|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 05, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
220105 |
1377.75 |
1387.75 |
1372.00 |
1384.25 |
+5.50 |
3,434 |
1,820 |
-1,024 |
Hover/Click |
Mar22 |
220105 |
1389.00 |
1399.00 |
1381.50 |
1394.75 |
+5.00 |
90,234 |
311,812 |
+3,367 |
Hover/Click |
May22 |
220105 |
1397.00 |
1406.75 |
1389.50 |
1403.00 |
+5.25 |
23,632 |
96,702 |
+2,613 |
Hover/Click |
Jul22 |
220105 |
1400.75 |
1410.50 |
1394.00 |
1407.00 |
+5.25 |
14,119 |
80,493 |
+815 |
Hover/Click |
Aug22 |
220105 |
1381.00 |
1387.50 |
1373.00 |
1385.75 |
+5.50 |
2,010 |
8,885 |
+76 |
Hover/Click |
Sep22 |
220105 |
1326.00 |
1330.75 |
1317.50 |
1330.50 |
+4.25 |
1,540 |
6,071 |
-466 |
Hover/Click |
Nov22 |
220105 |
1298.75 |
1304.75 |
1290.25 |
1304.00 |
+4.50 |
10,384 |
84,479 |
+1,590 |
Hover/Click |
Jan23 |
220105 |
1297.50 |
1304.00 |
1290.50 |
1303.75 |
+4.50 |
1,245 |
13,333 |
+167 |
Hover/Click |
Mar23 |
220105 |
1279.00 |
1284.25 |
1270.75 |
1284.00 |
+5.25 |
795 |
24,849 |
+37 |
Hover/Click |
May23 |
220105 |
1267.50 |
1273.75 |
1260.50 |
1273.50 |
+6.00 |
369 |
6,161 |
+23 |
Hover/Click |
Jul23 |
220105 |
1262.25 |
1273.75 |
1260.50 |
1273.75 |
+6.00 |
93 |
1,216 |
+5 |
Hover/Click |
Aug23 |
220105 |
1262.75 |
1262.75 |
1262.75 |
1262.75 |
+4.25 |
12 |
77 |
+2 |
Hover/Click |
Sep23 |
220105 |
1242.75 |
1242.75 |
1242.75 |
1242.75 |
+3.25 |
0 |
162 |
+0 |
Hover/Click |
Nov23 |
220105 |
1209.00 |
1212.00 |
1203.25 |
1211.75 |
+2.25 |
153 |
2,274 |
+14 |
Hover/Click |
Total Volume and Open Interest |
148,025 |
638,405 |
+7,221 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan22 |
220105 |
427.60 |
428.70 |
422.50 |
424.10 |
-3.50 |
587 |
1,922 |
-300 |
Hover/Click |
Mar22 |
220105 |
414.80 |
416.50 |
410.50 |
413.40 |
-1.30 |
58,814 |
190,750 |
+618 |
Hover/Click |
May22 |
220105 |
412.00 |
413.50 |
407.60 |
410.70 |
-1.20 |
20,266 |
88,795 |
+1,711 |
Hover/Click |
Jul22 |
220105 |
412.10 |
413.50 |
405.50 |
410.90 |
-1.20 |
10,400 |
51,478 |
+43 |
Hover/Click |
Aug22 |
220105 |
407.40 |
408.50 |
400.80 |
406.20 |
-1.00 |
1,279 |
8,869 |
-89 |
Hover/Click |
Sep22 |
220105 |
397.90 |
399.30 |
392.70 |
396.20 |
-1.70 |
1,445 |
8,564 |
+170 |
Hover/Click |
Oct22 |
220105 |
387.50 |
388.60 |
381.80 |
385.30 |
-2.10 |
1,111 |
6,603 |
+81 |
Hover/Click |
Dec22 |
220105 |
385.80 |
387.00 |
379.80 |
383.70 |
-2.10 |
4,509 |
22,328 |
+351 |
Hover/Click |
Jan23 |
220105 |
379.50 |
382.30 |
375.90 |
380.00 |
-1.70 |
507 |
2,171 |
+85 |
Hover/Click |
Mar23 |
220105 |
369.60 |
372.50 |
367.70 |
372.20 |
-1.40 |
248 |
2,168 |
+58 |
Hover/Click |
Total Volume and Open Interest |
99,278 |
387,264 |
+2,735 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan22 |
220105 |
58.26 |
59.50 |
58.00 |
59.32 |
+1.18 |
518 |
902 |
-418 |
Hover/Click |
Mar22 |
220105 |
58.40 |
59.68 |
58.20 |
59.44 |
+1.11 |
34,226 |
158,853 |
+1,640 |
Hover/Click |
May22 |
220105 |
58.40 |
59.61 |
58.20 |
59.41 |
+1.05 |
13,249 |
75,332 |
+251 |
Hover/Click |
Jul22 |
220105 |
58.31 |
59.38 |
58.05 |
59.21 |
+0.97 |
8,209 |
61,161 |
+1,679 |
Hover/Click |
Aug22 |
220105 |
57.78 |
58.76 |
57.57 |
58.65 |
+0.91 |
1,829 |
9,443 |
+327 |
Hover/Click |
Sep22 |
220105 |
57.46 |
58.17 |
57.03 |
58.14 |
+0.91 |
930 |
11,504 |
+263 |
Hover/Click |
Oct22 |
220105 |
56.90 |
57.74 |
56.56 |
57.68 |
+0.92 |
1,099 |
9,398 |
+32 |
Hover/Click |
Dec22 |
220105 |
56.49 |
57.52 |
56.33 |
57.44 |
+0.87 |
2,935 |
40,696 |
+39 |
Hover/Click |
Jan23 |
220105 |
56.27 |
57.26 |
56.13 |
57.19 |
+0.85 |
171 |
1,375 |
-18 |
Hover/Click |
Mar23 |
220105 |
56.36 |
56.95 |
55.87 |
56.85 |
+0.83 |
107 |
2,117 |
+44 |
Hover/Click |
Total Volume and Open Interest |
63,671 |
376,553 |
+3,982 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
220105 |
1042.9 |
1042.9 |
1042.9 |
1042.9 |
+1.6 |
252 |
1 |
+1 |
Hover/Click |
Mar22 |
220105 |
1020.8 |
1029.5 |
1017.1 |
1023.0 |
+1.6 |
4,443 |
81,837 |
+81,837 |
Hover/Click |
May22 |
220105 |
998.4 |
1007.0 |
995.5 |
1000.7 |
+2.3 |
2,585 |
52,603 |
+52,603 |
Hover/Click |
Jul22 |
220105 |
949.3 |
957.5 |
947.9 |
952.0 |
+2.0 |
570 |
20,798 |
+20,798 |
Hover/Click |
Nov22 |
220105 |
786.5 |
795.0 |
784.0 |
785.9 |
+0.9 |
239 |
18,397 |
+18,397 |
Hover/Click |
Total Volume and Open Interest |
8,093 |
176,502 |
+267 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
608.50 |
609.75 |
601.25 |
602.25 |
-7.25 |
146,023 |
726,028 |
-11,780 |
Hover/Click |
May22 |
220105 |
608.50 |
609.50 |
601.75 |
602.75 |
-6.75 |
37,391 |
256,155 |
+370 |
Hover/Click |
Jul22 |
220105 |
605.00 |
606.50 |
599.25 |
600.25 |
-6.25 |
28,396 |
209,996 |
+3,137 |
Hover/Click |
Sep22 |
220105 |
570.25 |
571.75 |
566.50 |
567.50 |
-4.50 |
9,149 |
88,202 |
+1,579 |
Hover/Click |
Dec22 |
220105 |
554.50 |
555.50 |
551.50 |
554.75 |
-1.00 |
15,463 |
196,505 |
+1,655 |
Hover/Click |
Mar23 |
220105 |
561.25 |
562.25 |
558.75 |
561.50 |
-1.50 |
1,044 |
12,234 |
+83 |
Hover/Click |
May23 |
220105 |
564.25 |
564.25 |
561.00 |
564.25 |
-1.00 |
62 |
1,393 |
+7 |
Hover/Click |
Jul23 |
220105 |
563.00 |
563.50 |
560.50 |
563.25 |
-1.00 |
85 |
7,784 |
+13 |
Hover/Click |
Sep23 |
220105 |
516.25 |
516.25 |
516.25 |
516.25 |
-1.25 |
6 |
401 |
+4 |
Hover/Click |
Dec23 |
220105 |
508.25 |
509.00 |
506.25 |
507.50 |
-1.00 |
229 |
7,693 |
+53 |
Hover/Click |
Total Volume and Open Interest |
237,910 |
1,507,910 |
-4,861 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
771.00 |
771.50 |
756.00 |
760.75 |
-9.25 |
42,116 |
172,499 |
+2,156 |
Hover/Click |
May22 |
220105 |
774.25 |
775.00 |
759.75 |
764.75 |
-8.75 |
9,052 |
47,475 |
-91 |
Hover/Click |
Jul22 |
220105 |
767.00 |
767.00 |
753.75 |
761.00 |
-5.25 |
9,109 |
69,570 |
+765 |
Hover/Click |
Sep22 |
220105 |
770.00 |
770.00 |
756.75 |
763.75 |
-5.50 |
2,265 |
21,703 |
+51 |
Hover/Click |
Dec22 |
220105 |
774.75 |
776.00 |
761.75 |
768.75 |
-5.50 |
3,049 |
34,016 |
-76 |
Hover/Click |
Mar23 |
220105 |
776.75 |
776.75 |
764.75 |
771.25 |
-5.50 |
582 |
5,973 |
-39 |
Hover/Click |
Total Volume and Open Interest |
66,303 |
356,521 |
+2,757 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220105 |
804.00 |
807.50 |
782.75 |
787.00 |
-17.00 |
19,358 |
118,561 |
-454 |
Hover/Click |
May22 |
220105 |
805.25 |
808.25 |
784.00 |
788.50 |
-16.25 |
6,635 |
32,999 |
+22 |
Hover/Click |
Jul22 |
220105 |
802.25 |
804.50 |
782.75 |
787.00 |
-14.50 |
5,857 |
42,341 |
+603 |
Hover/Click |
Sep22 |
220105 |
804.25 |
806.75 |
786.00 |
790.50 |
-13.50 |
1,347 |
13,044 |
+207 |
Hover/Click |
Dec22 |
220105 |
808.50 |
811.75 |
791.50 |
796.75 |
-12.00 |
872 |
12,564 |
+190 |
Hover/Click |
Mar23 |
220105 |
809.00 |
811.00 |
798.50 |
798.50 |
-11.25 |
29 |
1,126 |
+6 |
Hover/Click |
May23 |
220105 |
787.75 |
787.75 |
786.25 |
786.25 |
-10.75 |
14 |
170 |
+0 |
Hover/Click |
Total Volume and Open Interest |
34,136 |
222,197 |
+584 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220105 |
972.00 |
975.25 |
944.75 |
948.25 |
-22.25 |
5,008 |
45,193 |
-34 |
Hover/Click |
May22 |
220105 |
969.00 |
969.75 |
941.00 |
944.25 |
-21.25 |
1,601 |
15,589 |
+65 |
Hover/Click |
Jul22 |
220105 |
952.00 |
952.00 |
929.75 |
932.25 |
-18.75 |
246 |
4,833 |
+94 |
Hover/Click |
Sep22 |
220105 |
903.00 |
903.00 |
887.00 |
890.00 |
-13.50 |
102 |
6,973 |
+14 |
Hover/Click |
Dec22 |
220105 |
891.00 |
891.00 |
881.25 |
883.25 |
-13.25 |
33 |
1,712 |
+5 |
Hover/Click |
Mar23 |
220105 |
875.25 |
875.25 |
875.25 |
875.25 |
-13.75 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,990 |
74,325 |
+144 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
694.00 |
694.00 |
680.25 |
685.00 |
-7.00 |
275 |
3,133 |
-34 |
Hover/Click |
May22 |
220105 |
657.00 |
657.00 |
650.25 |
650.50 |
-5.75 |
13 |
456 |
-1 |
Hover/Click |
Jul22 |
220105 |
608.75 |
613.00 |
604.75 |
604.75 |
-5.75 |
7 |
297 |
+3 |
Hover/Click |
Sep22 |
220105 |
530.00 |
530.00 |
530.00 |
530.00 |
-8.25 |
0 |
209 |
+0 |
Hover/Click |
Total Volume and Open Interest |
296 |
4,299 |
-31 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
220105 |
14.44 |
14.44 |
14.44 |
14.44 |
-0.02 |
0 |
101 |
-7 |
Hover/Click |
Mar22 |
220105 |
14.70 |
14.75 |
14.50 |
14.67 |
-0.02 |
584 |
6,978 |
+19 |
Hover/Click |
May22 |
220105 |
14.88 |
14.89 |
14.69 |
14.85 |
unch |
28 |
209 |
+20 |
Hover/Click |
Jul22 |
220105 |
14.94 |
14.94 |
14.94 |
14.94 |
-0.01 |
1 |
66 |
+0 |
Hover/Click |
Total Volume and Open Interest |
613 |
7,501 |
+32 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb22 |
220105 |
138.000 |
138.330 |
136.880 |
137.250 |
-0.580 |
19,752 |
117,764 |
-1,115 |
Hover/Click |
Apr22 |
220105 |
142.830 |
142.985 |
141.580 |
141.950 |
-0.735 |
13,323 |
100,039 |
+2,096 |
Hover/Click |
Jun22 |
220105 |
137.550 |
137.950 |
136.785 |
137.250 |
-0.400 |
6,902 |
65,714 |
+877 |
Hover/Click |
Aug22 |
220105 |
136.830 |
137.185 |
136.185 |
136.735 |
-0.215 |
4,634 |
27,869 |
+599 |
Hover/Click |
Oct22 |
220105 |
140.800 |
140.935 |
139.935 |
140.535 |
-0.265 |
1,681 |
10,983 |
+360 |
Hover/Click |
Dec22 |
220105 |
144.300 |
144.485 |
143.550 |
144.250 |
-0.050 |
683 |
4,395 |
+62 |
Hover/Click |
Total Volume and Open Interest |
47,258 |
328,947 |
+3,035 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
220105 |
162.600 |
162.900 |
161.500 |
162.130 |
-0.555 |
926 |
5,080 |
-132 |
Hover/Click |
Mar22 |
220105 |
166.080 |
166.935 |
165.080 |
166.185 |
-0.165 |
5,042 |
19,560 |
+684 |
Hover/Click |
Apr22 |
220105 |
169.550 |
170.250 |
168.535 |
169.785 |
unch |
1,665 |
5,457 |
+144 |
Hover/Click |
May22 |
220105 |
171.735 |
172.485 |
170.880 |
172.130 |
+0.050 |
1,059 |
5,184 |
+127 |
Hover/Click |
Aug22 |
220105 |
180.350 |
181.080 |
179.700 |
181.035 |
+0.335 |
455 |
5,215 |
+9 |
Hover/Click |
Sep22 |
220105 |
181.400 |
181.785 |
180.600 |
181.785 |
+0.685 |
186 |
1,077 |
+38 |
Hover/Click |
Oct22 |
220105 |
181.750 |
181.830 |
180.650 |
181.800 |
+0.150 |
57 |
428 |
+19 |
Hover/Click |
Total Volume and Open Interest |
9,394 |
42,227 |
+890 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
220105 |
80.680 |
82.480 |
80.350 |
82.280 |
+2.130 |
12,432 |
73,872 |
-1,433 |
Hover/Click |
Apr22 |
220105 |
87.330 |
88.880 |
87.330 |
88.680 |
+1.680 |
6,628 |
59,480 |
+873 |
Hover/Click |
May22 |
220105 |
92.800 |
93.180 |
92.800 |
93.080 |
+1.000 |
152 |
1,636 |
+11 |
|
Jun22 |
220105 |
98.250 |
99.650 |
98.250 |
99.400 |
+1.120 |
3,187 |
34,199 |
+125 |
Hover/Click |
Jul22 |
220105 |
98.700 |
99.880 |
98.700 |
99.830 |
+0.950 |
696 |
15,061 |
+5 |
Hover/Click |
Aug22 |
220105 |
97.980 |
99.100 |
97.980 |
99.050 |
+0.800 |
1,479 |
18,109 |
+91 |
Hover/Click |
Oct22 |
220105 |
84.900 |
85.430 |
84.630 |
85.350 |
+0.370 |
1,066 |
10,627 |
+573 |
Hover/Click |
Dec22 |
220105 |
78.230 |
78.680 |
77.980 |
78.480 |
+0.200 |
266 |
3,896 |
+94 |
Hover/Click |
Total Volume and Open Interest |
25,997 |
217,634 |
+398 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan22 |
220105 |
20.62 |
20.70 |
20.52 |
20.66 |
-0.09 |
244 |
4,386 |
-2 |
Hover/Click |
Feb22 |
220105 |
22.10 |
22.45 |
22.10 |
22.35 |
+0.56 |
259 |
4,663 |
+71 |
Hover/Click |
Mar22 |
220105 |
21.63 |
21.97 |
21.45 |
21.75 |
+0.31 |
123 |
3,768 |
+12 |
Hover/Click |
Apr22 |
220105 |
21.45 |
21.47 |
20.99 |
21.34 |
+0.24 |
83 |
2,538 |
+27 |
Hover/Click |
May22 |
220105 |
21.00 |
21.10 |
20.65 |
21.03 |
+0.14 |
19 |
2,414 |
+3 |
Hover/Click |
Jun22 |
220105 |
20.65 |
20.81 |
20.49 |
20.72 |
+0.12 |
39 |
2,156 |
+29 |
Hover/Click |
Jul22 |
220105 |
20.50 |
20.72 |
20.49 |
20.65 |
+0.16 |
44 |
1,425 |
+24 |
Hover/Click |
Aug22 |
220105 |
20.40 |
20.69 |
20.40 |
20.62 |
+0.22 |
24 |
1,402 |
+24 |
Hover/Click |
Sep22 |
220105 |
20.35 |
20.55 |
20.30 |
20.51 |
+0.21 |
3 |
1,138 |
+3 |
Hover/Click |
Oct22 |
220105 |
20.25 |
20.40 |
20.22 |
20.34 |
+0.09 |
1 |
825 |
+0 |
Hover/Click |
Nov22 |
220105 |
20.00 |
20.10 |
19.94 |
20.05 |
+0.06 |
1 |
878 |
+0 |
Hover/Click |
Dec22 |
220105 |
19.69 |
19.75 |
19.60 |
19.61 |
-0.07 |
13 |
901 |
+3 |
Hover/Click |
Jan23 |
220105 |
19.13 |
19.13 |
19.00 |
19.05 |
+0.05 |
13 |
178 |
+0 |
Hover/Click |
Total Volume and Open Interest |
875 |
31,337 |
+192 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220105 |
2475 |
2482 |
2418 |
2457 |
-5 |
14,712 |
88,208 |
+1,101 |
Hover/Click |
May22 |
220105 |
2525 |
2525 |
2463 |
2501 |
-1 |
6,442 |
47,186 |
+162 |
Hover/Click |
Jul22 |
220105 |
2533 |
2537 |
2482 |
2520 |
+5 |
2,385 |
28,921 |
+76 |
Hover/Click |
Sep22 |
220105 |
2542 |
2546 |
2494 |
2532 |
+9 |
1,512 |
22,979 |
+193 |
Hover/Click |
Dec22 |
220105 |
2536 |
2536 |
2489 |
2527 |
+10 |
778 |
19,866 |
+104 |
Hover/Click |
Mar23 |
220105 |
2521 |
2521 |
2479 |
2513 |
+10 |
241 |
15,872 |
-45 |
Hover/Click |
May23 |
220105 |
2519 |
2519 |
2499 |
2508 |
+8 |
60 |
5,442 |
-10 |
Hover/Click |
Total Volume and Open Interest |
26,136 |
230,386 |
+1,584 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220105 |
232.05 |
233.75 |
230.05 |
231.75 |
unch |
13,645 |
116,187 |
+245 |
Hover/Click |
May22 |
220105 |
232.00 |
233.70 |
230.10 |
231.80 |
unch |
6,458 |
51,751 |
+812 |
Hover/Click |
Jul22 |
220105 |
231.50 |
233.00 |
229.45 |
231.35 |
+0.15 |
3,938 |
33,314 |
+469 |
Hover/Click |
Sep22 |
220105 |
230.55 |
232.30 |
229.00 |
230.85 |
+0.30 |
2,766 |
20,139 |
+27 |
Hover/Click |
Dec22 |
220105 |
229.75 |
231.00 |
227.90 |
229.80 |
+0.45 |
1,366 |
21,580 |
-393 |
Hover/Click |
Mar23 |
220105 |
229.20 |
230.55 |
227.40 |
229.40 |
+0.55 |
666 |
8,892 |
-1 |
Hover/Click |
Total Volume and Open Interest |
29,504 |
260,368 |
+1,410 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
220105 |
145.05 |
145.05 |
145.05 |
145.05 |
-1.30 |
61 |
420 |
-60 |
Hover/Click |
Mar22 |
220105 |
143.80 |
144.00 |
142.15 |
142.85 |
-1.15 |
1,086 |
9,043 |
+221 |
Hover/Click |
May22 |
220105 |
141.50 |
141.50 |
140.40 |
140.70 |
-0.80 |
230 |
1,320 |
+56 |
Hover/Click |
Jul22 |
220105 |
143.55 |
143.55 |
142.50 |
142.90 |
-0.65 |
111 |
230 |
+99 |
Hover/Click |
Sep22 |
220105 |
143.35 |
143.35 |
143.35 |
143.35 |
-0.65 |
7 |
3 |
+1 |
Hover/Click |
Nov22 |
220105 |
143.55 |
143.55 |
143.55 |
143.55 |
-0.65 |
8 |
5 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,505 |
11,023 |
+322 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
220105 |
18.80 |
18.80 |
18.32 |
18.34 |
-0.41 |
20,398 |
333,430 |
+931 |
Hover/Click |
May22 |
220105 |
18.58 |
18.58 |
18.07 |
18.10 |
-0.37 |
7,901 |
152,836 |
-757 |
Hover/Click |
Jul22 |
220105 |
18.43 |
18.43 |
17.95 |
17.99 |
-0.33 |
7,026 |
119,623 |
+783 |
Hover/Click |
Oct22 |
220105 |
18.49 |
18.49 |
18.02 |
18.07 |
-0.28 |
3,465 |
114,810 |
+263 |
Hover/Click |
Mar23 |
220105 |
18.50 |
18.50 |
18.14 |
18.20 |
-0.26 |
1,552 |
56,209 |
-282 |
Hover/Click |
May23 |
220105 |
17.62 |
17.62 |
17.30 |
17.36 |
-0.22 |
120 |
27,614 |
-1 |
Hover/Click |
Jul23 |
220105 |
17.01 |
17.01 |
16.73 |
16.78 |
-0.20 |
143 |
26,991 |
+23 |
Hover/Click |
Oct23 |
220105 |
16.60 |
16.61 |
16.38 |
16.41 |
-0.18 |
91 |
22,054 |
+25 |
Hover/Click |
Total Volume and Open Interest |
40,743 |
868,302 |
+1,010 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
220105 |
1678 |
1690 |
1651 |
1676 |
+8 |
295 |
66,723 |
+66,723 |
Hover/Click |
May22 |
220105 |
1704 |
1713 |
1679 |
1700 |
+4 |
112 |
42,613 |
+42,613 |
Hover/Click |
Jul22 |
220105 |
1703 |
1710 |
1682 |
1699 |
+2 |
72 |
34,480 |
+34,480 |
Hover/Click |
Sep22 |
220105 |
1705 |
1711 |
1684 |
1700 |
+1 |
31 |
40,789 |
+40,789 |
Hover/Click |
Dec22 |
220105 |
1707 |
1712 |
1690 |
1702 |
+1 |
71 |
49,833 |
+49,833 |
Hover/Click |
Mar23 |
220105 |
1699 |
1702 |
1682 |
1693 |
unch |
0 |
24,374 |
+24,374 |
Hover/Click |
May23 |
220105 |
1698 |
1698 |
1686 |
1695 |
-1 |
0 |
8,003 |
+8,003 |
Hover/Click |
Total Volume and Open Interest |
581 |
275,606 |
-256 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
220105 |
492.50 |
493.90 |
488.00 |
488.20 |
-7.10 |
76 |
28,961 |
+28,961 |
Hover/Click |
May22 |
220105 |
488.30 |
488.90 |
482.60 |
483.10 |
-7.60 |
1 |
11,940 |
+11,940 |
Hover/Click |
Aug22 |
220105 |
486.30 |
486.30 |
479.60 |
480.40 |
-7.50 |
48 |
7,917 |
+7,917 |
Hover/Click |
Oct22 |
220105 |
482.20 |
482.20 |
475.40 |
476.20 |
-7.10 |
215 |
7,583 |
+7,583 |
Hover/Click |
Dec22 |
220105 |
482.20 |
483.50 |
477.50 |
479.20 |
-5.70 |
130 |
2,160 |
+2,160 |
Hover/Click |
Total Volume and Open Interest |
470 |
60,293 |
+322 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
220105 |
116.26 |
117.66 |
115.51 |
116.28 |
-0.11 |
8,190 |
120,782 |
+566 |
Hover/Click |
May22 |
220105 |
113.38 |
114.62 |
112.74 |
113.61 |
-0.04 |
4,206 |
52,426 |
-501 |
Hover/Click |
Jul22 |
220105 |
110.17 |
111.00 |
109.57 |
110.44 |
-0.06 |
2,259 |
27,944 |
+1,079 |
Hover/Click |
Oct22 |
220105 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.11 |
1 |
44 |
+0 |
Hover/Click |
Dec22 |
220105 |
93.85 |
94.30 |
93.51 |
94.30 |
+0.28 |
912 |
33,379 |
+179 |
Hover/Click |
Mar23 |
220105 |
90.45 |
90.75 |
90.02 |
90.75 |
+0.25 |
163 |
2,360 |
+19 |
Hover/Click |
Total Volume and Open Interest |
15,762 |
241,236 |
+1,340 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
220105 |
1139.7 |
1162.8 |
1139.7 |
1159.5 |
+26.5 |
99 |
418 |
-80 |
|
Mar22 |
220105 |
1156.3 |
1174.0 |
1156.3 |
1174.0 |
+30.0 |
255 |
1,594 |
+58 |
|
May22 |
220105 |
1079.1 |
1086.6 |
1077.0 |
1086.6 |
+30.0 |
20 |
227 |
+5 |
|
Jul22 |
220105 |
1000.0 |
1025.0 |
1000.0 |
1025.0 |
+27.0 |
1 |
57 |
+0 |
|
Sep22 |
220105 |
1000.0 |
1000.0 |
1000.0 |
1000.0 |
+10.1 |
0 |
30 |
+0 |
|
Nov22 |
220105 |
1000.0 |
1000.0 |
1000.0 |
1000.0 |
+5.1 |
0 |
1 |
+0 |
|
Jan23 |
220105 |
1000.0 |
1000.0 |
1000.0 |
1000.0 |
+5.1 |
|
|
|
|
Total Volume and Open Interest |
375 |
2,327 |
-17 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb22 |
220105 |
77.18 |
78.58 |
76.51 |
77.85 |
+0.86 |
317,628 |
273,713 |
-4,859 |
Hover/Click |
Mar22 |
220105 |
76.88 |
78.16 |
76.25 |
77.47 |
+0.73 |
112,228 |
257,529 |
+8,126 |
Hover/Click |
Apr22 |
220105 |
76.51 |
77.64 |
75.87 |
77.01 |
+0.63 |
43,359 |
101,537 |
+2,566 |
Hover/Click |
May22 |
220105 |
76.05 |
77.08 |
75.43 |
76.48 |
+0.53 |
24,697 |
76,796 |
-866 |
Hover/Click |
Jun22 |
220105 |
75.59 |
76.50 |
74.92 |
75.91 |
+0.44 |
44,575 |
172,229 |
+3,394 |
Hover/Click |
Jul22 |
220105 |
74.91 |
75.90 |
74.40 |
75.31 |
+0.37 |
12,590 |
64,255 |
+3,516 |
Hover/Click |
Aug22 |
220105 |
74.17 |
75.20 |
74.04 |
74.69 |
+0.30 |
4,613 |
60,118 |
+1,189 |
Hover/Click |
Sep22 |
220105 |
73.75 |
74.62 |
73.26 |
74.07 |
+0.26 |
7,245 |
72,149 |
+927 |
Hover/Click |
Oct22 |
220105 |
73.35 |
73.90 |
72.67 |
73.44 |
+0.21 |
2,624 |
43,114 |
+280 |
Hover/Click |
Nov22 |
220105 |
72.71 |
73.27 |
72.09 |
72.83 |
+0.16 |
1,478 |
51,442 |
+30 |
Hover/Click |
Dec22 |
220105 |
72.17 |
72.76 |
71.44 |
72.23 |
+0.12 |
22,151 |
205,527 |
+1,600 |
Hover/Click |
Jan23 |
220105 |
71.11 |
72.12 |
70.88 |
71.64 |
+0.09 |
866 |
39,674 |
+185 |
Hover/Click |
Feb23 |
220105 |
71.08 |
71.08 |
70.86 |
71.08 |
+0.06 |
215 |
33,922 |
+91 |
Hover/Click |
Mar23 |
220105 |
70.02 |
70.55 |
70.02 |
70.55 |
+0.03 |
492 |
31,284 |
-10 |
Hover/Click |
Apr23 |
220105 |
69.51 |
70.15 |
69.51 |
70.06 |
+0.01 |
109 |
22,480 |
-37 |
Hover/Click |
May23 |
220105 |
69.60 |
69.60 |
69.47 |
69.60 |
-0.02 |
823 |
17,033 |
+722 |
Hover/Click |
Total Volume and Open Interest |
612,605 |
1,886,114 |
+19,200 |
|
e-miNY Crude Oil(NYM) |
Feb22 |
220105 |
77.200 |
78.575 |
76.500 |
77.850 |
+0.850 |
14,223 |
2,691 |
+105 |
|
Mar22 |
220105 |
76.875 |
78.150 |
76.250 |
77.475 |
+0.725 |
1,038 |
1,043 |
+38 |
|
Apr22 |
220105 |
76.375 |
77.625 |
75.900 |
77.000 |
+0.625 |
44 |
103 |
+32 |
|
May22 |
220105 |
75.900 |
76.900 |
75.900 |
76.475 |
+0.525 |
20 |
67 |
-2 |
|
Jun22 |
220105 |
75.275 |
76.450 |
75.175 |
75.900 |
+0.425 |
8 |
159 |
+0 |
|
Jul22 |
220105 |
74.900 |
75.825 |
74.500 |
75.300 |
+0.350 |
6 |
20 |
-1 |
|
Aug22 |
220105 |
74.700 |
74.700 |
74.700 |
74.700 |
+0.300 |
0 |
4 |
+0 |
|
Sep22 |
220105 |
74.375 |
74.375 |
73.800 |
74.075 |
+0.275 |
0 |
9 |
+0 |
|
Oct22 |
220105 |
73.675 |
73.850 |
73.200 |
73.450 |
+0.225 |
2 |
7 |
+0 |
|
Nov22 |
220105 |
72.825 |
72.825 |
72.825 |
72.825 |
+0.150 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
15,348 |
4,356 |
+169 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb22 |
220105 |
241.14 |
246.24 |
239.90 |
244.61 |
+3.66 |
51,351 |
106,482 |
+4,373 |
Hover/Click |
Mar22 |
220105 |
238.90 |
243.50 |
237.66 |
241.92 |
+3.20 |
24,133 |
51,803 |
+2,297 |
Hover/Click |
Apr22 |
220105 |
235.86 |
240.31 |
234.82 |
238.69 |
+2.82 |
9,543 |
30,771 |
+1,028 |
Hover/Click |
May22 |
220105 |
234.44 |
237.99 |
232.90 |
236.48 |
+2.45 |
4,324 |
15,810 |
-14 |
Hover/Click |
Jun22 |
220105 |
232.49 |
236.40 |
231.84 |
235.04 |
+2.14 |
3,845 |
29,594 |
+102 |
Hover/Click |
Jul22 |
220105 |
231.33 |
235.49 |
231.00 |
234.20 |
+1.94 |
1,780 |
9,860 |
+343 |
Hover/Click |
Aug22 |
220105 |
232.76 |
234.80 |
230.51 |
233.55 |
+1.80 |
566 |
6,308 |
+64 |
Hover/Click |
Sep22 |
220105 |
231.20 |
234.39 |
230.27 |
233.21 |
+1.71 |
673 |
9,053 |
+100 |
Hover/Click |
Oct22 |
220105 |
231.02 |
234.04 |
231.02 |
232.90 |
+1.61 |
370 |
5,363 |
-16 |
Hover/Click |
Nov22 |
220105 |
231.79 |
233.63 |
231.10 |
232.58 |
+1.58 |
409 |
4,701 |
+10 |
Hover/Click |
Dec22 |
220105 |
230.15 |
233.38 |
229.05 |
232.15 |
+1.57 |
883 |
20,018 |
+16 |
Hover/Click |
Jan23 |
220105 |
231.98 |
232.75 |
231.69 |
231.69 |
+1.55 |
63 |
4,277 |
+20 |
Hover/Click |
Feb23 |
220105 |
230.76 |
230.76 |
230.76 |
230.76 |
+1.51 |
4 |
1,032 |
-1 |
Hover/Click |
Mar23 |
220105 |
229.37 |
229.37 |
229.37 |
229.37 |
+1.42 |
1 |
1,382 |
-1 |
Hover/Click |
Total Volume and Open Interest |
98,021 |
311,012 |
+8,353 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb22 |
220105 |
228.00 |
231.62 |
226.11 |
229.21 |
+1.58 |
50,467 |
116,405 |
+527 |
Hover/Click |
Mar22 |
220105 |
228.14 |
232.05 |
226.67 |
229.75 |
+1.55 |
27,309 |
53,135 |
-616 |
Hover/Click |
Apr22 |
220105 |
238.91 |
242.40 |
237.21 |
240.45 |
+1.73 |
12,683 |
33,453 |
+2,690 |
Hover/Click |
May22 |
220105 |
238.31 |
241.61 |
236.69 |
239.89 |
+1.70 |
5,790 |
16,325 |
+91 |
Hover/Click |
Jun22 |
220105 |
236.66 |
239.75 |
235.07 |
238.25 |
+1.69 |
5,180 |
20,224 |
+825 |
Hover/Click |
Jul22 |
220105 |
232.80 |
236.91 |
232.80 |
235.80 |
+1.65 |
2,625 |
13,681 |
+863 |
Hover/Click |
Aug22 |
220105 |
231.25 |
233.75 |
229.70 |
232.72 |
+1.55 |
821 |
5,158 |
-137 |
Hover/Click |
Sep22 |
220105 |
227.88 |
229.89 |
226.90 |
228.92 |
+1.40 |
884 |
13,799 |
+135 |
Hover/Click |
Oct22 |
220105 |
215.77 |
215.83 |
213.50 |
215.01 |
+1.34 |
271 |
5,144 |
+34 |
Hover/Click |
Nov22 |
220105 |
210.69 |
211.91 |
209.70 |
211.10 |
+1.34 |
394 |
2,912 |
-22 |
Hover/Click |
Total Volume and Open Interest |
107,753 |
299,007 |
+4,720 |
|
e-miNY RBOB Gasoline(NYM) |
Feb22 |
220105 |
229.20 |
229.21 |
229.20 |
229.21 |
+1.58 |
1 |
1 |
+0 |
|
Mar22 |
220105 |
229.75 |
229.75 |
229.75 |
229.75 |
+1.55 |
|
|
|
|
Apr22 |
220105 |
240.45 |
240.45 |
240.45 |
240.45 |
+1.73 |
|
|
|
|
May22 |
220105 |
239.89 |
239.89 |
239.89 |
239.89 |
+1.70 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb22 |
220105 |
3.747 |
3.897 |
3.717 |
3.882 |
+0.165 |
99,069 |
117,120 |
-3,277 |
Hover/Click |
Mar22 |
220105 |
3.611 |
3.738 |
3.591 |
3.710 |
+0.128 |
52,865 |
255,347 |
+837 |
Hover/Click |
Apr22 |
220105 |
3.579 |
3.696 |
3.565 |
3.666 |
+0.117 |
33,114 |
81,855 |
+684 |
Hover/Click |
May22 |
220105 |
3.597 |
3.711 |
3.592 |
3.683 |
+0.108 |
22,444 |
114,108 |
+1,475 |
Hover/Click |
Jun22 |
220105 |
3.656 |
3.760 |
3.656 |
3.733 |
+0.104 |
9,494 |
52,600 |
-218 |
Hover/Click |
Jul22 |
220105 |
3.715 |
3.815 |
3.705 |
3.789 |
+0.100 |
9,097 |
45,831 |
+322 |
Hover/Click |
Aug22 |
220105 |
3.731 |
3.829 |
3.721 |
3.804 |
+0.098 |
5,286 |
32,755 |
+634 |
Hover/Click |
Sep22 |
220105 |
3.719 |
3.815 |
3.706 |
3.789 |
+0.097 |
3,022 |
48,075 |
+85 |
Hover/Click |
Oct22 |
220105 |
3.747 |
3.846 |
3.747 |
3.818 |
+0.097 |
9,337 |
74,382 |
-364 |
Hover/Click |
Nov22 |
220105 |
3.895 |
3.940 |
3.860 |
3.909 |
+0.090 |
2,366 |
35,147 |
+345 |
Hover/Click |
Dec22 |
220105 |
4.010 |
4.119 |
4.010 |
4.086 |
+0.088 |
2,162 |
36,241 |
-211 |
Hover/Click |
Jan23 |
220105 |
4.115 |
4.224 |
4.115 |
4.193 |
+0.089 |
4,597 |
42,458 |
+253 |
Hover/Click |
Feb23 |
220105 |
4.056 |
4.115 |
4.038 |
4.086 |
+0.086 |
1,346 |
11,644 |
+486 |
Hover/Click |
Mar23 |
220105 |
3.783 |
3.819 |
3.744 |
3.792 |
+0.070 |
2,102 |
28,240 |
-200 |
Hover/Click |
Apr23 |
220105 |
3.208 |
3.229 |
3.177 |
3.216 |
+0.052 |
1,346 |
20,580 |
+190 |
Hover/Click |
May23 |
220105 |
3.144 |
3.162 |
3.113 |
3.143 |
+0.042 |
645 |
13,085 |
-100 |
Hover/Click |
Total Volume and Open Interest |
260,090 |
1,109,158 |
+695 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar22 |
220105 |
80.07 |
81.50 |
79.51 |
80.80 |
+0.80 |
148,959 |
547,197 |
+0 |
Hover/Click |
Apr22 |
220105 |
79.60 |
80.86 |
79.00 |
80.19 |
+0.64 |
53,581 |
243,003 |
+0 |
Hover/Click |
May22 |
220105 |
79.12 |
80.26 |
78.52 |
79.59 |
+0.50 |
24,847 |
145,503 |
+0 |
Hover/Click |
Jun22 |
220105 |
78.62 |
79.66 |
77.98 |
79.01 |
+0.42 |
34,771 |
196,821 |
+0 |
Hover/Click |
Jul22 |
220105 |
78.10 |
79.05 |
77.45 |
78.41 |
+0.34 |
7,209 |
85,601 |
+0 |
Hover/Click |
Aug22 |
220105 |
77.59 |
78.46 |
76.93 |
77.85 |
+0.29 |
9,905 |
53,223 |
+0 |
Hover/Click |
Sep22 |
220105 |
77.07 |
77.89 |
76.41 |
77.30 |
+0.25 |
8,931 |
75,565 |
+0 |
Hover/Click |
Oct22 |
220105 |
76.36 |
77.35 |
75.93 |
76.78 |
+0.22 |
2,929 |
32,239 |
+0 |
Hover/Click |
Nov22 |
220105 |
75.84 |
76.79 |
75.50 |
76.27 |
+0.20 |
2,942 |
40,402 |
+0 |
Hover/Click |
Dec22 |
220105 |
75.61 |
76.31 |
74.97 |
75.75 |
+0.16 |
21,052 |
210,984 |
+0 |
Hover/Click |
Jan23 |
220105 |
75.52 |
75.52 |
75.25 |
75.25 |
+0.14 |
645 |
28,397 |
+0 |
Hover/Click |
Feb23 |
220105 |
74.77 |
74.77 |
74.77 |
74.77 |
+0.11 |
721 |
28,650 |
+0 |
Hover/Click |
Mar23 |
220105 |
74.36 |
74.36 |
74.36 |
74.36 |
+0.08 |
410 |
23,595 |
+0 |
Hover/Click |
Apr23 |
220105 |
73.97 |
73.97 |
73.97 |
73.97 |
+0.04 |
88 |
8,930 |
+0 |
Hover/Click |
Total Volume and Open Interest |
330,524 |
2,113,433 |
+0 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan22 |
220105 |
691.25 |
705.75 |
687.50 |
702.00 |
+16.25 |
23,244 |
77,805 |
+0 |
Hover/Click |
Feb22 |
220105 |
689.50 |
703.75 |
686.25 |
700.25 |
+16.25 |
39,190 |
135,575 |
+0 |
Hover/Click |
Mar22 |
220105 |
684.75 |
698.25 |
681.75 |
695.00 |
+15.00 |
26,860 |
104,391 |
+0 |
Hover/Click |
Apr22 |
220105 |
681.00 |
692.25 |
677.00 |
689.75 |
+14.50 |
7,959 |
33,770 |
+0 |
Hover/Click |
May22 |
220105 |
673.75 |
687.00 |
673.00 |
684.75 |
+14.00 |
7,048 |
33,114 |
+0 |
Hover/Click |
Jun22 |
220105 |
672.75 |
682.50 |
668.25 |
680.50 |
+14.00 |
10,227 |
75,018 |
+0 |
Hover/Click |
Jul22 |
220105 |
668.75 |
678.75 |
665.25 |
677.00 |
+13.25 |
2,266 |
21,056 |
+0 |
Hover/Click |
Aug22 |
220105 |
668.00 |
676.25 |
663.50 |
674.75 |
+12.75 |
620 |
14,503 |
+0 |
Hover/Click |
Sep22 |
220105 |
663.00 |
674.50 |
662.25 |
673.25 |
+12.50 |
991 |
17,600 |
+0 |
Hover/Click |
Oct22 |
220105 |
662.75 |
673.00 |
662.75 |
672.00 |
+12.00 |
136 |
14,276 |
+0 |
Hover/Click |
Total Volume and Open Interest |
121,085 |
634,545 |
+0 |
|
Ethanol(CBOT) |
Feb22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Mar22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Apr22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220105 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
220105 |
77.11 |
78.58 |
76.50 |
77.85 |
+0.86 |
9,423 |
36,797 |
+0 |
Hover/Click |
Mar22 |
220105 |
76.84 |
78.16 |
76.27 |
77.47 |
+0.73 |
13,352 |
52,989 |
+0 |
Hover/Click |
Apr22 |
220105 |
76.19 |
77.62 |
76.10 |
77.01 |
+0.63 |
8,441 |
19,959 |
+0 |
Hover/Click |
May22 |
220105 |
75.74 |
77.08 |
75.69 |
76.48 |
+0.53 |
3,264 |
11,792 |
+0 |
Hover/Click |
Jun22 |
220105 |
75.13 |
76.50 |
75.13 |
75.91 |
+0.44 |
8,993 |
68,908 |
+0 |
Hover/Click |
Jul22 |
220105 |
75.00 |
75.59 |
75.00 |
75.31 |
+0.37 |
941 |
8,266 |
+0 |
Hover/Click |
Aug22 |
220105 |
74.84 |
74.84 |
74.69 |
74.69 |
+0.30 |
309 |
8,261 |
+0 |
Hover/Click |
Sep22 |
220105 |
73.45 |
74.56 |
73.45 |
74.07 |
+0.26 |
1,448 |
19,489 |
+0 |
Hover/Click |
Oct22 |
220105 |
73.15 |
73.70 |
73.15 |
73.44 |
+0.21 |
98 |
7,046 |
+0 |
Hover/Click |
Nov22 |
220105 |
72.83 |
72.83 |
72.83 |
72.83 |
+0.16 |
78 |
8,137 |
+0 |
Hover/Click |
Dec22 |
220105 |
71.74 |
72.77 |
71.74 |
72.23 |
+0.12 |
4,378 |
83,392 |
+0 |
Hover/Click |
Jan23 |
220105 |
71.64 |
71.64 |
71.64 |
71.64 |
+0.09 |
70 |
3,692 |
+0 |
Hover/Click |
Feb23 |
220105 |
71.08 |
71.08 |
71.08 |
71.08 |
+0.06 |
32 |
2,042 |
+0 |
Hover/Click |
Mar23 |
220105 |
70.55 |
70.55 |
70.55 |
70.55 |
+0.03 |
40 |
7,423 |
+0 |
Hover/Click |
Apr23 |
220105 |
70.06 |
70.06 |
70.06 |
70.06 |
+0.01 |
8 |
1,748 |
+0 |
Hover/Click |
May23 |
220105 |
69.60 |
69.60 |
69.60 |
69.60 |
-0.02 |
3 |
1,436 |
+0 |
Hover/Click |
Total Volume and Open Interest |
54,116 |
428,549 |
+0 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220105 |
96.330 |
96.335 |
95.885 |
96.183 |
-0.092 |
16,789 |
57,100 |
-324 |
Hover/Click |
Jun22 |
220105 |
96.100 |
96.165 |
95.860 |
96.128 |
-0.103 |
62 |
869 |
+23 |
Hover/Click |
Sep22 |
220105 |
96.018 |
96.018 |
96.018 |
96.018 |
-0.088 |
0 |
15 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,851 |
58,005 |
-301 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
72.40 |
72.74 |
72.17 |
72.24 |
-0.20 |
59,070 |
181,010 |
+2,878 |
Hover/Click |
Jun22 |
220105 |
72.40 |
72.77 |
72.21 |
72.27 |
-0.20 |
9 |
261 |
+1 |
Hover/Click |
Sep22 |
220105 |
72.29 |
72.77 |
72.26 |
72.29 |
-0.19 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,190 |
182,120 |
+2,871 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
135.25 |
135.94 |
135.18 |
135.57 |
+0.26 |
68,537 |
193,539 |
-3,667 |
Hover/Click |
Jun22 |
220105 |
135.18 |
135.83 |
135.10 |
135.48 |
+0.27 |
58 |
1,437 |
+21 |
Hover/Click |
Sep22 |
220105 |
135.33 |
135.69 |
135.02 |
135.33 |
+0.25 |
0 |
323 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,635 |
198,353 |
-3,649 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
78.70 |
78.78 |
78.32 |
78.40 |
-0.29 |
50,466 |
131,085 |
+1,258 |
Hover/Click |
Jun22 |
220105 |
78.62 |
78.73 |
78.29 |
78.36 |
-0.29 |
66 |
5,578 |
+31 |
Hover/Click |
Sep22 |
220105 |
78.26 |
78.61 |
78.21 |
78.26 |
-0.30 |
15 |
354 |
+15 |
Hover/Click |
Dec22 |
220105 |
78.40 |
78.54 |
78.16 |
78.16 |
-0.30 |
21 |
1,156 |
+21 |
Hover/Click |
Total Volume and Open Interest |
51,381 |
139,437 |
+700 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
86.15 |
86.53 |
86.07 |
86.13 |
-0.03 |
79,656 |
215,400 |
+7,250 |
Hover/Click |
Jun22 |
220105 |
86.21 |
86.64 |
86.19 |
86.25 |
-0.03 |
22 |
597 |
-12 |
Hover/Click |
Sep22 |
220105 |
86.44 |
86.80 |
86.44 |
86.44 |
-0.02 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,029 |
218,804 |
+7,270 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
109.34 |
109.58 |
109.07 |
109.19 |
-0.12 |
21,619 |
43,123 |
+1,873 |
Hover/Click |
Jun22 |
220105 |
109.51 |
109.87 |
109.43 |
109.51 |
-0.11 |
8 |
122 |
+1 |
Hover/Click |
Sep22 |
220105 |
109.91 |
110.25 |
109.84 |
109.91 |
-0.10 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
21,627 |
43,285 |
+1,874 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
113.01 |
113.62 |
112.92 |
113.26 |
+0.23 |
143,496 |
669,683 |
-1,231 |
Hover/Click |
Jun22 |
220105 |
113.24 |
113.88 |
113.19 |
113.53 |
+0.23 |
65 |
4,414 |
+13 |
Hover/Click |
Sep22 |
220105 |
113.74 |
114.23 |
113.57 |
113.89 |
+0.24 |
7 |
489 |
+3 |
Hover/Click |
Total Volume and Open Interest |
144,594 |
685,176 |
-1,386 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
481.25 |
485.75 |
479.63 |
481.13 |
unch |
31,843 |
114,263 |
+690 |
Hover/Click |
Jun22 |
220105 |
472.75 |
477.00 |
471.63 |
472.75 |
unch |
33 |
26 |
-12 |
Hover/Click |
Total Volume and Open Interest |
31,876 |
114,313 |
+678 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb22 |
220105 |
175.00 |
176.20 |
173.75 |
175.00 |
+0.20 |
16,756 |
20,179 |
+1,102 |
|
Mar22 |
220105 |
173.30 |
175.05 |
172.55 |
173.85 |
+0.25 |
7,556 |
8,249 |
-427 |
Hover/Click |
Apr22 |
220105 |
172.35 |
173.40 |
171.30 |
172.35 |
+0.25 |
2 |
9 |
+2 |
|
May22 |
220105 |
170.85 |
170.85 |
170.85 |
170.85 |
+0.25 |
|
|
|
|
Total Volume and Open Interest |
24,314 |
28,437 |
+677 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
157~030 |
157~100 |
156~050 |
156~120 |
-0~140 |
349,493 |
1,204,453 |
+6,311 |
Hover/Click |
Jun22 |
220105 |
158~250 |
158~310 |
157~300 |
158~040 |
-0~130 |
99 |
234 |
-34 |
Hover/Click |
Sep22 |
220105 |
158~040 |
158~040 |
158~040 |
158~040 |
-0~130 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
349,592 |
1,204,687 |
+6,277 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
129~125 |
129~140 |
128~255 |
128~270 |
-0~140 |
1,428,084 |
3,846,227 |
-46,101 |
Hover/Click |
Jun22 |
220105 |
129~080 |
129~080 |
128~220 |
128~295 |
-0~050 |
41 |
218 |
-11 |
Hover/Click |
Sep22 |
220105 |
128~295 |
128~295 |
128~295 |
128~295 |
-0~050 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,428,125 |
3,846,445 |
-46,112 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
120~160 |
120~172 |
120~026 |
120~036 |
-0~100 |
907,964 |
3,714,007 |
-46,654 |
Hover/Click |
Jun22 |
220105 |
120~036 |
120~036 |
120~036 |
120~036 |
-0~100 |
|
|
|
Hover/Click |
Sep22 |
220105 |
120~036 |
120~036 |
120~036 |
120~036 |
-0~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
907,964 |
3,714,007 |
-46,654 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
109~010 |
109~014 |
108~280 |
108~283 |
-0~042 |
389,615 |
1,936,021 |
-11,859 |
Hover/Click |
Jun22 |
220105 |
108~283 |
108~283 |
108~283 |
108~283 |
-0~042 |
|
|
|
Hover/Click |
Sep22 |
220105 |
108~283 |
108~283 |
108~283 |
108~283 |
-0~042 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
389,615 |
1,936,021 |
-11,859 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
99.650 |
99.655 |
99.605 |
99.610 |
-0.030 |
65,831 |
1,077,125 |
+1,123 |
|
Jun22 |
220105 |
99.405 |
99.425 |
99.330 |
99.345 |
-0.060 |
75,227 |
934,760 |
+8,818 |
|
Sep22 |
220105 |
99.200 |
99.210 |
99.100 |
99.115 |
-0.080 |
75,839 |
700,760 |
+3,355 |
|
Dec22 |
220105 |
98.950 |
98.965 |
98.850 |
98.860 |
-0.085 |
156,727 |
1,201,205 |
+2,768 |
|
Mar23 |
220105 |
98.760 |
98.780 |
98.665 |
98.670 |
-0.090 |
114,982 |
960,595 |
+3,671 |
|
Jun23 |
220105 |
98.585 |
98.595 |
98.475 |
98.480 |
-0.095 |
120,941 |
738,112 |
+18,062 |
|
Sep23 |
220105 |
98.430 |
98.445 |
98.325 |
98.330 |
-0.090 |
80,784 |
764,156 |
+5,713 |
|
Dec23 |
220105 |
98.335 |
98.350 |
98.240 |
98.245 |
-0.080 |
148,863 |
1,176,578 |
-4,781 |
|
Mar24 |
220105 |
98.280 |
98.295 |
98.195 |
98.200 |
-0.075 |
90,222 |
467,136 |
-2,512 |
|
Jun24 |
220105 |
98.245 |
98.250 |
98.160 |
98.165 |
-0.065 |
76,803 |
515,122 |
+10,102 |
|
Sep24 |
220105 |
98.200 |
98.210 |
98.120 |
98.125 |
-0.060 |
60,585 |
381,501 |
-3,090 |
|
Dec24 |
220105 |
98.160 |
98.175 |
98.085 |
98.090 |
-0.050 |
92,271 |
749,226 |
-11,216 |
|
Mar25 |
220105 |
98.160 |
98.165 |
98.085 |
98.090 |
-0.045 |
48,612 |
292,511 |
-420 |
|
Jun25 |
220105 |
98.145 |
98.155 |
98.080 |
98.080 |
-0.045 |
34,731 |
172,648 |
+18 |
|
Sep25 |
220105 |
98.130 |
98.140 |
98.065 |
98.070 |
-0.040 |
32,083 |
141,951 |
+2,494 |
|
Dec25 |
220105 |
98.105 |
98.115 |
98.040 |
98.050 |
-0.030 |
33,718 |
176,055 |
+1,344 |
|
Mar26 |
220105 |
98.080 |
98.100 |
98.020 |
98.030 |
-0.030 |
21,151 |
76,192 |
-958 |
|
Jun26 |
220105 |
98.045 |
98.065 |
97.985 |
97.995 |
-0.030 |
23,643 |
71,205 |
+694 |
|
Total Volume and Open Interest |
1,415,748 |
11,279,521 |
+42,484 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220105 |
190~15 |
191~09 |
189~04 |
189~22 |
-0~11 |
163,189 |
1,243,593 |
-983 |
|
Jun22 |
220105 |
190~03 |
190~03 |
190~03 |
190~03 |
-0~11 |
|
|
|
|
Sep22 |
220105 |
190~03 |
190~03 |
190~03 |
190~03 |
-0~11 |
|
|
|
|
Total Volume and Open Interest |
163,189 |
1,243,593 |
-983 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220105 |
144~145 |
144~175 |
143~205 |
143~240 |
-0~155 |
298,626 |
1,374,392 |
+5,627 |
|
Jun22 |
220105 |
142~280 |
142~280 |
142~280 |
142~280 |
-0~155 |
|
|
|
|
Sep22 |
220105 |
142~280 |
142~280 |
142~280 |
142~280 |
-0~155 |
|
|
|
|
Total Volume and Open Interest |
298,626 |
1,374,392 |
+5,627 |
|
30 Day Federal Funds(CBOT) |
Jan22 |
220105 |
99.920 |
99.920 |
99.918 |
99.918 |
unch |
10,522 |
137,631 |
-2,967 |
|
Feb22 |
220105 |
99.910 |
99.915 |
99.905 |
99.910 |
unch |
13,867 |
156,031 |
+3,132 |
|
Mar22 |
220105 |
99.835 |
99.835 |
99.815 |
99.820 |
-0.015 |
4,281 |
65,417 |
+121 |
|
Apr22 |
220105 |
99.755 |
99.755 |
99.710 |
99.720 |
-0.030 |
19,165 |
165,642 |
-930 |
|
May22 |
220105 |
99.675 |
99.675 |
99.620 |
99.630 |
-0.040 |
14,754 |
130,316 |
+1,563 |
|
Jun22 |
220105 |
99.610 |
99.610 |
99.545 |
99.555 |
-0.045 |
2,457 |
47,466 |
+1,144 |
|
Total Volume and Open Interest |
105,435 |
1,300,883 |
+6,363 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
220105 |
151.46 |
151.48 |
151.36 |
151.39 |
-0.07 |
144 |
15,796 |
+35 |
Hover/Click |
Jun22 |
220105 |
151.39 |
151.39 |
151.39 |
151.39 |
-0.07 |
|
|
|
Hover/Click |
Sep22 |
220105 |
151.39 |
151.39 |
151.39 |
151.39 |
-0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
144 |
15,796 |
+35 |
|
Euro-Buxl(EUREX) |
Mar22 |
220105 |
204.54 |
205.00 |
203.38 |
204.28 |
-0.24 |
56,645 |
330,242 |
+1,688 |
|
Jun22 |
220105 |
203.12 |
203.12 |
202.56 |
202.56 |
-0.24 |
72 |
74 |
+72 |
|
Sep22 |
220105 |
224.28 |
224.28 |
224.28 |
224.28 |
-0.24 |
|
|
|
|
Total Volume and Open Interest |
56,717 |
330,316 |
+1,760 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
220105 |
170.75 |
170.93 |
170.53 |
170.75 |
-0.06 |
494,911 |
1,379,086 |
+44,556 |
Hover/Click |
Jun22 |
220105 |
167.82 |
167.88 |
167.69 |
167.88 |
-0.06 |
36 |
122 |
+29 |
Hover/Click |
Sep22 |
220105 |
170.01 |
170.01 |
170.01 |
170.01 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
494,947 |
1,379,208 |
+44,585 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
220105 |
133.13 |
133.23 |
133.05 |
133.17 |
+0.04 |
265,177 |
1,446,171 |
+19,242 |
Hover/Click |
Jun22 |
220105 |
133.57 |
133.57 |
133.57 |
133.57 |
-0.20 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
220105 |
135.96 |
135.96 |
135.96 |
135.96 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
265,177 |
1,446,172 |
+19,242 |
|
Euro-Schatz(EUREX) |
Mar22 |
220105 |
112.06 |
112.08 |
112.04 |
112.07 |
+0.01 |
243,437 |
1,348,250 |
+23,983 |
|
Jun22 |
220105 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.01 |
0 |
10 |
+0 |
|
Sep22 |
220105 |
113.49 |
113.49 |
113.49 |
113.49 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
243,437 |
1,348,260 |
+23,983 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220105 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
220105 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.005 |
0 |
600 |
+0 |
|
Sep22 |
220105 |
100.420 |
100.420 |
100.420 |
100.420 |
+0.005 |
0 |
1,177 |
+0 |
|
Total Volume and Open Interest |
0 |
3,709 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220105 |
123~29 |
124~04 |
123~23 |
123~29 |
-0~01 |
57,092 |
781,592 |
+781,592 |
Hover/Click |
Jun22 |
220105 |
126~01 |
126~10 |
126~01 |
126~10 |
-0~02 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
57,093 |
781,593 |
+6,286 |
|
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 |
220105 |
100.545 |
100.550 |
100.540 |
100.550 |
+0.005 |
5,883 |
335,661 |
+0 |
|
Jun22 |
220105 |
100.505 |
100.510 |
100.500 |
100.510 |
+0.010 |
2,615 |
369,357 |
+0 |
|
Sep22 |
220105 |
100.415 |
100.425 |
100.415 |
100.425 |
+0.010 |
11,453 |
454,535 |
+0 |
|
Total Volume and Open Interest |
93,873 |
4,014,580 |
+0 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220105 |
99.84 |
99.85 |
99.83 |
99.85 |
unch |
1,010 |
219,112 |
+0 |
|
Jun22 |
220105 |
99.57 |
99.57 |
99.55 |
99.56 |
-0.01 |
4,809 |
190,147 |
+0 |
|
Sep22 |
220105 |
99.25 |
99.26 |
99.24 |
99.26 |
unch |
2,292 |
152,869 |
+0 |
|
Dec22 |
220105 |
98.96 |
98.97 |
98.95 |
98.96 |
-0.01 |
1,776 |
148,657 |
+0 |
|
Mar23 |
220105 |
98.67 |
98.68 |
98.64 |
98.65 |
-0.02 |
1,007 |
100,498 |
+0 |
|
Jun23 |
220105 |
98.44 |
98.46 |
98.42 |
98.43 |
-0.02 |
1,087 |
69,239 |
+0 |
|
Sep23 |
220105 |
98.27 |
98.29 |
98.25 |
98.25 |
-0.03 |
477 |
61,439 |
+0 |
|
Dec23 |
220105 |
98.19 |
98.19 |
98.15 |
98.17 |
-0.01 |
282 |
16,874 |
+0 |
|
Mar24 |
220105 |
98.01 |
98.04 |
98.01 |
98.04 |
-0.03 |
0 |
868 |
+0 |
|
Jun24 |
220105 |
97.96 |
97.96 |
97.96 |
97.96 |
-0.03 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
12,740 |
960,007 |
-2,233 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220105 |
98.22 |
98.24 |
98.18 |
98.19 |
-0.03 |
39,614 |
1,098,383 |
+0 |
|
Jun22 |
220105 |
98.19 |
98.19 |
98.19 |
98.19 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
39,614 |
1,098,383 |
-5,723 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220105 |
98.76 |
98.79 |
98.75 |
98.77 |
unch |
24,433 |
814,340 |
+0 |
|
Jun22 |
220105 |
98.77 |
98.77 |
98.77 |
98.77 |
unch |
|
|
|
|
Total Volume and Open Interest |
24,433 |
814,340 |
+5,253 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb22 |
220105 |
1815.2 |
1830.7 |
1808.2 |
1825.1 |
+10.5 |
168,305 |
373,704 |
-8,562 |
Hover/Click |
Apr22 |
220105 |
1817.0 |
1832.6 |
1811.6 |
1827.5 |
+10.5 |
9,968 |
74,050 |
+3,673 |
Hover/Click |
Jun22 |
220105 |
1818.3 |
1834.7 |
1813.0 |
1829.5 |
+10.3 |
2,481 |
26,369 |
-36 |
Hover/Click |
Aug22 |
220105 |
1822.2 |
1835.2 |
1816.4 |
1831.5 |
+10.1 |
660 |
11,489 |
+143 |
Hover/Click |
Oct22 |
220105 |
1836.2 |
1836.2 |
1821.8 |
1833.6 |
+10.1 |
50 |
5,328 |
+11 |
Hover/Click |
Dec22 |
220105 |
1826.1 |
1840.1 |
1820.0 |
1836.0 |
+10.0 |
222 |
14,563 |
+69 |
Hover/Click |
Feb23 |
220105 |
1838.9 |
1838.9 |
1838.9 |
1838.9 |
+10.1 |
53 |
1,917 |
+50 |
Hover/Click |
Apr23 |
220105 |
1841.9 |
1841.9 |
1841.9 |
1841.9 |
+9.9 |
0 |
31 |
+0 |
Hover/Click |
Jun23 |
220105 |
1845.3 |
1845.3 |
1845.3 |
1845.3 |
+9.9 |
0 |
107 |
+0 |
Hover/Click |
Aug23 |
220105 |
1849.1 |
1849.1 |
1849.1 |
1849.1 |
+9.9 |
|
|
|
Hover/Click |
Oct23 |
220105 |
1852.2 |
1852.2 |
1852.2 |
1852.2 |
+9.9 |
|
|
|
Hover/Click |
Dec23 |
220105 |
1846.3 |
1855.4 |
1846.3 |
1855.4 |
+9.9 |
0 |
186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
181,881 |
507,899 |
-4,692 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220105 |
2309.5 |
2330.0 |
2275.0 |
2317.0 |
+11.4 |
46,323 |
115,545 |
-1,239 |
Hover/Click |
May22 |
220105 |
2309.5 |
2332.0 |
2279.0 |
2320.2 |
+11.6 |
1,239 |
11,303 |
-241 |
Hover/Click |
Jul22 |
220105 |
2305.5 |
2328.0 |
2284.0 |
2323.7 |
+11.7 |
715 |
6,016 |
+249 |
Hover/Click |
Sep22 |
220105 |
2290.0 |
2331.0 |
2286.0 |
2327.7 |
+11.6 |
75 |
2,273 |
+8 |
Hover/Click |
Dec22 |
220105 |
2319.0 |
2338.5 |
2294.0 |
2335.3 |
+11.4 |
119 |
2,504 |
+21 |
Hover/Click |
Mar23 |
220105 |
2344.8 |
2344.8 |
2344.8 |
2344.8 |
+11.4 |
0 |
230 |
+0 |
Hover/Click |
May23 |
220105 |
2349.8 |
2349.8 |
2349.8 |
2349.8 |
+11.4 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
48,848 |
138,995 |
-1,158 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
220105 |
980.0 |
1001.9 |
977.4 |
1001.9 |
+31.5 |
231 |
1,478 |
-102 |
Hover/Click |
Apr22 |
220105 |
972.6 |
1004.8 |
966.2 |
1001.9 |
+30.7 |
18,494 |
55,648 |
+380 |
Hover/Click |
Jul22 |
220105 |
973.7 |
1001.7 |
967.5 |
1001.7 |
+30.2 |
222 |
1,526 |
+70 |
Hover/Click |
Oct22 |
220105 |
997.6 |
1004.7 |
990.4 |
1002.9 |
+29.7 |
19 |
134 |
+6 |
Hover/Click |
Total Volume and Open Interest |
18,987 |
58,913 |
+354 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220105 |
1881.50 |
1924.50 |
1844.50 |
1902.60 |
+42.90 |
1,225 |
9,360 |
+247 |
Hover/Click |
Jun22 |
220105 |
1850.00 |
1921.00 |
1850.00 |
1901.20 |
+41.70 |
16 |
112 |
+4 |
Hover/Click |
Sep22 |
220105 |
1908.60 |
1908.60 |
1908.60 |
1908.60 |
+41.70 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,241 |
9,475 |
+251 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220105 |
447.25 |
447.30 |
437.20 |
441.35 |
-6.15 |
38,420 |
111,303 |
-137 |
Hover/Click |
May22 |
220105 |
446.45 |
446.45 |
437.05 |
441.05 |
-5.85 |
3,808 |
28,792 |
+300 |
Hover/Click |
Jul22 |
220105 |
445.70 |
445.70 |
436.65 |
440.40 |
-5.55 |
1,852 |
18,684 |
+746 |
Hover/Click |
Sep22 |
220105 |
443.80 |
443.80 |
436.00 |
439.65 |
-5.20 |
519 |
9,593 |
-91 |
Hover/Click |
Dec22 |
220105 |
440.55 |
440.55 |
434.60 |
438.05 |
-4.60 |
95 |
3,537 |
-2 |
Hover/Click |
Total Volume and Open Interest |
45,645 |
182,247 |
+643 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220105 |
36656 |
36832 |
36279 |
36291 |
-384 |
158,894 |
97,502 |
-1,278 |
Hover/Click |
Jun22 |
220105 |
36558 |
36729 |
36197 |
36199 |
-382 |
40 |
160 |
+13 |
Hover/Click |
Sep22 |
220105 |
36124 |
36124 |
36124 |
36124 |
-391 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
220105 |
36020 |
36020 |
36020 |
36020 |
-390 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
158,934 |
97,667 |
-1,265 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
4783.50 |
4788.25 |
4689.50 |
4692.50 |
-91.75 |
1,322,362 |
2,234,550 |
-7,503 |
Hover/Click |
Jun22 |
220105 |
4774.50 |
4779.75 |
4682.00 |
4684.50 |
-91.75 |
768 |
50,770 |
-34 |
Hover/Click |
Sep22 |
220105 |
4683.25 |
4683.25 |
4680.50 |
4683.25 |
-91.75 |
31 |
148 |
-17 |
Hover/Click |
Dec22 |
220105 |
4679.75 |
4679.75 |
4679.75 |
4679.75 |
-92.75 |
2 |
7,418 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,323,163 |
2,293,794 |
-7,552 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
16265.00 |
16269.00 |
15752.75 |
15766.50 |
-509.25 |
513,549 |
209,654 |
+1,515 |
Hover/Click |
Jun22 |
220105 |
16257.50 |
16257.50 |
15748.75 |
15762.75 |
-509.00 |
717 |
789 |
-15 |
Hover/Click |
Sep22 |
220105 |
16130.00 |
16130.00 |
15759.25 |
15759.25 |
-510.75 |
0 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
514,266 |
210,488 |
+1,500 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220105 |
2858.50 |
2870.90 |
2790.00 |
2793.50 |
-64.70 |
18,431 |
37,999 |
+296 |
Hover/Click |
Jun22 |
220105 |
2803.50 |
2803.50 |
2801.50 |
2803.50 |
-64.70 |
|
|
|
Hover/Click |
Sep22 |
220105 |
2816.40 |
2816.40 |
2816.40 |
2816.40 |
-64.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,431 |
37,999 |
+296 |
|
Volatility Index(CBOE) |
Jan22 |
220105 |
19.00 |
21.10 |
18.62 |
20.77 |
+1.90 |
57,626 |
110,575 |
-1,478 |
|
Feb22 |
220105 |
21.39 |
22.80 |
21.02 |
22.62 |
+1.30 |
44,428 |
88,903 |
+7,914 |
|
Mar22 |
220105 |
23.05 |
24.11 |
22.67 |
23.95 |
+0.93 |
13,212 |
39,025 |
+1,135 |
|
Apr22 |
220105 |
24.40 |
25.18 |
24.00 |
25.06 |
+0.76 |
7,277 |
21,637 |
+1,830 |
|
Total Volume and Open Interest |
132,298 |
293,758 |
+9,553 |
|
S & P 600(CME) |
Mar22 |
220105 |
1392.00 |
1392.00 |
1392.00 |
1392.00 |
-34.90 |
|
|
|
|
Jun22 |
220105 |
1392.90 |
1392.90 |
1392.90 |
1392.90 |
-34.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220105 |
2267.20 |
2276.40 |
2187.50 |
2190.60 |
-75.90 |
222,614 |
455,868 |
-5,561 |
Hover/Click |
Jun22 |
220105 |
2260.00 |
2272.80 |
2185.50 |
2188.20 |
-75.60 |
95 |
337 |
+0 |
Hover/Click |
Sep22 |
220105 |
2188.10 |
2266.70 |
2188.10 |
2188.10 |
-74.00 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
222,709 |
456,206 |
-5,561 |
|
Nikkei 225(CME) |
Mar22 |
220105 |
29360 |
29420 |
29010 |
29045 |
-280 |
2,837 |
15,525 |
+126 |
|
Jun22 |
220105 |
28900 |
29180 |
28875 |
28900 |
-190 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
2,837 |
15,545 |
+126 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
220105 |
29240 |
29375 |
29180 |
29290 |
+60 |
9,496 |
89,348 |
-137 |
|
Jun22 |
220105 |
29070 |
29070 |
29070 |
29070 |
+60 |
0 |
3,016 |
+1 |
|
Sep22 |
220105 |
29020 |
29020 |
29020 |
29020 |
+60 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
9,504 |
118,401 |
-130 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
220105 |
29225 |
29370 |
29180 |
29270 |
+40 |
569,569 |
263,848 |
+0 |
|
Jun22 |
220105 |
28965 |
29125 |
28930 |
29030 |
-20 |
6,821 |
6,011 |
-1,728 |
|
Sep22 |
220105 |
28940 |
29065 |
28870 |
28970 |
+40 |
33 |
378 |
-1 |
|
Total Volume and Open Interest |
418,894 |
319,962 |
+210 |
|
Nikkei 225(JPX) |
Mar22 |
220105 |
29230 |
29370 |
29170 |
29270 |
+40 |
33,113 |
187,854 |
+0 |
|
Jun22 |
220105 |
28980 |
29120 |
28960 |
29030 |
-20 |
139 |
9,212 |
+0 |
|
Sep22 |
220105 |
28970 |
28970 |
28970 |
28970 |
+40 |
0 |
1,331 |
+0 |
|
Total Volume and Open Interest |
25,695 |
198,397 |
-47,550 |
|
Nikkei 225(CME) Yen |
Mar22 |
220105 |
29305 |
29370 |
28960 |
29000 |
-270 |
15,767 |
43,020 |
+1,399 |
|
Jun22 |
220105 |
29005 |
29085 |
28750 |
28765 |
-270 |
1 |
1 |
+0 |
|
Sep22 |
220105 |
28730 |
28730 |
28730 |
28730 |
-225 |
|
|
|
|
Total Volume and Open Interest |
15,768 |
43,073 |
+1,399 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220105 |
29000 |
29000 |
29000 |
29000 |
-270 |
|
|
|
|
Jun22 |
220105 |
28770 |
28770 |
28770 |
28770 |
-270 |
|
|
|
|
Sep22 |
220105 |
28730 |
28730 |
28730 |
28730 |
-230 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan22 |
220105 |
7300.5 |
7381.5 |
7282.5 |
7373.0 |
+59.5 |
42,050 |
219,107 |
-3,327 |
|
Feb22 |
220105 |
7322.0 |
7369.0 |
7303.5 |
7369.0 |
+59.0 |
6 |
5 |
+1 |
|
Mar22 |
220105 |
7305.5 |
7378.0 |
7297.5 |
7366.0 |
+59.5 |
92 |
6,199 |
-18 |
|
Jun22 |
220105 |
7220.5 |
7220.5 |
7220.5 |
7220.5 |
+59.5 |
0 |
4 |
+0 |
|
Sep22 |
220105 |
7198.0 |
7198.0 |
7198.0 |
7198.0 |
+59.5 |
|
|
|
|
Dec22 |
220105 |
7171.0 |
7171.0 |
7171.0 |
7171.0 |
+59.5 |
0 |
14,501 |
+0 |
|
Total Volume and Open Interest |
42,148 |
239,820 |
-3,344 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan22 |
220105 |
23311 |
23393 |
22864 |
22903 |
-393 |
78,463 |
107,979 |
+1,678 |
|
Feb22 |
220105 |
23296 |
23352 |
22854 |
22892 |
-394 |
368 |
251 |
+141 |
|
Mar22 |
220105 |
23258 |
23307 |
22799 |
22824 |
-389 |
874 |
7,525 |
+235 |
|
Total Volume and Open Interest |
79,746 |
121,823 |
+2,046 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220105 |
16119.0 |
16274.0 |
16063.0 |
16253.0 |
+134.0 |
61,201 |
66,111 |
+5,107 |
|
Jun22 |
220105 |
16181.0 |
16307.0 |
16150.0 |
16289.0 |
+134.0 |
44 |
4,702 |
+0 |
|
Sep22 |
220105 |
16265.0 |
16265.0 |
16265.0 |
16265.0 |
+134.0 |
|
|
|
|
Total Volume and Open Interest |
61,245 |
70,813 |
+5,107 |
|
Mini-DAX(EUREX) |
Mar22 |
220105 |
16123.0 |
16274.0 |
16065.0 |
16253.0 |
+134.0 |
32,038 |
13,524 |
+2,199 |
|
Jun22 |
220105 |
16140.0 |
16305.0 |
16140.0 |
16289.0 |
+134.0 |
44 |
34 |
-10 |
|
Sep22 |
220105 |
16265.0 |
16265.0 |
16265.0 |
16265.0 |
+134.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
32,082 |
13,559 |
+2,189 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220105 |
4350 |
4382 |
4320 |
4380 |
+33 |
454,981 |
2,733,809 |
+5,694 |
|
Jun22 |
220105 |
4269 |
4302 |
4252 |
4302 |
+32 |
53 |
39,659 |
+0 |
|
Sep22 |
220105 |
4287 |
4287 |
4287 |
4287 |
+33 |
0 |
11,039 |
+0 |
|
Total Volume and Open Interest |
455,034 |
2,804,915 |
+5,694 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220105 |
12789 |
12794 |
12682 |
12777 |
-23 |
22,573 |
145,521 |
+1,664 |
|
Jun22 |
220105 |
12590 |
12601 |
12544 |
12599 |
-24 |
226 |
8,042 |
+223 |
|
Sep22 |
220105 |
12535 |
12571 |
12518 |
12571 |
-22 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
22,799 |
153,567 |
+1,887 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220105 |
7430.00 |
7472.00 |
7389.50 |
7461.50 |
+25.00 |
24,473 |
597,686 |
+597,686 |
|
Jun22 |
220105 |
7401.50 |
7401.50 |
7401.50 |
7401.50 |
+26.50 |
2 |
220 |
+220 |
|
Sep22 |
220105 |
7350.50 |
7350.50 |
7350.50 |
7350.50 |
+26.50 |
0 |
134 |
+134 |
|
Total Volume and Open Interest |
24,475 |
598,040 |
-409 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220105 |
7527.0 |
7561.0 |
7463.0 |
7481.0 |
-51.0 |
25,736 |
237,434 |
+0 |
|
Jun22 |
220105 |
7470.0 |
7470.0 |
7470.0 |
7470.0 |
-53.0 |
|
|
|
|
Sep22 |
220105 |
7404.0 |
7404.0 |
7404.0 |
7404.0 |
-53.0 |
|
|
|
|
Total Volume and Open Interest |
25,866 |
238,005 |
+4,120 |
|
FTSE MIB(ISE) |
Mar22 |
220105 |
27810.00 |
28095.00 |
27680.00 |
28031.00 |
+229.00 |
12,900 |
81,609 |
+2,717 |
|
Jun22 |
220105 |
27385.00 |
27461.00 |
27230.00 |
27461.00 |
+226.00 |
39 |
493 |
+17 |
|
Sep22 |
220105 |
27264.00 |
27264.00 |
27264.00 |
27264.00 |
+226.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
12,939 |
82,106 |
+2,734 |
|
KOSPI 200(KFE) |
Mar22 |
220105 |
394.15 |
394.45 |
386.85 |
389.10 |
-5.55 |
206,960 |
244,517 |
+1,174 |
|
Jun22 |
220105 |
393.60 |
394.25 |
387.30 |
389.15 |
-5.75 |
236 |
10,210 |
+11 |
|
Sep22 |
220105 |
390.00 |
390.00 |
390.00 |
390.00 |
-5.60 |
0 |
787 |
-2 |
|
Total Volume and Open Interest |
207,196 |
272,580 |
+1,232 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan22 |
220105 |
576.50 |
577.40 |
570.70 |
574.80 |
+2.35 |
37 |
1,404 |
+19 |
|
Feb22 |
220105 |
573.50 |
577.30 |
573.50 |
577.30 |
+2.35 |
|
|
|
|
Mar22 |
220105 |
579.80 |
579.80 |
579.80 |
579.80 |
+7.35 |
|
|
|
|
Total Volume and Open Interest |
37 |
1,404 |
+19 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|