|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 04, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
220104 |
1346.00 |
1380.50 |
1346.00 |
1378.75 |
+34.75 |
2,572 |
2,844 |
+2,844 |
Hover/Click |
Mar22 |
220104 |
1356.00 |
1392.25 |
1355.50 |
1389.75 |
+34.25 |
58,165 |
308,445 |
+308,445 |
Hover/Click |
May22 |
220104 |
1365.00 |
1399.75 |
1365.00 |
1397.75 |
+32.75 |
18,826 |
94,089 |
+94,089 |
Hover/Click |
Jul22 |
220104 |
1371.00 |
1403.50 |
1371.00 |
1401.75 |
+30.50 |
9,814 |
79,678 |
+79,678 |
Hover/Click |
Aug22 |
220104 |
1353.25 |
1381.50 |
1353.00 |
1380.25 |
+27.00 |
922 |
8,809 |
+8,809 |
Hover/Click |
Sep22 |
220104 |
1310.00 |
1327.50 |
1310.00 |
1326.25 |
+18.75 |
707 |
6,537 |
+6,537 |
Hover/Click |
Nov22 |
220104 |
1283.50 |
1301.25 |
1280.00 |
1299.50 |
+15.75 |
5,339 |
82,889 |
+82,889 |
Hover/Click |
Jan23 |
220104 |
1282.75 |
1300.50 |
1281.25 |
1299.25 |
+15.50 |
617 |
13,166 |
+13,166 |
Hover/Click |
Mar23 |
220104 |
1268.00 |
1280.00 |
1265.25 |
1278.75 |
+12.25 |
528 |
24,812 |
+24,812 |
Hover/Click |
May23 |
220104 |
1259.25 |
1268.75 |
1257.00 |
1267.50 |
+9.50 |
90 |
6,138 |
+6,138 |
Hover/Click |
Jul23 |
220104 |
1259.50 |
1269.25 |
1259.00 |
1267.75 |
+8.50 |
12 |
1,211 |
+1,211 |
Hover/Click |
Aug23 |
220104 |
1258.50 |
1258.50 |
1258.50 |
1258.50 |
+8.00 |
0 |
75 |
+75 |
Hover/Click |
Sep23 |
220104 |
1239.50 |
1239.50 |
1239.50 |
1239.50 |
+6.50 |
0 |
162 |
+162 |
Hover/Click |
Nov23 |
220104 |
1207.50 |
1210.75 |
1206.75 |
1209.50 |
+2.25 |
150 |
2,260 |
+2,260 |
Hover/Click |
Total Volume and Open Interest |
97,742 |
631,184 |
+143 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan22 |
220104 |
424.00 |
428.60 |
421.10 |
427.60 |
+3.70 |
1,195 |
2,222 |
+2,222 |
Hover/Click |
Mar22 |
220104 |
412.00 |
415.90 |
407.30 |
414.70 |
+3.40 |
37,276 |
190,132 |
+190,132 |
Hover/Click |
May22 |
220104 |
408.20 |
412.60 |
404.50 |
411.90 |
+4.20 |
18,447 |
87,084 |
+87,084 |
Hover/Click |
Jul22 |
220104 |
408.30 |
412.60 |
404.90 |
412.10 |
+4.40 |
8,389 |
51,435 |
+51,435 |
Hover/Click |
Aug22 |
220104 |
404.50 |
407.70 |
401.60 |
407.20 |
+3.20 |
876 |
8,958 |
+8,958 |
Hover/Click |
Sep22 |
220104 |
397.50 |
399.50 |
395.00 |
397.90 |
+0.80 |
642 |
8,394 |
+8,394 |
Hover/Click |
Oct22 |
220104 |
388.70 |
390.00 |
386.00 |
387.40 |
-1.20 |
621 |
6,522 |
+6,522 |
Hover/Click |
Dec22 |
220104 |
387.80 |
389.00 |
384.50 |
385.80 |
-2.00 |
2,657 |
21,977 |
+21,977 |
Hover/Click |
Jan23 |
220104 |
384.30 |
384.90 |
380.60 |
381.70 |
-2.80 |
409 |
2,086 |
+2,086 |
Hover/Click |
Mar23 |
220104 |
376.30 |
376.50 |
372.60 |
373.60 |
-3.80 |
246 |
2,110 |
+2,110 |
Hover/Click |
Total Volume and Open Interest |
70,775 |
384,529 |
+1,429 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan22 |
220104 |
56.80 |
58.30 |
56.80 |
58.14 |
+1.93 |
1,065 |
1,320 |
+1,320 |
Hover/Click |
Mar22 |
220104 |
56.49 |
58.54 |
56.41 |
58.33 |
+1.91 |
25,759 |
157,213 |
+157,213 |
Hover/Click |
May22 |
220104 |
56.51 |
58.56 |
56.50 |
58.36 |
+1.87 |
11,329 |
75,081 |
+75,081 |
Hover/Click |
Jul22 |
220104 |
56.43 |
58.41 |
56.43 |
58.24 |
+1.81 |
6,049 |
59,482 |
+59,482 |
Hover/Click |
Aug22 |
220104 |
56.25 |
57.83 |
56.00 |
57.74 |
+1.75 |
784 |
9,116 |
+9,116 |
Hover/Click |
Sep22 |
220104 |
55.68 |
57.29 |
55.52 |
57.23 |
+1.75 |
785 |
11,241 |
+11,241 |
Hover/Click |
Oct22 |
220104 |
55.01 |
56.87 |
55.01 |
56.76 |
+1.70 |
697 |
9,366 |
+9,366 |
Hover/Click |
Dec22 |
220104 |
54.87 |
56.67 |
54.81 |
56.57 |
+1.72 |
2,948 |
40,657 |
+40,657 |
Hover/Click |
Jan23 |
220104 |
55.39 |
56.42 |
55.29 |
56.34 |
+1.72 |
30 |
1,393 |
+1,393 |
Hover/Click |
Mar23 |
220104 |
54.50 |
56.07 |
54.45 |
56.02 |
+1.69 |
80 |
2,073 |
+2,073 |
Hover/Click |
Total Volume and Open Interest |
49,602 |
372,571 |
+114 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
220104 |
1040.0 |
1041.3 |
1040.0 |
1041.3 |
+28.5 |
|
|
|
Hover/Click |
Mar22 |
220104 |
1016.5 |
1026.8 |
1015.6 |
1021.4 |
+8.8 |
|
|
|
Hover/Click |
May22 |
220104 |
986.8 |
1005.6 |
986.0 |
998.4 |
+15.0 |
|
|
|
Hover/Click |
Jul22 |
220104 |
938.1 |
957.0 |
938.0 |
950.0 |
+16.6 |
|
|
|
Hover/Click |
Nov22 |
220104 |
778.5 |
788.8 |
773.9 |
785.0 |
+13.3 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,410 |
176,235 |
+0 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
591.75 |
611.25 |
591.50 |
609.50 |
+20.25 |
69,868 |
737,808 |
+737,808 |
Hover/Click |
May22 |
220104 |
593.00 |
611.00 |
593.00 |
609.50 |
+18.50 |
23,451 |
255,785 |
+255,785 |
Hover/Click |
Jul22 |
220104 |
592.00 |
607.50 |
591.25 |
606.50 |
+16.75 |
13,975 |
206,859 |
+206,859 |
Hover/Click |
Sep22 |
220104 |
562.25 |
572.50 |
562.25 |
572.00 |
+10.00 |
3,424 |
86,623 |
+86,623 |
Hover/Click |
Dec22 |
220104 |
548.00 |
556.25 |
548.00 |
555.75 |
+8.25 |
6,362 |
194,850 |
+194,850 |
Hover/Click |
Mar23 |
220104 |
556.00 |
563.25 |
555.75 |
563.00 |
+8.25 |
593 |
12,151 |
+12,151 |
Hover/Click |
May23 |
220104 |
560.75 |
565.50 |
560.75 |
565.25 |
+7.50 |
16 |
1,386 |
+1,386 |
Hover/Click |
Jul23 |
220104 |
557.75 |
564.25 |
557.75 |
564.25 |
+7.25 |
29 |
7,771 |
+7,771 |
Hover/Click |
Sep23 |
220104 |
517.50 |
517.50 |
517.50 |
517.50 |
+4.50 |
0 |
397 |
+397 |
Hover/Click |
Dec23 |
220104 |
505.75 |
510.00 |
505.75 |
508.50 |
+4.00 |
34 |
7,640 |
+7,640 |
Hover/Click |
Total Volume and Open Interest |
117,752 |
1,512,771 |
-2,689 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
758.00 |
771.50 |
756.25 |
770.00 |
+12.00 |
25,055 |
170,343 |
+170,343 |
Hover/Click |
May22 |
220104 |
761.50 |
774.75 |
760.00 |
773.50 |
+12.00 |
9,257 |
47,566 |
+47,566 |
Hover/Click |
Jul22 |
220104 |
755.00 |
766.75 |
752.50 |
766.25 |
+11.25 |
6,644 |
68,805 |
+68,805 |
Hover/Click |
Sep22 |
220104 |
760.00 |
769.50 |
755.50 |
769.25 |
+11.75 |
1,075 |
21,652 |
+21,652 |
Hover/Click |
Dec22 |
220104 |
762.00 |
774.50 |
761.00 |
774.25 |
+11.50 |
2,084 |
34,092 |
+34,092 |
Hover/Click |
Mar23 |
220104 |
765.50 |
776.75 |
763.75 |
776.75 |
+12.25 |
465 |
6,012 |
+6,012 |
Hover/Click |
Total Volume and Open Interest |
44,703 |
353,764 |
+249 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220104 |
793.50 |
805.25 |
792.00 |
804.00 |
+12.50 |
15,937 |
119,015 |
+119,015 |
Hover/Click |
May22 |
220104 |
795.25 |
806.00 |
793.25 |
804.75 |
+12.50 |
6,492 |
32,977 |
+32,977 |
Hover/Click |
Jul22 |
220104 |
789.75 |
803.25 |
789.75 |
801.50 |
+12.50 |
3,087 |
41,738 |
+41,738 |
Hover/Click |
Sep22 |
220104 |
794.75 |
805.00 |
792.50 |
804.00 |
+12.50 |
489 |
12,837 |
+12,837 |
Hover/Click |
Dec22 |
220104 |
801.50 |
809.50 |
798.50 |
808.75 |
+12.25 |
282 |
12,374 |
+12,374 |
Hover/Click |
Mar23 |
220104 |
809.75 |
809.75 |
809.75 |
809.75 |
+12.00 |
6 |
1,120 |
+1,120 |
Hover/Click |
May23 |
220104 |
797.00 |
797.00 |
797.00 |
797.00 |
+12.50 |
2 |
170 |
+170 |
Hover/Click |
Total Volume and Open Interest |
26,297 |
221,613 |
+938 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220104 |
969.25 |
976.75 |
961.50 |
970.50 |
+2.75 |
2,948 |
45,227 |
+45,227 |
Hover/Click |
May22 |
220104 |
966.50 |
971.25 |
955.50 |
965.50 |
+2.75 |
570 |
15,524 |
+15,524 |
Hover/Click |
Jul22 |
220104 |
949.00 |
956.75 |
942.50 |
951.00 |
+3.75 |
154 |
4,739 |
+4,739 |
Hover/Click |
Sep22 |
220104 |
895.00 |
909.00 |
895.00 |
903.50 |
+7.75 |
93 |
6,959 |
+6,959 |
Hover/Click |
Dec22 |
220104 |
892.50 |
899.00 |
890.25 |
896.50 |
+8.00 |
89 |
1,707 |
+1,707 |
Hover/Click |
Mar23 |
220104 |
889.00 |
889.00 |
889.00 |
889.00 |
+9.50 |
4 |
25 |
+25 |
Hover/Click |
Total Volume and Open Interest |
3,858 |
74,181 |
+344 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
683.75 |
694.25 |
677.75 |
692.00 |
+11.25 |
104 |
3,167 |
+3,167 |
Hover/Click |
May22 |
220104 |
654.75 |
657.00 |
654.75 |
656.25 |
+10.75 |
7 |
457 |
+457 |
Hover/Click |
Jul22 |
220104 |
608.75 |
610.50 |
608.75 |
610.50 |
+9.75 |
3 |
294 |
+294 |
Hover/Click |
Sep22 |
220104 |
530.25 |
538.25 |
525.25 |
538.25 |
+9.75 |
2 |
209 |
+209 |
Hover/Click |
Total Volume and Open Interest |
118 |
4,330 |
-21 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
220104 |
14.46 |
14.46 |
14.25 |
14.46 |
+0.02 |
9 |
108 |
+108 |
Hover/Click |
Mar22 |
220104 |
14.60 |
14.85 |
14.43 |
14.69 |
+0.06 |
542 |
6,959 |
+6,959 |
Hover/Click |
May22 |
220104 |
14.64 |
14.85 |
14.62 |
14.85 |
+0.07 |
20 |
189 |
+189 |
Hover/Click |
Jul22 |
220104 |
14.95 |
14.95 |
14.95 |
14.95 |
+0.09 |
1 |
66 |
+66 |
Hover/Click |
Total Volume and Open Interest |
572 |
7,469 |
+15 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb22 |
220104 |
138.650 |
138.735 |
136.785 |
137.830 |
-1.105 |
15,003 |
118,879 |
+118,879 |
Hover/Click |
Apr22 |
220104 |
143.785 |
143.900 |
142.050 |
142.685 |
-1.515 |
9,863 |
97,943 |
+97,943 |
Hover/Click |
Jun22 |
220104 |
138.485 |
138.500 |
137.080 |
137.650 |
-1.100 |
6,797 |
64,837 |
+64,837 |
Hover/Click |
Aug22 |
220104 |
137.630 |
137.630 |
136.250 |
136.950 |
-0.900 |
3,659 |
27,270 |
+27,270 |
Hover/Click |
Oct22 |
220104 |
141.050 |
141.150 |
139.935 |
140.800 |
-0.600 |
2,046 |
10,623 |
+10,623 |
Hover/Click |
Dec22 |
220104 |
144.050 |
144.500 |
143.300 |
144.300 |
-0.280 |
672 |
4,333 |
+4,333 |
Hover/Click |
Total Volume and Open Interest |
38,270 |
325,912 |
+4,308 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
220104 |
165.550 |
165.550 |
161.600 |
162.685 |
-3.565 |
672 |
5,212 |
+5,212 |
Hover/Click |
Mar22 |
220104 |
168.500 |
168.500 |
164.900 |
166.350 |
-3.185 |
5,175 |
18,876 |
+18,876 |
Hover/Click |
Apr22 |
220104 |
171.500 |
171.500 |
168.130 |
169.785 |
-2.700 |
1,186 |
5,313 |
+5,313 |
Hover/Click |
May22 |
220104 |
173.000 |
173.150 |
170.285 |
172.080 |
-2.120 |
991 |
5,057 |
+5,057 |
Hover/Click |
Aug22 |
220104 |
180.630 |
181.000 |
178.850 |
180.700 |
-1.235 |
678 |
5,206 |
+5,206 |
Hover/Click |
Sep22 |
220104 |
181.000 |
181.485 |
179.785 |
181.100 |
-1.335 |
190 |
1,039 |
+1,039 |
Hover/Click |
Oct22 |
220104 |
180.750 |
181.700 |
180.000 |
181.650 |
-0.700 |
136 |
409 |
+409 |
Hover/Click |
Total Volume and Open Interest |
9,086 |
41,337 |
+1,379 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
220104 |
80.780 |
82.300 |
80.000 |
80.150 |
-0.980 |
13,870 |
75,305 |
+75,305 |
Hover/Click |
Apr22 |
220104 |
86.150 |
87.980 |
85.600 |
87.000 |
+0.350 |
7,153 |
58,607 |
+58,607 |
Hover/Click |
May22 |
220104 |
91.150 |
92.600 |
90.730 |
92.080 |
+0.530 |
26 |
1,625 |
+1,625 |
|
Jun22 |
220104 |
97.480 |
99.030 |
97.030 |
98.280 |
+0.400 |
4,052 |
34,074 |
+34,074 |
Hover/Click |
Jul22 |
220104 |
97.950 |
99.250 |
97.580 |
98.880 |
+0.500 |
1,332 |
15,056 |
+15,056 |
Hover/Click |
Aug22 |
220104 |
97.380 |
98.400 |
96.930 |
98.250 |
+0.600 |
1,913 |
18,018 |
+18,018 |
Hover/Click |
Oct22 |
220104 |
84.400 |
85.000 |
83.930 |
84.980 |
+0.580 |
855 |
10,054 |
+10,054 |
Hover/Click |
Dec22 |
220104 |
77.830 |
78.280 |
77.450 |
78.280 |
+0.580 |
324 |
3,802 |
+3,802 |
Hover/Click |
Total Volume and Open Interest |
29,619 |
217,236 |
-802 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec21 |
220104 |
18.43 |
18.43 |
18.42 |
18.42 |
unch |
38 |
4,283 |
+4,283 |
Hover/Click |
Jan22 |
220104 |
20.03 |
20.77 |
20.03 |
20.75 |
+0.72 |
231 |
4,388 |
+4,388 |
Hover/Click |
Feb22 |
220104 |
21.04 |
21.79 |
21.01 |
21.79 |
+0.75 |
160 |
4,592 |
+4,592 |
Hover/Click |
Mar22 |
220104 |
20.84 |
21.44 |
20.84 |
21.44 |
+0.75 |
74 |
3,756 |
+3,756 |
Hover/Click |
Apr22 |
220104 |
20.44 |
21.10 |
20.43 |
21.10 |
+0.75 |
81 |
2,511 |
+2,511 |
Hover/Click |
May22 |
220104 |
20.15 |
20.93 |
20.12 |
20.89 |
+0.71 |
85 |
2,411 |
+2,411 |
Hover/Click |
Jun22 |
220104 |
20.12 |
20.60 |
20.12 |
20.60 |
+0.43 |
72 |
2,127 |
+2,127 |
Hover/Click |
Jul22 |
220104 |
20.09 |
20.49 |
20.08 |
20.49 |
+0.36 |
35 |
1,401 |
+1,401 |
Hover/Click |
Aug22 |
220104 |
19.95 |
20.40 |
19.95 |
20.40 |
+0.35 |
23 |
1,378 |
+1,378 |
Hover/Click |
Sep22 |
220104 |
20.00 |
20.30 |
19.99 |
20.30 |
+0.30 |
30 |
1,135 |
+1,135 |
Hover/Click |
Oct22 |
220104 |
19.93 |
20.25 |
19.93 |
20.25 |
+0.29 |
26 |
825 |
+825 |
Hover/Click |
Nov22 |
220104 |
19.80 |
20.00 |
19.65 |
19.99 |
+0.19 |
34 |
878 |
+878 |
Hover/Click |
Dec22 |
220104 |
19.53 |
19.70 |
19.49 |
19.68 |
+0.18 |
41 |
898 |
+898 |
Hover/Click |
Total Volume and Open Interest |
982 |
31,145 |
+414 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220104 |
2502 |
2523 |
2450 |
2462 |
-37 |
18,144 |
87,107 |
+87,107 |
Hover/Click |
May22 |
220104 |
2538 |
2558 |
2490 |
2502 |
-35 |
7,710 |
47,024 |
+47,024 |
Hover/Click |
Jul22 |
220104 |
2549 |
2565 |
2504 |
2515 |
-32 |
2,835 |
28,845 |
+28,845 |
Hover/Click |
Sep22 |
220104 |
2554 |
2564 |
2512 |
2523 |
-29 |
1,295 |
22,786 |
+22,786 |
Hover/Click |
Dec22 |
220104 |
2552 |
2552 |
2505 |
2517 |
-29 |
772 |
19,762 |
+19,762 |
Hover/Click |
Mar23 |
220104 |
2520 |
2520 |
2503 |
2503 |
-29 |
107 |
15,917 |
+15,917 |
Hover/Click |
May23 |
220104 |
2511 |
2511 |
2500 |
2500 |
-27 |
42 |
5,452 |
+5,452 |
Hover/Click |
Total Volume and Open Interest |
30,908 |
228,802 |
-3,454 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220104 |
224.75 |
235.75 |
223.75 |
231.75 |
+8.45 |
11,693 |
115,942 |
+115,942 |
Hover/Click |
May22 |
220104 |
224.50 |
235.65 |
223.75 |
231.80 |
+8.50 |
7,574 |
50,939 |
+50,939 |
Hover/Click |
Jul22 |
220104 |
224.30 |
234.80 |
223.00 |
231.20 |
+8.60 |
3,476 |
32,845 |
+32,845 |
Hover/Click |
Sep22 |
220104 |
223.45 |
233.85 |
222.25 |
230.55 |
+8.75 |
1,754 |
20,112 |
+20,112 |
Hover/Click |
Dec22 |
220104 |
222.15 |
232.35 |
221.30 |
229.35 |
+8.90 |
759 |
21,973 |
+21,973 |
Hover/Click |
Mar23 |
220104 |
221.90 |
230.95 |
220.75 |
228.85 |
+9.00 |
98 |
8,893 |
+8,893 |
Hover/Click |
Total Volume and Open Interest |
25,597 |
258,958 |
-1,069 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
220104 |
146.00 |
146.50 |
146.00 |
146.35 |
-0.25 |
132 |
480 |
+480 |
Hover/Click |
Mar22 |
220104 |
142.70 |
144.25 |
140.60 |
144.00 |
+1.35 |
549 |
8,822 |
+8,822 |
Hover/Click |
May22 |
220104 |
141.25 |
142.00 |
139.00 |
141.50 |
+0.60 |
52 |
1,264 |
+1,264 |
Hover/Click |
Jul22 |
220104 |
141.85 |
143.55 |
141.80 |
143.55 |
+1.20 |
8 |
131 |
+131 |
Hover/Click |
Sep22 |
220104 |
142.85 |
144.00 |
142.85 |
144.00 |
+1.10 |
2 |
2 |
+2 |
Hover/Click |
Nov22 |
220104 |
143.10 |
144.20 |
143.10 |
144.20 |
+0.85 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
745 |
10,701 |
-143 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
220104 |
18.75 |
18.85 |
18.62 |
18.75 |
+0.01 |
22,011 |
332,499 |
+332,499 |
Hover/Click |
May22 |
220104 |
18.56 |
18.59 |
18.35 |
18.47 |
-0.03 |
10,567 |
153,593 |
+153,593 |
Hover/Click |
Jul22 |
220104 |
18.34 |
18.42 |
18.18 |
18.32 |
-0.02 |
6,632 |
118,840 |
+118,840 |
Hover/Click |
Oct22 |
220104 |
18.33 |
18.43 |
18.19 |
18.35 |
+0.02 |
4,243 |
114,547 |
+114,547 |
Hover/Click |
Mar23 |
220104 |
18.41 |
18.50 |
18.31 |
18.46 |
+0.06 |
2,458 |
56,491 |
+56,491 |
Hover/Click |
May23 |
220104 |
17.59 |
17.66 |
17.46 |
17.58 |
-0.02 |
279 |
27,615 |
+27,615 |
Hover/Click |
Jul23 |
220104 |
17.00 |
17.10 |
16.87 |
16.98 |
-0.09 |
342 |
26,968 |
+26,968 |
Hover/Click |
Oct23 |
220104 |
16.67 |
16.74 |
16.50 |
16.59 |
-0.16 |
326 |
22,029 |
+22,029 |
Hover/Click |
Total Volume and Open Interest |
46,934 |
867,292 |
+2,819 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
220104 |
1696 |
1704 |
1665 |
1668 |
-33 |
|
|
|
Hover/Click |
May22 |
220104 |
1726 |
1728 |
1692 |
1696 |
-30 |
|
|
|
Hover/Click |
Jul22 |
220104 |
1718 |
1726 |
1693 |
1697 |
-28 |
|
|
|
Hover/Click |
Sep22 |
220104 |
1717 |
1723 |
1695 |
1699 |
-25 |
|
|
|
Hover/Click |
Dec22 |
220104 |
1716 |
1721 |
1697 |
1701 |
-21 |
|
|
|
Hover/Click |
Mar23 |
220104 |
1705 |
1710 |
1691 |
1693 |
-17 |
|
|
|
Hover/Click |
May23 |
220104 |
1700 |
1706 |
1694 |
1696 |
-16 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,794 |
275,862 |
+0 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
220104 |
495.00 |
500.40 |
492.50 |
495.30 |
-1.80 |
|
|
|
Hover/Click |
May22 |
220104 |
492.10 |
494.40 |
487.90 |
490.70 |
-2.60 |
|
|
|
Hover/Click |
Aug22 |
220104 |
488.30 |
490.20 |
485.00 |
487.90 |
-2.00 |
|
|
|
Hover/Click |
Oct22 |
220104 |
482.80 |
484.70 |
480.80 |
483.30 |
-1.00 |
|
|
|
Hover/Click |
Dec22 |
220104 |
483.80 |
485.80 |
482.80 |
484.90 |
-0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
5,473 |
59,971 |
+0 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
220104 |
113.43 |
117.68 |
113.37 |
116.39 |
+3.16 |
7,797 |
120,216 |
+120,216 |
Hover/Click |
May22 |
220104 |
111.10 |
114.53 |
110.95 |
113.65 |
+2.74 |
3,995 |
52,927 |
+52,927 |
Hover/Click |
Jul22 |
220104 |
108.64 |
111.25 |
108.43 |
110.50 |
+2.00 |
1,482 |
26,865 |
+26,865 |
Hover/Click |
Oct22 |
220104 |
99.45 |
99.45 |
99.45 |
99.45 |
+1.55 |
2 |
44 |
+44 |
Hover/Click |
Dec22 |
220104 |
92.95 |
94.02 |
92.90 |
94.02 |
+1.07 |
780 |
33,200 |
+33,200 |
Hover/Click |
Mar23 |
220104 |
89.60 |
90.50 |
89.60 |
90.50 |
+0.80 |
52 |
2,341 |
+2,341 |
Hover/Click |
Total Volume and Open Interest |
14,140 |
239,896 |
+318 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
220104 |
1107.2 |
1141.0 |
1107.1 |
1133.0 |
+21.0 |
61 |
498 |
+498 |
|
Mar22 |
220104 |
1111.5 |
1144.3 |
1108.0 |
1144.0 |
+29.7 |
153 |
1,536 |
+1,536 |
|
May22 |
220104 |
1027.0 |
1062.0 |
1027.0 |
1056.6 |
+24.6 |
26 |
222 |
+222 |
|
Jul22 |
220104 |
998.0 |
998.0 |
998.0 |
998.0 |
+3.0 |
6 |
57 |
+57 |
|
Sep22 |
220104 |
989.9 |
989.9 |
989.9 |
989.9 |
+3.0 |
0 |
30 |
+30 |
|
Nov22 |
220104 |
994.9 |
994.9 |
994.9 |
994.9 |
+3.0 |
0 |
1 |
+1 |
|
Jan23 |
220104 |
994.9 |
994.9 |
994.9 |
994.9 |
+3.0 |
|
|
|
|
Total Volume and Open Interest |
246 |
2,344 |
-67 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb22 |
220104 |
76.02 |
77.64 |
75.70 |
76.99 |
+0.91 |
237,118 |
278,572 |
+278,572 |
Hover/Click |
Mar22 |
220104 |
75.80 |
77.40 |
75.47 |
76.74 |
+0.89 |
63,140 |
249,403 |
+249,403 |
Hover/Click |
Apr22 |
220104 |
75.33 |
77.01 |
75.11 |
76.38 |
+0.90 |
22,774 |
98,971 |
+98,971 |
Hover/Click |
May22 |
220104 |
74.98 |
76.54 |
74.68 |
75.95 |
+0.91 |
13,841 |
77,662 |
+77,662 |
Hover/Click |
Jun22 |
220104 |
74.42 |
76.01 |
74.20 |
75.47 |
+0.93 |
26,435 |
168,835 |
+168,835 |
Hover/Click |
Jul22 |
220104 |
73.88 |
75.40 |
73.70 |
74.94 |
+0.95 |
4,134 |
60,739 |
+60,739 |
Hover/Click |
Aug22 |
220104 |
73.65 |
74.81 |
73.15 |
74.39 |
+0.98 |
2,014 |
58,929 |
+58,929 |
Hover/Click |
Sep22 |
220104 |
72.93 |
74.12 |
72.58 |
73.81 |
+0.99 |
4,425 |
71,222 |
+71,222 |
Hover/Click |
Oct22 |
220104 |
72.09 |
73.35 |
72.09 |
73.23 |
+1.00 |
1,023 |
42,834 |
+42,834 |
Hover/Click |
Nov22 |
220104 |
71.55 |
72.96 |
71.55 |
72.67 |
+1.01 |
2,297 |
51,412 |
+51,412 |
Hover/Click |
Dec22 |
220104 |
71.10 |
72.43 |
70.84 |
72.11 |
+1.00 |
22,072 |
203,927 |
+203,927 |
Hover/Click |
Jan23 |
220104 |
70.54 |
71.80 |
70.54 |
71.55 |
+1.00 |
1,276 |
39,489 |
+39,489 |
Hover/Click |
Feb23 |
220104 |
71.02 |
71.02 |
71.02 |
71.02 |
+0.99 |
1,220 |
33,831 |
+33,831 |
Hover/Click |
Mar23 |
220104 |
70.00 |
70.52 |
69.85 |
70.52 |
+0.98 |
1,690 |
31,294 |
+31,294 |
Hover/Click |
Apr23 |
220104 |
70.05 |
70.05 |
70.05 |
70.05 |
+0.96 |
181 |
22,517 |
+22,517 |
Hover/Click |
May23 |
220104 |
69.62 |
69.62 |
69.62 |
69.62 |
+0.96 |
323 |
16,311 |
+16,311 |
Hover/Click |
Total Volume and Open Interest |
423,470 |
1,866,914 |
-553 |
|
e-miNY Crude Oil(NYM) |
Feb22 |
220104 |
76.000 |
77.625 |
75.700 |
77.000 |
+0.925 |
13,188 |
2,586 |
+2,586 |
|
Mar22 |
220104 |
75.675 |
77.375 |
75.475 |
76.750 |
+0.900 |
833 |
1,005 |
+1,005 |
|
Apr22 |
220104 |
75.425 |
77.000 |
75.425 |
76.375 |
+0.900 |
14 |
71 |
+71 |
|
May22 |
220104 |
75.000 |
76.275 |
75.000 |
75.950 |
+0.900 |
6 |
69 |
+69 |
|
Jun22 |
220104 |
74.425 |
75.975 |
74.425 |
75.475 |
+0.925 |
13 |
159 |
+159 |
|
Jul22 |
220104 |
74.500 |
75.000 |
74.500 |
74.950 |
+0.950 |
10 |
21 |
+21 |
|
Aug22 |
220104 |
74.400 |
74.400 |
74.400 |
74.400 |
+1.000 |
0 |
4 |
+4 |
|
Sep22 |
220104 |
73.850 |
73.850 |
73.350 |
73.800 |
+0.975 |
0 |
9 |
+9 |
|
Oct22 |
220104 |
72.100 |
73.375 |
72.100 |
73.225 |
+1.000 |
0 |
7 |
+7 |
|
Nov22 |
220104 |
72.675 |
72.675 |
72.675 |
72.675 |
+1.025 |
0 |
10 |
+10 |
|
Total Volume and Open Interest |
14,075 |
4,187 |
-221 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb22 |
220104 |
236.07 |
241.59 |
235.22 |
240.95 |
+5.21 |
37,979 |
102,109 |
+102,109 |
Hover/Click |
Mar22 |
220104 |
233.99 |
239.35 |
233.43 |
238.72 |
+4.71 |
22,538 |
49,506 |
+49,506 |
Hover/Click |
Apr22 |
220104 |
231.29 |
236.52 |
231.03 |
235.87 |
+4.23 |
8,522 |
29,743 |
+29,743 |
Hover/Click |
May22 |
220104 |
229.90 |
234.48 |
229.66 |
234.03 |
+3.98 |
3,487 |
15,824 |
+15,824 |
Hover/Click |
Jun22 |
220104 |
229.10 |
233.44 |
228.35 |
232.90 |
+3.89 |
3,205 |
29,492 |
+29,492 |
Hover/Click |
Jul22 |
220104 |
229.58 |
232.73 |
227.86 |
232.26 |
+3.77 |
977 |
9,517 |
+9,517 |
Hover/Click |
Aug22 |
220104 |
232.06 |
232.18 |
227.50 |
231.75 |
+3.62 |
452 |
6,244 |
+6,244 |
Hover/Click |
Sep22 |
220104 |
229.07 |
231.93 |
227.36 |
231.50 |
+3.49 |
364 |
8,953 |
+8,953 |
Hover/Click |
Oct22 |
220104 |
231.20 |
231.37 |
229.95 |
231.29 |
+3.39 |
287 |
5,379 |
+5,379 |
Hover/Click |
Nov22 |
220104 |
230.35 |
231.25 |
230.35 |
231.00 |
+3.32 |
219 |
4,691 |
+4,691 |
Hover/Click |
Dec22 |
220104 |
227.08 |
231.04 |
226.74 |
230.58 |
+3.28 |
960 |
20,002 |
+20,002 |
Hover/Click |
Jan23 |
220104 |
228.85 |
230.15 |
228.85 |
230.14 |
+3.21 |
6 |
4,257 |
+4,257 |
Hover/Click |
Feb23 |
220104 |
229.25 |
229.25 |
229.25 |
229.25 |
+3.12 |
0 |
1,033 |
+1,033 |
Hover/Click |
Mar23 |
220104 |
227.95 |
227.95 |
227.95 |
227.95 |
+3.04 |
0 |
1,383 |
+1,383 |
Hover/Click |
Total Volume and Open Interest |
79,014 |
302,659 |
+8,279 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb22 |
220104 |
225.60 |
229.69 |
224.95 |
227.63 |
+1.98 |
62,849 |
115,878 |
+115,878 |
Hover/Click |
Mar22 |
220104 |
225.57 |
230.03 |
225.25 |
228.20 |
+2.27 |
36,929 |
53,751 |
+53,751 |
Hover/Click |
Apr22 |
220104 |
236.28 |
240.28 |
235.50 |
238.72 |
+2.51 |
11,452 |
30,763 |
+30,763 |
Hover/Click |
May22 |
220104 |
235.60 |
239.53 |
234.81 |
238.19 |
+2.65 |
6,723 |
16,234 |
+16,234 |
Hover/Click |
Jun22 |
220104 |
234.21 |
237.77 |
233.15 |
236.56 |
+2.72 |
4,757 |
19,399 |
+19,399 |
Hover/Click |
Jul22 |
220104 |
230.90 |
235.26 |
230.90 |
234.15 |
+2.76 |
2,063 |
12,818 |
+12,818 |
Hover/Click |
Aug22 |
220104 |
230.96 |
232.25 |
229.95 |
231.17 |
+2.72 |
1,117 |
5,295 |
+5,295 |
Hover/Click |
Sep22 |
220104 |
225.80 |
228.58 |
225.80 |
227.52 |
+2.63 |
1,596 |
13,664 |
+13,664 |
Hover/Click |
Oct22 |
220104 |
212.75 |
214.30 |
212.50 |
213.67 |
+2.49 |
423 |
5,110 |
+5,110 |
Hover/Click |
Nov22 |
220104 |
210.10 |
210.50 |
209.76 |
209.76 |
+2.43 |
294 |
2,934 |
+2,934 |
Hover/Click |
Total Volume and Open Interest |
129,397 |
294,287 |
+4,493 |
|
e-miNY RBOB Gasoline(NYM) |
Feb22 |
220104 |
227.63 |
227.63 |
227.63 |
227.63 |
+1.98 |
0 |
1 |
+1 |
|
Mar22 |
220104 |
228.20 |
228.20 |
228.20 |
228.20 |
+2.27 |
|
|
|
|
Apr22 |
220104 |
238.72 |
238.72 |
238.72 |
238.72 |
+2.51 |
|
|
|
|
May22 |
220104 |
238.19 |
238.19 |
238.19 |
238.19 |
+2.65 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb22 |
220104 |
3.817 |
3.944 |
3.709 |
3.717 |
-0.098 |
93,098 |
120,397 |
+120,397 |
Hover/Click |
Mar22 |
220104 |
3.674 |
3.777 |
3.573 |
3.582 |
-0.096 |
56,602 |
254,510 |
+254,510 |
Hover/Click |
Apr22 |
220104 |
3.639 |
3.726 |
3.542 |
3.549 |
-0.086 |
30,514 |
81,171 |
+81,171 |
Hover/Click |
May22 |
220104 |
3.656 |
3.743 |
3.567 |
3.575 |
-0.078 |
22,710 |
112,633 |
+112,633 |
Hover/Click |
Jun22 |
220104 |
3.700 |
3.791 |
3.623 |
3.629 |
-0.077 |
7,051 |
52,818 |
+52,818 |
Hover/Click |
Jul22 |
220104 |
3.760 |
3.846 |
3.682 |
3.689 |
-0.076 |
6,921 |
45,509 |
+45,509 |
Hover/Click |
Aug22 |
220104 |
3.774 |
3.860 |
3.699 |
3.706 |
-0.074 |
3,436 |
32,121 |
+32,121 |
Hover/Click |
Sep22 |
220104 |
3.755 |
3.845 |
3.684 |
3.692 |
-0.074 |
3,774 |
47,990 |
+47,990 |
Hover/Click |
Oct22 |
220104 |
3.787 |
3.874 |
3.713 |
3.721 |
-0.074 |
10,572 |
74,746 |
+74,746 |
Hover/Click |
Nov22 |
220104 |
3.886 |
3.966 |
3.812 |
3.819 |
-0.074 |
3,389 |
34,802 |
+34,802 |
Hover/Click |
Dec22 |
220104 |
4.065 |
4.143 |
3.989 |
3.998 |
-0.076 |
2,737 |
36,452 |
+36,452 |
Hover/Click |
Jan23 |
220104 |
4.168 |
4.242 |
4.097 |
4.104 |
-0.070 |
4,861 |
42,205 |
+42,205 |
Hover/Click |
Feb23 |
220104 |
4.053 |
4.115 |
3.999 |
4.000 |
-0.057 |
581 |
11,158 |
+11,158 |
Hover/Click |
Mar23 |
220104 |
3.770 |
3.817 |
3.715 |
3.722 |
-0.038 |
3,088 |
28,440 |
+28,440 |
Hover/Click |
Apr23 |
220104 |
3.180 |
3.215 |
3.153 |
3.164 |
-0.015 |
3,555 |
20,390 |
+20,390 |
Hover/Click |
May23 |
220104 |
3.110 |
3.138 |
3.088 |
3.101 |
-0.002 |
828 |
13,185 |
+13,185 |
Hover/Click |
Total Volume and Open Interest |
262,386 |
1,108,463 |
-1,230 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar22 |
220104 |
78.91 |
80.55 |
78.62 |
80.00 |
+1.02 |
148,959 |
547,197 |
+547,197 |
Hover/Click |
Apr22 |
220104 |
78.51 |
80.13 |
78.20 |
79.55 |
+0.98 |
53,581 |
243,003 |
+243,003 |
Hover/Click |
May22 |
220104 |
78.06 |
79.64 |
77.77 |
79.09 |
+0.97 |
24,847 |
145,503 |
+145,503 |
Hover/Click |
Jun22 |
220104 |
77.60 |
79.11 |
77.29 |
78.59 |
+0.97 |
34,771 |
196,821 |
+196,821 |
Hover/Click |
Jul22 |
220104 |
77.09 |
78.54 |
76.78 |
78.07 |
+0.98 |
7,209 |
85,601 |
+85,601 |
Hover/Click |
Aug22 |
220104 |
76.62 |
78.00 |
76.27 |
77.56 |
+0.99 |
9,905 |
53,223 |
+53,223 |
Hover/Click |
Sep22 |
220104 |
76.12 |
77.46 |
75.76 |
77.05 |
+0.99 |
8,931 |
75,565 |
+75,565 |
Hover/Click |
Oct22 |
220104 |
75.83 |
76.90 |
75.30 |
76.56 |
+1.00 |
2,929 |
32,239 |
+32,239 |
Hover/Click |
Nov22 |
220104 |
75.15 |
76.40 |
74.81 |
76.07 |
+1.00 |
2,942 |
40,402 |
+40,402 |
Hover/Click |
Dec22 |
220104 |
74.67 |
75.93 |
74.33 |
75.59 |
+1.00 |
21,052 |
210,984 |
+210,984 |
Hover/Click |
Jan23 |
220104 |
75.07 |
75.15 |
74.86 |
75.11 |
+0.99 |
645 |
28,397 |
+28,397 |
Hover/Click |
Feb23 |
220104 |
74.66 |
74.66 |
74.66 |
74.66 |
+0.98 |
721 |
28,650 |
+28,650 |
Hover/Click |
Mar23 |
220104 |
74.32 |
74.32 |
74.28 |
74.28 |
+0.98 |
410 |
23,595 |
+23,595 |
Hover/Click |
Apr23 |
220104 |
73.77 |
73.93 |
73.77 |
73.93 |
+0.98 |
88 |
8,930 |
+8,930 |
Hover/Click |
Total Volume and Open Interest |
330,524 |
2,113,433 |
+4,334 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan22 |
220104 |
670.00 |
693.00 |
670.00 |
685.75 |
+9.75 |
23,244 |
77,805 |
+77,805 |
Hover/Click |
Feb22 |
220104 |
674.00 |
691.50 |
670.75 |
684.00 |
+8.75 |
39,190 |
135,575 |
+135,575 |
Hover/Click |
Mar22 |
220104 |
671.25 |
687.50 |
669.50 |
680.00 |
+8.25 |
26,860 |
104,391 |
+104,391 |
Hover/Click |
Apr22 |
220104 |
667.00 |
682.00 |
665.50 |
675.25 |
+7.75 |
7,959 |
33,770 |
+33,770 |
Hover/Click |
May22 |
220104 |
663.25 |
678.00 |
661.50 |
670.75 |
+7.00 |
7,048 |
33,114 |
+33,114 |
Hover/Click |
Jun22 |
220104 |
659.75 |
674.00 |
658.00 |
666.50 |
+6.25 |
10,227 |
75,018 |
+75,018 |
Hover/Click |
Jul22 |
220104 |
657.75 |
670.75 |
656.50 |
663.75 |
+6.00 |
2,266 |
21,056 |
+21,056 |
Hover/Click |
Aug22 |
220104 |
656.50 |
668.75 |
655.75 |
662.00 |
+5.75 |
620 |
14,503 |
+14,503 |
Hover/Click |
Sep22 |
220104 |
657.75 |
667.50 |
654.00 |
660.75 |
+5.50 |
991 |
17,600 |
+17,600 |
Hover/Click |
Oct22 |
220104 |
654.25 |
666.00 |
653.75 |
660.00 |
+5.25 |
136 |
14,276 |
+14,276 |
Hover/Click |
Total Volume and Open Interest |
121,085 |
634,545 |
-2,362 |
|
Ethanol(CBOT) |
Jan22 |
220104 |
2.137 |
2.137 |
2.137 |
2.137 |
unch |
|
|
|
|
Feb22 |
220104 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Mar22 |
220104 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Apr22 |
220104 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220104 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220104 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220104 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220104 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
220104 |
76.00 |
77.62 |
75.74 |
76.99 |
+0.91 |
9,423 |
36,797 |
+36,797 |
Hover/Click |
Mar22 |
220104 |
75.76 |
77.39 |
75.55 |
76.74 |
+0.89 |
13,352 |
52,989 |
+52,989 |
Hover/Click |
Apr22 |
220104 |
75.73 |
76.97 |
75.20 |
76.38 |
+0.90 |
8,441 |
19,959 |
+19,959 |
Hover/Click |
May22 |
220104 |
75.15 |
76.53 |
74.91 |
75.95 |
+0.91 |
3,264 |
11,792 |
+11,792 |
Hover/Click |
Jun22 |
220104 |
74.66 |
75.99 |
74.28 |
75.47 |
+0.93 |
8,993 |
68,908 |
+68,908 |
Hover/Click |
Jul22 |
220104 |
74.13 |
75.00 |
73.85 |
74.94 |
+0.95 |
941 |
8,266 |
+8,266 |
Hover/Click |
Aug22 |
220104 |
73.34 |
74.39 |
73.34 |
74.39 |
+0.98 |
309 |
8,261 |
+8,261 |
Hover/Click |
Sep22 |
220104 |
72.69 |
73.88 |
72.69 |
73.81 |
+0.99 |
1,448 |
19,489 |
+19,489 |
Hover/Click |
Oct22 |
220104 |
72.10 |
73.23 |
72.10 |
73.23 |
+1.00 |
98 |
7,046 |
+7,046 |
Hover/Click |
Nov22 |
220104 |
72.67 |
72.67 |
72.67 |
72.67 |
+1.01 |
78 |
8,137 |
+8,137 |
Hover/Click |
Dec22 |
220104 |
71.79 |
72.27 |
71.79 |
72.11 |
+1.00 |
4,378 |
83,392 |
+83,392 |
Hover/Click |
Jan23 |
220104 |
71.55 |
71.55 |
71.55 |
71.55 |
+1.00 |
70 |
3,692 |
+3,692 |
Hover/Click |
Feb23 |
220104 |
71.02 |
71.02 |
71.02 |
71.02 |
+0.99 |
32 |
2,042 |
+2,042 |
Hover/Click |
Mar23 |
220104 |
70.52 |
70.52 |
70.52 |
70.52 |
+0.98 |
40 |
7,423 |
+7,423 |
Hover/Click |
Apr23 |
220104 |
70.05 |
70.05 |
70.05 |
70.05 |
+0.96 |
8 |
1,748 |
+1,748 |
Hover/Click |
May23 |
220104 |
69.62 |
69.62 |
69.62 |
69.62 |
+0.96 |
3 |
1,436 |
+1,436 |
Hover/Click |
Total Volume and Open Interest |
54,116 |
428,549 |
-523 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220104 |
96.195 |
96.475 |
96.040 |
96.275 |
+0.065 |
14,998 |
57,424 |
+57,424 |
Hover/Click |
Jun22 |
220104 |
96.205 |
96.375 |
96.005 |
96.230 |
+0.065 |
64 |
846 |
+846 |
Hover/Click |
Sep22 |
220104 |
96.105 |
96.105 |
96.105 |
96.105 |
+0.065 |
2 |
15 |
+15 |
Hover/Click |
Total Volume and Open Interest |
15,074 |
58,306 |
+1,364 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
71.88 |
72.51 |
71.86 |
72.44 |
+0.52 |
41,937 |
178,132 |
+178,132 |
Hover/Click |
Jun22 |
220104 |
72.01 |
72.54 |
71.91 |
72.47 |
+0.52 |
5 |
260 |
+260 |
Hover/Click |
Sep22 |
220104 |
72.48 |
72.52 |
71.94 |
72.48 |
+0.51 |
0 |
53 |
+53 |
Hover/Click |
Total Volume and Open Interest |
41,956 |
179,249 |
-1,531 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
134.75 |
135.53 |
134.56 |
135.31 |
+0.50 |
68,274 |
197,206 |
+197,206 |
Hover/Click |
Jun22 |
220104 |
134.55 |
135.42 |
134.48 |
135.21 |
+0.49 |
41 |
1,416 |
+1,416 |
Hover/Click |
Sep22 |
220104 |
135.08 |
135.27 |
134.41 |
135.08 |
+0.48 |
0 |
323 |
+323 |
Hover/Click |
Total Volume and Open Interest |
68,423 |
202,002 |
-5,493 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
78.43 |
78.93 |
78.32 |
78.69 |
+0.25 |
72,774 |
129,827 |
+129,827 |
Hover/Click |
Jun22 |
220104 |
78.37 |
78.88 |
78.28 |
78.65 |
+0.25 |
170 |
5,547 |
+5,547 |
Hover/Click |
Sep22 |
220104 |
78.54 |
78.78 |
78.22 |
78.56 |
+0.26 |
5 |
339 |
+339 |
Hover/Click |
Dec22 |
220104 |
78.68 |
78.68 |
78.11 |
78.46 |
+0.24 |
11 |
1,135 |
+1,135 |
Hover/Click |
Total Volume and Open Interest |
73,124 |
138,737 |
-1,431 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
86.73 |
86.78 |
85.98 |
86.16 |
-0.60 |
40,482 |
208,150 |
+208,150 |
Hover/Click |
Jun22 |
220104 |
86.88 |
86.89 |
86.11 |
86.28 |
-0.60 |
12 |
609 |
+609 |
Hover/Click |
Sep22 |
220104 |
86.46 |
86.46 |
86.31 |
86.46 |
-0.61 |
0 |
5 |
+5 |
Hover/Click |
Total Volume and Open Interest |
40,534 |
211,534 |
+405 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
109.01 |
109.64 |
108.95 |
109.31 |
+0.23 |
15,960 |
41,250 |
+41,250 |
Hover/Click |
Jun22 |
220104 |
109.32 |
109.92 |
109.29 |
109.62 |
+0.24 |
6 |
121 |
+121 |
Hover/Click |
Sep22 |
220104 |
110.01 |
110.29 |
109.73 |
110.01 |
+0.22 |
0 |
18 |
+18 |
Hover/Click |
Total Volume and Open Interest |
15,966 |
41,411 |
-762 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
113.11 |
113.38 |
112.87 |
113.03 |
-0.10 |
121,538 |
670,914 |
+670,914 |
Hover/Click |
Jun22 |
220104 |
113.39 |
113.64 |
113.14 |
113.30 |
-0.10 |
350 |
4,401 |
+4,401 |
Hover/Click |
Sep22 |
220104 |
113.66 |
113.97 |
113.52 |
113.65 |
-0.12 |
25 |
486 |
+486 |
Hover/Click |
Total Volume and Open Interest |
124,518 |
686,562 |
+1,289 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
481.75 |
484.25 |
478.75 |
481.13 |
-0.13 |
30,808 |
113,573 |
+113,573 |
Hover/Click |
Jun22 |
220104 |
472.75 |
475.25 |
470.50 |
472.75 |
unch |
1 |
38 |
+38 |
Hover/Click |
Total Volume and Open Interest |
30,816 |
113,635 |
+5,051 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb22 |
220104 |
175.05 |
176.30 |
174.10 |
174.80 |
-0.75 |
903 |
19,077 |
+19,077 |
|
Mar22 |
220104 |
173.70 |
175.00 |
172.70 |
173.60 |
-0.80 |
82 |
8,676 |
+8,676 |
Hover/Click |
Apr22 |
220104 |
172.10 |
173.40 |
171.45 |
172.10 |
-0.80 |
0 |
7 |
+7 |
|
May22 |
220104 |
170.60 |
170.60 |
170.60 |
170.60 |
-0.80 |
|
|
|
|
Total Volume and Open Interest |
985 |
27,760 |
-451 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
157~260 |
158~020 |
156~130 |
156~260 |
-1~030 |
196,041 |
1,198,142 |
+1,198,142 |
Hover/Click |
Jun22 |
220104 |
159~250 |
159~260 |
158~050 |
158~170 |
-1~080 |
49 |
268 |
+268 |
Hover/Click |
Sep22 |
220104 |
158~170 |
158~170 |
158~170 |
158~170 |
-1~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
196,090 |
1,198,410 |
-983 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
129~160 |
129~190 |
129~040 |
129~090 |
-0~050 |
759,832 |
3,892,328 |
+3,892,328 |
Hover/Click |
Jun22 |
220104 |
129~015 |
129~115 |
129~000 |
129~025 |
-0~075 |
13 |
229 |
+229 |
Hover/Click |
Sep22 |
220104 |
129~025 |
129~025 |
129~025 |
129~025 |
-0~075 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
759,845 |
3,892,557 |
-14,053 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
120~162 |
120~174 |
120~102 |
120~136 |
-0~002 |
447,029 |
3,760,661 |
+3,760,661 |
Hover/Click |
Jun22 |
220104 |
120~136 |
120~136 |
120~136 |
120~136 |
-0~002 |
|
|
|
Hover/Click |
Sep22 |
220104 |
120~136 |
120~136 |
120~136 |
120~136 |
-0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
447,029 |
3,760,661 |
-14,476 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
109~002 |
109~015 |
108~305 |
109~005 |
+0~013 |
180,473 |
1,947,880 |
+1,947,880 |
Hover/Click |
Jun22 |
220104 |
109~005 |
109~005 |
109~005 |
109~005 |
+0~013 |
|
|
|
Hover/Click |
Sep22 |
220104 |
109~005 |
109~005 |
109~005 |
109~005 |
+0~013 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
180,473 |
1,947,880 |
-9,188 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
99.645 |
99.650 |
99.635 |
99.640 |
-0.005 |
101,319 |
1,076,002 |
+1,076,002 |
|
Jun22 |
220104 |
99.395 |
99.415 |
99.385 |
99.405 |
+0.015 |
43,812 |
925,942 |
+925,942 |
|
Sep22 |
220104 |
99.175 |
99.205 |
99.160 |
99.195 |
+0.030 |
38,108 |
697,405 |
+697,405 |
|
Dec22 |
220104 |
98.915 |
98.960 |
98.905 |
98.945 |
+0.035 |
54,423 |
1,198,437 |
+1,198,437 |
|
Mar23 |
220104 |
98.735 |
98.780 |
98.715 |
98.760 |
+0.035 |
38,911 |
956,924 |
+956,924 |
|
Jun23 |
220104 |
98.550 |
98.595 |
98.530 |
98.575 |
+0.035 |
47,734 |
720,050 |
+720,050 |
|
Sep23 |
220104 |
98.410 |
98.445 |
98.380 |
98.420 |
+0.030 |
30,638 |
758,443 |
+758,443 |
|
Dec23 |
220104 |
98.315 |
98.350 |
98.290 |
98.325 |
+0.020 |
43,725 |
1,181,359 |
+1,181,359 |
|
Mar24 |
220104 |
98.280 |
98.295 |
98.245 |
98.275 |
+0.005 |
27,121 |
469,648 |
+469,648 |
|
Jun24 |
220104 |
98.240 |
98.260 |
98.205 |
98.230 |
-0.005 |
22,965 |
505,020 |
+505,020 |
|
Sep24 |
220104 |
98.210 |
98.220 |
98.165 |
98.185 |
-0.015 |
17,505 |
384,591 |
+384,591 |
|
Dec24 |
220104 |
98.170 |
98.190 |
98.125 |
98.140 |
-0.025 |
29,847 |
760,442 |
+760,442 |
|
Mar25 |
220104 |
98.170 |
98.185 |
98.115 |
98.135 |
-0.030 |
11,712 |
292,931 |
+292,931 |
|
Jun25 |
220104 |
98.160 |
98.175 |
98.105 |
98.125 |
-0.035 |
9,232 |
172,630 |
+172,630 |
|
Sep25 |
220104 |
98.145 |
98.165 |
98.090 |
98.110 |
-0.035 |
8,198 |
139,457 |
+139,457 |
|
Dec25 |
220104 |
98.125 |
98.140 |
98.060 |
98.080 |
-0.040 |
13,471 |
174,711 |
+174,711 |
|
Mar26 |
220104 |
98.100 |
98.120 |
98.040 |
98.060 |
-0.040 |
10,125 |
77,150 |
+77,150 |
|
Jun26 |
220104 |
98.065 |
98.085 |
98.005 |
98.025 |
-0.040 |
10,695 |
70,511 |
+70,511 |
|
Total Volume and Open Interest |
638,664 |
11,237,037 |
+16,923 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220104 |
191~30 |
192~16 |
189~06 |
190~01 |
-2~07 |
139,387 |
1,244,576 |
+1,244,576 |
|
Jun22 |
220104 |
190~14 |
190~14 |
190~14 |
190~14 |
-2~07 |
|
|
|
|
Sep22 |
220104 |
190~14 |
190~14 |
190~14 |
190~14 |
-2~07 |
|
|
|
|
Total Volume and Open Interest |
139,387 |
1,244,576 |
-2,259 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220104 |
144~220 |
144~285 |
143~310 |
144~075 |
-0~160 |
173,065 |
1,368,765 |
+1,368,765 |
|
Jun22 |
220104 |
143~115 |
143~115 |
143~070 |
143~115 |
-0~160 |
|
|
|
|
Sep22 |
220104 |
143~115 |
143~115 |
143~115 |
143~115 |
-0~160 |
|
|
|
|
Total Volume and Open Interest |
173,065 |
1,368,765 |
+3,593 |
|
30 Day Federal Funds(CBOT) |
Jan22 |
220104 |
99.920 |
99.920 |
99.918 |
99.918 |
unch |
2,816 |
140,598 |
+140,598 |
|
Feb22 |
220104 |
99.910 |
99.915 |
99.910 |
99.910 |
+0.005 |
4,487 |
152,899 |
+152,899 |
|
Mar22 |
220104 |
99.830 |
99.840 |
99.830 |
99.835 |
+0.005 |
1,454 |
65,296 |
+65,296 |
|
Apr22 |
220104 |
99.750 |
99.755 |
99.740 |
99.750 |
+0.005 |
18,325 |
166,572 |
+166,572 |
|
May22 |
220104 |
99.665 |
99.675 |
99.655 |
99.670 |
+0.010 |
8,024 |
128,753 |
+128,753 |
|
Jun22 |
220104 |
99.590 |
99.605 |
99.585 |
99.600 |
+0.015 |
1,385 |
46,322 |
+46,322 |
|
Total Volume and Open Interest |
64,986 |
1,294,520 |
-76,566 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
220104 |
151.69 |
151.78 |
151.43 |
151.46 |
-0.25 |
256 |
15,761 |
-85 |
Hover/Click |
Jun22 |
220104 |
151.46 |
151.46 |
151.46 |
151.46 |
-0.25 |
|
|
|
Hover/Click |
Sep22 |
220104 |
151.46 |
151.46 |
151.46 |
151.46 |
-0.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
256 |
15,761 |
-85 |
|
Euro-Buxl(EUREX) |
Mar22 |
220104 |
204.38 |
205.46 |
203.86 |
204.52 |
-0.22 |
41,910 |
328,554 |
+0 |
|
Jun22 |
220104 |
202.80 |
202.80 |
202.80 |
202.80 |
-0.24 |
0 |
2 |
+0 |
|
Sep22 |
220104 |
224.52 |
224.52 |
224.52 |
224.52 |
-0.22 |
|
|
|
|
Total Volume and Open Interest |
41,910 |
328,556 |
+1,839 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
220104 |
170.69 |
171.17 |
170.50 |
170.81 |
+0.07 |
314,731 |
1,334,530 |
+0 |
Hover/Click |
Jun22 |
220104 |
167.71 |
168.00 |
167.71 |
167.94 |
+0.09 |
12 |
93 |
+0 |
Hover/Click |
Sep22 |
220104 |
170.07 |
170.07 |
170.07 |
170.07 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
314,743 |
1,334,623 |
-622 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
220104 |
133.07 |
133.26 |
133.01 |
133.13 |
+0.04 |
195,516 |
1,426,929 |
+0 |
Hover/Click |
Jun22 |
220104 |
133.77 |
133.77 |
133.77 |
133.77 |
+0.04 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
220104 |
135.92 |
135.92 |
135.92 |
135.92 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
195,516 |
1,426,930 |
+8,660 |
|
Euro-Schatz(EUREX) |
Mar22 |
220104 |
112.03 |
112.07 |
112.01 |
112.05 |
+0.03 |
157,589 |
1,324,267 |
+0 |
|
Jun22 |
220104 |
111.95 |
111.95 |
111.95 |
111.95 |
+0.03 |
0 |
10 |
+0 |
|
Sep22 |
220104 |
113.47 |
113.47 |
113.47 |
113.47 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
157,589 |
1,324,277 |
-4,889 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220104 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
220104 |
100.500 |
100.500 |
100.500 |
100.500 |
unch |
0 |
600 |
+0 |
|
Sep22 |
220104 |
100.415 |
100.415 |
100.415 |
100.415 |
+0.005 |
0 |
1,177 |
+0 |
|
Total Volume and Open Interest |
0 |
3,709 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220104 |
124~14 |
124~15 |
123~26 |
123~30 |
-0~31 |
|
|
|
Hover/Click |
Jun22 |
220104 |
126~12 |
126~12 |
126~12 |
126~12 |
-0~31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
136,366 |
775,307 |
+0 |
|
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 |
220104 |
100.545 |
100.550 |
100.540 |
100.545 |
+0.005 |
5,883 |
335,661 |
+335,661 |
|
Jun22 |
220104 |
100.500 |
100.505 |
100.495 |
100.500 |
unch |
2,615 |
369,357 |
+369,357 |
|
Sep22 |
220104 |
100.410 |
100.420 |
100.405 |
100.415 |
+0.010 |
11,453 |
454,535 |
+454,535 |
|
Total Volume and Open Interest |
93,873 |
4,014,580 |
+14,621 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220104 |
99.85 |
99.86 |
99.84 |
99.85 |
-0.01 |
1,010 |
219,112 |
+353 |
|
Jun22 |
220104 |
99.57 |
99.58 |
99.55 |
99.57 |
-0.03 |
4,809 |
190,147 |
-1,542 |
|
Sep22 |
220104 |
99.25 |
99.26 |
99.22 |
99.26 |
-0.03 |
2,292 |
152,869 |
-349 |
|
Dec22 |
220104 |
98.98 |
98.98 |
98.93 |
98.97 |
-0.03 |
1,776 |
148,657 |
+97 |
|
Mar23 |
220104 |
98.64 |
98.67 |
98.63 |
98.67 |
-0.03 |
1,007 |
100,498 |
-746 |
|
Jun23 |
220104 |
98.47 |
98.47 |
98.42 |
98.45 |
-0.04 |
1,087 |
69,239 |
-289 |
|
Sep23 |
220104 |
98.26 |
98.28 |
98.25 |
98.28 |
-0.04 |
477 |
61,439 |
+295 |
|
Dec23 |
220104 |
98.14 |
98.18 |
98.14 |
98.18 |
-0.05 |
282 |
16,874 |
-52 |
|
Mar24 |
220104 |
98.07 |
98.07 |
98.07 |
98.07 |
-0.05 |
0 |
868 |
+0 |
|
Jun24 |
220104 |
97.99 |
97.99 |
97.99 |
97.99 |
-0.05 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
19,732 |
962,240 |
+0 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220104 |
98.22 |
98.23 |
98.15 |
98.22 |
-0.06 |
39,614 |
1,098,383 |
-5,723 |
|
Jun22 |
220104 |
98.22 |
98.22 |
98.22 |
98.22 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
80,014 |
1,104,106 |
+0 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220104 |
98.77 |
98.79 |
98.74 |
98.77 |
-0.05 |
24,433 |
814,340 |
+5,253 |
|
Jun22 |
220104 |
98.77 |
98.77 |
98.77 |
98.77 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
50,561 |
809,087 |
+0 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb22 |
220104 |
1801.1 |
1817.2 |
1798.1 |
1814.6 |
+14.5 |
106,604 |
382,266 |
+382,266 |
Hover/Click |
Apr22 |
220104 |
1804.5 |
1819.5 |
1800.6 |
1817.0 |
+14.6 |
5,232 |
70,377 |
+70,377 |
Hover/Click |
Jun22 |
220104 |
1808.5 |
1821.2 |
1803.0 |
1819.2 |
+14.6 |
1,954 |
26,405 |
+26,405 |
Hover/Click |
Aug22 |
220104 |
1813.4 |
1822.5 |
1807.2 |
1821.4 |
+14.4 |
1,118 |
11,346 |
+11,346 |
Hover/Click |
Oct22 |
220104 |
1810.0 |
1824.8 |
1810.0 |
1823.5 |
+14.2 |
224 |
5,317 |
+5,317 |
Hover/Click |
Dec22 |
220104 |
1815.0 |
1827.3 |
1813.0 |
1826.0 |
+14.0 |
1,553 |
14,494 |
+14,494 |
Hover/Click |
Feb23 |
220104 |
1828.8 |
1828.8 |
1828.8 |
1828.8 |
+13.7 |
219 |
1,867 |
+1,867 |
Hover/Click |
Apr23 |
220104 |
1821.9 |
1832.0 |
1821.9 |
1832.0 |
+13.7 |
8 |
31 |
+31 |
Hover/Click |
Jun23 |
220104 |
1835.4 |
1835.4 |
1835.4 |
1835.4 |
+13.9 |
2 |
107 |
+107 |
Hover/Click |
Aug23 |
220104 |
1839.2 |
1839.2 |
1839.2 |
1839.2 |
+14.7 |
|
|
|
Hover/Click |
Oct23 |
220104 |
1842.3 |
1842.3 |
1842.3 |
1842.3 |
+14.7 |
|
|
|
Hover/Click |
Dec23 |
220104 |
1845.5 |
1845.5 |
1845.5 |
1845.5 |
+14.7 |
0 |
186 |
+186 |
Hover/Click |
Total Volume and Open Interest |
117,017 |
512,591 |
+4,223 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220104 |
2292.0 |
2314.0 |
2265.5 |
2305.6 |
+24.6 |
30,385 |
116,784 |
+116,784 |
Hover/Click |
May22 |
220104 |
2296.0 |
2316.0 |
2270.0 |
2308.6 |
+24.6 |
1,555 |
11,544 |
+11,544 |
Hover/Click |
Jul22 |
220104 |
2288.5 |
2315.0 |
2279.5 |
2312.0 |
+24.4 |
590 |
5,767 |
+5,767 |
Hover/Click |
Sep22 |
220104 |
2294.0 |
2321.0 |
2280.0 |
2316.1 |
+24.3 |
103 |
2,265 |
+2,265 |
Hover/Click |
Dec22 |
220104 |
2300.0 |
2328.0 |
2300.0 |
2323.9 |
+23.4 |
130 |
2,483 |
+2,483 |
Hover/Click |
Mar23 |
220104 |
2333.4 |
2333.4 |
2333.4 |
2333.4 |
+23.4 |
0 |
230 |
+230 |
Hover/Click |
May23 |
220104 |
2338.4 |
2338.4 |
2338.4 |
2338.4 |
+23.4 |
0 |
11 |
+11 |
Hover/Click |
Total Volume and Open Interest |
32,877 |
140,153 |
-304 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
220104 |
950.9 |
975.0 |
950.9 |
970.4 |
+16.7 |
109 |
1,580 |
+1,580 |
Hover/Click |
Apr22 |
220104 |
955.4 |
983.6 |
946.1 |
971.2 |
+17.2 |
8,291 |
55,268 |
+55,268 |
Hover/Click |
Jul22 |
220104 |
958.7 |
982.9 |
950.0 |
971.5 |
+17.0 |
146 |
1,456 |
+1,456 |
Hover/Click |
Oct22 |
220104 |
973.2 |
973.2 |
973.2 |
973.2 |
+17.0 |
11 |
128 |
+128 |
Hover/Click |
Total Volume and Open Interest |
8,570 |
58,559 |
-860 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220104 |
1825.00 |
1896.00 |
1825.00 |
1859.70 |
+33.70 |
1,510 |
9,113 |
+9,113 |
Hover/Click |
Jun22 |
220104 |
1835.00 |
1877.00 |
1835.00 |
1859.50 |
+33.00 |
30 |
108 |
+108 |
Hover/Click |
Sep22 |
220104 |
1866.90 |
1866.90 |
1866.90 |
1866.90 |
+33.00 |
0 |
3 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,540 |
9,224 |
-50 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220104 |
442.45 |
447.85 |
437.80 |
447.50 |
+5.35 |
36,984 |
111,440 |
+111,440 |
Hover/Click |
May22 |
220104 |
441.55 |
447.20 |
437.00 |
446.90 |
+5.40 |
5,830 |
28,492 |
+28,492 |
Hover/Click |
Jul22 |
220104 |
440.80 |
446.15 |
436.20 |
445.95 |
+5.20 |
1,784 |
17,938 |
+17,938 |
Hover/Click |
Sep22 |
220104 |
439.00 |
445.05 |
436.00 |
444.85 |
+5.05 |
833 |
9,684 |
+9,684 |
Hover/Click |
Dec22 |
220104 |
437.50 |
442.85 |
433.50 |
442.65 |
+4.65 |
274 |
3,539 |
+3,539 |
Hover/Click |
Total Volume and Open Interest |
46,741 |
181,604 |
+515 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220104 |
36432 |
36804 |
36409 |
36675 |
+220 |
76,942 |
98,780 |
+98,780 |
Hover/Click |
Jun22 |
220104 |
36392 |
36708 |
36324 |
36581 |
+220 |
7 |
147 |
+147 |
Hover/Click |
Sep22 |
220104 |
36515 |
36515 |
36515 |
36515 |
+224 |
0 |
2 |
+2 |
Hover/Click |
Dec22 |
220104 |
36500 |
36500 |
36410 |
36410 |
+223 |
0 |
3 |
+3 |
Hover/Click |
Total Volume and Open Interest |
76,949 |
98,932 |
-32 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
4785.25 |
4808.25 |
4764.50 |
4784.25 |
-1.75 |
954,083 |
2,242,053 |
+2,242,053 |
Hover/Click |
Jun22 |
220104 |
4775.50 |
4800.00 |
4755.50 |
4776.25 |
-1.75 |
708 |
50,804 |
+50,804 |
Hover/Click |
Sep22 |
220104 |
4780.00 |
4792.00 |
4756.00 |
4775.00 |
+1.50 |
1 |
165 |
+165 |
Hover/Click |
Dec22 |
220104 |
4772.50 |
4777.50 |
4770.25 |
4772.50 |
+2.00 |
0 |
7,416 |
+7,416 |
Hover/Click |
Total Volume and Open Interest |
954,792 |
2,301,346 |
+246 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
113.75 |
180.00 |
16139.50 |
16275.75 |
+16174.25 |
363,720 |
208,139 |
+208,139 |
Hover/Click |
Jun22 |
220104 |
119.75 |
174.75 |
16138.75 |
16271.75 |
+16173.50 |
238 |
804 |
+804 |
Hover/Click |
Sep22 |
220104 |
16270.00 |
168.75 |
16159.50 |
16270.00 |
+16174.25 |
4 |
27 |
+27 |
Hover/Click |
Total Volume and Open Interest |
363,962 |
208,988 |
+1,077 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220104 |
2844.40 |
2873.10 |
2840.40 |
2858.20 |
+12.80 |
10,329 |
37,703 |
+37,703 |
Hover/Click |
Jun22 |
220104 |
2868.20 |
2868.20 |
2852.50 |
2868.20 |
+12.80 |
|
|
|
Hover/Click |
Sep22 |
220104 |
2880.80 |
2880.80 |
2880.80 |
2880.80 |
+15.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,329 |
37,703 |
+277 |
|
Volatility Index(CBOE) |
Jan22 |
220104 |
19.00 |
19.65 |
18.55 |
18.87 |
+0.01 |
34,718 |
112,053 |
+112,053 |
|
Feb22 |
220104 |
21.52 |
21.85 |
21.15 |
21.32 |
-0.09 |
30,215 |
80,989 |
+80,989 |
|
Mar22 |
220104 |
23.20 |
23.42 |
22.90 |
23.02 |
-0.08 |
8,636 |
37,890 |
+37,890 |
|
Apr22 |
220104 |
24.45 |
24.65 |
24.21 |
24.30 |
-0.05 |
4,587 |
19,807 |
+19,807 |
|
Total Volume and Open Interest |
86,124 |
284,205 |
+4,501 |
|
S & P 600(CME) |
Mar22 |
220104 |
1426.90 |
1426.90 |
1426.90 |
1426.90 |
+10.00 |
|
|
|
|
Jun22 |
220104 |
1427.80 |
1427.80 |
1427.80 |
1427.80 |
+9.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220104 |
2268.90 |
2288.60 |
2250.80 |
2266.50 |
-2.90 |
134,759 |
461,429 |
+461,429 |
Hover/Click |
Jun22 |
220104 |
2265.70 |
2285.00 |
2248.80 |
2263.80 |
-2.90 |
334 |
337 |
+337 |
Hover/Click |
Sep22 |
220104 |
2262.10 |
2278.90 |
2255.90 |
2262.10 |
-2.20 |
0 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
135,093 |
461,767 |
-751 |
|
Nikkei 225(CME) |
Mar22 |
220104 |
29000 |
29405 |
28980 |
29325 |
+350 |
1,676 |
15,399 |
+15,399 |
|
Jun22 |
220104 |
29090 |
29165 |
29090 |
29090 |
+350 |
0 |
20 |
+20 |
|
Total Volume and Open Interest |
1,676 |
15,419 |
+26 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
220104 |
28910 |
29300 |
28810 |
29230 |
+345 |
9,748 |
89,485 |
-918 |
|
Jun22 |
220104 |
29010 |
29010 |
29010 |
29010 |
+330 |
0 |
3,015 |
+0 |
|
Sep22 |
220104 |
28960 |
28960 |
28960 |
28960 |
+315 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
9,748 |
118,531 |
-918 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
220104 |
29040 |
29300 |
28930 |
29230 |
+450 |
396,431 |
263,848 |
+11,844 |
|
Jun22 |
220104 |
28625 |
29055 |
28570 |
29050 |
+420 |
6,386 |
7,739 |
+310 |
|
Sep22 |
220104 |
28565 |
29010 |
28565 |
28930 |
+400 |
70 |
379 |
+32 |
|
Total Volume and Open Interest |
391,658 |
319,752 |
+2,529 |
|
Nikkei 225(JPX) |
Mar22 |
220104 |
29040 |
29300 |
28940 |
29230 |
+450 |
25,575 |
187,854 |
+1,718 |
|
Jun22 |
220104 |
28790 |
29050 |
28730 |
29050 |
+510 |
120 |
9,212 |
-17 |
|
Sep22 |
220104 |
28900 |
28970 |
28890 |
28930 |
+450 |
0 |
1,331 |
+0 |
|
Total Volume and Open Interest |
25,468 |
245,947 |
+0 |
|
Nikkei 225(CME) Yen |
Mar22 |
220104 |
28940 |
29355 |
28930 |
29270 |
+345 |
8,570 |
41,621 |
+41,621 |
|
Jun22 |
220104 |
29035 |
29080 |
29035 |
29035 |
+355 |
0 |
1 |
+1 |
|
Sep22 |
220104 |
28955 |
28955 |
28955 |
28955 |
+355 |
|
|
|
|
Total Volume and Open Interest |
8,570 |
41,674 |
-92 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220104 |
29270 |
29270 |
29270 |
29270 |
+340 |
|
|
|
|
Jun22 |
220104 |
29040 |
29040 |
29040 |
29040 |
+360 |
|
|
|
|
Sep22 |
220104 |
28960 |
28960 |
28960 |
28960 |
+360 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan22 |
220104 |
7250.0 |
7331.0 |
7241.0 |
7313.5 |
+100.0 |
11,528 |
222,434 |
+0 |
|
Feb22 |
220104 |
7244.5 |
7310.0 |
7242.0 |
7310.0 |
+100.0 |
0 |
4 |
+0 |
|
Mar22 |
220104 |
7256.0 |
7328.0 |
7252.5 |
7306.5 |
+100.0 |
0 |
6,217 |
+0 |
|
Jun22 |
220104 |
7111.0 |
7161.0 |
7111.0 |
7161.0 |
+100.0 |
0 |
4 |
+0 |
|
Sep22 |
220104 |
7138.5 |
7138.5 |
7138.5 |
7138.5 |
+100.0 |
|
|
|
|
Dec22 |
220104 |
7111.5 |
7111.5 |
7111.5 |
7111.5 |
+99.0 |
0 |
14,501 |
+0 |
|
Total Volume and Open Interest |
11,528 |
243,164 |
+227 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan22 |
220104 |
23255 |
23436 |
23133 |
23296 |
+30 |
77,251 |
106,301 |
+0 |
|
Feb22 |
220104 |
23255 |
23419 |
23137 |
23286 |
+41 |
124 |
110 |
+0 |
|
Mar22 |
220104 |
23174 |
23320 |
23072 |
23213 |
+33 |
485 |
7,290 |
+0 |
|
Total Volume and Open Interest |
78,047 |
119,777 |
-14,113 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220104 |
16030.0 |
16190.0 |
15995.0 |
16119.0 |
+89.0 |
36,701 |
61,004 |
+0 |
|
Jun22 |
220104 |
16081.0 |
16213.0 |
16081.0 |
16155.0 |
+89.0 |
10 |
4,702 |
+0 |
|
Sep22 |
220104 |
16131.0 |
16131.0 |
16131.0 |
16131.0 |
+89.0 |
|
|
|
|
Total Volume and Open Interest |
36,711 |
65,706 |
-1,473 |
|
Mini-DAX(EUREX) |
Mar22 |
220104 |
16030.0 |
16189.0 |
15997.0 |
16119.0 |
+89.0 |
21,110 |
11,325 |
+0 |
|
Jun22 |
220104 |
16076.0 |
16193.0 |
16060.0 |
16155.0 |
+89.0 |
9 |
44 |
+0 |
|
Sep22 |
220104 |
16131.0 |
16131.0 |
16131.0 |
16131.0 |
+89.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
21,119 |
11,370 |
-383 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220104 |
4327 |
4376 |
4316 |
4347 |
+22 |
376,793 |
2,728,115 |
+0 |
|
Jun22 |
220104 |
4252 |
4288 |
4252 |
4270 |
+22 |
8 |
39,659 |
+0 |
|
Sep22 |
220104 |
4254 |
4254 |
4254 |
4254 |
+21 |
0 |
11,039 |
+0 |
|
Total Volume and Open Interest |
376,801 |
2,799,221 |
+38,967 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220104 |
12875 |
12883 |
12753 |
12800 |
+6 |
22,774 |
143,857 |
+0 |
|
Jun22 |
220104 |
12640 |
12676 |
12623 |
12623 |
+6 |
4 |
7,819 |
+0 |
|
Sep22 |
220104 |
12593 |
12593 |
12593 |
12593 |
+5 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
22,778 |
151,680 |
+1,239 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220104 |
7392.00 |
7464.00 |
7367.00 |
7436.50 |
+112.50 |
|
|
|
|
Jun22 |
220104 |
7380.50 |
7380.50 |
7375.00 |
7375.00 |
+106.00 |
|
|
|
|
Sep22 |
220104 |
7324.00 |
7324.00 |
7324.00 |
7324.00 |
+106.00 |
|
|
|
|
Total Volume and Open Interest |
50,839 |
598,449 |
+0 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220104 |
7405.0 |
7535.0 |
7381.0 |
7532.0 |
+185.0 |
25,736 |
237,434 |
+4,009 |
|
Jun22 |
220104 |
7523.0 |
7523.0 |
7523.0 |
7523.0 |
+183.0 |
|
|
|
|
Sep22 |
220104 |
7457.0 |
7457.0 |
7457.0 |
7457.0 |
+183.0 |
|
|
|
|
Total Volume and Open Interest |
27,933 |
233,885 |
+0 |
|
FTSE MIB(ISE) |
Mar22 |
220104 |
27740.00 |
27960.00 |
27635.00 |
27802.00 |
+186.00 |
7,046 |
78,892 |
+78,892 |
|
Jun22 |
220104 |
27385.00 |
27385.00 |
27235.00 |
27235.00 |
+186.00 |
8 |
476 |
+476 |
|
Sep22 |
220104 |
27038.00 |
27038.00 |
27038.00 |
27038.00 |
+186.00 |
0 |
4 |
+4 |
|
Total Volume and Open Interest |
7,054 |
79,372 |
+193 |
|
KOSPI 200(KFE) |
Mar22 |
220104 |
395.50 |
396.30 |
392.75 |
394.65 |
-0.65 |
221,967 |
243,343 |
+0 |
|
Jun22 |
220104 |
395.55 |
396.40 |
393.10 |
394.90 |
-0.65 |
132 |
10,199 |
+0 |
|
Sep22 |
220104 |
395.60 |
395.60 |
395.60 |
395.60 |
-2.55 |
0 |
789 |
+0 |
|
Total Volume and Open Interest |
222,099 |
271,348 |
+4,014 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan22 |
220104 |
570.50 |
572.60 |
569.85 |
572.45 |
+8.55 |
10 |
1,385 |
+1,385 |
|
Feb22 |
220104 |
574.95 |
574.95 |
574.95 |
574.95 |
+8.55 |
|
|
|
|
Mar22 |
220104 |
572.45 |
572.45 |
572.45 |
572.45 |
+3.55 |
|
|
|
|
Total Volume and Open Interest |
10 |
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. |
|
|