|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri December 31, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211231 |
1328.50 |
1337.75 |
1328.00 |
1328.75 |
+1.00 |
51,167 |
12,770 |
-15,572 |
Hover/Click |
|
Mar22 |
211231 |
1339.25 |
1348.50 |
1336.50 |
1339.25 |
+0.75 |
110,446 |
311,552 |
+4,611 |
Hover/Click |
|
May22 |
211231 |
1348.75 |
1358.25 |
1346.25 |
1349.00 |
+0.75 |
18,879 |
90,106 |
+1,655 |
Hover/Click |
|
Jul22 |
211231 |
1353.75 |
1363.00 |
1351.50 |
1355.00 |
+1.50 |
13,169 |
78,605 |
+83 |
Hover/Click |
|
Aug22 |
211231 |
1341.25 |
1345.25 |
1336.50 |
1337.25 |
+0.75 |
1,625 |
8,534 |
+43 |
Hover/Click |
|
Sep22 |
211231 |
1295.75 |
1302.25 |
1293.50 |
1294.25 |
+1.00 |
1,511 |
6,909 |
-482 |
Hover/Click |
|
Nov22 |
211231 |
1264.50 |
1275.75 |
1264.25 |
1269.25 |
+3.50 |
9,165 |
82,579 |
+81 |
Hover/Click |
|
Jan23 |
211231 |
1266.00 |
1276.00 |
1265.25 |
1269.25 |
+3.25 |
937 |
13,088 |
+201 |
Hover/Click |
|
Mar23 |
211231 |
1255.00 |
1258.75 |
1251.25 |
1252.75 |
+3.50 |
1,099 |
24,507 |
+216 |
Hover/Click |
|
May23 |
211231 |
1249.50 |
1250.00 |
1244.25 |
1244.75 |
+3.25 |
694 |
6,012 |
+242 |
Hover/Click |
|
Jul23 |
211231 |
1248.25 |
1248.25 |
1246.25 |
1246.25 |
+3.25 |
121 |
1,187 |
+28 |
Hover/Click |
|
Aug23 |
211231 |
1238.25 |
1238.25 |
1238.25 |
1238.25 |
+3.25 |
21 |
74 |
+1 |
Hover/Click |
|
Sep23 |
211231 |
1220.75 |
1220.75 |
1220.75 |
1220.75 |
+3.25 |
0 |
162 |
+0 |
Hover/Click |
|
Nov23 |
211231 |
1196.00 |
1200.00 |
1196.00 |
1198.75 |
+3.75 |
141 |
2,212 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
208,975 |
638,366 |
-8,859 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211231 |
414.60 |
419.50 |
411.50 |
411.70 |
-1.90 |
20,265 |
7,518 |
-5,924 |
Hover/Click |
|
Mar22 |
211231 |
403.70 |
407.70 |
398.20 |
399.10 |
-4.60 |
52,641 |
192,135 |
+1,531 |
Hover/Click |
|
May22 |
211231 |
399.50 |
403.60 |
395.90 |
397.10 |
-2.90 |
12,636 |
83,943 |
+887 |
Hover/Click |
|
Jul22 |
211231 |
399.10 |
402.90 |
396.20 |
397.60 |
-1.80 |
8,340 |
50,285 |
+466 |
Hover/Click |
|
Aug22 |
211231 |
397.00 |
399.50 |
393.70 |
394.60 |
-1.50 |
1,232 |
9,082 |
-312 |
Hover/Click |
|
Sep22 |
211231 |
390.60 |
392.20 |
387.30 |
388.00 |
-1.30 |
673 |
8,281 |
-73 |
Hover/Click |
|
Oct22 |
211231 |
381.10 |
384.10 |
380.10 |
380.20 |
-0.70 |
492 |
6,438 |
+63 |
Hover/Click |
|
Dec22 |
211231 |
380.70 |
383.70 |
378.90 |
380.00 |
-0.10 |
3,983 |
20,631 |
+261 |
Hover/Click |
|
Jan23 |
211231 |
378.40 |
380.30 |
375.80 |
377.20 |
+0.30 |
509 |
1,833 |
+50 |
Hover/Click |
|
Mar23 |
211231 |
371.30 |
372.40 |
368.60 |
370.00 |
+0.60 |
385 |
2,041 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
101,633 |
385,719 |
-2,948 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211231 |
55.82 |
56.63 |
55.71 |
56.30 |
+0.45 |
13,818 |
3,823 |
-5,842 |
Hover/Click |
|
Mar22 |
211231 |
56.04 |
56.90 |
55.90 |
56.53 |
+0.45 |
40,990 |
160,701 |
+2,057 |
Hover/Click |
|
May22 |
211231 |
56.04 |
56.94 |
55.95 |
56.57 |
+0.45 |
9,766 |
74,698 |
+601 |
Hover/Click |
|
Jul22 |
211231 |
56.02 |
56.82 |
55.92 |
56.51 |
+0.45 |
8,333 |
59,238 |
-1,193 |
Hover/Click |
|
Aug22 |
211231 |
55.93 |
56.27 |
55.89 |
56.10 |
+0.43 |
1,159 |
8,995 |
+157 |
Hover/Click |
|
Sep22 |
211231 |
55.54 |
55.92 |
55.39 |
55.62 |
+0.37 |
1,062 |
10,716 |
+79 |
Hover/Click |
|
Oct22 |
211231 |
54.84 |
55.41 |
54.63 |
55.22 |
+0.38 |
990 |
9,271 |
-318 |
Hover/Click |
|
Dec22 |
211231 |
54.60 |
55.30 |
54.44 |
55.01 |
+0.41 |
3,832 |
39,678 |
+151 |
Hover/Click |
|
Jan23 |
211231 |
54.67 |
54.92 |
54.67 |
54.77 |
+0.37 |
408 |
1,421 |
+94 |
Hover/Click |
|
Mar23 |
211231 |
54.67 |
54.67 |
54.36 |
54.49 |
+0.35 |
230 |
2,081 |
-44 |
Hover/Click |
| Total Volume and Open Interest |
81,269 |
376,248 |
-4,073 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
211231 |
1077.7 |
1077.7 |
1012.8 |
1012.8 |
-56.0 |
1,254 |
495 |
-632 |
Hover/Click |
|
Mar22 |
211231 |
1016.0 |
1020.0 |
1010.4 |
1012.6 |
-6.3 |
9,847 |
81,222 |
-552 |
Hover/Click |
|
May22 |
211231 |
986.6 |
989.5 |
981.5 |
983.4 |
-5.5 |
2,866 |
52,288 |
-36 |
Hover/Click |
|
Jul22 |
211231 |
933.9 |
937.1 |
931.8 |
933.4 |
-4.1 |
579 |
20,702 |
+70 |
Hover/Click |
|
Nov22 |
211231 |
771.3 |
775.0 |
767.3 |
771.7 |
+0.4 |
454 |
18,316 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
15,006 |
175,889 |
-1,048 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
595.75 |
599.25 |
592.50 |
593.25 |
-2.75 |
117,570 |
753,467 |
-678 |
Hover/Click |
|
May22 |
211231 |
596.25 |
600.50 |
594.25 |
595.00 |
-1.75 |
33,784 |
250,324 |
-1,389 |
Hover/Click |
|
Jul22 |
211231 |
594.50 |
598.50 |
592.75 |
593.50 |
-1.00 |
24,962 |
208,132 |
-784 |
Hover/Click |
|
Sep22 |
211231 |
563.25 |
566.75 |
562.25 |
562.75 |
-0.25 |
7,100 |
84,790 |
+1,270 |
Hover/Click |
|
Dec22 |
211231 |
545.25 |
549.25 |
545.00 |
546.00 |
+0.25 |
13,931 |
194,234 |
-64 |
Hover/Click |
|
Mar23 |
211231 |
555.50 |
556.50 |
552.25 |
553.50 |
+0.50 |
911 |
11,757 |
-35 |
Hover/Click |
|
May23 |
211231 |
556.25 |
557.75 |
556.00 |
556.50 |
+0.75 |
108 |
1,388 |
+74 |
Hover/Click |
|
Jul23 |
211231 |
554.00 |
557.00 |
554.00 |
555.50 |
+0.50 |
186 |
7,762 |
+93 |
Hover/Click |
|
Sep23 |
211231 |
510.50 |
510.50 |
510.50 |
510.50 |
+1.25 |
52 |
397 |
+35 |
Hover/Click |
|
Dec23 |
211231 |
502.00 |
503.75 |
502.00 |
502.00 |
+1.25 |
105 |
7,493 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
198,709 |
1,521,245 |
-1,447 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
782.50 |
787.75 |
769.50 |
770.75 |
-9.00 |
40,941 |
170,376 |
-2,593 |
Hover/Click |
|
May22 |
211231 |
784.25 |
790.50 |
772.50 |
774.25 |
-8.75 |
11,064 |
46,962 |
-370 |
Hover/Click |
|
Jul22 |
211231 |
776.75 |
782.00 |
763.75 |
764.50 |
-9.75 |
6,732 |
69,042 |
-71 |
Hover/Click |
|
Sep22 |
211231 |
779.00 |
782.25 |
765.50 |
766.50 |
-9.25 |
1,356 |
21,507 |
-136 |
Hover/Click |
|
Dec22 |
211231 |
782.00 |
786.00 |
768.50 |
770.00 |
-9.00 |
1,236 |
34,184 |
-61 |
Hover/Click |
|
Mar23 |
211231 |
784.25 |
787.50 |
769.00 |
771.75 |
-9.00 |
180 |
5,926 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
61,589 |
353,262 |
-3,177 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
813.00 |
820.25 |
798.50 |
801.50 |
-11.25 |
15,162 |
118,604 |
-850 |
Hover/Click |
|
May22 |
211231 |
813.25 |
819.50 |
799.50 |
802.00 |
-11.50 |
6,337 |
32,318 |
+204 |
Hover/Click |
|
Jul22 |
211231 |
806.75 |
814.75 |
794.50 |
797.75 |
-9.50 |
5,375 |
41,163 |
+430 |
Hover/Click |
|
Sep22 |
211231 |
806.75 |
813.75 |
797.25 |
799.25 |
-9.25 |
1,324 |
12,720 |
-530 |
Hover/Click |
|
Dec22 |
211231 |
810.00 |
815.00 |
800.00 |
802.25 |
-9.50 |
502 |
12,325 |
+121 |
Hover/Click |
|
Mar23 |
211231 |
802.75 |
802.75 |
802.75 |
802.75 |
-9.50 |
89 |
1,116 |
+7 |
Hover/Click |
|
May23 |
211231 |
789.00 |
789.00 |
789.00 |
789.00 |
-9.25 |
3 |
170 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
28,797 |
219,796 |
-617 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
991.50 |
998.25 |
979.00 |
982.00 |
-9.50 |
3,671 |
44,885 |
-383 |
Hover/Click |
|
May22 |
211231 |
989.75 |
990.75 |
974.00 |
976.25 |
-8.75 |
1,414 |
15,267 |
-153 |
Hover/Click |
|
Jul22 |
211231 |
974.25 |
974.25 |
957.75 |
960.50 |
-7.00 |
562 |
4,673 |
+103 |
Hover/Click |
|
Sep22 |
211231 |
916.00 |
921.50 |
906.75 |
908.50 |
-8.25 |
210 |
6,931 |
+81 |
Hover/Click |
|
Dec22 |
211231 |
904.50 |
904.50 |
899.75 |
899.75 |
-9.50 |
33 |
1,646 |
+13 |
Hover/Click |
|
Mar23 |
211231 |
893.50 |
893.50 |
893.50 |
893.50 |
-5.75 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,890 |
73,427 |
-339 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
690.75 |
692.00 |
677.75 |
683.00 |
-3.50 |
198 |
3,216 |
+6 |
Hover/Click |
|
May22 |
211231 |
650.00 |
650.00 |
646.00 |
649.75 |
-0.25 |
25 |
467 |
-5 |
Hover/Click |
|
Jul22 |
211231 |
604.75 |
605.25 |
602.25 |
605.25 |
-3.50 |
6 |
292 |
+1 |
Hover/Click |
|
Sep22 |
211231 |
534.00 |
534.00 |
530.25 |
530.25 |
-1.00 |
10 |
207 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
253 |
4,383 |
+0 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
211231 |
14.64 |
14.64 |
14.63 |
14.63 |
+0.06 |
250 |
334 |
-163 |
Hover/Click |
|
Mar22 |
211231 |
14.84 |
14.87 |
14.78 |
14.85 |
+0.06 |
1,336 |
6,751 |
+28 |
Hover/Click |
|
May22 |
211231 |
14.99 |
14.99 |
14.98 |
14.98 |
+0.06 |
39 |
152 |
+29 |
Hover/Click |
|
Jul22 |
211231 |
15.05 |
15.07 |
15.05 |
15.07 |
+0.08 |
32 |
61 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
1,677 |
7,443 |
-76 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec21 |
211231 |
139.050 |
139.300 |
138.000 |
138.900 |
-0.150 |
672 |
461 |
-569 |
Hover/Click |
|
Feb22 |
211231 |
139.985 |
139.985 |
139.435 |
139.700 |
-0.285 |
26,245 |
118,074 |
-909 |
Hover/Click |
|
Apr22 |
211231 |
145.000 |
145.150 |
144.500 |
144.830 |
-0.050 |
15,111 |
91,851 |
+3,522 |
Hover/Click |
|
Jun22 |
211231 |
139.000 |
139.550 |
138.700 |
139.200 |
+0.120 |
10,046 |
63,425 |
+643 |
Hover/Click |
|
Aug22 |
211231 |
137.830 |
138.450 |
137.600 |
138.200 |
+0.300 |
5,446 |
26,092 |
-101 |
Hover/Click |
|
Oct22 |
211231 |
141.100 |
141.700 |
140.800 |
141.630 |
+0.530 |
2,208 |
9,778 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
60,483 |
315,753 |
+2,791 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
211231 |
166.500 |
167.550 |
165.935 |
166.880 |
+0.550 |
1,965 |
5,420 |
-352 |
Hover/Click |
|
Mar22 |
211231 |
169.250 |
170.830 |
168.600 |
169.950 |
+0.950 |
7,856 |
17,478 |
-624 |
Hover/Click |
|
Apr22 |
211231 |
171.900 |
173.330 |
171.300 |
172.750 |
+0.900 |
2,307 |
4,901 |
+117 |
Hover/Click |
|
May22 |
211231 |
173.700 |
174.830 |
172.900 |
174.400 |
+0.750 |
1,128 |
4,721 |
+278 |
Hover/Click |
|
Aug22 |
211231 |
181.450 |
182.600 |
180.900 |
182.485 |
+1.000 |
683 |
4,981 |
+259 |
Hover/Click |
|
Sep22 |
211231 |
181.830 |
183.000 |
181.750 |
183.000 |
+1.350 |
183 |
967 |
+44 |
Hover/Click |
|
Oct22 |
211231 |
182.000 |
182.750 |
181.935 |
182.750 |
+0.600 |
122 |
325 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
14,289 |
39,017 |
-243 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
211231 |
83.250 |
83.550 |
81.200 |
81.480 |
-1.220 |
14,796 |
78,819 |
+1,149 |
Hover/Click |
|
Apr22 |
211231 |
88.130 |
88.550 |
86.480 |
86.730 |
-1.100 |
7,252 |
58,402 |
+1,525 |
Hover/Click |
|
May22 |
211231 |
92.700 |
92.700 |
91.500 |
91.500 |
-0.930 |
27 |
1,615 |
+1 |
|
|
Jun22 |
211231 |
98.450 |
98.930 |
97.330 |
97.550 |
-0.930 |
5,222 |
34,460 |
+157 |
Hover/Click |
|
Jul22 |
211231 |
98.730 |
99.180 |
97.850 |
98.080 |
-0.750 |
1,997 |
14,696 |
+310 |
Hover/Click |
|
Aug22 |
211231 |
98.100 |
98.280 |
97.150 |
97.300 |
-0.650 |
2,084 |
17,741 |
+320 |
Hover/Click |
|
Oct22 |
211231 |
84.100 |
84.380 |
83.730 |
84.000 |
-0.080 |
827 |
9,470 |
+117 |
Hover/Click |
|
Dec22 |
211231 |
77.430 |
77.630 |
77.000 |
77.480 |
+0.180 |
382 |
3,644 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
32,654 |
219,471 |
+3,763 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec21 |
211231 |
18.43 |
18.43 |
18.42 |
18.42 |
-0.01 |
98 |
4,282 |
-27 |
Hover/Click |
|
Jan22 |
211231 |
20.20 |
20.20 |
20.00 |
20.04 |
-0.14 |
416 |
4,245 |
-19 |
Hover/Click |
|
Feb22 |
211231 |
20.75 |
20.75 |
20.64 |
20.72 |
-0.11 |
253 |
4,451 |
+44 |
Hover/Click |
|
Mar22 |
211231 |
20.69 |
20.71 |
20.42 |
20.49 |
-0.30 |
74 |
3,637 |
+19 |
Hover/Click |
|
Apr22 |
211231 |
20.38 |
20.43 |
20.07 |
20.22 |
-0.18 |
64 |
2,449 |
+48 |
Hover/Click |
|
May22 |
211231 |
20.18 |
20.21 |
19.95 |
20.04 |
-0.17 |
23 |
2,335 |
+14 |
Hover/Click |
|
Jun22 |
211231 |
20.05 |
20.05 |
19.85 |
19.97 |
-0.18 |
41 |
2,063 |
+20 |
Hover/Click |
|
Jul22 |
211231 |
19.98 |
20.18 |
19.92 |
20.08 |
-0.21 |
6 |
1,358 |
+0 |
Hover/Click |
|
Aug22 |
211231 |
20.05 |
20.10 |
19.92 |
20.06 |
-0.15 |
7 |
1,349 |
+2 |
Hover/Click |
|
Sep22 |
211231 |
20.03 |
20.06 |
19.88 |
20.00 |
-0.13 |
2 |
1,104 |
+0 |
Hover/Click |
|
Oct22 |
211231 |
19.89 |
20.04 |
19.75 |
19.96 |
-0.18 |
14 |
779 |
+1 |
Hover/Click |
|
Nov22 |
211231 |
19.76 |
19.87 |
19.68 |
19.80 |
-0.06 |
18 |
811 |
+5 |
Hover/Click |
|
Dec22 |
211231 |
19.49 |
19.57 |
19.40 |
19.53 |
-0.08 |
11 |
870 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,034 |
30,254 |
+114 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
2565 |
2565 |
2513 |
2520 |
-39 |
11,564 |
93,813 |
-447 |
Hover/Click |
|
May22 |
211231 |
2588 |
2591 |
2547 |
2553 |
-33 |
5,323 |
48,147 |
+718 |
Hover/Click |
|
Jul22 |
211231 |
2594 |
2595 |
2558 |
2563 |
-27 |
2,359 |
28,924 |
+131 |
Hover/Click |
|
Sep22 |
211231 |
2596 |
2596 |
2559 |
2569 |
-22 |
1,409 |
22,152 |
+329 |
Hover/Click |
|
Dec22 |
211231 |
2567 |
2578 |
2550 |
2560 |
-16 |
474 |
19,133 |
-78 |
Hover/Click |
|
Mar23 |
211231 |
2553 |
2556 |
2537 |
2542 |
-13 |
182 |
14,936 |
+89 |
Hover/Click |
|
May23 |
211231 |
2534 |
2542 |
2530 |
2535 |
-13 |
34 |
5,433 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
21,350 |
234,425 |
+762 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
228.50 |
228.80 |
224.10 |
226.10 |
-2.75 |
8,385 |
117,484 |
-532 |
Hover/Click |
|
May22 |
211231 |
228.05 |
228.60 |
224.10 |
226.00 |
-2.80 |
2,696 |
52,809 |
+456 |
Hover/Click |
|
Jul22 |
211231 |
227.10 |
227.10 |
223.45 |
225.25 |
-2.80 |
2,076 |
31,975 |
-353 |
Hover/Click |
|
Sep22 |
211231 |
225.55 |
225.65 |
222.60 |
224.50 |
-2.70 |
1,487 |
19,620 |
+207 |
Hover/Click |
|
Dec22 |
211231 |
223.85 |
223.85 |
221.05 |
223.15 |
-2.55 |
324 |
21,915 |
+56 |
Hover/Click |
|
Mar23 |
211231 |
221.90 |
222.75 |
221.00 |
222.60 |
-2.50 |
74 |
8,898 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
15,153 |
261,073 |
-190 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan22 |
211231 |
139.65 |
146.75 |
139.50 |
146.30 |
+6.50 |
165 |
604 |
-96 |
Hover/Click |
|
Mar22 |
211231 |
139.65 |
140.35 |
137.80 |
139.95 |
+0.95 |
977 |
8,689 |
+122 |
Hover/Click |
|
May22 |
211231 |
139.30 |
139.35 |
138.50 |
139.35 |
+1.25 |
46 |
1,254 |
+4 |
Hover/Click |
|
Jul22 |
211231 |
139.90 |
139.90 |
139.90 |
139.90 |
+1.25 |
0 |
139 |
+0 |
Hover/Click |
|
Sep22 |
211231 |
141.00 |
141.00 |
141.00 |
141.00 |
+1.25 |
0 |
2 |
+0 |
Hover/Click |
|
Nov22 |
211231 |
141.40 |
141.40 |
141.40 |
141.40 |
+1.25 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,188 |
10,690 |
+30 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
18.78 |
18.98 |
18.75 |
18.88 |
+0.10 |
28,388 |
335,076 |
+944 |
Hover/Click |
|
May22 |
211231 |
18.49 |
18.67 |
18.47 |
18.60 |
+0.11 |
14,272 |
153,309 |
+1,003 |
Hover/Click |
|
Jul22 |
211231 |
18.27 |
18.43 |
18.24 |
18.39 |
+0.13 |
8,270 |
119,246 |
+1,668 |
Hover/Click |
|
Oct22 |
211231 |
18.23 |
18.39 |
18.21 |
18.36 |
+0.14 |
4,354 |
114,069 |
+810 |
Hover/Click |
|
Mar23 |
211231 |
18.26 |
18.44 |
18.25 |
18.43 |
+0.17 |
694 |
56,012 |
+188 |
Hover/Click |
|
May23 |
211231 |
17.54 |
17.63 |
17.46 |
17.63 |
+0.16 |
193 |
27,629 |
-47 |
Hover/Click |
|
Jul23 |
211231 |
17.00 |
17.10 |
16.92 |
17.10 |
+0.17 |
104 |
26,753 |
+37 |
Hover/Click |
|
Oct23 |
211231 |
16.63 |
16.84 |
16.59 |
16.79 |
+0.23 |
56 |
22,083 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
56,365 |
868,866 |
+4,604 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
1714 |
1716 |
1692 |
1701 |
-9 |
3,361 |
67,957 |
-1,276 |
Hover/Click |
|
May22 |
211231 |
1733 |
1738 |
1720 |
1726 |
-8 |
5,271 |
41,090 |
+309 |
Hover/Click |
|
Jul22 |
211231 |
1729 |
1734 |
1719 |
1725 |
-7 |
990 |
34,695 |
+200 |
Hover/Click |
|
Sep22 |
211231 |
1725 |
1729 |
1715 |
1724 |
-5 |
862 |
40,986 |
+161 |
Hover/Click |
|
Dec22 |
211231 |
1720 |
1725 |
1712 |
1722 |
-3 |
504 |
50,170 |
+355 |
Hover/Click |
|
Mar23 |
211231 |
1703 |
1711 |
1701 |
1710 |
-1 |
1,246 |
24,227 |
+799 |
Hover/Click |
|
May23 |
211231 |
1712 |
1712 |
1712 |
1712 |
-1 |
347 |
7,962 |
+182 |
Hover/Click |
| Total Volume and Open Interest |
12,859 |
275,884 |
+904 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
496.50 |
499.80 |
495.00 |
497.10 |
+2.40 |
2,410 |
29,075 |
+523 |
Hover/Click |
|
May22 |
211231 |
491.40 |
494.70 |
490.90 |
493.30 |
+2.50 |
816 |
11,695 |
+257 |
Hover/Click |
|
Aug22 |
211231 |
489.90 |
491.10 |
487.20 |
489.90 |
+3.30 |
211 |
8,050 |
-54 |
Hover/Click |
|
Oct22 |
211231 |
483.90 |
485.40 |
481.70 |
484.30 |
+3.90 |
53 |
7,645 |
-29 |
Hover/Click |
|
Dec22 |
211231 |
483.90 |
485.20 |
483.00 |
485.20 |
+4.80 |
0 |
1,986 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
3,491 |
60,028 |
+806 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
114.00 |
114.49 |
112.36 |
112.60 |
-1.74 |
12,202 |
120,136 |
+945 |
Hover/Click |
|
May22 |
211231 |
111.32 |
111.64 |
109.94 |
110.48 |
-0.96 |
5,792 |
51,982 |
+1,104 |
Hover/Click |
|
Jul22 |
211231 |
108.19 |
108.49 |
106.97 |
107.88 |
-0.31 |
2,309 |
26,010 |
+597 |
Hover/Click |
|
Oct22 |
211231 |
97.39 |
97.39 |
97.39 |
97.39 |
+0.05 |
2 |
44 |
+0 |
Hover/Click |
|
Dec22 |
211231 |
92.00 |
92.75 |
91.80 |
92.65 |
+0.36 |
846 |
32,861 |
+76 |
Hover/Click |
|
Mar23 |
211231 |
89.26 |
89.42 |
89.25 |
89.42 |
+0.33 |
32 |
2,296 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
21,207 |
237,609 |
+2,759 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
211231 |
1145.0 |
1151.0 |
1127.7 |
1147.9 |
-9.8 |
185 |
654 |
-67 |
|
|
Mar22 |
211231 |
1140.2 |
1152.8 |
1117.0 |
1142.9 |
+1.0 |
305 |
1,463 |
+87 |
|
|
May22 |
211231 |
1069.3 |
1069.3 |
1030.4 |
1056.5 |
-3.0 |
34 |
194 |
+5 |
|
|
Jul22 |
211231 |
1000.0 |
1000.0 |
1000.0 |
1000.0 |
unch |
3 |
45 |
-1 |
|
|
Sep22 |
211231 |
991.9 |
991.9 |
991.9 |
991.9 |
unch |
3 |
26 |
+3 |
|
|
Nov22 |
211231 |
996.9 |
996.9 |
996.9 |
996.9 |
unch |
0 |
1 |
+0 |
|
|
Jan23 |
211231 |
996.9 |
996.9 |
996.9 |
996.9 |
unch |
|
|
|
|
| Total Volume and Open Interest |
530 |
2,383 |
+27 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb22 |
211231 |
76.66 |
77.08 |
74.95 |
75.21 |
-1.78 |
283,557 |
292,361 |
+2,410 |
Hover/Click |
|
Mar22 |
211231 |
76.12 |
76.68 |
74.63 |
74.88 |
-1.73 |
78,605 |
245,777 |
-1,363 |
Hover/Click |
|
Apr22 |
211231 |
75.72 |
76.20 |
74.22 |
74.45 |
-1.68 |
33,891 |
96,152 |
-20 |
Hover/Click |
|
May22 |
211231 |
75.19 |
75.65 |
73.73 |
73.94 |
-1.64 |
16,888 |
79,236 |
+839 |
Hover/Click |
|
Jun22 |
211231 |
74.65 |
75.07 |
73.19 |
73.37 |
-1.62 |
38,199 |
167,726 |
+2,588 |
Hover/Click |
|
Jul22 |
211231 |
74.00 |
74.40 |
72.64 |
72.78 |
-1.59 |
11,100 |
61,921 |
-2,143 |
Hover/Click |
|
Aug22 |
211231 |
73.61 |
73.61 |
72.04 |
72.17 |
-1.59 |
8,755 |
58,930 |
-92 |
Hover/Click |
|
Sep22 |
211231 |
72.40 |
73.09 |
71.47 |
71.56 |
-1.58 |
9,238 |
71,241 |
-3,294 |
Hover/Click |
|
Oct22 |
211231 |
72.19 |
72.19 |
70.97 |
70.97 |
-1.59 |
3,315 |
42,671 |
-55 |
Hover/Click |
|
Nov22 |
211231 |
71.88 |
71.88 |
70.34 |
70.38 |
-1.61 |
3,458 |
50,159 |
-230 |
Hover/Click |
|
Dec22 |
211231 |
70.90 |
71.46 |
69.78 |
69.83 |
-1.61 |
21,368 |
203,484 |
+2,356 |
Hover/Click |
|
Jan23 |
211231 |
70.14 |
70.45 |
69.25 |
69.28 |
-1.61 |
1,654 |
38,506 |
+926 |
Hover/Click |
|
Feb23 |
211231 |
68.76 |
68.76 |
68.76 |
68.76 |
-1.61 |
1,550 |
32,437 |
+74 |
Hover/Click |
|
Mar23 |
211231 |
68.28 |
68.28 |
68.28 |
68.28 |
-1.59 |
2,435 |
31,963 |
-881 |
Hover/Click |
|
Apr23 |
211231 |
67.84 |
67.84 |
67.84 |
67.84 |
-1.56 |
862 |
22,347 |
+357 |
Hover/Click |
|
May23 |
211231 |
67.42 |
67.42 |
67.42 |
67.42 |
-1.55 |
154 |
16,151 |
-69 |
Hover/Click |
| Total Volume and Open Interest |
530,641 |
1,870,772 |
+3,433 |
|
| e-miNY Crude Oil(NYM) |
|
Feb22 |
211231 |
76.600 |
77.075 |
74.975 |
75.200 |
-1.800 |
12,994 |
2,837 |
-58 |
|
|
Mar22 |
211231 |
76.000 |
76.675 |
74.625 |
74.875 |
-1.725 |
1,167 |
926 |
+17 |
|
|
Apr22 |
211231 |
75.600 |
76.075 |
74.100 |
74.450 |
-1.675 |
31 |
70 |
-2 |
|
|
May22 |
211231 |
74.500 |
74.500 |
73.550 |
73.950 |
-1.625 |
1 |
66 |
+1 |
|
|
Jun22 |
211231 |
74.200 |
74.350 |
73.350 |
73.375 |
-1.625 |
6 |
159 |
+0 |
|
|
Jul22 |
211231 |
73.750 |
73.825 |
72.775 |
72.775 |
-1.600 |
0 |
20 |
+0 |
|
|
Aug22 |
211231 |
72.175 |
72.175 |
72.175 |
72.175 |
-1.575 |
2 |
4 |
-2 |
|
|
Sep22 |
211231 |
71.550 |
71.550 |
71.550 |
71.550 |
-1.600 |
0 |
8 |
+0 |
|
|
Oct22 |
211231 |
70.975 |
70.975 |
70.975 |
70.975 |
-1.575 |
2 |
7 |
+0 |
|
|
Nov22 |
211231 |
70.375 |
70.375 |
70.375 |
70.375 |
-1.625 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
14,220 |
4,351 |
-44 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan22 |
211231 |
237.00 |
237.73 |
232.48 |
233.01 |
-6.58 |
16,252 |
7,534 |
-6,882 |
Hover/Click |
|
Feb22 |
211231 |
237.30 |
238.71 |
231.55 |
232.53 |
-6.10 |
44,957 |
97,283 |
+5,323 |
Hover/Click |
|
Mar22 |
211231 |
234.64 |
236.80 |
229.85 |
230.84 |
-5.91 |
16,693 |
45,769 |
+1,126 |
Hover/Click |
|
Apr22 |
211231 |
232.28 |
234.00 |
227.91 |
228.48 |
-5.85 |
6,828 |
28,788 |
+407 |
Hover/Click |
|
May22 |
211231 |
231.96 |
231.96 |
226.09 |
226.87 |
-5.76 |
3,427 |
14,734 |
+430 |
Hover/Click |
|
Jun22 |
211231 |
229.80 |
231.40 |
225.00 |
225.76 |
-5.63 |
3,721 |
28,193 |
+148 |
Hover/Click |
|
Jul22 |
211231 |
227.32 |
229.12 |
224.70 |
225.19 |
-5.53 |
946 |
9,825 |
-74 |
Hover/Click |
|
Aug22 |
211231 |
228.07 |
228.26 |
224.49 |
224.78 |
-5.47 |
524 |
6,309 |
-12 |
Hover/Click |
|
Sep22 |
211231 |
228.05 |
228.05 |
224.16 |
224.63 |
-5.37 |
839 |
8,651 |
+55 |
Hover/Click |
|
Oct22 |
211231 |
227.26 |
227.26 |
224.51 |
224.51 |
-5.30 |
371 |
5,294 |
-45 |
Hover/Click |
|
Nov22 |
211231 |
227.78 |
227.78 |
224.30 |
224.30 |
-5.27 |
494 |
4,704 |
+11 |
Hover/Click |
|
Dec22 |
211231 |
226.00 |
227.84 |
223.62 |
223.92 |
-5.25 |
1,028 |
19,696 |
+55 |
Hover/Click |
|
Jan23 |
211231 |
223.55 |
223.55 |
223.55 |
223.55 |
-5.21 |
51 |
4,185 |
+12 |
Hover/Click |
|
Feb23 |
211231 |
222.76 |
222.76 |
222.76 |
222.76 |
-5.15 |
14 |
1,033 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
96,350 |
297,846 |
+572 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan22 |
211231 |
227.55 |
228.62 |
222.15 |
222.85 |
-6.83 |
18,747 |
8,284 |
-5,333 |
Hover/Click |
|
Feb22 |
211231 |
228.15 |
229.36 |
220.65 |
222.46 |
-6.68 |
49,319 |
114,627 |
+2,648 |
Hover/Click |
|
Mar22 |
211231 |
227.53 |
229.23 |
221.41 |
222.86 |
-6.35 |
21,187 |
47,804 |
+818 |
Hover/Click |
|
Apr22 |
211231 |
237.20 |
239.40 |
231.76 |
233.14 |
-6.12 |
7,971 |
29,200 |
+924 |
Hover/Click |
|
May22 |
211231 |
236.00 |
238.50 |
231.84 |
232.41 |
-5.95 |
3,805 |
14,965 |
+216 |
Hover/Click |
|
Jun22 |
211231 |
235.00 |
236.50 |
230.10 |
230.67 |
-5.78 |
3,969 |
19,596 |
-105 |
Hover/Click |
|
Jul22 |
211231 |
231.66 |
234.00 |
227.00 |
228.21 |
-5.71 |
2,139 |
12,537 |
+488 |
Hover/Click |
|
Aug22 |
211231 |
228.50 |
230.25 |
224.50 |
225.22 |
-5.70 |
1,112 |
5,486 |
+95 |
Hover/Click |
|
Sep22 |
211231 |
225.60 |
225.86 |
221.27 |
221.58 |
-5.71 |
1,696 |
13,308 |
+350 |
Hover/Click |
|
Oct22 |
211231 |
211.98 |
211.98 |
207.68 |
207.87 |
-5.74 |
756 |
4,949 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
112,760 |
291,385 |
+563 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
211231 |
222.50 |
222.50 |
222.46 |
222.50 |
-6.64 |
0 |
1 |
+0 |
|
|
Mar22 |
211231 |
222.90 |
222.90 |
222.86 |
222.90 |
-6.31 |
|
|
|
|
|
Apr22 |
211231 |
233.10 |
233.14 |
233.10 |
233.10 |
-6.16 |
|
|
|
|
|
May22 |
211231 |
232.40 |
232.41 |
232.40 |
232.40 |
-5.96 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
211231 |
3.589 |
3.794 |
3.572 |
3.730 |
+0.169 |
141,906 |
124,511 |
-7,537 |
Hover/Click |
|
Mar22 |
211231 |
3.456 |
3.627 |
3.449 |
3.557 |
+0.122 |
52,783 |
252,146 |
-1,130 |
Hover/Click |
|
Apr22 |
211231 |
3.434 |
3.566 |
3.411 |
3.507 |
+0.107 |
30,173 |
83,719 |
+454 |
Hover/Click |
|
May22 |
211231 |
3.468 |
3.590 |
3.450 |
3.525 |
+0.094 |
27,153 |
111,719 |
+800 |
Hover/Click |
|
Jun22 |
211231 |
3.515 |
3.638 |
3.515 |
3.579 |
+0.093 |
9,561 |
52,295 |
-336 |
Hover/Click |
|
Jul22 |
211231 |
3.568 |
3.702 |
3.563 |
3.638 |
+0.092 |
7,496 |
43,347 |
+525 |
Hover/Click |
|
Aug22 |
211231 |
3.604 |
3.714 |
3.594 |
3.657 |
+0.093 |
4,110 |
32,245 |
+114 |
Hover/Click |
|
Sep22 |
211231 |
3.567 |
3.705 |
3.567 |
3.645 |
+0.093 |
3,623 |
47,302 |
+751 |
Hover/Click |
|
Oct22 |
211231 |
3.612 |
3.734 |
3.610 |
3.676 |
+0.093 |
9,581 |
74,953 |
+594 |
Hover/Click |
|
Nov22 |
211231 |
3.721 |
3.836 |
3.721 |
3.786 |
+0.094 |
1,500 |
35,071 |
+132 |
Hover/Click |
|
Dec22 |
211231 |
3.924 |
4.025 |
3.914 |
3.983 |
+0.092 |
1,790 |
36,443 |
+342 |
Hover/Click |
|
Jan23 |
211231 |
4.056 |
4.141 |
4.017 |
4.090 |
+0.089 |
3,897 |
40,434 |
+896 |
Hover/Click |
|
Feb23 |
211231 |
3.923 |
4.007 |
3.921 |
3.980 |
+0.083 |
804 |
11,396 |
-136 |
Hover/Click |
|
Mar23 |
211231 |
3.643 |
3.725 |
3.636 |
3.686 |
+0.069 |
1,974 |
27,463 |
+119 |
Hover/Click |
|
Apr23 |
211231 |
3.123 |
3.135 |
3.099 |
3.109 |
+0.038 |
1,735 |
19,769 |
+355 |
Hover/Click |
|
May23 |
211231 |
3.062 |
3.062 |
3.039 |
3.039 |
+0.026 |
972 |
12,981 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
300,981 |
1,103,210 |
-7,322 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
78.81 |
79.68 |
77.55 |
77.78 |
-1.75 |
255,372 |
537,753 |
+27,564 |
Hover/Click |
|
Apr22 |
211231 |
78.41 |
79.21 |
77.12 |
77.35 |
-1.73 |
84,998 |
237,198 |
+9,782 |
Hover/Click |
|
May22 |
211231 |
77.95 |
78.72 |
76.69 |
76.90 |
-1.71 |
36,078 |
141,771 |
+2,796 |
Hover/Click |
|
Jun22 |
211231 |
77.44 |
78.19 |
76.20 |
76.39 |
-1.69 |
45,504 |
198,237 |
+3,368 |
Hover/Click |
|
Jul22 |
211231 |
77.00 |
77.58 |
75.67 |
75.84 |
-1.68 |
16,390 |
85,476 |
+2,111 |
Hover/Click |
|
Aug22 |
211231 |
76.47 |
77.04 |
75.17 |
75.32 |
-1.67 |
8,468 |
53,507 |
-663 |
Hover/Click |
|
Sep22 |
211231 |
75.93 |
76.44 |
74.64 |
74.80 |
-1.66 |
10,333 |
74,542 |
+215 |
Hover/Click |
|
Oct22 |
211231 |
75.43 |
75.99 |
74.18 |
74.31 |
-1.64 |
5,655 |
31,046 |
+624 |
Hover/Click |
|
Nov22 |
211231 |
75.42 |
75.44 |
73.78 |
73.83 |
-1.62 |
3,322 |
40,169 |
+427 |
Hover/Click |
|
Dec22 |
211231 |
74.47 |
75.02 |
73.23 |
73.35 |
-1.61 |
23,941 |
211,115 |
-733 |
Hover/Click |
|
Jan23 |
211231 |
73.77 |
73.77 |
72.88 |
72.88 |
-1.60 |
1,610 |
28,497 |
+56 |
Hover/Click |
|
Feb23 |
211231 |
72.45 |
72.45 |
72.45 |
72.45 |
-1.57 |
1,026 |
28,728 |
+243 |
Hover/Click |
|
Mar23 |
211231 |
72.08 |
72.08 |
72.08 |
72.08 |
-1.55 |
334 |
23,674 |
+70 |
Hover/Click |
|
Apr23 |
211231 |
71.74 |
71.74 |
71.74 |
71.74 |
-1.53 |
137 |
8,941 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
572,990 |
2,168,031 |
+3,453 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
211231 |
675.50 |
683.00 |
663.25 |
667.00 |
-10.75 |
38,325 |
84,914 |
-4,210 |
Hover/Click |
|
Feb22 |
211231 |
674.75 |
682.25 |
662.50 |
666.25 |
-10.75 |
47,676 |
133,371 |
+1,888 |
Hover/Click |
|
Mar22 |
211231 |
671.75 |
678.50 |
659.50 |
663.00 |
-10.75 |
25,823 |
102,568 |
+740 |
Hover/Click |
|
Apr22 |
211231 |
666.00 |
673.50 |
655.50 |
658.75 |
-10.50 |
6,317 |
31,719 |
+271 |
Hover/Click |
|
May22 |
211231 |
662.00 |
669.75 |
652.00 |
655.00 |
-10.25 |
4,226 |
32,915 |
+493 |
Hover/Click |
|
Jun22 |
211231 |
660.00 |
666.25 |
648.50 |
651.75 |
-10.00 |
8,749 |
76,543 |
+626 |
Hover/Click |
|
Jul22 |
211231 |
658.75 |
662.50 |
647.50 |
649.25 |
-9.75 |
1,946 |
20,244 |
+288 |
Hover/Click |
|
Aug22 |
211231 |
657.50 |
657.50 |
646.25 |
647.75 |
-9.75 |
555 |
14,426 |
-8 |
Hover/Click |
|
Sep22 |
211231 |
654.00 |
656.25 |
645.25 |
646.75 |
-9.75 |
1,239 |
17,690 |
-145 |
Hover/Click |
|
Oct22 |
211231 |
653.25 |
655.00 |
645.25 |
646.25 |
-9.75 |
512 |
14,284 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
139,736 |
635,179 |
+828 |
|
| Ethanol(CBOT) |
|
Jan22 |
211231 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
|
Feb22 |
211231 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
211231 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
211231 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
211231 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
211231 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
211231 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
211231 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
211231 |
76.27 |
77.05 |
74.97 |
75.21 |
-1.78 |
15,917 |
37,874 |
-663 |
Hover/Click |
|
Mar22 |
211231 |
75.90 |
76.63 |
74.64 |
74.88 |
-1.73 |
29,283 |
52,321 |
-578 |
Hover/Click |
|
Apr22 |
211231 |
75.25 |
75.99 |
74.25 |
74.45 |
-1.68 |
10,791 |
18,556 |
+562 |
Hover/Click |
|
May22 |
211231 |
75.21 |
75.21 |
73.75 |
73.94 |
-1.64 |
4,256 |
12,316 |
+294 |
Hover/Click |
|
Jun22 |
211231 |
74.63 |
74.67 |
73.21 |
73.37 |
-1.62 |
13,840 |
68,064 |
+156 |
Hover/Click |
|
Jul22 |
211231 |
73.87 |
73.89 |
72.64 |
72.78 |
-1.59 |
1,450 |
8,394 |
-44 |
Hover/Click |
|
Aug22 |
211231 |
72.62 |
72.62 |
72.05 |
72.17 |
-1.59 |
735 |
8,222 |
-34 |
Hover/Click |
|
Sep22 |
211231 |
72.55 |
72.90 |
71.44 |
71.56 |
-1.58 |
2,939 |
19,173 |
-1,166 |
Hover/Click |
|
Oct22 |
211231 |
72.25 |
72.25 |
70.97 |
70.97 |
-1.59 |
244 |
7,030 |
+0 |
Hover/Click |
|
Nov22 |
211231 |
70.90 |
70.95 |
70.38 |
70.38 |
-1.61 |
196 |
8,126 |
+17 |
Hover/Click |
|
Dec22 |
211231 |
71.10 |
71.10 |
69.77 |
69.83 |
-1.61 |
4,140 |
82,527 |
+258 |
Hover/Click |
|
Jan23 |
211231 |
69.28 |
69.28 |
69.28 |
69.28 |
-1.61 |
48 |
3,680 |
+12 |
Hover/Click |
|
Feb23 |
211231 |
68.76 |
68.76 |
68.76 |
68.76 |
-1.61 |
11 |
2,044 |
+0 |
Hover/Click |
|
Mar23 |
211231 |
68.28 |
68.28 |
68.28 |
68.28 |
-1.59 |
16 |
7,423 |
+0 |
Hover/Click |
|
Apr23 |
211231 |
67.84 |
67.84 |
67.84 |
67.84 |
-1.56 |
30 |
1,758 |
+26 |
Hover/Click |
|
May23 |
211231 |
67.42 |
67.42 |
67.42 |
67.42 |
-1.55 |
28 |
1,438 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
86,308 |
425,647 |
-1,204 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
95.965 |
96.105 |
95.575 |
95.592 |
-0.372 |
16,539 |
57,070 |
+30 |
Hover/Click |
|
Jun22 |
211231 |
95.915 |
96.000 |
95.552 |
95.552 |
-0.368 |
67 |
830 |
+1 |
Hover/Click |
|
Sep22 |
211231 |
95.500 |
95.500 |
95.438 |
95.438 |
-0.387 |
1 |
13 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
16,607 |
57,924 |
+32 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
72.49 |
72.79 |
72.46 |
72.78 |
+0.20 |
52,794 |
181,809 |
-157 |
Hover/Click |
|
Jun22 |
211231 |
72.61 |
72.81 |
72.61 |
72.81 |
+0.21 |
74 |
259 |
-42 |
Hover/Click |
|
Sep22 |
211231 |
72.82 |
72.82 |
72.82 |
72.82 |
+0.20 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,944 |
182,939 |
-213 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
134.96 |
135.47 |
134.62 |
135.31 |
+0.26 |
75,955 |
201,289 |
+777 |
Hover/Click |
|
Jun22 |
211231 |
134.94 |
135.22 |
134.63 |
135.22 |
+0.26 |
39 |
1,396 |
+3 |
Hover/Click |
|
Sep22 |
211231 |
135.09 |
135.09 |
135.09 |
135.09 |
+0.26 |
0 |
323 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,161 |
206,122 |
+744 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
78.47 |
79.22 |
78.41 |
79.05 |
+0.58 |
42,334 |
130,119 |
+477 |
Hover/Click |
|
Jun22 |
211231 |
78.57 |
79.13 |
78.50 |
79.01 |
+0.59 |
14 |
5,599 |
+9 |
Hover/Click |
|
Sep22 |
211231 |
78.93 |
78.93 |
78.92 |
78.92 |
+0.59 |
5 |
339 |
+3 |
Hover/Click |
|
Dec22 |
211231 |
78.50 |
78.82 |
78.50 |
78.82 |
+0.58 |
2 |
1,146 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
42,396 |
139,171 |
+479 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
86.96 |
87.00 |
86.85 |
86.98 |
+0.03 |
77,680 |
202,099 |
+1,591 |
Hover/Click |
|
Jun22 |
211231 |
87.07 |
87.11 |
86.99 |
87.11 |
+0.03 |
7 |
603 |
-4 |
Hover/Click |
|
Sep22 |
211231 |
87.29 |
87.29 |
87.29 |
87.29 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
78,093 |
205,499 |
+1,685 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
109.66 |
110.05 |
109.51 |
109.92 |
+0.29 |
23,033 |
42,886 |
+2,919 |
Hover/Click |
|
Jun22 |
211231 |
110.15 |
110.30 |
110.15 |
110.24 |
+0.29 |
11 |
120 |
+5 |
Hover/Click |
|
Sep22 |
211231 |
110.63 |
110.63 |
110.63 |
110.63 |
+0.29 |
2 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,046 |
43,046 |
+2,924 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
113.40 |
114.04 |
113.20 |
114.03 |
+0.58 |
186,225 |
669,283 |
+14,563 |
Hover/Click |
|
Jun22 |
211231 |
113.58 |
114.30 |
113.52 |
114.29 |
+0.56 |
143 |
4,374 |
+42 |
Hover/Click |
|
Sep22 |
211231 |
114.02 |
114.65 |
114.00 |
114.65 |
+0.57 |
10 |
471 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
189,403 |
686,877 |
+13,604 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
482.75 |
486.00 |
481.50 |
482.63 |
+0.25 |
26,976 |
105,625 |
+3,261 |
Hover/Click |
|
Jun22 |
211231 |
476.13 |
476.13 |
474.13 |
474.13 |
+0.25 |
1 |
35 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,978 |
105,679 |
+3,261 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan22 |
211231 |
179.20 |
179.20 |
179.20 |
179.20 |
unch |
9,919 |
7,987 |
-2,660 |
|
|
Feb22 |
211231 |
178.10 |
178.80 |
177.50 |
178.00 |
+0.05 |
10,706 |
20,762 |
+2,538 |
|
|
Mar22 |
211231 |
177.15 |
177.70 |
176.45 |
176.80 |
+0.10 |
135 |
8,609 |
+103 |
Hover/Click |
|
Apr22 |
211231 |
175.35 |
175.35 |
175.35 |
175.35 |
+0.05 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
20,760 |
37,365 |
-19 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
159~290 |
160~180 |
159~220 |
160~140 |
+0~180 |
258,601 |
1,202,103 |
+61 |
Hover/Click |
|
Jun22 |
211231 |
161~200 |
162~140 |
161~200 |
162~140 |
+0~190 |
74 |
243 |
-38 |
Hover/Click |
|
Sep22 |
211231 |
162~140 |
162~140 |
162~140 |
162~140 |
+0~190 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
258,675 |
1,202,346 |
+23 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
130~140 |
130~185 |
130~100 |
130~150 |
+0~020 |
971,676 |
3,901,019 |
+64,031 |
Hover/Click |
|
Jun22 |
211231 |
130~130 |
130~130 |
130~050 |
130~115 |
+0~020 |
21 |
233 |
+5 |
Hover/Click |
|
Sep22 |
211231 |
130~115 |
130~115 |
130~115 |
130~115 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
971,697 |
3,901,252 |
+64,036 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211231 |
121~180 |
121~184 |
121~176 |
121~176 |
+0~024 |
8,436 |
18,055 |
-4,269 |
Hover/Click |
|
Mar22 |
211231 |
120~300 |
121~010 |
120~274 |
120~312 |
+0~022 |
536,379 |
3,775,121 |
+56,118 |
Hover/Click |
|
Jun22 |
211231 |
120~312 |
120~312 |
120~312 |
120~312 |
+0~022 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
544,815 |
3,793,176 |
+51,849 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec21 |
211231 |
109~145 |
109~145 |
109~145 |
109~145 |
+0~006 |
860 |
10,497 |
+707 |
Hover/Click |
|
Mar22 |
211231 |
109~025 |
109~034 |
109~016 |
109~026 |
+0~006 |
186,878 |
1,943,962 |
-12,538 |
Hover/Click |
|
Jun22 |
211231 |
109~026 |
109~026 |
109~026 |
109~026 |
+0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
187,738 |
1,954,459 |
-11,831 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
99.650 |
99.660 |
99.645 |
99.655 |
+0.005 |
71,857 |
1,095,738 |
+6,164 |
|
|
Jun22 |
211231 |
99.405 |
99.410 |
99.400 |
99.405 |
+0.005 |
61,341 |
929,443 |
+669 |
|
|
Sep22 |
211231 |
99.195 |
99.200 |
99.180 |
99.195 |
+0.005 |
66,160 |
692,683 |
+7,306 |
|
|
Dec22 |
211231 |
98.960 |
98.960 |
98.935 |
98.955 |
unch |
79,957 |
1,198,527 |
+3,629 |
|
|
Mar23 |
211231 |
98.790 |
98.800 |
98.765 |
98.790 |
+0.005 |
85,084 |
955,577 |
+5,953 |
|
|
Jun23 |
211231 |
98.625 |
98.640 |
98.600 |
98.630 |
+0.010 |
70,593 |
715,223 |
-602 |
|
|
Sep23 |
211231 |
98.485 |
98.500 |
98.460 |
98.490 |
+0.015 |
60,541 |
757,781 |
+4,557 |
|
|
Dec23 |
211231 |
98.405 |
98.420 |
98.380 |
98.410 |
+0.015 |
88,821 |
1,170,370 |
+3,921 |
|
|
Mar24 |
211231 |
98.375 |
98.395 |
98.355 |
98.380 |
+0.015 |
56,037 |
466,284 |
+924 |
|
|
Jun24 |
211231 |
98.350 |
98.365 |
98.325 |
98.355 |
+0.015 |
39,642 |
505,446 |
+1,596 |
|
|
Sep24 |
211231 |
98.320 |
98.335 |
98.295 |
98.325 |
+0.015 |
36,870 |
386,560 |
-1,635 |
|
|
Dec24 |
211231 |
98.290 |
98.300 |
98.265 |
98.290 |
+0.010 |
46,733 |
762,812 |
-4,715 |
|
|
Mar25 |
211231 |
98.290 |
98.305 |
98.270 |
98.290 |
+0.010 |
29,106 |
292,151 |
-218 |
|
|
Jun25 |
211231 |
98.285 |
98.300 |
98.265 |
98.290 |
+0.015 |
28,700 |
174,710 |
+4,570 |
|
|
Sep25 |
211231 |
98.275 |
98.295 |
98.260 |
98.280 |
+0.015 |
19,371 |
140,091 |
-1,529 |
|
|
Dec25 |
211231 |
98.255 |
98.275 |
98.235 |
98.260 |
+0.020 |
22,199 |
176,634 |
+892 |
|
|
Mar26 |
211231 |
98.240 |
98.255 |
98.220 |
98.245 |
+0.020 |
14,504 |
78,832 |
-670 |
|
|
Jun26 |
211231 |
98.215 |
98.230 |
98.190 |
98.220 |
+0.020 |
17,063 |
72,058 |
+1,608 |
|
| Total Volume and Open Interest |
955,930 |
11,197,077 |
+46,484 |
|
| Ultra T-Bond(CBOT) |
|
Dec21 |
211221 |
197~09 |
206~22 |
197~09 |
197~21 |
-1~20 |
820 |
4,511 |
-805 |
|
|
Mar22 |
211231 |
195~22 |
197~12 |
195~04 |
197~04 |
+1~18 |
107,425 |
1,246,453 |
-1,679 |
|
|
Jun22 |
211231 |
197~17 |
197~17 |
197~17 |
197~17 |
+1~18 |
|
|
|
|
| Total Volume and Open Interest |
107,425 |
1,246,453 |
-1,679 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec21 |
211221 |
147~090 |
147~140 |
146~130 |
146~145 |
-0~290 |
1,295 |
7,131 |
-883 |
|
|
Mar22 |
211231 |
146~070 |
146~170 |
146~020 |
146~140 |
+0~085 |
188,745 |
1,366,537 |
+2,194 |
|
|
Jun22 |
211231 |
145~180 |
145~180 |
145~180 |
145~180 |
+0~085 |
|
|
|
|
| Total Volume and Open Interest |
188,745 |
1,366,537 |
+2,194 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec21 |
211231 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
875 |
81,291 |
-608 |
|
|
Jan22 |
211231 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
7,114 |
145,210 |
-1,982 |
|
|
Feb22 |
211231 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
7,525 |
152,510 |
+758 |
|
|
Mar22 |
211231 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
2,916 |
64,543 |
+927 |
|
|
Apr22 |
211231 |
99.765 |
99.765 |
99.760 |
99.765 |
+0.005 |
12,746 |
160,541 |
+1,336 |
|
|
May22 |
211231 |
99.690 |
99.690 |
99.680 |
99.685 |
+0.005 |
9,819 |
126,667 |
+2,517 |
|
| Total Volume and Open Interest |
73,268 |
1,370,860 |
+3,960 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
211230 |
151.86 |
151.87 |
151.60 |
151.72 |
-0.17 |
402 |
16,083 |
+208 |
Hover/Click |
|
Jun22 |
211230 |
151.72 |
151.72 |
151.72 |
151.72 |
-0.17 |
|
|
|
Hover/Click |
|
Sep22 |
211230 |
151.72 |
151.72 |
151.72 |
151.72 |
-0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
402 |
16,083 |
+208 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
211230 |
207.02 |
208.16 |
206.36 |
206.74 |
-0.34 |
21,371 |
319,198 |
+1,192 |
|
|
Jun22 |
211230 |
205.04 |
205.04 |
205.04 |
205.04 |
-0.34 |
0 |
2 |
+0 |
|
|
Sep22 |
211230 |
229.74 |
229.74 |
229.74 |
229.74 |
-0.34 |
|
|
|
|
| Total Volume and Open Interest |
21,371 |
319,200 |
+1,192 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211230 |
171.42 |
171.79 |
171.31 |
171.37 |
-0.14 |
189,528 |
1,301,037 |
+11,683 |
Hover/Click |
|
Jun22 |
211230 |
168.81 |
168.81 |
168.48 |
168.48 |
-0.14 |
13 |
82 |
-12 |
Hover/Click |
|
Sep22 |
211230 |
170.63 |
170.63 |
170.63 |
170.63 |
-0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
189,541 |
1,301,119 |
+11,671 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211230 |
133.30 |
133.36 |
133.19 |
133.24 |
-0.04 |
100,292 |
1,383,769 |
+11,011 |
Hover/Click |
|
Jun22 |
211230 |
133.88 |
133.88 |
133.88 |
133.88 |
-0.04 |
0 |
1 |
+0 |
Hover/Click |
|
Sep22 |
211230 |
136.03 |
136.03 |
136.03 |
136.03 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
100,292 |
1,383,770 |
+11,011 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
211230 |
112.04 |
112.05 |
112.01 |
112.03 |
+0.00 |
98,661 |
1,301,248 |
-14,042 |
|
|
Jun22 |
211230 |
111.91 |
111.91 |
111.91 |
111.91 |
+0.01 |
0 |
10 |
+0 |
|
|
Sep22 |
211230 |
113.45 |
113.45 |
113.45 |
113.45 |
+0.00 |
|
|
|
|
| Total Volume and Open Interest |
98,661 |
1,301,258 |
-14,042 |
|
| 3-Mth Euribor(EUREX) |
|
Dec21 |
211213 |
100.603 |
100.603 |
100.603 |
100.603 |
+0.018 |
2 |
1,150 |
-23 |
|
|
Mar22 |
211230 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
211230 |
100.500 |
100.500 |
100.500 |
100.500 |
unch |
0 |
600 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,704 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
124~29 |
125~06 |
124~21 |
124~29 |
+0~04 |
138,287 |
774,838 |
+1,345 |
Hover/Click |
|
Jun22 |
211231 |
127~11 |
127~11 |
127~11 |
127~11 |
+0~04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
138,287 |
774,838 |
-6,851 |
|
| 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 |
211231 |
100.545 |
100.545 |
100.540 |
100.545 |
-0.005 |
46,437 |
337,891 |
+6,797 |
|
|
Jun22 |
211231 |
100.505 |
100.505 |
100.500 |
100.500 |
-0.005 |
36,626 |
370,728 |
+1,526 |
|
|
Sep22 |
211231 |
100.415 |
100.420 |
100.405 |
100.410 |
-0.005 |
44,414 |
455,452 |
-3,377 |
|
| Total Volume and Open Interest |
426,329 |
3,990,243 |
+21,421 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
4,266 |
218,418 |
+1,267 |
|
|
Jun22 |
211231 |
99.61 |
99.62 |
99.57 |
99.60 |
-0.02 |
4,670 |
191,757 |
-3,746 |
|
|
Sep22 |
211231 |
99.29 |
99.31 |
99.26 |
99.29 |
-0.02 |
2,228 |
152,912 |
-2,075 |
|
|
Dec22 |
211231 |
99.02 |
99.03 |
98.98 |
99.00 |
-0.03 |
4,419 |
151,803 |
-845 |
|
|
Mar23 |
211231 |
98.71 |
98.71 |
98.68 |
98.70 |
-0.02 |
1,430 |
101,354 |
-572 |
|
|
Jun23 |
211231 |
98.48 |
98.50 |
98.47 |
98.49 |
-0.02 |
310 |
69,738 |
+60 |
|
|
Sep23 |
211231 |
98.23 |
98.33 |
98.19 |
98.32 |
-0.02 |
342 |
61,441 |
-78 |
|
|
Dec23 |
211231 |
98.10 |
98.23 |
98.10 |
98.23 |
-0.01 |
390 |
16,926 |
+77 |
|
|
Mar24 |
211231 |
98.12 |
98.12 |
98.12 |
98.12 |
-0.01 |
2 |
868 |
+0 |
|
|
Jun24 |
211231 |
98.04 |
98.04 |
98.04 |
98.04 |
-0.01 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
18,057 |
965,521 |
-5,912 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
98.32 |
98.35 |
98.27 |
98.28 |
-0.04 |
39,790 |
1,100,406 |
-6,739 |
|
|
Jun22 |
211231 |
98.28 |
98.28 |
98.28 |
98.28 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
39,790 |
1,100,406 |
-6,739 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
98.84 |
98.86 |
98.80 |
98.82 |
-0.03 |
26,763 |
807,683 |
+1,035 |
|
|
Jun22 |
211231 |
98.82 |
98.82 |
98.82 |
98.82 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
26,763 |
807,683 |
+1,035 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
211231 |
1817.0 |
1831.4 |
1815.4 |
1828.6 |
+14.5 |
138,685 |
377,478 |
-5,309 |
Hover/Click |
|
Apr22 |
211231 |
1819.1 |
1833.6 |
1818.0 |
1831.0 |
+14.4 |
3,236 |
68,129 |
+1,352 |
Hover/Click |
|
Jun22 |
211231 |
1822.0 |
1835.6 |
1820.6 |
1833.4 |
+14.5 |
479 |
25,929 |
+95 |
Hover/Click |
|
Aug22 |
211231 |
1825.0 |
1837.9 |
1822.9 |
1835.9 |
+14.5 |
264 |
11,181 |
-43 |
Hover/Click |
|
Oct22 |
211231 |
1829.1 |
1839.5 |
1829.1 |
1838.2 |
+14.6 |
87 |
5,180 |
+37 |
Hover/Click |
|
Dec22 |
211231 |
1828.7 |
1841.7 |
1828.1 |
1840.9 |
+14.6 |
176 |
13,884 |
-9 |
Hover/Click |
|
Feb23 |
211231 |
1840.1 |
1843.9 |
1840.1 |
1843.9 |
+14.6 |
70 |
1,681 |
+70 |
Hover/Click |
|
Apr23 |
211231 |
1847.1 |
1847.1 |
1847.1 |
1847.1 |
+14.8 |
0 |
27 |
+0 |
Hover/Click |
|
Jun23 |
211231 |
1850.3 |
1850.3 |
1850.3 |
1850.3 |
+14.8 |
0 |
107 |
+0 |
Hover/Click |
|
Aug23 |
211231 |
1853.3 |
1853.3 |
1853.3 |
1853.3 |
+14.8 |
|
|
|
Hover/Click |
|
Oct23 |
211231 |
1856.4 |
1856.4 |
1856.4 |
1856.4 |
+14.8 |
|
|
|
Hover/Click |
|
Dec23 |
211231 |
1859.6 |
1859.6 |
1859.6 |
1859.6 |
+14.8 |
0 |
188 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
143,620 |
504,953 |
-3,959 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
211231 |
2309.5 |
2339.0 |
2307.0 |
2335.2 |
+29.2 |
40,025 |
115,514 |
-1,149 |
Hover/Click |
|
May22 |
211231 |
2310.0 |
2341.0 |
2310.0 |
2338.1 |
+29.0 |
464 |
11,205 |
+45 |
Hover/Click |
|
Jul22 |
211231 |
2323.5 |
2344.0 |
2320.0 |
2341.4 |
+29.0 |
213 |
5,574 |
+20 |
Hover/Click |
|
Sep22 |
211231 |
2328.0 |
2346.5 |
2324.0 |
2345.6 |
+29.2 |
36 |
2,243 |
-14 |
Hover/Click |
|
Dec22 |
211231 |
2328.0 |
2353.5 |
2327.0 |
2353.5 |
+29.2 |
28 |
2,476 |
+2 |
Hover/Click |
|
Mar23 |
211231 |
2363.0 |
2363.0 |
2363.0 |
2363.0 |
+29.2 |
0 |
230 |
+0 |
Hover/Click |
|
May23 |
211231 |
2368.0 |
2368.0 |
2368.0 |
2368.0 |
+29.2 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
41,160 |
139,989 |
-1,257 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
211231 |
962.5 |
965.3 |
949.6 |
964.4 |
+0.8 |
3,280 |
3,068 |
-1,944 |
Hover/Click |
|
Apr22 |
211231 |
963.3 |
968.9 |
948.8 |
966.2 |
+1.6 |
12,167 |
54,451 |
+627 |
Hover/Click |
|
Jul22 |
211231 |
967.7 |
967.7 |
950.0 |
966.6 |
+1.4 |
196 |
1,364 |
+75 |
Hover/Click |
|
Oct22 |
211231 |
966.0 |
968.2 |
966.0 |
968.2 |
+1.7 |
46 |
134 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
15,803 |
59,168 |
-1,185 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
211231 |
1962.00 |
1968.50 |
1855.00 |
1912.10 |
-71.10 |
1,293 |
9,194 |
-99 |
Hover/Click |
|
Jun22 |
211231 |
1945.00 |
1945.00 |
1865.50 |
1912.90 |
-70.10 |
24 |
105 |
+1 |
Hover/Click |
|
Sep22 |
211231 |
1920.30 |
1920.30 |
1920.30 |
1920.30 |
-70.10 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,318 |
9,304 |
-99 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
211231 |
438.95 |
447.40 |
438.20 |
446.35 |
+7.10 |
43,341 |
110,908 |
-1,238 |
Hover/Click |
|
May22 |
211231 |
438.25 |
446.35 |
437.60 |
445.35 |
+6.80 |
4,671 |
27,675 |
-447 |
Hover/Click |
|
Jul22 |
211231 |
438.00 |
445.40 |
437.00 |
444.25 |
+6.55 |
1,837 |
17,575 |
+385 |
Hover/Click |
|
Sep22 |
211231 |
436.80 |
444.15 |
435.65 |
443.05 |
+6.35 |
802 |
9,236 |
+180 |
Hover/Click |
|
Dec22 |
211231 |
435.10 |
440.95 |
435.10 |
440.95 |
+6.05 |
84 |
3,363 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
52,349 |
179,625 |
-1,111 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
36296 |
36371 |
36121 |
36226 |
-65 |
94,675 |
100,888 |
+4,279 |
Hover/Click |
|
Jun22 |
211231 |
36190 |
36205 |
36073 |
36131 |
-65 |
50 |
143 |
+4 |
Hover/Click |
|
Sep22 |
211231 |
36045 |
36045 |
36045 |
36045 |
-66 |
1 |
2 |
+1 |
Hover/Click |
|
Dec22 |
211231 |
35942 |
35942 |
35942 |
35942 |
-65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
94,726 |
101,033 |
+4,284 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
4773.75 |
4778.50 |
4750.50 |
4758.50 |
-13.75 |
876,030 |
2,237,518 |
+8,552 |
Hover/Click |
|
Jun22 |
211231 |
4765.00 |
4769.25 |
4744.00 |
4750.50 |
-13.75 |
565 |
50,557 |
+160 |
Hover/Click |
|
Sep22 |
211231 |
4746.00 |
4746.00 |
4746.00 |
4746.00 |
-13.00 |
4 |
164 |
-1 |
Hover/Click |
|
Dec22 |
211231 |
4743.00 |
4743.00 |
4743.00 |
4743.00 |
-13.00 |
1 |
7,416 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
876,600 |
2,296,563 |
+8,711 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
47.00 |
80.00 |
16313.75 |
16320.75 |
+16274.50 |
354,985 |
209,722 |
-633 |
Hover/Click |
|
Jun22 |
211231 |
56.25 |
57.25 |
16317.50 |
16317.50 |
+16273.75 |
511 |
771 |
+71 |
Hover/Click |
|
Sep22 |
211231 |
31.00 |
31.00 |
16314.75 |
16314.75 |
+16271.50 |
3 |
27 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
355,499 |
210,538 |
-559 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
211231 |
2836.60 |
2853.20 |
2821.10 |
2837.70 |
+1.10 |
10,035 |
37,211 |
-197 |
Hover/Click |
|
Jun22 |
211231 |
2847.70 |
2847.70 |
2847.70 |
2847.70 |
+1.10 |
|
|
|
Hover/Click |
|
Sep22 |
211231 |
2857.90 |
2857.90 |
2857.90 |
2857.90 |
+2.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,035 |
37,211 |
-197 |
|
| Volatility Index(CBOE) |
|
Dec21 |
211222 |
21.20 |
21.75 |
20.70 |
20.83 |
-0.24 |
96,447 |
31,410 |
-6,547 |
|
|
Jan22 |
211231 |
19.75 |
20.20 |
19.50 |
19.67 |
-0.27 |
47,647 |
118,566 |
-5,870 |
|
|
Feb22 |
211231 |
21.95 |
22.30 |
21.75 |
21.97 |
-0.08 |
31,346 |
71,223 |
+6,264 |
|
|
Mar22 |
211231 |
23.45 |
23.70 |
23.35 |
23.47 |
-0.06 |
9,775 |
38,086 |
-715 |
|
| Total Volume and Open Interest |
98,357 |
277,728 |
+226 |
|
| S & P 600(CME) |
|
Dec21 |
211217 |
1335.85 |
1335.85 |
1335.85 |
1335.85 |
-5.75 |
|
|
|
|
|
Mar22 |
211231 |
1402.40 |
1402.40 |
1402.40 |
1402.40 |
-0.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
211231 |
2245.90 |
2258.80 |
2231.40 |
2242.80 |
-4.10 |
132,269 |
462,185 |
+411 |
Hover/Click |
|
Jun22 |
211231 |
2240.00 |
2252.70 |
2229.00 |
2240.20 |
-3.90 |
17 |
41 |
+1 |
Hover/Click |
|
Sep22 |
211231 |
2238.40 |
2238.40 |
2238.40 |
2238.40 |
-3.10 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
132,286 |
462,227 |
+412 |
|
| Nikkei 225(CME) |
|
Mar22 |
211231 |
28850 |
29040 |
28750 |
28880 |
-10 |
2,396 |
15,417 |
+118 |
|
|
Jun22 |
211231 |
28650 |
28650 |
28650 |
28650 |
unch |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
2,396 |
15,437 |
+118 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
211230 |
28845 |
28900 |
28550 |
28850 |
-20 |
26,513 |
89,676 |
+1,303 |
|
|
Jun22 |
211230 |
28645 |
28645 |
28645 |
28645 |
-20 |
0 |
3,015 |
+0 |
|
|
Sep22 |
211230 |
28615 |
28615 |
28615 |
28615 |
-20 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
26,513 |
118,722 |
+1,303 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
211230 |
28790 |
28890 |
28545 |
28780 |
-50 |
338,557 |
250,717 |
-748 |
|
|
Jun22 |
211229 |
28695 |
28835 |
28455 |
28630 |
-80 |
2,950 |
6,769 |
+223 |
|
|
Sep22 |
211229 |
28665 |
28760 |
28415 |
28530 |
-110 |
11 |
360 |
-1 |
|
| Total Volume and Open Interest |
214,357 |
315,662 |
-1,242 |
|
| Nikkei 225(JPX) |
|
Mar22 |
211230 |
28790 |
28890 |
28550 |
28780 |
-50 |
26,121 |
185,717 |
+1,106 |
|
|
Jun22 |
211230 |
28550 |
28630 |
28330 |
28540 |
-90 |
185 |
8,310 |
-2 |
|
|
Sep22 |
211230 |
28480 |
28480 |
28480 |
28480 |
-50 |
0 |
1,330 |
+0 |
|
| Total Volume and Open Interest |
26,306 |
244,608 |
+1,074 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
211231 |
28825 |
28985 |
28705 |
28825 |
-15 |
15,449 |
41,529 |
-114 |
|
|
Jun22 |
211231 |
28575 |
28575 |
28575 |
28575 |
-15 |
0 |
1 |
+0 |
|
|
Sep22 |
211231 |
28495 |
28495 |
28495 |
28495 |
-15 |
|
|
|
|
| Total Volume and Open Interest |
15,449 |
41,582 |
-114 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec21 |
211209 |
28625 |
28625 |
28625 |
28625 |
-265 |
|
|
|
|
|
Mar22 |
211231 |
28830 |
28830 |
28825 |
28830 |
-10 |
|
|
|
|
|
Jun22 |
211231 |
28580 |
28580 |
28575 |
28580 |
-10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan22 |
211231 |
7134.5 |
7163.0 |
7128.5 |
7143.0 |
-21.5 |
30,621 |
217,508 |
+1,708 |
|
|
Feb22 |
211231 |
7139.5 |
7139.5 |
7139.5 |
7139.5 |
-21.5 |
0 |
2 |
+0 |
|
|
Mar22 |
211231 |
7136.0 |
7136.0 |
7136.0 |
7136.0 |
-21.0 |
24 |
6,210 |
-12 |
|
|
Jun22 |
211231 |
6990.5 |
6990.5 |
6990.5 |
6990.5 |
-21.5 |
3 |
1 |
+0 |
|
|
Sep22 |
211231 |
6968.0 |
6968.0 |
6968.0 |
6968.0 |
-21.5 |
|
|
|
|
|
Dec22 |
211231 |
6942.0 |
6942.0 |
6942.0 |
6942.0 |
-22.5 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
30,648 |
238,226 |
+1,696 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec21 |
211230 |
23076 |
23227 |
22945 |
23118 |
+52 |
150,035 |
60,499 |
-35,337 |
|
|
Jan22 |
211231 |
23138 |
23607 |
23097 |
23451 |
+309 |
79,889 |
105,667 |
+23,598 |
|
|
Feb22 |
211231 |
23494 |
23580 |
23386 |
23438 |
|
|
|
|
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211230 |
15832.0 |
15917.0 |
15802.0 |
15856.0 |
+23.0 |
41,548 |
61,747 |
+1,486 |
|
|
Jun22 |
211230 |
15861.0 |
15927.0 |
15861.0 |
15893.0 |
+23.0 |
20 |
4,700 |
+2 |
|
|
Sep22 |
211230 |
15869.0 |
15869.0 |
15869.0 |
15869.0 |
+21.0 |
|
|
|
|
| Total Volume and Open Interest |
41,568 |
66,447 |
+1,488 |
|
| Mini-DAX(EUREX) |
|
Dec21 |
211217 |
15565.0 |
15619.0 |
15484.0 |
15531.0 |
-110.0 |
33,377 |
12,258 |
-6,560 |
|
|
Mar22 |
211230 |
15829.0 |
15916.0 |
15806.0 |
15856.0 |
+23.0 |
19,326 |
11,653 |
+172 |
|
|
Jun22 |
211230 |
15883.0 |
15895.0 |
15882.0 |
15893.0 |
+23.0 |
61 |
45 |
+3 |
|
| Total Volume and Open Interest |
19,388 |
11,699 |
+176 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec21 |
211217 |
4194 |
4196 |
4153 |
4160 |
-51 |
1,232,012 |
1,936,930 |
-898,953 |
|
|
Mar22 |
211230 |
4269 |
4296 |
4261 |
4288 |
+22 |
297,773 |
2,690,182 |
+27,048 |
|
|
Jun22 |
211230 |
4210 |
4216 |
4210 |
4213 |
+22 |
122 |
39,671 |
+75 |
|
| Total Volume and Open Interest |
297,898 |
2,761,300 |
+27,126 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
211230 |
12832 |
12865 |
12745 |
12798 |
-2 |
14,150 |
141,920 |
+6,763 |
|
|
Jun22 |
211230 |
12647 |
12647 |
12617 |
12624 |
-2 |
2 |
7,816 |
+6 |
|
|
Sep22 |
211230 |
12594 |
12594 |
12594 |
12594 |
-1 |
4 |
4 |
+4 |
|
| Total Volume and Open Interest |
14,156 |
149,740 |
+6,773 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
211231 |
7316.00 |
7347.50 |
7297.00 |
7324.00 |
-24.50 |
76,200 |
602,086 |
+1,943 |
|
|
Jun22 |
211231 |
7264.50 |
7269.00 |
7264.50 |
7269.00 |
-23.00 |
1 |
200 |
+1 |
|
|
Sep22 |
211231 |
7218.00 |
7218.00 |
7218.00 |
7218.00 |
-23.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
76,201 |
602,420 |
+1,944 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
211231 |
7435.0 |
7459.0 |
7323.0 |
7347.0 |
-88.0 |
28,562 |
232,443 |
+3,894 |
|
|
Jun22 |
211231 |
7340.0 |
7340.0 |
7340.0 |
7340.0 |
-89.0 |
|
|
|
|
|
Sep22 |
211231 |
7274.0 |
7274.0 |
7274.0 |
7274.0 |
-89.0 |
|
|
|
|
| Total Volume and Open Interest |
28,565 |
232,906 |
+3,897 |
|
| FTSE MIB(ISE) |
|
Mar22 |
211230 |
27230.00 |
27305.00 |
27160.00 |
27248.00 |
+30.00 |
8,317 |
78,020 |
+475 |
|
|
Jun22 |
211230 |
26665.00 |
26720.00 |
26660.00 |
26681.00 |
+33.00 |
30 |
459 |
+14 |
|
|
Sep22 |
211230 |
26484.00 |
26484.00 |
26484.00 |
26484.00 |
+36.00 |
8 |
8 |
+8 |
|
| Total Volume and Open Interest |
8,355 |
78,487 |
+497 |
|
| KOSPI 200(KFE) |
|
Mar22 |
211230 |
397.15 |
398.30 |
393.65 |
394.25 |
-2.05 |
198,439 |
242,197 |
+5,796 |
|
|
Jun22 |
211230 |
397.50 |
398.45 |
393.90 |
394.40 |
-2.15 |
210 |
10,261 |
+43 |
|
|
Sep22 |
211230 |
395.15 |
395.15 |
395.15 |
395.15 |
-4.05 |
0 |
785 |
+0 |
|
| Total Volume and Open Interest |
198,650 |
270,448 |
+5,840 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan22 |
211231 |
565.85 |
565.85 |
561.05 |
561.65 |
-6.30 |
9 |
1,384 |
+7 |
|
|
Feb22 |
211231 |
564.15 |
564.15 |
564.15 |
564.15 |
-6.30 |
|
|
|
|
|
Mar22 |
211231 |
561.65 |
561.65 |
561.65 |
561.65 |
-11.30 |
|
|
|
|
| Total Volume and Open Interest |
9 |
1,384 |
+7 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
