |
|
Jun22 |
211222 |
15522.0 |
15588.0 |
15452.0 |
15588.0 |
+127.0 |
25 |
4,693 |
+1 |
|
Sep22 |
211222 |
15566.0 |
15566.0 |
15566.0 |
15566.0 |
+131.0 |
|
|
|
|
Total Volume and Open Interest |
80,535 |
72,412 |
+1,009 |
|
Mini-DAX(EUREX) |
Dec21 |
211217 |
15565.0 |
15619.0 |
15484.0 |
15531.0 |
-110.0 |
33,377 |
12,258 |
-6,560 |
|
Mar22 |
211222 |
15500.0 |
15625.0 |
15407.0 |
15550.0 |
+127.0 |
58,908 |
15,158 |
+1,573 |
|
Jun22 |
211222 |
15470.0 |
15641.0 |
15301.0 |
15588.0 |
+127.0 |
21 |
33 |
-6 |
|
Total Volume and Open Interest |
58,929 |
15,191 |
+1,567 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec21 |
211217 |
4194 |
4196 |
4153 |
4160 |
-51 |
1,232,012 |
1,936,930 |
-898,953 |
|
Mar22 |
211222 |
4180 |
4215 |
4149 |
4192 |
+37 |
704,016 |
2,813,082 |
-18,009 |
|
Jun22 |
211222 |
4130 |
4138 |
4093 |
4116 |
+37 |
344 |
39,536 |
+193 |
|
Total Volume and Open Interest |
707,079 |
2,882,662 |
-15,097 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec21 |
211217 |
12764 |
12799 |
12754 |
12783 |
-24 |
68,973 |
99,088 |
-66,762 |
|
Mar22 |
211222 |
12629 |
12634 |
12482 |
12569 |
+11 |
34,063 |
142,557 |
-2,954 |
|
Jun22 |
211222 |
12380 |
12397 |
12342 |
12395 |
+11 |
5 |
7,658 |
+2 |
|
Total Volume and Open Interest |
34,068 |
150,215 |
-2,952 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
211222 |
7228.00 |
7300.50 |
7209.50 |
7262.50 |
+35.50 |
98,288 |
599,794 |
-322 |
|
Jun22 |
211222 |
7204.00 |
7204.00 |
7204.00 |
7204.00 |
+35.00 |
1 |
45 |
+1 |
|
Sep22 |
211222 |
7155.00 |
7155.00 |
7155.00 |
7155.00 |
+38.50 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
98,289 |
599,973 |
-321 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
211222 |
7257.0 |
7280.0 |
7233.0 |
7271.0 |
+10.0 |
40,781 |
223,481 |
-696 |
|
Jun22 |
211222 |
7270.0 |
7270.0 |
7270.0 |
7270.0 |
+10.0 |
|
|
|
|
Sep22 |
211222 |
7204.0 |
7204.0 |
7204.0 |
7204.0 |
+10.0 |
|
|
|
|
Total Volume and Open Interest |
40,885 |
223,859 |
-651 |
|
FTSE MIB(ISE) |
Mar22 |
211222 |
26575.00 |
26755.00 |
26410.00 |
26694.00 |
+181.00 |
18,563 |
81,145 |
+1,014 |
|
Jun22 |
211222 |
26010.00 |
26145.00 |
25865.00 |
26124.00 |
+176.00 |
8 |
424 |
+6 |
|
Sep22 |
211222 |
25919.00 |
25919.00 |
25919.00 |
25919.00 |
+191.00 |
|
|
|
|
Total Volume and Open Interest |
18,571 |
81,569 |
-12,394 |
|
KOSPI 200(KFE) |
Mar22 |
211222 |
391.50 |
393.60 |
390.35 |
391.60 |
+2.10 |
274,234 |
232,502 |
+3,215 |
|
Jun22 |
211222 |
391.55 |
393.55 |
390.45 |
391.80 |
+2.20 |
217 |
9,703 |
+29 |
|
Sep22 |
211222 |
392.45 |
392.45 |
392.45 |
392.45 |
+2.10 |
0 |
785 |
+0 |
|
Total Volume and Open Interest |
274,451 |
260,269 |
+3,244 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan22 |
211222 |
552.40 |
555.65 |
552.40 |
553.85 |
+8.60 |
26 |
1,400 |
-15 |
|
Feb22 |
211222 |
556.35 |
556.35 |
556.35 |
556.35 |
+8.60 |
|
|
|
|
Mar22 |
211222 |
553.85 |
553.85 |
553.85 |
553.85 |
+3.60 |
|
|
|
|
Total Volume and Open Interest |
26 |
1,400 |
-15 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|