|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 03, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
220103 |
1340.25 |
1357.00 |
1332.00 |
1344.00 |
+15.25 |
|
|
|
Hover/Click |
Mar22 |
220103 |
1349.00 |
1368.50 |
1342.00 |
1355.50 |
+16.25 |
|
|
|
Hover/Click |
May22 |
220103 |
1358.50 |
1378.00 |
1351.75 |
1365.00 |
+16.00 |
|
|
|
Hover/Click |
Jul22 |
220103 |
1364.00 |
1383.50 |
1357.50 |
1371.25 |
+16.25 |
|
|
|
Hover/Click |
Aug22 |
220103 |
1352.00 |
1364.75 |
1341.25 |
1353.25 |
+16.00 |
|
|
|
Hover/Click |
Sep22 |
220103 |
1305.50 |
1316.75 |
1298.00 |
1307.50 |
+13.25 |
|
|
|
Hover/Click |
Nov22 |
220103 |
1275.50 |
1289.50 |
1274.00 |
1283.75 |
+14.50 |
|
|
|
Hover/Click |
Jan23 |
220103 |
1274.75 |
1288.75 |
1274.50 |
1283.75 |
+14.50 |
|
|
|
Hover/Click |
Mar23 |
220103 |
1257.25 |
1270.75 |
1256.50 |
1266.50 |
+13.75 |
|
|
|
Hover/Click |
May23 |
220103 |
1250.00 |
1262.25 |
1249.50 |
1258.00 |
+13.25 |
|
|
|
Hover/Click |
Jul23 |
220103 |
1257.25 |
1261.25 |
1250.50 |
1259.25 |
+13.00 |
|
|
|
Hover/Click |
Aug23 |
220103 |
1250.50 |
1250.50 |
1250.50 |
1250.50 |
+12.25 |
|
|
|
Hover/Click |
Sep23 |
220103 |
1233.00 |
1233.00 |
1233.00 |
1233.00 |
+12.25 |
|
|
|
Hover/Click |
Nov23 |
220103 |
1200.00 |
1208.50 |
1200.00 |
1207.25 |
+8.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
179,035 |
631,041 |
+0 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan22 |
220103 |
417.80 |
428.50 |
416.70 |
423.90 |
+12.20 |
|
|
|
Hover/Click |
Mar22 |
220103 |
401.20 |
415.00 |
401.20 |
411.30 |
+12.20 |
|
|
|
Hover/Click |
May22 |
220103 |
399.00 |
410.90 |
399.00 |
407.70 |
+10.60 |
|
|
|
Hover/Click |
Jul22 |
220103 |
400.00 |
410.40 |
399.70 |
407.70 |
+10.10 |
|
|
|
Hover/Click |
Aug22 |
220103 |
397.20 |
406.40 |
396.90 |
404.00 |
+9.40 |
|
|
|
Hover/Click |
Sep22 |
220103 |
390.60 |
398.50 |
390.40 |
397.10 |
+9.10 |
|
|
|
Hover/Click |
Oct22 |
220103 |
383.00 |
389.50 |
382.90 |
388.60 |
+8.40 |
|
|
|
Hover/Click |
Dec22 |
220103 |
381.30 |
388.40 |
380.90 |
387.80 |
+7.80 |
|
|
|
Hover/Click |
Jan23 |
220103 |
381.10 |
385.00 |
379.00 |
384.50 |
+7.30 |
|
|
|
Hover/Click |
Mar23 |
220103 |
371.00 |
377.40 |
369.80 |
377.40 |
+7.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
80,136 |
383,100 |
+0 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan22 |
220103 |
57.21 |
57.21 |
56.17 |
56.21 |
-0.09 |
|
|
|
Hover/Click |
Mar22 |
220103 |
56.87 |
57.63 |
56.30 |
56.42 |
-0.11 |
|
|
|
Hover/Click |
May22 |
220103 |
57.01 |
57.65 |
56.36 |
56.49 |
-0.08 |
|
|
|
Hover/Click |
Jul22 |
220103 |
56.97 |
57.58 |
56.31 |
56.43 |
-0.08 |
|
|
|
Hover/Click |
Aug22 |
220103 |
56.43 |
57.13 |
55.91 |
55.99 |
-0.11 |
|
|
|
Hover/Click |
Sep22 |
220103 |
55.93 |
56.61 |
55.42 |
55.48 |
-0.14 |
|
|
|
Hover/Click |
Oct22 |
220103 |
55.84 |
56.15 |
54.95 |
55.06 |
-0.16 |
|
|
|
Hover/Click |
Dec22 |
220103 |
55.36 |
55.96 |
54.74 |
54.85 |
-0.16 |
|
|
|
Hover/Click |
Jan23 |
220103 |
55.05 |
55.69 |
54.57 |
54.62 |
-0.15 |
|
|
|
Hover/Click |
Mar23 |
220103 |
54.57 |
55.38 |
54.28 |
54.33 |
-0.16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
79,734 |
372,457 |
+0 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
211231 |
1077.7 |
1077.7 |
1012.8 |
1012.8 |
-56.0 |
496 |
250 |
-245 |
Hover/Click |
Mar22 |
211231 |
1016.0 |
1020.0 |
1010.4 |
1012.6 |
-6.3 |
6,331 |
81,826 |
+604 |
Hover/Click |
May22 |
211231 |
986.6 |
989.5 |
981.5 |
983.4 |
-5.5 |
3,614 |
52,222 |
-66 |
Hover/Click |
Jul22 |
211231 |
933.9 |
937.1 |
931.8 |
933.4 |
-4.1 |
1,541 |
20,696 |
-6 |
Hover/Click |
Nov22 |
211231 |
771.3 |
775.0 |
767.3 |
771.7 |
+0.4 |
427 |
18,375 |
+59 |
Hover/Click |
Total Volume and Open Interest |
12,410 |
176,235 |
+346 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
599.00 |
603.50 |
584.75 |
589.25 |
-4.00 |
|
|
|
Hover/Click |
May22 |
220103 |
600.75 |
605.00 |
586.75 |
591.00 |
-4.00 |
|
|
|
Hover/Click |
Jul22 |
220103 |
598.75 |
603.50 |
585.25 |
589.75 |
-3.75 |
|
|
|
Hover/Click |
Sep22 |
220103 |
568.00 |
570.50 |
557.00 |
562.00 |
-0.75 |
|
|
|
Hover/Click |
Dec22 |
220103 |
548.25 |
552.50 |
542.50 |
547.50 |
+1.50 |
|
|
|
Hover/Click |
Mar23 |
220103 |
557.00 |
559.50 |
550.00 |
554.75 |
+1.25 |
|
|
|
Hover/Click |
May23 |
220103 |
560.00 |
562.25 |
552.50 |
557.75 |
+1.25 |
|
|
|
Hover/Click |
Jul23 |
220103 |
556.25 |
562.00 |
552.25 |
557.00 |
+1.50 |
|
|
|
Hover/Click |
Sep23 |
220103 |
513.00 |
513.00 |
513.00 |
513.00 |
+2.50 |
|
|
|
Hover/Click |
Dec23 |
220103 |
503.50 |
507.50 |
502.25 |
504.50 |
+2.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
201,746 |
1,515,460 |
+0 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
774.00 |
782.25 |
752.75 |
758.00 |
-12.75 |
|
|
|
Hover/Click |
May22 |
220103 |
779.75 |
785.75 |
757.00 |
761.50 |
-12.75 |
|
|
|
Hover/Click |
Jul22 |
220103 |
770.00 |
774.50 |
750.75 |
755.00 |
-9.50 |
|
|
|
Hover/Click |
Sep22 |
220103 |
772.25 |
775.50 |
753.00 |
757.50 |
-9.00 |
|
|
|
Hover/Click |
Dec22 |
220103 |
772.25 |
779.00 |
757.75 |
762.75 |
-7.25 |
|
|
|
Hover/Click |
Mar23 |
220103 |
780.00 |
780.00 |
759.50 |
764.50 |
-7.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
45,937 |
353,515 |
+0 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220103 |
805.25 |
817.00 |
785.50 |
791.50 |
-10.00 |
|
|
|
Hover/Click |
May22 |
220103 |
804.25 |
817.25 |
786.50 |
792.25 |
-9.75 |
|
|
|
Hover/Click |
Jul22 |
220103 |
804.00 |
811.00 |
784.00 |
789.00 |
-8.75 |
|
|
|
Hover/Click |
Sep22 |
220103 |
808.00 |
811.75 |
786.25 |
791.50 |
-7.75 |
|
|
|
Hover/Click |
Dec22 |
220103 |
812.00 |
814.75 |
791.25 |
796.50 |
-5.75 |
|
|
|
Hover/Click |
Mar23 |
220103 |
812.75 |
812.75 |
797.75 |
797.75 |
-5.00 |
|
|
|
Hover/Click |
May23 |
220103 |
781.00 |
784.50 |
781.00 |
784.50 |
-4.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
24,279 |
220,675 |
+0 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220103 |
982.25 |
994.00 |
964.75 |
967.75 |
-14.25 |
|
|
|
Hover/Click |
May22 |
220103 |
978.75 |
984.75 |
959.50 |
962.75 |
-13.50 |
|
|
|
Hover/Click |
Jul22 |
220103 |
961.25 |
967.00 |
945.00 |
947.25 |
-13.25 |
|
|
|
Hover/Click |
Sep22 |
220103 |
909.25 |
911.00 |
893.25 |
895.75 |
-12.75 |
|
|
|
Hover/Click |
Dec22 |
220103 |
894.25 |
903.75 |
888.50 |
888.50 |
-11.25 |
|
|
|
Hover/Click |
Mar23 |
220103 |
879.50 |
879.50 |
879.50 |
879.50 |
-14.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
4,897 |
73,837 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
689.25 |
691.00 |
675.25 |
680.75 |
-2.25 |
|
|
|
Hover/Click |
May22 |
220103 |
655.00 |
655.00 |
645.50 |
645.50 |
-4.25 |
|
|
|
Hover/Click |
Jul22 |
220103 |
601.75 |
610.25 |
600.00 |
600.75 |
-4.50 |
|
|
|
Hover/Click |
Sep22 |
220103 |
528.50 |
528.50 |
528.50 |
528.50 |
-1.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
369 |
4,351 |
+0 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
220103 |
14.44 |
14.44 |
14.44 |
14.44 |
-0.19 |
|
|
|
Hover/Click |
Mar22 |
220103 |
14.85 |
14.87 |
14.61 |
14.64 |
-0.22 |
|
|
|
Hover/Click |
May22 |
220103 |
14.81 |
14.81 |
14.76 |
14.78 |
-0.20 |
|
|
|
Hover/Click |
Jul22 |
220103 |
14.88 |
14.88 |
14.86 |
14.86 |
-0.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,545 |
7,454 |
+0 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb22 |
220103 |
139.785 |
140.400 |
138.880 |
138.935 |
-0.765 |
|
|
|
Hover/Click |
Apr22 |
220103 |
144.735 |
145.300 |
144.080 |
144.200 |
-0.630 |
|
|
|
Hover/Click |
Jun22 |
220103 |
139.035 |
139.685 |
138.600 |
138.750 |
-0.450 |
|
|
|
Hover/Click |
Aug22 |
220103 |
138.285 |
138.735 |
137.800 |
137.850 |
-0.350 |
|
|
|
Hover/Click |
Oct22 |
220103 |
141.485 |
141.900 |
141.285 |
141.400 |
-0.230 |
|
|
|
Hover/Click |
Dec22 |
220103 |
144.735 |
144.950 |
144.500 |
144.580 |
-0.155 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
42,612 |
321,604 |
+0 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
220103 |
166.600 |
167.350 |
166.035 |
166.250 |
-0.630 |
|
|
|
Hover/Click |
Mar22 |
220103 |
169.350 |
170.700 |
169.235 |
169.535 |
-0.415 |
|
|
|
Hover/Click |
Apr22 |
220103 |
172.200 |
173.500 |
172.150 |
172.485 |
-0.265 |
|
|
|
Hover/Click |
May22 |
220103 |
174.150 |
175.130 |
173.850 |
174.200 |
-0.200 |
|
|
|
Hover/Click |
Aug22 |
220103 |
182.035 |
182.600 |
181.580 |
181.935 |
-0.550 |
|
|
|
Hover/Click |
Sep22 |
220103 |
182.500 |
182.880 |
182.050 |
182.435 |
-0.565 |
|
|
|
Hover/Click |
Oct22 |
220103 |
182.700 |
182.750 |
182.350 |
182.350 |
-0.400 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,621 |
39,958 |
+0 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
220103 |
81.530 |
82.000 |
80.880 |
81.130 |
-0.350 |
|
|
|
Hover/Click |
Apr22 |
220103 |
86.550 |
87.380 |
86.480 |
86.650 |
-0.080 |
|
|
|
Hover/Click |
May22 |
220103 |
91.630 |
91.980 |
91.550 |
91.550 |
+0.050 |
|
|
|
|
Jun22 |
220103 |
97.500 |
98.180 |
97.330 |
97.880 |
+0.330 |
|
|
|
Hover/Click |
Jul22 |
220103 |
97.750 |
98.650 |
97.750 |
98.380 |
+0.300 |
|
|
|
Hover/Click |
Aug22 |
220103 |
96.750 |
97.830 |
96.750 |
97.650 |
+0.350 |
|
|
|
Hover/Click |
Oct22 |
220103 |
84.000 |
84.450 |
83.800 |
84.400 |
+0.400 |
|
|
|
Hover/Click |
Dec22 |
220103 |
77.480 |
77.780 |
77.380 |
77.700 |
+0.220 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
21,100 |
218,038 |
+0 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
220103 |
18.43 |
18.43 |
18.42 |
18.42 |
unch |
|
|
|
Hover/Click |
Jan22 |
220103 |
20.04 |
20.19 |
19.90 |
20.03 |
-0.01 |
|
|
|
Hover/Click |
Feb22 |
220103 |
20.78 |
21.13 |
20.63 |
21.04 |
+0.32 |
|
|
|
Hover/Click |
Mar22 |
220103 |
20.50 |
20.83 |
20.49 |
20.69 |
+0.20 |
|
|
|
Hover/Click |
Apr22 |
220103 |
20.22 |
20.47 |
20.22 |
20.35 |
+0.13 |
|
|
|
Hover/Click |
May22 |
220103 |
20.04 |
20.18 |
20.04 |
20.18 |
+0.14 |
|
|
|
Hover/Click |
Jun22 |
220103 |
20.02 |
20.17 |
20.00 |
20.17 |
+0.20 |
|
|
|
Hover/Click |
Jul22 |
220103 |
20.10 |
20.13 |
19.93 |
20.13 |
+0.05 |
|
|
|
Hover/Click |
Aug22 |
220103 |
20.15 |
20.15 |
20.00 |
20.05 |
-0.01 |
|
|
|
Hover/Click |
Sep22 |
220103 |
20.05 |
20.05 |
19.99 |
20.00 |
unch |
|
|
|
Hover/Click |
Oct22 |
220103 |
19.96 |
19.96 |
19.94 |
19.96 |
unch |
|
|
|
Hover/Click |
Nov22 |
220103 |
19.68 |
19.80 |
19.68 |
19.80 |
unch |
|
|
|
Hover/Click |
Dec22 |
220103 |
19.50 |
19.50 |
19.50 |
19.50 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,440 |
30,731 |
+0 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220103 |
2540 |
2553 |
2476 |
2499 |
-21 |
|
|
|
Hover/Click |
May22 |
220103 |
2575 |
2585 |
2511 |
2537 |
-16 |
|
|
|
Hover/Click |
Jul22 |
220103 |
2584 |
2594 |
2522 |
2547 |
-16 |
|
|
|
Hover/Click |
Sep22 |
220103 |
2591 |
2594 |
2528 |
2552 |
-17 |
|
|
|
Hover/Click |
Dec22 |
220103 |
2582 |
2585 |
2520 |
2546 |
-14 |
|
|
|
Hover/Click |
Mar23 |
220103 |
2547 |
2547 |
2523 |
2532 |
-10 |
|
|
|
Hover/Click |
May23 |
220103 |
2530 |
2530 |
2515 |
2527 |
-8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
37,530 |
232,256 |
+0 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220103 |
226.15 |
226.95 |
220.55 |
223.30 |
-2.80 |
|
|
|
Hover/Click |
May22 |
220103 |
225.65 |
226.80 |
220.70 |
223.30 |
-2.70 |
|
|
|
Hover/Click |
Jul22 |
220103 |
225.35 |
226.10 |
220.15 |
222.60 |
-2.65 |
|
|
|
Hover/Click |
Sep22 |
220103 |
224.80 |
225.35 |
219.50 |
221.80 |
-2.70 |
|
|
|
Hover/Click |
Dec22 |
220103 |
223.40 |
223.95 |
218.45 |
220.45 |
-2.70 |
|
|
|
Hover/Click |
Mar23 |
220103 |
222.80 |
223.25 |
218.10 |
219.85 |
-2.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,391 |
260,027 |
+0 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
220103 |
146.00 |
146.60 |
146.00 |
146.60 |
+0.30 |
|
|
|
Hover/Click |
Mar22 |
220103 |
140.35 |
142.95 |
140.15 |
142.65 |
+2.70 |
|
|
|
Hover/Click |
May22 |
220103 |
139.90 |
141.00 |
139.40 |
140.90 |
+1.55 |
|
|
|
Hover/Click |
Jul22 |
220103 |
140.65 |
142.45 |
140.65 |
142.35 |
+2.45 |
|
|
|
Hover/Click |
Sep22 |
220103 |
143.00 |
143.00 |
141.95 |
142.90 |
+1.90 |
|
|
|
Hover/Click |
Nov22 |
220103 |
142.55 |
143.35 |
142.25 |
143.35 |
+1.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
812 |
10,844 |
+0 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
220103 |
18.94 |
19.01 |
18.68 |
18.74 |
-0.14 |
|
|
|
Hover/Click |
May22 |
220103 |
18.73 |
18.73 |
18.42 |
18.50 |
-0.10 |
|
|
|
Hover/Click |
Jul22 |
220103 |
18.44 |
18.48 |
18.23 |
18.34 |
-0.05 |
|
|
|
Hover/Click |
Oct22 |
220103 |
18.39 |
18.44 |
18.19 |
18.33 |
-0.03 |
|
|
|
Hover/Click |
Mar23 |
220103 |
18.45 |
18.49 |
18.25 |
18.40 |
-0.03 |
|
|
|
Hover/Click |
May23 |
220103 |
17.67 |
17.67 |
17.45 |
17.60 |
-0.03 |
|
|
|
Hover/Click |
Jul23 |
220103 |
17.06 |
17.10 |
16.92 |
17.07 |
-0.03 |
|
|
|
Hover/Click |
Oct23 |
220103 |
16.76 |
16.79 |
16.60 |
16.75 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
73,851 |
864,473 |
+0 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
211231 |
1714 |
1716 |
1692 |
1701 |
-9 |
5,577 |
67,047 |
-910 |
Hover/Click |
May22 |
211231 |
1733 |
1738 |
1720 |
1726 |
-8 |
3,406 |
42,382 |
+1,292 |
Hover/Click |
Jul22 |
211231 |
1729 |
1734 |
1719 |
1725 |
-7 |
1,711 |
34,579 |
-116 |
Hover/Click |
Sep22 |
211231 |
1725 |
1729 |
1715 |
1724 |
-5 |
1,992 |
40,757 |
-229 |
Hover/Click |
Dec22 |
211231 |
1720 |
1725 |
1712 |
1722 |
-3 |
2,193 |
50,049 |
-121 |
Hover/Click |
Mar23 |
211231 |
1703 |
1711 |
1701 |
1710 |
-1 |
1,629 |
24,254 |
+27 |
Hover/Click |
May23 |
211231 |
1712 |
1712 |
1712 |
1712 |
-1 |
112 |
8,003 |
+41 |
Hover/Click |
Total Volume and Open Interest |
16,794 |
275,862 |
-22 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
211231 |
496.50 |
499.80 |
495.00 |
497.10 |
+2.40 |
3,172 |
28,829 |
-246 |
Hover/Click |
May22 |
211231 |
491.40 |
494.70 |
490.90 |
493.30 |
+2.50 |
1,365 |
11,820 |
+125 |
Hover/Click |
Aug22 |
211231 |
489.90 |
491.10 |
487.20 |
489.90 |
+3.30 |
528 |
7,967 |
-83 |
Hover/Click |
Oct22 |
211231 |
483.90 |
485.40 |
481.70 |
484.30 |
+3.90 |
128 |
7,644 |
-1 |
Hover/Click |
Dec22 |
211231 |
483.90 |
485.20 |
483.00 |
485.20 |
+4.80 |
62 |
2,040 |
+54 |
Hover/Click |
Total Volume and Open Interest |
5,473 |
59,971 |
-57 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
220103 |
112.76 |
114.61 |
112.76 |
113.23 |
+0.63 |
|
|
|
Hover/Click |
May22 |
220103 |
110.48 |
112.26 |
110.43 |
110.91 |
+0.43 |
|
|
|
Hover/Click |
Jul22 |
220103 |
108.88 |
109.55 |
108.36 |
108.50 |
+0.62 |
|
|
|
Hover/Click |
Oct22 |
220103 |
97.64 |
97.90 |
97.64 |
97.90 |
+0.51 |
|
|
|
Hover/Click |
Dec22 |
220103 |
92.50 |
93.00 |
92.50 |
92.95 |
+0.30 |
|
|
|
Hover/Click |
Mar23 |
220103 |
89.36 |
89.76 |
89.30 |
89.70 |
+0.28 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,294 |
239,578 |
+0 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
220103 |
1131.0 |
1131.0 |
1109.1 |
1112.0 |
-35.9 |
|
|
|
|
Mar22 |
220103 |
1138.0 |
1142.0 |
1113.4 |
1114.3 |
-28.6 |
|
|
|
|
May22 |
220103 |
1047.1 |
1047.1 |
1031.7 |
1032.0 |
-24.5 |
|
|
|
|
Jul22 |
220103 |
995.0 |
995.0 |
995.0 |
995.0 |
-5.0 |
|
|
|
|
Sep22 |
220103 |
986.9 |
986.9 |
986.9 |
986.9 |
-5.0 |
|
|
|
|
Nov22 |
220103 |
991.9 |
991.9 |
991.9 |
991.9 |
-5.0 |
|
|
|
|
Jan23 |
220103 |
991.9 |
991.9 |
991.9 |
991.9 |
-5.0 |
|
|
|
|
Total Volume and Open Interest |
382 |
2,411 |
+0 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb22 |
220103 |
75.69 |
76.46 |
74.27 |
76.08 |
+0.87 |
|
|
|
Hover/Click |
Mar22 |
220103 |
75.53 |
76.18 |
74.01 |
75.85 |
+0.97 |
|
|
|
Hover/Click |
Apr22 |
220103 |
74.88 |
75.80 |
73.64 |
75.48 |
+1.03 |
|
|
|
Hover/Click |
May22 |
220103 |
74.37 |
75.33 |
73.19 |
75.04 |
+1.10 |
|
|
|
Hover/Click |
Jun22 |
220103 |
73.82 |
74.80 |
72.68 |
74.54 |
+1.17 |
|
|
|
Hover/Click |
Jul22 |
220103 |
73.20 |
74.20 |
72.20 |
73.99 |
+1.21 |
|
|
|
Hover/Click |
Aug22 |
220103 |
73.00 |
73.56 |
71.70 |
73.41 |
+1.24 |
|
|
|
Hover/Click |
Sep22 |
220103 |
72.26 |
73.00 |
71.14 |
72.82 |
+1.26 |
|
|
|
Hover/Click |
Oct22 |
220103 |
71.47 |
72.29 |
70.73 |
72.23 |
+1.26 |
|
|
|
Hover/Click |
Nov22 |
220103 |
71.33 |
71.83 |
70.00 |
71.66 |
+1.28 |
|
|
|
Hover/Click |
Dec22 |
220103 |
70.17 |
71.34 |
69.34 |
71.11 |
+1.28 |
|
|
|
Hover/Click |
Jan23 |
220103 |
69.87 |
70.67 |
69.05 |
70.55 |
+1.27 |
|
|
|
Hover/Click |
Feb23 |
220103 |
69.19 |
70.03 |
68.88 |
70.03 |
+1.27 |
|
|
|
Hover/Click |
Mar23 |
220103 |
68.00 |
69.54 |
68.00 |
69.54 |
+1.26 |
|
|
|
Hover/Click |
Apr23 |
220103 |
68.28 |
69.09 |
67.96 |
69.09 |
+1.25 |
|
|
|
Hover/Click |
May23 |
220103 |
67.50 |
68.66 |
67.50 |
68.66 |
+1.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
411,244 |
1,867,467 |
+0 |
|
e-miNY Crude Oil(NYM) |
Feb22 |
220103 |
75.700 |
76.450 |
74.275 |
76.075 |
+0.875 |
|
|
|
|
Mar22 |
220103 |
75.300 |
76.175 |
74.025 |
75.850 |
+0.975 |
|
|
|
|
Apr22 |
220103 |
74.975 |
75.525 |
74.000 |
75.475 |
+1.025 |
|
|
|
|
May22 |
220103 |
74.700 |
75.200 |
73.500 |
75.050 |
+1.100 |
|
|
|
|
Jun22 |
220103 |
74.350 |
74.775 |
72.750 |
74.550 |
+1.175 |
|
|
|
|
Jul22 |
220103 |
73.200 |
74.000 |
72.600 |
74.000 |
+1.225 |
|
|
|
|
Aug22 |
220103 |
73.400 |
73.400 |
72.100 |
73.400 |
+1.225 |
|
|
|
|
Sep22 |
220103 |
72.825 |
72.825 |
71.500 |
72.825 |
+1.275 |
|
|
|
|
Oct22 |
220103 |
71.950 |
72.375 |
70.900 |
72.225 |
+1.250 |
|
|
|
|
Nov22 |
220103 |
71.650 |
71.650 |
71.650 |
71.650 |
+1.275 |
|
|
|
|
Total Volume and Open Interest |
11,761 |
4,408 |
+0 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb22 |
220103 |
232.83 |
237.22 |
231.34 |
235.74 |
+3.21 |
|
|
|
Hover/Click |
Mar22 |
220103 |
231.41 |
235.49 |
229.77 |
234.01 |
+3.17 |
|
|
|
Hover/Click |
Apr22 |
220103 |
229.05 |
233.10 |
227.40 |
231.64 |
+3.16 |
|
|
|
Hover/Click |
May22 |
220103 |
228.75 |
231.31 |
226.01 |
230.05 |
+3.18 |
|
|
|
Hover/Click |
Jun22 |
220103 |
227.81 |
230.31 |
224.75 |
229.01 |
+3.25 |
|
|
|
Hover/Click |
Jul22 |
220103 |
227.24 |
229.72 |
224.36 |
228.49 |
+3.30 |
|
|
|
Hover/Click |
Aug22 |
220103 |
228.37 |
229.32 |
224.02 |
228.13 |
+3.35 |
|
|
|
Hover/Click |
Sep22 |
220103 |
227.99 |
229.16 |
223.90 |
228.01 |
+3.38 |
|
|
|
Hover/Click |
Oct22 |
220103 |
226.60 |
228.96 |
224.10 |
227.90 |
+3.39 |
|
|
|
Hover/Click |
Nov22 |
220103 |
227.90 |
228.77 |
223.90 |
227.68 |
+3.38 |
|
|
|
Hover/Click |
Dec22 |
220103 |
225.92 |
228.38 |
223.29 |
227.30 |
+3.38 |
|
|
|
Hover/Click |
Jan23 |
220103 |
225.50 |
228.03 |
222.89 |
226.93 |
+3.38 |
|
|
|
Hover/Click |
Feb23 |
220103 |
226.13 |
226.13 |
226.13 |
226.13 |
+3.37 |
|
|
|
Hover/Click |
Mar23 |
220103 |
224.91 |
224.91 |
224.91 |
224.91 |
+3.34 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
91,870 |
294,380 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb22 |
220103 |
222.06 |
227.19 |
221.04 |
225.65 |
+3.19 |
|
|
|
Hover/Click |
Mar22 |
220103 |
222.91 |
227.37 |
221.47 |
225.93 |
+3.07 |
|
|
|
Hover/Click |
Apr22 |
220103 |
233.20 |
237.51 |
231.79 |
236.21 |
+3.07 |
|
|
|
Hover/Click |
May22 |
220103 |
233.82 |
236.77 |
231.12 |
235.54 |
+3.13 |
|
|
|
Hover/Click |
Jun22 |
220103 |
232.30 |
234.89 |
229.56 |
233.84 |
+3.17 |
|
|
|
Hover/Click |
Jul22 |
220103 |
230.30 |
232.40 |
227.10 |
231.39 |
+3.18 |
|
|
|
Hover/Click |
Aug22 |
220103 |
225.50 |
229.41 |
224.50 |
228.45 |
+3.23 |
|
|
|
Hover/Click |
Sep22 |
220103 |
224.68 |
225.83 |
220.90 |
224.89 |
+3.31 |
|
|
|
Hover/Click |
Oct22 |
220103 |
211.04 |
211.70 |
207.30 |
211.18 |
+3.31 |
|
|
|
Hover/Click |
Nov22 |
220103 |
208.31 |
208.31 |
203.50 |
207.33 |
+3.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
107,460 |
289,794 |
+0 |
|
e-miNY RBOB Gasoline(NYM) |
Feb22 |
220103 |
225.70 |
225.70 |
225.65 |
225.65 |
+3.15 |
|
|
|
|
Mar22 |
220103 |
225.93 |
225.93 |
225.93 |
225.93 |
+3.03 |
|
|
|
|
Apr22 |
220103 |
236.21 |
236.21 |
236.21 |
236.21 |
+3.11 |
|
|
|
|
May22 |
220103 |
235.54 |
235.54 |
235.54 |
235.54 |
+3.14 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb22 |
220103 |
3.702 |
3.858 |
3.638 |
3.815 |
+0.085 |
|
|
|
Hover/Click |
Mar22 |
220103 |
3.554 |
3.709 |
3.500 |
3.678 |
+0.121 |
|
|
|
Hover/Click |
Apr22 |
220103 |
3.500 |
3.664 |
3.474 |
3.635 |
+0.128 |
|
|
|
Hover/Click |
May22 |
220103 |
3.523 |
3.678 |
3.499 |
3.653 |
+0.128 |
|
|
|
Hover/Click |
Jun22 |
220103 |
3.569 |
3.728 |
3.555 |
3.706 |
+0.127 |
|
|
|
Hover/Click |
Jul22 |
220103 |
3.671 |
3.784 |
3.614 |
3.765 |
+0.127 |
|
|
|
Hover/Click |
Aug22 |
220103 |
3.653 |
3.799 |
3.631 |
3.780 |
+0.123 |
|
|
|
Hover/Click |
Sep22 |
220103 |
3.635 |
3.785 |
3.620 |
3.766 |
+0.121 |
|
|
|
Hover/Click |
Oct22 |
220103 |
3.662 |
3.813 |
3.650 |
3.795 |
+0.119 |
|
|
|
Hover/Click |
Nov22 |
220103 |
3.810 |
3.909 |
3.759 |
3.893 |
+0.107 |
|
|
|
Hover/Click |
Dec22 |
220103 |
4.029 |
4.092 |
3.952 |
4.074 |
+0.091 |
|
|
|
Hover/Click |
Jan23 |
220103 |
4.119 |
4.190 |
4.061 |
4.174 |
+0.084 |
|
|
|
Hover/Click |
Feb23 |
220103 |
4.016 |
4.072 |
3.959 |
4.057 |
+0.077 |
|
|
|
Hover/Click |
Mar23 |
220103 |
3.711 |
3.776 |
3.675 |
3.760 |
+0.074 |
|
|
|
Hover/Click |
Apr23 |
220103 |
3.126 |
3.190 |
3.116 |
3.179 |
+0.070 |
|
|
|
Hover/Click |
May23 |
220103 |
3.049 |
3.112 |
3.047 |
3.103 |
+0.064 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
305,873 |
1,109,693 |
+0 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar22 |
220103 |
78.11 |
79.28 |
77.04 |
78.98 |
+1.20 |
|
|
|
Hover/Click |
Apr22 |
220103 |
77.75 |
78.85 |
76.60 |
78.57 |
+1.22 |
|
|
|
Hover/Click |
May22 |
220103 |
77.30 |
78.41 |
76.18 |
78.12 |
+1.22 |
|
|
|
Hover/Click |
Jun22 |
220103 |
76.79 |
77.90 |
75.72 |
77.62 |
+1.23 |
|
|
|
Hover/Click |
Jul22 |
220103 |
76.25 |
77.40 |
75.20 |
77.09 |
+1.25 |
|
|
|
Hover/Click |
Aug22 |
220103 |
75.75 |
76.88 |
74.71 |
76.57 |
+1.25 |
|
|
|
Hover/Click |
Sep22 |
220103 |
75.22 |
76.31 |
74.29 |
76.06 |
+1.26 |
|
|
|
Hover/Click |
Oct22 |
220103 |
74.72 |
75.85 |
73.81 |
75.56 |
+1.25 |
|
|
|
Hover/Click |
Nov22 |
220103 |
74.23 |
75.38 |
73.32 |
75.07 |
+1.24 |
|
|
|
Hover/Click |
Dec22 |
220103 |
73.82 |
74.90 |
72.82 |
74.59 |
+1.24 |
|
|
|
Hover/Click |
Jan23 |
220103 |
72.61 |
74.12 |
72.59 |
74.12 |
+1.24 |
|
|
|
Hover/Click |
Feb23 |
220103 |
72.22 |
73.68 |
72.21 |
73.68 |
+1.23 |
|
|
|
Hover/Click |
Mar23 |
220103 |
73.30 |
73.30 |
73.30 |
73.30 |
+1.22 |
|
|
|
Hover/Click |
Apr23 |
220103 |
72.95 |
72.95 |
72.95 |
72.95 |
+1.21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
432,706 |
2,109,099 |
+0 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan22 |
220103 |
669.50 |
680.00 |
662.50 |
676.00 |
+9.00 |
|
|
|
Hover/Click |
Feb22 |
220103 |
669.75 |
679.00 |
661.75 |
675.25 |
+9.00 |
|
|
|
Hover/Click |
Mar22 |
220103 |
666.50 |
675.50 |
658.50 |
671.75 |
+8.75 |
|
|
|
Hover/Click |
Apr22 |
220103 |
661.25 |
670.75 |
654.50 |
667.50 |
+8.75 |
|
|
|
Hover/Click |
May22 |
220103 |
657.50 |
667.00 |
651.00 |
663.75 |
+8.75 |
|
|
|
Hover/Click |
Jun22 |
220103 |
654.25 |
663.50 |
647.00 |
660.25 |
+8.50 |
|
|
|
Hover/Click |
Jul22 |
220103 |
652.25 |
660.75 |
646.75 |
657.75 |
+8.50 |
|
|
|
Hover/Click |
Aug22 |
220103 |
655.50 |
659.25 |
646.25 |
656.25 |
+8.50 |
|
|
|
Hover/Click |
Sep22 |
220103 |
651.75 |
656.75 |
644.50 |
655.25 |
+8.50 |
|
|
|
Hover/Click |
Oct22 |
220103 |
654.25 |
657.25 |
652.00 |
654.75 |
+8.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
100,994 |
636,907 |
+0 |
|
Ethanol(CBOT) |
Jan22 |
220103 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
220103 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Mar22 |
220103 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Apr22 |
220103 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220103 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220103 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220103 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220103 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
220103 |
75.64 |
76.43 |
74.30 |
76.08 |
+0.87 |
|
|
|
Hover/Click |
Mar22 |
220103 |
75.23 |
76.19 |
74.10 |
75.85 |
+0.97 |
|
|
|
Hover/Click |
Apr22 |
220103 |
75.05 |
75.76 |
73.81 |
75.48 |
+1.03 |
|
|
|
Hover/Click |
May22 |
220103 |
74.55 |
75.18 |
73.51 |
75.04 |
+1.10 |
|
|
|
Hover/Click |
Jun22 |
220103 |
74.00 |
74.55 |
73.00 |
74.54 |
+1.17 |
|
|
|
Hover/Click |
Jul22 |
220103 |
74.04 |
74.04 |
73.89 |
73.99 |
+1.21 |
|
|
|
Hover/Click |
Aug22 |
220103 |
73.36 |
73.41 |
73.32 |
73.41 |
+1.24 |
|
|
|
Hover/Click |
Sep22 |
220103 |
72.20 |
72.85 |
71.32 |
72.82 |
+1.26 |
|
|
|
Hover/Click |
Oct22 |
220103 |
71.60 |
72.23 |
71.50 |
72.23 |
+1.26 |
|
|
|
Hover/Click |
Nov22 |
220103 |
71.66 |
71.66 |
71.66 |
71.66 |
+1.28 |
|
|
|
Hover/Click |
Dec22 |
220103 |
70.50 |
71.16 |
69.47 |
71.11 |
+1.28 |
|
|
|
Hover/Click |
Jan23 |
220103 |
70.55 |
70.55 |
70.55 |
70.55 |
+1.27 |
|
|
|
Hover/Click |
Feb23 |
220103 |
70.03 |
70.03 |
70.03 |
70.03 |
+1.27 |
|
|
|
Hover/Click |
Mar23 |
220103 |
69.54 |
69.54 |
69.54 |
69.54 |
+1.26 |
|
|
|
Hover/Click |
Apr23 |
220103 |
69.09 |
69.09 |
69.09 |
69.09 |
+1.25 |
|
|
|
Hover/Click |
May23 |
220103 |
68.66 |
68.66 |
68.66 |
68.66 |
+1.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
57,536 |
429,072 |
+0 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220103 |
95.600 |
96.330 |
95.600 |
96.210 |
+0.618 |
|
|
|
Hover/Click |
Jun22 |
220103 |
95.715 |
96.235 |
95.700 |
96.165 |
+0.613 |
|
|
|
Hover/Click |
Sep22 |
220103 |
96.040 |
96.040 |
96.040 |
96.040 |
+0.603 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,441 |
56,942 |
+0 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
72.70 |
72.78 |
71.85 |
71.92 |
-0.86 |
|
|
|
Hover/Click |
Jun22 |
220103 |
72.12 |
72.12 |
71.89 |
71.95 |
-0.86 |
|
|
|
Hover/Click |
Sep22 |
220103 |
71.97 |
71.97 |
71.92 |
71.97 |
-0.85 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
53,044 |
180,780 |
+0 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
135.24 |
135.36 |
134.26 |
134.81 |
-0.50 |
|
|
|
Hover/Click |
Jun22 |
220103 |
134.90 |
135.05 |
134.18 |
134.72 |
-0.50 |
|
|
|
Hover/Click |
Sep22 |
220103 |
134.60 |
134.60 |
134.11 |
134.60 |
-0.49 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
68,665 |
207,495 |
+0 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
79.09 |
79.16 |
78.24 |
78.44 |
-0.61 |
|
|
|
Hover/Click |
Jun22 |
220103 |
78.96 |
79.10 |
78.21 |
78.40 |
-0.61 |
|
|
|
Hover/Click |
Sep22 |
220103 |
78.68 |
78.92 |
78.14 |
78.30 |
-0.62 |
|
|
|
Hover/Click |
Dec22 |
220103 |
78.40 |
78.92 |
78.10 |
78.22 |
-0.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
48,093 |
140,168 |
+0 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
86.92 |
87.04 |
86.71 |
86.76 |
-0.22 |
|
|
|
Hover/Click |
Jun22 |
220103 |
87.00 |
87.15 |
86.85 |
86.88 |
-0.23 |
|
|
|
Hover/Click |
Sep22 |
220103 |
87.07 |
87.33 |
87.06 |
87.07 |
-0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
61,939 |
211,129 |
+0 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
109.89 |
109.89 |
108.88 |
109.08 |
-0.84 |
|
|
|
Hover/Click |
Jun22 |
220103 |
110.09 |
110.18 |
109.19 |
109.38 |
-0.86 |
|
|
|
Hover/Click |
Sep22 |
220103 |
109.79 |
109.79 |
109.63 |
109.79 |
-0.84 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,142 |
42,173 |
+0 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
113.94 |
113.95 |
112.95 |
113.13 |
-0.90 |
|
|
|
Hover/Click |
Jun22 |
220103 |
114.04 |
114.04 |
113.22 |
113.40 |
-0.89 |
|
|
|
Hover/Click |
Sep22 |
220103 |
114.40 |
114.40 |
113.60 |
113.77 |
-0.88 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
135,265 |
685,273 |
+0 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
482.13 |
484.13 |
478.38 |
481.25 |
-1.38 |
|
|
|
Hover/Click |
Jun22 |
220103 |
472.75 |
475.25 |
470.13 |
472.75 |
-1.38 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
26,796 |
108,584 |
+0 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb22 |
220103 |
178.00 |
178.75 |
174.20 |
175.55 |
-2.45 |
|
|
|
|
Mar22 |
220103 |
176.85 |
177.50 |
173.05 |
174.40 |
-2.40 |
|
|
|
Hover/Click |
Apr22 |
220103 |
173.70 |
175.75 |
172.15 |
172.90 |
-2.45 |
|
|
|
|
May22 |
220103 |
171.40 |
171.40 |
171.40 |
171.40 |
-2.75 |
|
|
|
|
Total Volume and Open Interest |
16,416 |
28,211 |
-7,982 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
160~000 |
160~050 |
157~160 |
157~290 |
-2~170 |
|
|
|
Hover/Click |
Jun22 |
220103 |
161~310 |
162~010 |
159~100 |
159~250 |
-2~210 |
|
|
|
Hover/Click |
Sep22 |
220103 |
159~250 |
159~250 |
159~250 |
159~250 |
-2~210 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
203,099 |
1,199,393 |
+0 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
130~105 |
130~110 |
129~125 |
129~140 |
-1~010 |
|
|
|
Hover/Click |
Jun22 |
220103 |
130~035 |
130~035 |
129~090 |
129~100 |
-1~015 |
|
|
|
Hover/Click |
Sep22 |
220103 |
129~100 |
129~100 |
129~100 |
129~100 |
-1~015 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
810,932 |
3,906,610 |
+0 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
120~280 |
120~284 |
120~134 |
120~140 |
-0~172 |
|
|
|
Hover/Click |
Jun22 |
220103 |
120~140 |
120~140 |
120~140 |
120~140 |
-0~172 |
|
|
|
Hover/Click |
Sep22 |
220103 |
120~140 |
120~140 |
120~140 |
120~140 |
-0~172 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
417,192 |
3,775,137 |
+0 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
109~020 |
109~021 |
108~302 |
108~312 |
-0~034 |
|
|
|
Hover/Click |
Jun22 |
220103 |
108~312 |
108~312 |
108~312 |
108~312 |
-0~034 |
|
|
|
Hover/Click |
Sep22 |
220103 |
108~312 |
108~312 |
108~312 |
108~312 |
-0~034 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
200,811 |
1,957,068 |
+0 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
99.650 |
99.690 |
99.640 |
99.645 |
-0.010 |
|
|
|
|
Jun22 |
220103 |
99.405 |
99.410 |
99.385 |
99.390 |
-0.015 |
|
|
|
|
Sep22 |
220103 |
99.185 |
99.185 |
99.160 |
99.165 |
-0.030 |
|
|
|
|
Dec22 |
220103 |
98.935 |
98.940 |
98.900 |
98.910 |
-0.045 |
|
|
|
|
Mar23 |
220103 |
98.765 |
98.770 |
98.705 |
98.725 |
-0.065 |
|
|
|
|
Jun23 |
220103 |
98.595 |
98.610 |
98.525 |
98.540 |
-0.090 |
|
|
|
|
Sep23 |
220103 |
98.455 |
98.460 |
98.380 |
98.390 |
-0.100 |
|
|
|
|
Dec23 |
220103 |
98.385 |
98.385 |
98.295 |
98.305 |
-0.105 |
|
|
|
|
Mar24 |
220103 |
98.355 |
98.355 |
98.265 |
98.270 |
-0.110 |
|
|
|
|
Jun24 |
220103 |
98.315 |
98.330 |
98.230 |
98.235 |
-0.120 |
|
|
|
|
Sep24 |
220103 |
98.290 |
98.300 |
98.195 |
98.200 |
-0.125 |
|
|
|
|
Dec24 |
220103 |
98.270 |
98.270 |
98.165 |
98.165 |
-0.125 |
|
|
|
|
Mar25 |
220103 |
98.260 |
98.270 |
98.160 |
98.165 |
-0.125 |
|
|
|
|
Jun25 |
220103 |
98.265 |
98.270 |
98.155 |
98.160 |
-0.130 |
|
|
|
|
Sep25 |
220103 |
98.255 |
98.260 |
98.140 |
98.145 |
-0.135 |
|
|
|
|
Dec25 |
220103 |
98.225 |
98.240 |
98.115 |
98.120 |
-0.140 |
|
|
|
|
Mar26 |
220103 |
98.215 |
98.225 |
98.095 |
98.100 |
-0.145 |
|
|
|
|
Jun26 |
220103 |
98.185 |
98.195 |
98.060 |
98.065 |
-0.155 |
|
|
|
|
Total Volume and Open Interest |
854,744 |
11,220,114 |
+0 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220103 |
196~06 |
196~18 |
191~05 |
192~08 |
-4~28 |
|
|
|
|
Jun22 |
220103 |
192~21 |
192~21 |
192~21 |
192~21 |
-4~28 |
|
|
|
|
Sep22 |
220103 |
192~21 |
192~21 |
192~21 |
192~21 |
-4~28 |
|
|
|
|
Total Volume and Open Interest |
94,083 |
1,246,835 |
+0 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220103 |
146~035 |
146~065 |
144~165 |
144~235 |
-1~225 |
|
|
|
|
Jun22 |
220103 |
143~275 |
143~275 |
143~275 |
143~275 |
-1~225 |
|
|
|
|
Sep22 |
220103 |
143~275 |
143~275 |
143~275 |
143~275 |
-1~225 |
|
|
|
|
Total Volume and Open Interest |
150,474 |
1,365,172 |
+0 |
|
30 Day Federal Funds(CBOT) |
Jan22 |
220103 |
99.918 |
99.923 |
99.918 |
99.918 |
-0.002 |
|
|
|
|
Feb22 |
220103 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
|
|
|
|
Mar22 |
220103 |
99.840 |
99.845 |
99.830 |
99.830 |
-0.010 |
|
|
|
|
Apr22 |
220103 |
99.765 |
99.785 |
99.745 |
99.745 |
-0.020 |
|
|
|
|
May22 |
220103 |
99.690 |
99.700 |
99.660 |
99.660 |
-0.025 |
|
|
|
|
Jun22 |
220103 |
99.615 |
99.615 |
99.585 |
99.585 |
-0.025 |
|
|
|
|
Total Volume and Open Interest |
65,818 |
1,371,086 |
+0 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
220103 |
151.67 |
151.72 |
151.63 |
151.71 |
-0.01 |
1,275 |
15,846 |
-166 |
Hover/Click |
Jun22 |
220103 |
151.71 |
151.71 |
151.71 |
151.71 |
-0.01 |
|
|
|
Hover/Click |
Sep22 |
220103 |
151.71 |
151.71 |
151.71 |
151.71 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,275 |
15,846 |
-166 |
|
Euro-Buxl(EUREX) |
Mar22 |
220103 |
206.80 |
207.42 |
203.92 |
204.74 |
-2.00 |
41,910 |
328,554 |
+1,839 |
|
Jun22 |
220103 |
203.04 |
203.04 |
203.04 |
203.04 |
-2.00 |
0 |
2 |
+0 |
|
Sep22 |
220103 |
224.74 |
224.74 |
224.74 |
224.74 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
39,447 |
326,717 |
+0 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
220103 |
171.36 |
171.53 |
170.55 |
170.74 |
-0.63 |
314,731 |
1,334,530 |
-617 |
Hover/Click |
Jun22 |
220103 |
168.26 |
168.39 |
167.68 |
167.85 |
-0.63 |
12 |
93 |
-5 |
Hover/Click |
Sep22 |
220103 |
170.00 |
170.00 |
170.00 |
170.00 |
-0.63 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
325,507 |
1,335,245 |
+0 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
220103 |
133.21 |
133.26 |
133.00 |
133.09 |
-0.15 |
195,516 |
1,426,929 |
+8,660 |
Hover/Click |
Jun22 |
220103 |
133.73 |
133.73 |
133.73 |
133.73 |
-0.15 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
220103 |
135.88 |
135.88 |
135.88 |
135.88 |
-0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
188,024 |
1,418,270 |
+0 |
|
Euro-Schatz(EUREX) |
Mar22 |
220103 |
112.01 |
112.04 |
111.99 |
112.02 |
-0.01 |
157,589 |
1,324,267 |
-4,889 |
|
Jun22 |
220103 |
111.92 |
111.92 |
111.92 |
111.92 |
+0.01 |
0 |
10 |
+0 |
|
Sep22 |
220103 |
113.44 |
113.44 |
113.44 |
113.44 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
142,111 |
1,329,166 |
+0 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220103 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
220103 |
100.500 |
100.500 |
100.500 |
100.500 |
unch |
0 |
600 |
+0 |
|
Sep22 |
220103 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
1,177 |
+0 |
|
Total Volume and Open Interest |
5 |
3,709 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
211231 |
124~29 |
125~06 |
124~21 |
124~29 |
+0~04 |
136,365 |
775,306 |
+468 |
Hover/Click |
Jun22 |
211231 |
127~11 |
127~11 |
127~11 |
127~11 |
+0~04 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
136,366 |
775,307 |
+469 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar22 |
211217 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.01 |
13,915 |
269,264 |
+2,066 |
|
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
18,749 |
232,459 |
-3,279 |
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
11,535 |
301,735 |
-1,344 |
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
14,660 |
347,378 |
-2,703 |
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
5,635 |
229,855 |
-1,157 |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
5,188 |
249,875 |
-1,516 |
|
Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar22 |
220103 |
100.545 |
100.545 |
100.540 |
100.540 |
-0.005 |
|
|
|
|
Jun22 |
220103 |
100.500 |
100.505 |
100.490 |
100.500 |
unch |
|
|
|
|
Sep22 |
220103 |
100.410 |
100.415 |
100.395 |
100.405 |
-0.005 |
|
|
|
|
Total Volume and Open Interest |
348,849 |
3,999,959 |
+0 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
211231 |
99.85 |
99.86 |
99.85 |
99.86 |
unch |
2,850 |
218,759 |
+341 |
|
Jun22 |
211231 |
99.61 |
99.62 |
99.57 |
99.60 |
-0.02 |
2,658 |
191,689 |
-68 |
|
Sep22 |
211231 |
99.29 |
99.31 |
99.26 |
99.29 |
-0.02 |
3,619 |
153,218 |
+306 |
|
Dec22 |
211231 |
99.02 |
99.03 |
98.98 |
99.00 |
-0.03 |
3,715 |
148,560 |
-3,243 |
|
Mar23 |
211231 |
98.71 |
98.71 |
98.68 |
98.70 |
-0.02 |
3,628 |
101,244 |
-110 |
|
Jun23 |
211231 |
98.48 |
98.50 |
98.47 |
98.49 |
-0.02 |
2,233 |
69,528 |
-210 |
|
Sep23 |
211231 |
98.23 |
98.33 |
98.19 |
98.32 |
-0.02 |
750 |
61,144 |
-297 |
|
Dec23 |
211231 |
98.10 |
98.23 |
98.10 |
98.23 |
-0.01 |
279 |
16,926 |
+0 |
|
Mar24 |
211231 |
98.12 |
98.12 |
98.12 |
98.12 |
-0.01 |
0 |
868 |
+0 |
|
Jun24 |
211231 |
98.04 |
98.04 |
98.04 |
98.04 |
-0.01 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
19,732 |
962,240 |
-3,281 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
211231 |
98.32 |
98.35 |
98.27 |
98.28 |
-0.04 |
80,014 |
1,104,106 |
+3,700 |
|
Jun22 |
211231 |
98.28 |
98.28 |
98.28 |
98.28 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
80,014 |
1,104,106 |
+3,700 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
211231 |
98.84 |
98.86 |
98.80 |
98.82 |
-0.03 |
50,561 |
809,087 |
+1,404 |
|
Jun22 |
211231 |
98.82 |
98.82 |
98.82 |
98.82 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
50,561 |
809,087 |
+1,404 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb22 |
220103 |
1830.1 |
1833.0 |
1798.2 |
1800.1 |
-28.5 |
|
|
|
Hover/Click |
Apr22 |
220103 |
1832.9 |
1835.4 |
1800.5 |
1802.4 |
-28.6 |
|
|
|
Hover/Click |
Jun22 |
220103 |
1833.2 |
1836.0 |
1803.0 |
1804.6 |
-28.8 |
|
|
|
Hover/Click |
Aug22 |
220103 |
1834.9 |
1838.4 |
1806.0 |
1807.0 |
-28.9 |
|
|
|
Hover/Click |
Oct22 |
220103 |
1837.3 |
1837.3 |
1808.4 |
1809.3 |
-28.9 |
|
|
|
Hover/Click |
Dec22 |
220103 |
1843.9 |
1844.2 |
1811.1 |
1812.0 |
-28.9 |
|
|
|
Hover/Click |
Feb23 |
220103 |
1821.5 |
1821.7 |
1815.1 |
1815.1 |
-28.8 |
|
|
|
Hover/Click |
Apr23 |
220103 |
1818.3 |
1818.3 |
1818.3 |
1818.3 |
-28.8 |
|
|
|
Hover/Click |
Jun23 |
220103 |
1821.5 |
1821.5 |
1821.5 |
1821.5 |
-28.8 |
|
|
|
Hover/Click |
Aug23 |
220103 |
1824.5 |
1824.5 |
1824.5 |
1824.5 |
-28.8 |
|
|
|
Hover/Click |
Oct23 |
220103 |
1827.6 |
1827.6 |
1827.6 |
1827.6 |
-28.8 |
|
|
|
Hover/Click |
Dec23 |
220103 |
1830.8 |
1830.8 |
1830.8 |
1830.8 |
-28.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
123,694 |
508,368 |
+0 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220103 |
2338.5 |
2344.0 |
2269.0 |
2281.0 |
-54.2 |
|
|
|
Hover/Click |
May22 |
220103 |
2339.5 |
2346.0 |
2272.5 |
2284.0 |
-54.1 |
|
|
|
Hover/Click |
Jul22 |
220103 |
2329.5 |
2342.5 |
2277.0 |
2287.6 |
-53.8 |
|
|
|
Hover/Click |
Sep22 |
220103 |
2342.0 |
2343.5 |
2287.5 |
2291.8 |
-53.8 |
|
|
|
Hover/Click |
Dec22 |
220103 |
2352.5 |
2352.5 |
2297.5 |
2300.5 |
-53.0 |
|
|
|
Hover/Click |
Mar23 |
220103 |
2310.0 |
2310.0 |
2310.0 |
2310.0 |
-53.0 |
|
|
|
Hover/Click |
May23 |
220103 |
2315.0 |
2315.0 |
2315.0 |
2315.0 |
-53.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
32,428 |
140,457 |
+0 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
220103 |
978.2 |
978.2 |
928.7 |
953.7 |
-10.7 |
|
|
|
Hover/Click |
Apr22 |
220103 |
968.7 |
985.0 |
928.7 |
954.0 |
-12.2 |
|
|
|
Hover/Click |
Jul22 |
220103 |
975.0 |
980.6 |
930.0 |
954.5 |
-12.1 |
|
|
|
Hover/Click |
Oct22 |
220103 |
974.1 |
975.0 |
942.0 |
956.2 |
-12.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,439 |
59,419 |
+0 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220103 |
1897.00 |
1907.50 |
1818.00 |
1826.00 |
-86.10 |
|
|
|
Hover/Click |
Jun22 |
220103 |
1880.00 |
1880.00 |
1820.00 |
1826.50 |
-86.40 |
|
|
|
Hover/Click |
Sep22 |
220103 |
1833.90 |
1833.90 |
1833.90 |
1833.90 |
-86.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,010 |
9,274 |
+0 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220103 |
445.85 |
448.05 |
433.50 |
442.15 |
-4.20 |
|
|
|
Hover/Click |
May22 |
220103 |
445.35 |
447.10 |
433.10 |
441.50 |
-3.85 |
|
|
|
Hover/Click |
Jul22 |
220103 |
444.80 |
445.65 |
433.00 |
440.75 |
-3.50 |
|
|
|
Hover/Click |
Sep22 |
220103 |
442.80 |
443.80 |
432.00 |
439.80 |
-3.25 |
|
|
|
Hover/Click |
Dec22 |
220103 |
441.10 |
441.35 |
430.00 |
438.00 |
-2.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
43,988 |
181,089 |
+0 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220103 |
36304 |
36472 |
36120 |
36455 |
+229 |
|
|
|
Hover/Click |
Jun22 |
220103 |
36290 |
36369 |
36036 |
36361 |
+230 |
|
|
|
Hover/Click |
Sep22 |
220103 |
36291 |
36291 |
36291 |
36291 |
+246 |
|
|
|
Hover/Click |
Dec22 |
220103 |
36187 |
36187 |
36187 |
36187 |
+245 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
85,666 |
98,964 |
+0 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
4771.00 |
4791.25 |
4747.50 |
4786.00 |
+27.50 |
|
|
|
Hover/Click |
Jun22 |
220103 |
4761.00 |
4783.00 |
4739.75 |
4778.00 |
+27.50 |
|
|
|
Hover/Click |
Sep22 |
220103 |
4767.50 |
4773.75 |
4737.00 |
4773.50 |
+27.50 |
|
|
|
Hover/Click |
Dec22 |
220103 |
4765.00 |
4770.50 |
4765.00 |
4770.50 |
+27.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
754,607 |
2,301,100 |
+0 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
16356.00 |
124.00 |
16292.00 |
101.50 |
-16219.25 |
|
|
|
Hover/Click |
Jun22 |
220103 |
16381.00 |
117.25 |
16291.00 |
98.25 |
-16219.25 |
|
|
|
Hover/Click |
Sep22 |
220103 |
95.75 |
108.25 |
16309.75 |
95.75 |
-16219.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
304,459 |
207,911 |
+0 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220103 |
2850.60 |
2864.80 |
2824.90 |
2845.40 |
+7.70 |
|
|
|
Hover/Click |
Jun22 |
220103 |
2855.40 |
2855.40 |
2837.30 |
2855.40 |
+7.70 |
|
|
|
Hover/Click |
Sep22 |
220103 |
2865.60 |
2865.60 |
2865.60 |
2865.60 |
+7.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,187 |
37,426 |
+0 |
|
Volatility Index(CBOE) |
Jan22 |
220103 |
19.60 |
19.81 |
18.75 |
18.86 |
-0.81 |
|
|
|
|
Feb22 |
220103 |
21.90 |
22.08 |
21.30 |
21.41 |
-0.56 |
|
|
|
|
Mar22 |
220103 |
23.45 |
23.59 |
23.05 |
23.10 |
-0.37 |
|
|
|
|
Apr22 |
220103 |
24.60 |
24.77 |
24.30 |
24.35 |
-0.34 |
|
|
|
|
Total Volume and Open Interest |
97,036 |
279,704 |
+0 |
|
S & P 600(CME) |
Mar22 |
220103 |
1416.90 |
1416.90 |
1416.90 |
1416.90 |
+14.50 |
|
|
|
|
Jun22 |
220103 |
1417.90 |
1417.90 |
1417.90 |
1417.90 |
+14.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220103 |
2247.60 |
2284.40 |
2244.20 |
2269.40 |
+26.60 |
|
|
|
Hover/Click |
Jun22 |
220103 |
2250.00 |
2280.80 |
2242.20 |
2266.70 |
+26.50 |
|
|
|
Hover/Click |
Sep22 |
220103 |
2264.30 |
2275.10 |
2264.30 |
2264.30 |
+25.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
122,037 |
462,518 |
+0 |
|
Nikkei 225(CME) |
Mar22 |
220103 |
28890 |
29195 |
28855 |
28975 |
+95 |
|
|
|
|
Jun22 |
220103 |
28740 |
28950 |
28740 |
28740 |
+90 |
|
|
|
|
Total Volume and Open Interest |
1,938 |
15,393 |
+0 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
220103 |
28750 |
29145 |
28740 |
28885 |
+35 |
26,694 |
90,403 |
+418 |
|
Jun22 |
220103 |
28680 |
28680 |
28680 |
28680 |
+35 |
2 |
3,015 |
+0 |
|
Sep22 |
220103 |
28645 |
28645 |
28645 |
28645 |
+30 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
26,696 |
119,449 |
+418 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
211230 |
28790 |
28890 |
28545 |
28780 |
-50 |
363,406 |
252,004 |
+1,287 |
|
Jun22 |
211229 |
28695 |
28835 |
28455 |
28630 |
-80 |
7,040 |
7,429 |
+660 |
|
Sep22 |
211229 |
28665 |
28760 |
28415 |
28530 |
-110 |
60 |
347 |
-13 |
|
Total Volume and Open Interest |
365,321 |
317,223 |
+1,561 |
|
Nikkei 225(JPX) |
Mar22 |
211230 |
28790 |
28890 |
28550 |
28780 |
-50 |
25,337 |
186,136 |
+419 |
|
Jun22 |
211230 |
28550 |
28630 |
28330 |
28540 |
-90 |
130 |
9,229 |
+919 |
|
Sep22 |
211230 |
28480 |
28480 |
28480 |
28480 |
-50 |
1 |
1,331 |
+1 |
|
Total Volume and Open Interest |
25,468 |
245,947 |
+1,339 |
|
Nikkei 225(CME) Yen |
Mar22 |
220103 |
28845 |
29145 |
28810 |
28925 |
+100 |
|
|
|
|
Jun22 |
220103 |
28880 |
28880 |
28600 |
28680 |
+105 |
|
|
|
|
Sep22 |
220103 |
28600 |
28600 |
28600 |
28600 |
+105 |
|
|
|
|
Total Volume and Open Interest |
15,765 |
41,766 |
+0 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220103 |
28930 |
28930 |
28930 |
28930 |
+100 |
|
|
|
|
Jun22 |
220103 |
28680 |
28680 |
28680 |
28680 |
+100 |
|
|
|
|
Sep22 |
220103 |
28600 |
28600 |
28600 |
28600 |
+100 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan22 |
220103 |
7164.5 |
7243.0 |
7154.0 |
7213.5 |
+70.5 |
11,528 |
222,434 |
+233 |
|
Feb22 |
220103 |
7227.0 |
7228.0 |
7210.0 |
7210.0 |
+70.5 |
0 |
4 |
+2 |
|
Mar22 |
220103 |
7195.0 |
7234.5 |
7195.0 |
7206.5 |
+70.5 |
0 |
6,217 |
-8 |
|
Jun22 |
220103 |
7061.0 |
7061.0 |
7061.0 |
7061.0 |
+70.5 |
0 |
4 |
+0 |
|
Sep22 |
220103 |
7038.5 |
7038.5 |
7038.5 |
7038.5 |
+70.5 |
|
|
|
|
Dec22 |
220103 |
7012.5 |
7012.5 |
7012.5 |
7012.5 |
+70.5 |
0 |
14,501 |
+0 |
|
Total Volume and Open Interest |
28,223 |
242,937 |
+0 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan22 |
220103 |
23476 |
23623 |
23173 |
23266 |
-185 |
77,251 |
106,301 |
-1,327 |
|
Feb22 |
220103 |
23554 |
23560 |
23166 |
23245 |
-193 |
124 |
110 |
|
|
Mar22 |
220103 |
23470 |
23533 |
23097 |
23180 |
-189 |
485 |
7,290 |
+32 |
|
Total Volume and Open Interest |
107,835 |
133,890 |
+0 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220103 |
15876.0 |
16059.0 |
15844.0 |
16030.0 |
+174.0 |
36,701 |
61,004 |
-1,470 |
|
Jun22 |
220103 |
16002.0 |
16083.0 |
16002.0 |
16066.0 |
+173.0 |
10 |
4,702 |
-3 |
|
Sep22 |
220103 |
16042.0 |
16042.0 |
16042.0 |
16042.0 |
+173.0 |
|
|
|
|
Total Volume and Open Interest |
42,008 |
67,179 |
+0 |
|
Mini-DAX(EUREX) |
Mar22 |
220103 |
15878.0 |
16057.0 |
15844.0 |
16030.0 |
+174.0 |
21,110 |
11,325 |
-386 |
|
Jun22 |
220103 |
16023.0 |
16087.0 |
16017.0 |
16066.0 |
+173.0 |
9 |
44 |
+3 |
|
Sep22 |
220103 |
16042.0 |
16042.0 |
16042.0 |
16042.0 |
+173.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
22,263 |
11,753 |
+0 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220103 |
4294 |
4338 |
4277 |
4325 |
+37 |
376,793 |
2,728,115 |
+38,970 |
|
Jun22 |
220103 |
4223 |
4260 |
4223 |
4249 |
+36 |
8 |
39,659 |
-3 |
|
Sep22 |
220103 |
4234 |
4234 |
4234 |
4234 |
+37 |
0 |
11,039 |
+0 |
|
Total Volume and Open Interest |
342,453 |
2,760,254 |
+0 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220103 |
12814 |
12881 |
12786 |
12794 |
-4 |
22,774 |
143,857 |
+1,236 |
|
Jun22 |
220103 |
12644 |
12674 |
12617 |
12617 |
-7 |
4 |
7,819 |
+3 |
|
Sep22 |
220103 |
12588 |
12588 |
12588 |
12588 |
-6 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
18,841 |
150,441 |
+0 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
211231 |
7316.00 |
7347.50 |
7297.00 |
7324.00 |
-24.50 |
50,819 |
598,095 |
-3,991 |
|
Jun22 |
211231 |
7264.50 |
7269.00 |
7264.50 |
7269.00 |
-23.00 |
20 |
220 |
+20 |
|
Sep22 |
211231 |
7218.00 |
7218.00 |
7218.00 |
7218.00 |
-23.00 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
50,839 |
598,449 |
-3,971 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
211231 |
7435.0 |
7459.0 |
7323.0 |
7347.0 |
-88.0 |
27,929 |
233,425 |
+982 |
|
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 |
27,933 |
233,885 |
+979 |
|
FTSE MIB(ISE) |
Mar22 |
220103 |
27355.00 |
27735.00 |
27190.00 |
27616.00 |
+368.00 |
7,046 |
0 |
-78,707 |
|
Jun22 |
220103 |
26720.00 |
27070.00 |
26720.00 |
27049.00 |
+368.00 |
8 |
0 |
-468 |
|
Sep22 |
220103 |
26852.00 |
26852.00 |
26852.00 |
26852.00 |
+368.00 |
|
|
|
|
Total Volume and Open Interest |
8,186 |
79,179 |
+0 |
|
KOSPI 200(KFE) |
Mar22 |
220103 |
396.00 |
399.25 |
393.95 |
395.30 |
+1.05 |
221,967 |
243,343 |
+4,619 |
|
Jun22 |
220103 |
396.40 |
399.35 |
394.30 |
395.55 |
+1.15 |
132 |
10,199 |
-203 |
|
Sep22 |
220103 |
398.15 |
398.15 |
398.15 |
398.15 |
+3.00 |
0 |
789 |
+0 |
|
Total Volume and Open Interest |
209,992 |
267,334 |
+0 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan22 |
220103 |
561.75 |
565.60 |
559.90 |
563.90 |
+2.25 |
|
|
|
|
Feb22 |
220103 |
566.40 |
566.40 |
566.40 |
566.40 |
+2.25 |
|
|
|
|
Mar22 |
220103 |
568.90 |
568.90 |
568.90 |
568.90 |
+7.25 |
|
|
|
|
Total Volume and Open Interest |
5 |
1,385 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|