|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon January 10, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220110 |
1394.00 |
1396.00 |
1374.50 |
1374.75 |
-26.75 |
691 |
538 |
-295 |
Hover/Click |
|
Mar22 |
220110 |
1404.50 |
1409.75 |
1379.00 |
1384.75 |
-25.50 |
99,489 |
309,316 |
-5,510 |
Hover/Click |
|
May22 |
220110 |
1413.00 |
1418.00 |
1387.50 |
1393.75 |
-25.00 |
26,236 |
103,746 |
+2,104 |
Hover/Click |
|
Jul22 |
220110 |
1418.25 |
1421.75 |
1392.00 |
1399.25 |
-24.00 |
25,323 |
83,436 |
-118 |
Hover/Click |
|
Aug22 |
220110 |
1391.75 |
1398.50 |
1371.25 |
1378.50 |
-23.75 |
1,478 |
9,631 |
+101 |
Hover/Click |
|
Sep22 |
220110 |
1339.50 |
1345.25 |
1322.00 |
1328.25 |
-22.25 |
1,488 |
5,556 |
+84 |
Hover/Click |
|
Nov22 |
220110 |
1316.75 |
1317.50 |
1294.25 |
1300.50 |
-21.25 |
18,488 |
91,145 |
+2,567 |
Hover/Click |
|
Jan23 |
220110 |
1314.50 |
1316.75 |
1294.75 |
1301.50 |
-19.50 |
1,685 |
13,923 |
+252 |
Hover/Click |
|
Mar23 |
220110 |
1296.50 |
1300.00 |
1281.75 |
1287.50 |
-16.50 |
2,392 |
26,048 |
+308 |
Hover/Click |
|
May23 |
220110 |
1290.25 |
1291.50 |
1275.75 |
1280.50 |
-14.75 |
806 |
6,741 |
+197 |
Hover/Click |
|
Jul23 |
220110 |
1287.25 |
1287.50 |
1276.50 |
1281.50 |
-14.50 |
486 |
1,505 |
+313 |
Hover/Click |
|
Aug23 |
220110 |
1272.25 |
1272.25 |
1272.25 |
1272.25 |
-14.25 |
1 |
77 |
+0 |
Hover/Click |
|
Sep23 |
220110 |
1252.25 |
1252.25 |
1252.25 |
1252.25 |
-14.25 |
0 |
161 |
+0 |
Hover/Click |
|
Nov23 |
220110 |
1229.75 |
1238.00 |
1229.00 |
1233.75 |
-4.50 |
1,444 |
3,475 |
+1,172 |
Hover/Click |
| Total Volume and Open Interest |
180,021 |
655,389 |
+1,184 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220110 |
432.00 |
432.00 |
426.50 |
427.60 |
-5.90 |
251 |
598 |
-242 |
Hover/Click |
|
Mar22 |
220110 |
421.20 |
428.50 |
415.10 |
416.30 |
-8.70 |
43,174 |
187,987 |
-1,482 |
Hover/Click |
|
May22 |
220110 |
417.20 |
422.80 |
411.30 |
413.20 |
-7.70 |
17,730 |
96,243 |
+1,296 |
Hover/Click |
|
Jul22 |
220110 |
416.70 |
421.40 |
410.80 |
413.00 |
-7.20 |
12,315 |
52,463 |
+773 |
Hover/Click |
|
Aug22 |
220110 |
412.20 |
414.90 |
405.10 |
407.40 |
-7.30 |
1,574 |
8,486 |
+250 |
Hover/Click |
|
Sep22 |
220110 |
400.90 |
402.60 |
393.90 |
396.40 |
-7.90 |
1,330 |
9,633 |
+299 |
Hover/Click |
|
Oct22 |
220110 |
389.40 |
389.50 |
381.90 |
385.40 |
-7.30 |
761 |
7,717 |
+92 |
Hover/Click |
|
Dec22 |
220110 |
387.40 |
388.30 |
379.60 |
383.50 |
-7.10 |
4,786 |
23,172 |
+317 |
Hover/Click |
|
Jan23 |
220110 |
382.00 |
382.50 |
375.80 |
380.00 |
-6.70 |
493 |
2,461 |
+5 |
Hover/Click |
|
Mar23 |
220110 |
374.50 |
374.50 |
369.30 |
373.60 |
-5.70 |
316 |
2,585 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
82,800 |
395,057 |
+1,348 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220110 |
58.53 |
58.53 |
57.76 |
57.89 |
-0.74 |
44 |
229 |
-40 |
Hover/Click |
|
Mar22 |
220110 |
58.95 |
59.49 |
57.52 |
58.03 |
-0.75 |
45,911 |
155,641 |
-1,319 |
Hover/Click |
|
May22 |
220110 |
58.99 |
59.51 |
57.67 |
58.19 |
-0.63 |
20,308 |
80,208 |
+1,540 |
Hover/Click |
|
Jul22 |
220110 |
58.80 |
59.41 |
57.68 |
58.21 |
-0.53 |
15,370 |
65,485 |
+669 |
Hover/Click |
|
Aug22 |
220110 |
58.39 |
58.93 |
57.42 |
57.90 |
-0.46 |
2,242 |
10,838 |
+273 |
Hover/Click |
|
Sep22 |
220110 |
57.93 |
58.44 |
57.04 |
57.50 |
-0.43 |
1,348 |
11,855 |
+180 |
Hover/Click |
|
Oct22 |
220110 |
57.61 |
58.05 |
56.78 |
57.14 |
-0.46 |
2,440 |
10,274 |
+282 |
Hover/Click |
|
Dec22 |
220110 |
57.20 |
57.89 |
56.65 |
56.98 |
-0.49 |
6,118 |
41,682 |
+562 |
Hover/Click |
|
Jan23 |
220110 |
57.22 |
57.63 |
56.49 |
56.81 |
-0.45 |
138 |
1,382 |
+31 |
Hover/Click |
|
Mar23 |
220110 |
56.98 |
57.32 |
56.23 |
56.52 |
-0.44 |
75 |
2,126 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
94,102 |
385,695 |
+2,182 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
220110 |
1050.5 |
1050.5 |
1050.5 |
1050.5 |
-4.5 |
|
|
|
Hover/Click |
|
Mar22 |
220110 |
1034.4 |
1037.5 |
1020.1 |
1030.6 |
-4.5 |
10,603 |
77,836 |
-2,641 |
Hover/Click |
|
May22 |
220110 |
1012.2 |
1016.8 |
998.7 |
1006.9 |
-6.4 |
5,913 |
52,272 |
-295 |
Hover/Click |
|
Jul22 |
220110 |
955.9 |
966.0 |
948.3 |
956.4 |
-6.3 |
2,110 |
22,339 |
+702 |
Hover/Click |
|
Nov22 |
220110 |
790.1 |
797.1 |
785.0 |
788.4 |
-8.7 |
743 |
19,177 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
19,385 |
174,513 |
-2,139 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
605.25 |
608.00 |
596.25 |
599.75 |
-7.00 |
151,442 |
708,032 |
-7,382 |
Hover/Click |
|
May22 |
220110 |
606.00 |
608.50 |
597.50 |
601.25 |
-6.50 |
42,837 |
268,160 |
+1,624 |
Hover/Click |
|
Jul22 |
220110 |
600.50 |
605.25 |
595.00 |
599.00 |
-5.50 |
31,283 |
215,222 |
+2,296 |
Hover/Click |
|
Sep22 |
220110 |
568.75 |
573.00 |
565.25 |
569.25 |
-2.25 |
11,224 |
84,484 |
-1,341 |
Hover/Click |
|
Dec22 |
220110 |
555.00 |
558.75 |
551.25 |
557.00 |
-0.75 |
22,974 |
201,268 |
+2,375 |
Hover/Click |
|
Mar23 |
220110 |
562.25 |
565.50 |
559.00 |
564.75 |
+0.25 |
1,516 |
12,622 |
+211 |
Hover/Click |
|
May23 |
220110 |
566.25 |
568.50 |
562.50 |
568.00 |
+0.25 |
254 |
1,441 |
+9 |
Hover/Click |
|
Jul23 |
220110 |
567.25 |
568.00 |
562.25 |
567.25 |
unch |
502 |
7,848 |
+67 |
Hover/Click |
|
Sep23 |
220110 |
530.00 |
533.00 |
530.00 |
533.00 |
+3.50 |
21 |
407 |
+1 |
Hover/Click |
|
Dec23 |
220110 |
520.00 |
530.25 |
518.50 |
527.50 |
+5.50 |
4,272 |
10,112 |
+2,367 |
Hover/Click |
| Total Volume and Open Interest |
266,370 |
1,511,134 |
+245 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
760.75 |
767.50 |
748.00 |
762.00 |
+3.50 |
64,426 |
179,783 |
+6,532 |
Hover/Click |
|
May22 |
220110 |
761.75 |
768.50 |
750.00 |
763.50 |
+3.00 |
16,682 |
49,987 |
+780 |
Hover/Click |
|
Jul22 |
220110 |
757.75 |
763.50 |
747.25 |
760.25 |
+3.25 |
12,678 |
72,131 |
+1,130 |
Hover/Click |
|
Sep22 |
220110 |
763.25 |
765.75 |
749.50 |
763.00 |
+4.00 |
2,887 |
22,713 |
+403 |
Hover/Click |
|
Dec22 |
220110 |
767.00 |
770.75 |
754.50 |
768.50 |
+4.50 |
3,353 |
34,137 |
+98 |
Hover/Click |
|
Mar23 |
220110 |
763.00 |
773.75 |
758.00 |
772.25 |
+5.25 |
411 |
6,025 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
101,100 |
370,624 |
+9,488 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
776.50 |
779.75 |
761.00 |
778.25 |
+3.25 |
31,828 |
114,203 |
-2,416 |
Hover/Click |
|
May22 |
220110 |
778.75 |
779.50 |
762.25 |
778.25 |
+2.25 |
15,894 |
34,127 |
+75 |
Hover/Click |
|
Jul22 |
220110 |
776.25 |
778.50 |
762.50 |
778.00 |
+2.50 |
11,049 |
44,390 |
+1,203 |
Hover/Click |
|
Sep22 |
220110 |
777.50 |
781.50 |
766.00 |
781.00 |
+2.00 |
3,226 |
14,207 |
+594 |
Hover/Click |
|
Dec22 |
220110 |
783.00 |
788.00 |
773.50 |
788.00 |
+2.00 |
3,638 |
14,512 |
+1,548 |
Hover/Click |
|
Mar23 |
220110 |
790.75 |
790.75 |
790.75 |
790.75 |
+2.00 |
70 |
1,146 |
+23 |
Hover/Click |
|
May23 |
220110 |
783.00 |
783.00 |
783.00 |
783.00 |
+4.00 |
47 |
170 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
65,847 |
224,151 |
+1,029 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
922.00 |
926.00 |
911.00 |
914.25 |
-9.00 |
9,708 |
40,523 |
-2,424 |
Hover/Click |
|
May22 |
220110 |
922.00 |
923.00 |
909.00 |
912.25 |
-8.00 |
4,039 |
15,624 |
+387 |
Hover/Click |
|
Jul22 |
220110 |
913.00 |
916.50 |
903.25 |
907.25 |
-5.00 |
587 |
5,078 |
+8 |
Hover/Click |
|
Sep22 |
220110 |
880.00 |
886.25 |
873.50 |
876.50 |
-3.00 |
629 |
7,343 |
+192 |
Hover/Click |
|
Dec22 |
220110 |
875.00 |
879.00 |
869.00 |
871.75 |
-2.25 |
282 |
1,811 |
+59 |
Hover/Click |
|
Mar23 |
220110 |
866.50 |
866.50 |
866.50 |
866.50 |
unch |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,245 |
70,404 |
-1,778 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
668.50 |
677.25 |
658.00 |
664.00 |
-4.25 |
529 |
2,995 |
-127 |
Hover/Click |
|
May22 |
220110 |
645.00 |
645.00 |
634.75 |
637.75 |
-1.50 |
49 |
434 |
-8 |
Hover/Click |
|
Jul22 |
220110 |
597.25 |
601.25 |
597.25 |
601.25 |
+3.50 |
15 |
298 |
-3 |
Hover/Click |
|
Sep22 |
220110 |
527.25 |
532.00 |
526.00 |
531.50 |
+3.50 |
5 |
208 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
598 |
4,139 |
-137 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220110 |
14.37 |
14.37 |
14.37 |
14.37 |
-0.18 |
1 |
1 |
+0 |
Hover/Click |
|
Mar22 |
220110 |
14.75 |
14.83 |
14.53 |
14.58 |
-0.19 |
259 |
7,150 |
+62 |
Hover/Click |
|
May22 |
220110 |
14.82 |
14.96 |
14.76 |
14.76 |
-0.15 |
40 |
239 |
+4 |
Hover/Click |
|
Jul22 |
220110 |
14.82 |
14.82 |
14.82 |
14.82 |
-0.12 |
5 |
71 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
305 |
7,616 |
+71 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220110 |
136.900 |
137.380 |
136.035 |
136.250 |
-1.080 |
24,741 |
109,971 |
-1,803 |
Hover/Click |
|
Apr22 |
220110 |
141.750 |
141.950 |
140.435 |
140.580 |
-1.470 |
18,593 |
107,177 |
+2,711 |
Hover/Click |
|
Jun22 |
220110 |
137.350 |
137.535 |
136.050 |
136.235 |
-1.465 |
9,558 |
66,479 |
+422 |
Hover/Click |
|
Aug22 |
220110 |
136.750 |
136.985 |
135.750 |
135.880 |
-1.250 |
5,848 |
32,660 |
+1,079 |
Hover/Click |
|
Oct22 |
220110 |
140.935 |
141.200 |
140.050 |
140.380 |
-0.950 |
2,893 |
12,052 |
+648 |
Hover/Click |
|
Dec22 |
220110 |
144.450 |
144.650 |
143.735 |
144.100 |
-0.685 |
979 |
4,410 |
+115 |
Hover/Click |
| Total Volume and Open Interest |
63,207 |
335,421 |
+3,392 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
220110 |
162.000 |
162.250 |
160.800 |
160.935 |
-1.165 |
889 |
4,042 |
-157 |
Hover/Click |
|
Mar22 |
220110 |
166.330 |
166.935 |
164.985 |
165.350 |
-1.335 |
5,129 |
19,916 |
+276 |
Hover/Click |
|
Apr22 |
220110 |
170.700 |
171.100 |
169.150 |
169.450 |
-1.430 |
2,001 |
6,000 |
+115 |
Hover/Click |
|
May22 |
220110 |
172.935 |
173.350 |
171.650 |
171.950 |
-1.300 |
2,048 |
5,244 |
-28 |
Hover/Click |
|
Aug22 |
220110 |
181.050 |
181.400 |
180.130 |
180.785 |
-0.415 |
1,114 |
5,415 |
-4 |
Hover/Click |
|
Sep22 |
220110 |
182.000 |
182.000 |
180.800 |
181.380 |
-0.620 |
244 |
1,098 |
+2 |
Hover/Click |
|
Oct22 |
220110 |
181.900 |
182.330 |
181.100 |
182.130 |
-0.155 |
107 |
485 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
11,558 |
42,445 |
+255 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220110 |
79.780 |
79.900 |
78.230 |
78.380 |
-1.270 |
23,688 |
69,553 |
-303 |
Hover/Click |
|
Apr22 |
220110 |
87.000 |
87.200 |
84.330 |
84.700 |
-2.650 |
15,533 |
65,166 |
+3,417 |
Hover/Click |
|
May22 |
220110 |
91.400 |
91.400 |
89.800 |
90.330 |
-2.020 |
90 |
1,698 |
+46 |
|
|
Jun22 |
220110 |
98.180 |
98.500 |
96.150 |
96.500 |
-2.300 |
6,957 |
35,043 |
+525 |
Hover/Click |
|
Jul22 |
220110 |
98.650 |
99.030 |
96.750 |
97.080 |
-2.200 |
2,274 |
15,920 |
+380 |
Hover/Click |
|
Aug22 |
220110 |
98.030 |
98.450 |
96.250 |
96.700 |
-2.000 |
2,666 |
18,993 |
+175 |
Hover/Click |
|
Oct22 |
220110 |
84.880 |
85.150 |
83.250 |
83.980 |
-1.350 |
1,873 |
11,983 |
+633 |
Hover/Click |
|
Dec22 |
220110 |
78.000 |
78.380 |
76.780 |
77.580 |
-0.920 |
337 |
4,374 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
53,486 |
223,676 |
+5,007 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan22 |
220110 |
20.24 |
20.37 |
20.24 |
20.27 |
-0.02 |
199 |
4,350 |
+42 |
Hover/Click |
|
Feb22 |
220110 |
21.43 |
21.74 |
21.43 |
21.55 |
+0.12 |
449 |
4,937 |
+28 |
Hover/Click |
|
Mar22 |
220110 |
21.12 |
21.65 |
21.12 |
21.53 |
+0.29 |
214 |
3,838 |
+81 |
Hover/Click |
|
Apr22 |
220110 |
20.71 |
21.13 |
20.71 |
21.05 |
+0.30 |
124 |
2,790 |
+56 |
Hover/Click |
|
May22 |
220110 |
20.41 |
20.83 |
20.41 |
20.74 |
+0.33 |
107 |
2,547 |
+49 |
Hover/Click |
|
Jun22 |
220110 |
20.41 |
20.83 |
20.41 |
20.71 |
+0.24 |
60 |
2,256 |
+38 |
Hover/Click |
|
Jul22 |
220110 |
20.41 |
20.90 |
20.41 |
20.69 |
+0.23 |
100 |
1,489 |
+23 |
Hover/Click |
|
Aug22 |
220110 |
20.56 |
20.91 |
20.56 |
20.56 |
+0.26 |
57 |
1,511 |
+20 |
Hover/Click |
|
Sep22 |
220110 |
20.45 |
20.75 |
20.42 |
20.54 |
+0.23 |
33 |
1,287 |
+24 |
Hover/Click |
|
Oct22 |
220110 |
20.28 |
20.50 |
20.28 |
20.28 |
+0.13 |
41 |
929 |
+8 |
Hover/Click |
|
Nov22 |
220110 |
20.10 |
20.40 |
20.10 |
20.10 |
+0.05 |
36 |
917 |
+15 |
Hover/Click |
|
Dec22 |
220110 |
19.80 |
20.00 |
19.75 |
19.75 |
+0.10 |
43 |
969 |
+16 |
Hover/Click |
|
Jan23 |
220110 |
19.22 |
19.27 |
19.21 |
19.21 |
unch |
12 |
224 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,484 |
28,501 |
+410 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
2514 |
2539 |
2499 |
2521 |
unch |
17,841 |
92,034 |
+1,673 |
Hover/Click |
|
May22 |
220110 |
2540 |
2572 |
2531 |
2556 |
+6 |
10,524 |
49,645 |
+457 |
Hover/Click |
|
Jul22 |
220110 |
2556 |
2588 |
2547 |
2574 |
+12 |
5,575 |
32,609 |
+1,032 |
Hover/Click |
|
Sep22 |
220110 |
2559 |
2594 |
2551 |
2583 |
+17 |
3,070 |
24,394 |
-300 |
Hover/Click |
|
Dec22 |
220110 |
2547 |
2586 |
2542 |
2576 |
+20 |
1,240 |
19,353 |
-393 |
Hover/Click |
|
Mar23 |
220110 |
2542 |
2567 |
2542 |
2562 |
+21 |
565 |
15,652 |
-264 |
Hover/Click |
|
May23 |
220110 |
2538 |
2564 |
2538 |
2558 |
+19 |
756 |
5,731 |
+274 |
Hover/Click |
| Total Volume and Open Interest |
39,614 |
241,353 |
+2,508 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
238.40 |
239.00 |
232.55 |
234.90 |
-3.55 |
13,695 |
116,759 |
+750 |
Hover/Click |
|
May22 |
220110 |
238.10 |
238.90 |
232.65 |
234.95 |
-3.35 |
7,520 |
53,581 |
+720 |
Hover/Click |
|
Jul22 |
220110 |
237.20 |
238.25 |
232.40 |
234.65 |
-3.25 |
5,769 |
32,885 |
+101 |
Hover/Click |
|
Sep22 |
220110 |
236.95 |
237.70 |
231.85 |
234.20 |
-3.25 |
3,443 |
22,587 |
+948 |
Hover/Click |
|
Dec22 |
220110 |
235.75 |
236.45 |
230.90 |
233.10 |
-3.20 |
1,715 |
21,663 |
+272 |
Hover/Click |
|
Mar23 |
220110 |
235.15 |
235.60 |
230.35 |
232.55 |
-3.25 |
935 |
8,900 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
34,245 |
265,417 |
+3,220 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan22 |
220110 |
143.40 |
143.40 |
143.40 |
143.40 |
+0.05 |
0 |
420 |
+0 |
Hover/Click |
|
Mar22 |
220110 |
142.50 |
142.85 |
139.85 |
142.25 |
+0.05 |
499 |
9,089 |
-40 |
Hover/Click |
|
May22 |
220110 |
138.70 |
139.40 |
136.90 |
139.25 |
-0.40 |
120 |
1,338 |
+36 |
Hover/Click |
|
Jul22 |
220110 |
140.50 |
141.30 |
139.95 |
141.30 |
-0.25 |
55 |
462 |
+61 |
Hover/Click |
|
Sep22 |
220110 |
141.70 |
141.70 |
141.70 |
141.70 |
-0.25 |
0 |
4 |
+0 |
Hover/Click |
|
Nov22 |
220110 |
142.70 |
142.70 |
142.70 |
142.70 |
-0.25 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
674 |
11,325 |
+57 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
18.15 |
18.20 |
17.60 |
17.83 |
-0.22 |
46,247 |
342,554 |
-112 |
Hover/Click |
|
May22 |
220110 |
17.85 |
17.93 |
17.39 |
17.59 |
-0.21 |
18,611 |
152,763 |
-1,249 |
Hover/Click |
|
Jul22 |
220110 |
17.74 |
17.82 |
17.32 |
17.51 |
-0.18 |
13,837 |
125,253 |
+1,294 |
Hover/Click |
|
Oct22 |
220110 |
17.78 |
17.87 |
17.38 |
17.56 |
-0.19 |
8,321 |
113,782 |
-1,765 |
Hover/Click |
|
Mar23 |
220110 |
18.00 |
18.01 |
17.57 |
17.73 |
-0.20 |
3,495 |
55,565 |
-135 |
Hover/Click |
|
May23 |
220110 |
17.25 |
17.25 |
16.88 |
17.00 |
-0.16 |
679 |
27,946 |
+47 |
Hover/Click |
|
Jul23 |
220110 |
16.74 |
16.75 |
16.42 |
16.53 |
-0.10 |
297 |
27,277 |
+23 |
Hover/Click |
|
Oct23 |
220110 |
16.44 |
16.44 |
16.19 |
16.26 |
-0.07 |
104 |
22,251 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
91,644 |
882,213 |
-1,862 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
1703 |
1711 |
1691 |
1698 |
-7 |
6,046 |
65,584 |
-113 |
Hover/Click |
|
May22 |
220110 |
1728 |
1732 |
1717 |
1721 |
-8 |
2,788 |
42,482 |
+24 |
Hover/Click |
|
Jul22 |
220110 |
1732 |
1732 |
1718 |
1723 |
-5 |
2,625 |
35,705 |
-27 |
Hover/Click |
|
Sep22 |
220110 |
1720 |
1726 |
1713 |
1720 |
-2 |
2,105 |
41,349 |
+320 |
Hover/Click |
|
Dec22 |
220110 |
1719 |
1724 |
1712 |
1719 |
-2 |
2,089 |
51,722 |
+251 |
Hover/Click |
|
Mar23 |
220110 |
1702 |
1718 |
1702 |
1711 |
unch |
1,467 |
24,623 |
-294 |
Hover/Click |
|
May23 |
220110 |
1707 |
1720 |
1707 |
1712 |
unch |
466 |
8,100 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
17,981 |
278,734 |
+544 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
488.30 |
489.20 |
477.60 |
481.30 |
-4.50 |
4,621 |
28,894 |
-83 |
Hover/Click |
|
May22 |
220110 |
481.50 |
482.80 |
472.20 |
475.80 |
-4.00 |
2,818 |
13,159 |
+661 |
Hover/Click |
|
Aug22 |
220110 |
477.00 |
477.20 |
467.50 |
471.00 |
-4.50 |
922 |
8,426 |
+82 |
Hover/Click |
|
Oct22 |
220110 |
472.60 |
472.60 |
462.60 |
466.30 |
-4.70 |
151 |
7,159 |
+18 |
Hover/Click |
|
Dec22 |
220110 |
473.00 |
473.00 |
465.30 |
469.50 |
-4.40 |
24 |
2,264 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
8,537 |
61,722 |
+696 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
115.13 |
116.38 |
114.82 |
115.22 |
+0.10 |
12,438 |
119,305 |
-844 |
Hover/Click |
|
May22 |
220110 |
112.90 |
114.03 |
112.72 |
113.07 |
+0.19 |
5,994 |
55,716 |
+1,219 |
Hover/Click |
|
Jul22 |
220110 |
110.73 |
111.37 |
110.37 |
110.68 |
+0.40 |
2,532 |
28,448 |
+506 |
Hover/Click |
|
Oct22 |
220110 |
100.33 |
100.33 |
100.33 |
100.33 |
+0.76 |
0 |
45 |
+0 |
Hover/Click |
|
Dec22 |
220110 |
94.50 |
95.00 |
94.47 |
94.92 |
+0.40 |
1,092 |
34,692 |
+413 |
Hover/Click |
|
Mar23 |
220110 |
90.95 |
91.51 |
90.95 |
91.51 |
+0.59 |
63 |
2,759 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
22,119 |
245,382 |
+1,344 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
220110 |
1196.8 |
1196.8 |
1158.0 |
1160.0 |
-28.0 |
65 |
296 |
-37 |
|
|
Mar22 |
220110 |
1231.7 |
1238.4 |
1197.9 |
1209.0 |
-18.9 |
401 |
1,702 |
+19 |
|
|
May22 |
220110 |
1128.0 |
1128.0 |
1096.5 |
1098.7 |
-27.8 |
50 |
264 |
+24 |
|
|
Jul22 |
220110 |
1031.0 |
1031.0 |
1022.3 |
1022.3 |
-30.0 |
10 |
69 |
+10 |
|
|
Sep22 |
220110 |
995.0 |
995.0 |
995.0 |
995.0 |
-30.0 |
26 |
56 |
+24 |
|
|
Nov22 |
220110 |
995.0 |
995.0 |
995.0 |
995.0 |
-30.0 |
20 |
21 |
+20 |
|
|
Jan23 |
220110 |
995.0 |
995.0 |
995.0 |
995.0 |
-30.0 |
|
|
|
|
| Total Volume and Open Interest |
572 |
2,408 |
+60 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb22 |
220110 |
78.88 |
79.45 |
77.83 |
78.23 |
-0.67 |
476,665 |
257,571 |
-5,428 |
Hover/Click |
|
Mar22 |
220110 |
78.51 |
78.92 |
77.34 |
77.70 |
-0.74 |
243,998 |
265,913 |
+8,961 |
Hover/Click |
|
Apr22 |
220110 |
77.75 |
78.30 |
76.75 |
77.10 |
-0.72 |
118,241 |
119,034 |
+3,304 |
Hover/Click |
|
May22 |
220110 |
77.22 |
77.69 |
76.15 |
76.48 |
-0.71 |
53,342 |
79,670 |
-674 |
Hover/Click |
|
Jun22 |
220110 |
76.56 |
77.08 |
75.53 |
75.85 |
-0.71 |
95,152 |
174,124 |
+173 |
Hover/Click |
|
Jul22 |
220110 |
75.60 |
76.41 |
74.90 |
75.22 |
-0.69 |
23,041 |
66,025 |
+1,875 |
Hover/Click |
|
Aug22 |
220110 |
75.52 |
75.80 |
74.33 |
74.56 |
-0.68 |
17,174 |
58,757 |
+660 |
Hover/Click |
|
Sep22 |
220110 |
74.34 |
75.02 |
73.65 |
73.89 |
-0.67 |
21,235 |
77,417 |
+1,665 |
Hover/Click |
|
Oct22 |
220110 |
73.92 |
74.35 |
73.04 |
73.23 |
-0.67 |
8,411 |
42,854 |
-1,067 |
Hover/Click |
|
Nov22 |
220110 |
73.06 |
73.75 |
72.32 |
72.61 |
-0.65 |
6,467 |
48,300 |
-1,453 |
Hover/Click |
|
Dec22 |
220110 |
72.78 |
73.22 |
71.73 |
72.01 |
-0.65 |
60,113 |
209,282 |
+705 |
Hover/Click |
|
Jan23 |
220110 |
72.09 |
72.15 |
71.21 |
71.40 |
-0.64 |
2,588 |
40,164 |
+185 |
Hover/Click |
|
Feb23 |
220110 |
70.83 |
70.83 |
70.83 |
70.83 |
-0.63 |
1,625 |
34,773 |
-212 |
Hover/Click |
|
Mar23 |
220110 |
70.29 |
70.29 |
70.29 |
70.29 |
-0.62 |
6,219 |
32,375 |
+150 |
Hover/Click |
|
Apr23 |
220110 |
69.79 |
69.79 |
69.79 |
69.79 |
-0.60 |
333 |
23,028 |
+19 |
Hover/Click |
|
May23 |
220110 |
69.32 |
69.32 |
69.32 |
69.32 |
-0.59 |
1,168 |
18,000 |
+1,008 |
Hover/Click |
| Total Volume and Open Interest |
1,170,432 |
1,913,391 |
+11,416 |
|
| e-miNY Crude Oil(NYM) |
|
Feb22 |
220110 |
78.800 |
79.450 |
77.850 |
78.225 |
-0.675 |
20,314 |
2,594 |
-45 |
|
|
Mar22 |
220110 |
78.475 |
78.925 |
77.350 |
77.700 |
-0.750 |
2,016 |
1,281 |
+134 |
|
|
Apr22 |
220110 |
77.375 |
78.125 |
76.775 |
77.100 |
-0.725 |
177 |
177 |
+62 |
|
|
May22 |
220110 |
77.400 |
77.425 |
76.475 |
76.475 |
-0.725 |
15 |
67 |
+1 |
|
|
Jun22 |
220110 |
76.775 |
76.800 |
75.575 |
75.850 |
-0.700 |
11 |
169 |
+2 |
|
|
Jul22 |
220110 |
75.850 |
75.850 |
75.050 |
75.225 |
-0.675 |
13 |
26 |
+4 |
|
|
Aug22 |
220110 |
74.975 |
74.975 |
74.550 |
74.550 |
-0.700 |
0 |
4 |
+0 |
|
|
Sep22 |
220110 |
74.825 |
74.825 |
73.900 |
73.900 |
-0.650 |
2 |
9 |
+1 |
|
|
Oct22 |
220110 |
73.225 |
73.225 |
73.225 |
73.225 |
-0.675 |
0 |
7 |
+0 |
|
|
Nov22 |
220110 |
72.600 |
72.600 |
72.600 |
72.600 |
-0.650 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
22,567 |
4,593 |
+160 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb22 |
220110 |
249.17 |
252.45 |
247.53 |
248.76 |
+0.58 |
68,961 |
98,400 |
-1,738 |
Hover/Click |
|
Mar22 |
220110 |
245.77 |
248.45 |
244.03 |
244.78 |
-0.28 |
47,895 |
63,119 |
+4,279 |
Hover/Click |
|
Apr22 |
220110 |
242.09 |
243.94 |
239.60 |
240.33 |
-0.97 |
25,372 |
36,774 |
+2,447 |
Hover/Click |
|
May22 |
220110 |
238.74 |
240.97 |
236.98 |
237.63 |
-1.14 |
13,059 |
18,186 |
+934 |
Hover/Click |
|
Jun22 |
220110 |
236.72 |
239.28 |
235.40 |
236.03 |
-1.14 |
14,647 |
31,318 |
+1,014 |
Hover/Click |
|
Jul22 |
220110 |
235.40 |
238.26 |
234.40 |
235.03 |
-1.18 |
2,551 |
10,951 |
+252 |
Hover/Click |
|
Aug22 |
220110 |
235.12 |
237.46 |
233.71 |
234.33 |
-1.18 |
2,391 |
7,510 |
+414 |
Hover/Click |
|
Sep22 |
220110 |
235.54 |
237.02 |
233.38 |
233.99 |
-1.15 |
2,574 |
9,788 |
+456 |
Hover/Click |
|
Oct22 |
220110 |
234.68 |
235.30 |
233.35 |
233.68 |
-1.16 |
1,537 |
5,320 |
+83 |
Hover/Click |
|
Nov22 |
220110 |
234.77 |
235.10 |
232.99 |
233.39 |
-1.12 |
1,016 |
4,879 |
+224 |
Hover/Click |
|
Dec22 |
220110 |
234.26 |
235.84 |
232.38 |
233.01 |
-1.06 |
3,929 |
21,641 |
+741 |
Hover/Click |
|
Jan23 |
220110 |
233.81 |
233.81 |
232.26 |
232.50 |
-1.07 |
582 |
4,788 |
+424 |
Hover/Click |
|
Feb23 |
220110 |
231.48 |
231.48 |
231.48 |
231.48 |
-1.05 |
68 |
1,092 |
+39 |
Hover/Click |
|
Mar23 |
220110 |
229.98 |
229.98 |
229.98 |
229.98 |
-1.10 |
32 |
1,385 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
184,761 |
329,801 |
+9,603 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb22 |
220110 |
230.39 |
231.80 |
226.79 |
227.54 |
-2.35 |
60,776 |
108,531 |
-3,337 |
Hover/Click |
|
Mar22 |
220110 |
231.12 |
232.42 |
227.54 |
228.25 |
-2.33 |
43,649 |
65,922 |
+1,853 |
Hover/Click |
|
Apr22 |
220110 |
242.48 |
243.67 |
239.08 |
239.79 |
-2.18 |
25,973 |
41,844 |
+2,329 |
Hover/Click |
|
May22 |
220110 |
241.41 |
243.28 |
238.85 |
239.56 |
-2.08 |
14,847 |
18,430 |
+1,144 |
Hover/Click |
|
Jun22 |
220110 |
239.29 |
241.61 |
237.29 |
238.04 |
-1.94 |
14,051 |
22,581 |
+801 |
Hover/Click |
|
Jul22 |
220110 |
238.76 |
239.04 |
235.20 |
235.66 |
-1.82 |
3,180 |
14,902 |
+303 |
Hover/Click |
|
Aug22 |
220110 |
234.90 |
234.90 |
231.80 |
232.62 |
-1.74 |
2,436 |
5,850 |
+475 |
Hover/Click |
|
Sep22 |
220110 |
231.88 |
231.88 |
228.14 |
228.80 |
-1.68 |
2,907 |
14,045 |
+113 |
Hover/Click |
|
Oct22 |
220110 |
216.64 |
216.64 |
214.70 |
214.98 |
-1.61 |
1,326 |
5,566 |
-106 |
Hover/Click |
|
Nov22 |
220110 |
212.21 |
212.50 |
210.70 |
211.15 |
-1.58 |
1,372 |
3,369 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
177,476 |
325,035 |
+5,620 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
220110 |
227.54 |
227.54 |
227.50 |
227.54 |
-2.35 |
0 |
2 |
+0 |
|
|
Mar22 |
220110 |
228.25 |
228.25 |
228.25 |
228.25 |
-2.33 |
|
|
|
|
|
Apr22 |
220110 |
239.79 |
239.79 |
239.79 |
239.79 |
-2.18 |
|
|
|
|
|
May22 |
220110 |
239.56 |
239.56 |
239.56 |
239.56 |
-2.08 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
220110 |
4.144 |
4.213 |
3.977 |
4.079 |
+0.163 |
116,579 |
108,598 |
-6,359 |
Hover/Click |
|
Mar22 |
220110 |
3.910 |
3.966 |
3.764 |
3.834 |
+0.108 |
45,458 |
263,060 |
+1,954 |
Hover/Click |
|
Apr22 |
220110 |
3.825 |
3.883 |
3.714 |
3.767 |
+0.100 |
30,864 |
84,786 |
+1,885 |
Hover/Click |
|
May22 |
220110 |
3.825 |
3.894 |
3.735 |
3.787 |
+0.102 |
21,003 |
113,716 |
-1,504 |
Hover/Click |
|
Jun22 |
220110 |
3.863 |
3.940 |
3.787 |
3.839 |
+0.103 |
6,954 |
55,253 |
+682 |
Hover/Click |
|
Jul22 |
220110 |
3.927 |
3.996 |
3.847 |
3.899 |
+0.105 |
6,805 |
47,259 |
+134 |
Hover/Click |
|
Aug22 |
220110 |
3.958 |
4.004 |
3.858 |
3.909 |
+0.104 |
3,929 |
35,157 |
+708 |
Hover/Click |
|
Sep22 |
220110 |
3.938 |
3.985 |
3.840 |
3.889 |
+0.102 |
3,759 |
48,824 |
+94 |
Hover/Click |
|
Oct22 |
220110 |
3.949 |
4.012 |
3.870 |
3.915 |
+0.098 |
11,334 |
77,051 |
+361 |
Hover/Click |
|
Nov22 |
220110 |
4.054 |
4.097 |
3.958 |
4.000 |
+0.092 |
3,063 |
35,461 |
+316 |
Hover/Click |
|
Dec22 |
220110 |
4.239 |
4.272 |
4.136 |
4.174 |
+0.086 |
3,230 |
36,635 |
-156 |
Hover/Click |
|
Jan23 |
220110 |
4.297 |
4.374 |
4.240 |
4.278 |
+0.083 |
5,697 |
42,151 |
-249 |
Hover/Click |
|
Feb23 |
220110 |
4.231 |
4.255 |
4.136 |
4.167 |
+0.077 |
1,118 |
12,616 |
-87 |
Hover/Click |
|
Mar23 |
220110 |
3.926 |
3.944 |
3.835 |
3.868 |
+0.067 |
1,925 |
27,492 |
-204 |
Hover/Click |
|
Apr23 |
220110 |
3.330 |
3.343 |
3.254 |
3.278 |
+0.035 |
1,810 |
21,465 |
+89 |
Hover/Click |
|
May23 |
220110 |
3.189 |
3.269 |
3.180 |
3.202 |
+0.031 |
380 |
13,371 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
266,073 |
1,125,722 |
-1,294 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
81.76 |
82.30 |
80.50 |
80.87 |
-0.88 |
353,156 |
515,259 |
-3,966 |
Hover/Click |
|
Apr22 |
220110 |
81.07 |
81.59 |
79.95 |
80.30 |
-0.76 |
212,023 |
277,008 |
+3,689 |
Hover/Click |
|
May22 |
220110 |
80.38 |
80.91 |
79.36 |
79.70 |
-0.68 |
117,547 |
163,552 |
+12,879 |
Hover/Click |
|
Jun22 |
220110 |
79.74 |
80.28 |
78.75 |
79.10 |
-0.66 |
129,220 |
209,447 |
+8,041 |
Hover/Click |
|
Jul22 |
220110 |
79.20 |
79.63 |
78.14 |
78.47 |
-0.64 |
40,821 |
91,659 |
+2,308 |
Hover/Click |
|
Aug22 |
220110 |
78.30 |
79.03 |
77.57 |
77.89 |
-0.62 |
20,775 |
53,905 |
-237 |
Hover/Click |
|
Sep22 |
220110 |
77.76 |
78.44 |
77.00 |
77.31 |
-0.62 |
24,028 |
80,939 |
+1,992 |
Hover/Click |
|
Oct22 |
220110 |
77.43 |
77.88 |
76.47 |
76.77 |
-0.60 |
6,922 |
34,403 |
+989 |
Hover/Click |
|
Nov22 |
220110 |
76.51 |
77.28 |
75.95 |
76.25 |
-0.58 |
5,637 |
41,302 |
+283 |
Hover/Click |
|
Dec22 |
220110 |
76.25 |
76.78 |
75.41 |
75.73 |
-0.57 |
66,773 |
210,263 |
-3,416 |
Hover/Click |
|
Jan23 |
220110 |
75.72 |
75.72 |
75.22 |
75.22 |
-0.55 |
2,809 |
30,025 |
-136 |
Hover/Click |
|
Feb23 |
220110 |
74.73 |
74.73 |
74.73 |
74.73 |
-0.54 |
2,128 |
31,027 |
+120 |
Hover/Click |
|
Mar23 |
220110 |
74.31 |
74.31 |
74.31 |
74.31 |
-0.52 |
3,179 |
25,153 |
+349 |
Hover/Click |
|
Apr23 |
220110 |
73.90 |
73.90 |
73.90 |
73.90 |
-0.53 |
269 |
8,835 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
1,027,366 |
2,167,173 |
+23,993 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
220110 |
709.75 |
718.25 |
708.00 |
711.00 |
-1.50 |
53,397 |
43,264 |
-17,660 |
Hover/Click |
|
Feb22 |
220110 |
709.50 |
715.25 |
704.00 |
707.00 |
-2.25 |
95,426 |
136,131 |
+2,322 |
Hover/Click |
|
Mar22 |
220110 |
702.75 |
708.25 |
696.50 |
700.00 |
-3.00 |
61,187 |
119,465 |
+7,602 |
Hover/Click |
|
Apr22 |
220110 |
696.00 |
700.25 |
688.75 |
692.75 |
-3.50 |
26,778 |
46,347 |
+2,942 |
Hover/Click |
|
May22 |
220110 |
689.75 |
693.50 |
682.25 |
686.25 |
-4.00 |
15,391 |
38,460 |
+2,083 |
Hover/Click |
|
Jun22 |
220110 |
684.50 |
688.00 |
677.00 |
681.00 |
-4.00 |
26,293 |
78,468 |
-1,079 |
Hover/Click |
|
Jul22 |
220110 |
678.25 |
683.75 |
673.75 |
677.25 |
-4.00 |
5,217 |
22,798 |
+18 |
Hover/Click |
|
Aug22 |
220110 |
675.00 |
680.75 |
671.00 |
674.50 |
-4.00 |
3,584 |
15,762 |
-407 |
Hover/Click |
|
Sep22 |
220110 |
673.00 |
678.75 |
669.50 |
672.50 |
-4.00 |
3,978 |
19,290 |
+97 |
Hover/Click |
|
Oct22 |
220110 |
676.75 |
677.25 |
667.75 |
671.00 |
-4.00 |
2,128 |
16,121 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
305,836 |
653,359 |
-2,661 |
|
| Ethanol(CBOT) |
|
Feb22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220110 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220110 |
78.97 |
79.43 |
77.86 |
78.23 |
-0.67 |
26,780 |
32,016 |
-1,103 |
Hover/Click |
|
Mar22 |
220110 |
78.48 |
78.91 |
77.42 |
77.70 |
-0.74 |
50,150 |
65,360 |
+3,561 |
Hover/Click |
|
Apr22 |
220110 |
77.58 |
78.23 |
76.87 |
77.10 |
-0.72 |
28,719 |
25,751 |
+1,925 |
Hover/Click |
|
May22 |
220110 |
76.92 |
77.60 |
76.26 |
76.48 |
-0.71 |
14,509 |
13,654 |
-308 |
Hover/Click |
|
Jun22 |
220110 |
76.10 |
76.99 |
75.64 |
75.85 |
-0.71 |
20,810 |
70,218 |
+501 |
Hover/Click |
|
Jul22 |
220110 |
76.05 |
76.35 |
75.11 |
75.22 |
-0.69 |
3,176 |
8,603 |
+63 |
Hover/Click |
|
Aug22 |
220110 |
75.25 |
75.70 |
74.56 |
74.56 |
-0.68 |
1,491 |
8,051 |
-52 |
Hover/Click |
|
Sep22 |
220110 |
75.03 |
75.04 |
73.82 |
73.89 |
-0.67 |
2,843 |
18,738 |
+256 |
Hover/Click |
|
Oct22 |
220110 |
73.50 |
73.50 |
73.23 |
73.23 |
-0.67 |
976 |
7,020 |
-106 |
Hover/Click |
|
Nov22 |
220110 |
72.61 |
72.61 |
72.61 |
72.61 |
-0.65 |
368 |
8,095 |
-25 |
Hover/Click |
|
Dec22 |
220110 |
72.93 |
73.14 |
71.98 |
72.01 |
-0.65 |
8,452 |
82,589 |
-209 |
Hover/Click |
|
Jan23 |
220110 |
71.40 |
71.40 |
71.40 |
71.40 |
-0.64 |
199 |
3,939 |
+116 |
Hover/Click |
|
Feb23 |
220110 |
70.83 |
70.83 |
70.83 |
70.83 |
-0.63 |
51 |
2,125 |
+17 |
Hover/Click |
|
Mar23 |
220110 |
70.29 |
70.29 |
70.29 |
70.29 |
-0.62 |
78 |
7,422 |
+0 |
Hover/Click |
|
Apr23 |
220110 |
69.79 |
69.79 |
69.79 |
69.79 |
-0.60 |
32 |
1,768 |
-16 |
Hover/Click |
|
May23 |
220110 |
69.32 |
69.32 |
69.32 |
69.32 |
-0.59 |
26 |
1,429 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
162,574 |
445,592 |
+5,079 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
95.740 |
96.230 |
95.735 |
95.990 |
+0.267 |
14,332 |
57,522 |
-453 |
Hover/Click |
|
Jun22 |
220110 |
95.750 |
96.130 |
95.730 |
95.935 |
+0.262 |
36 |
910 |
+7 |
Hover/Click |
|
Sep22 |
220110 |
95.795 |
95.795 |
95.795 |
95.795 |
+0.252 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,368 |
58,468 |
-446 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
71.82 |
72.04 |
71.50 |
71.71 |
-0.15 |
87,387 |
183,645 |
+826 |
Hover/Click |
|
Jun22 |
220110 |
71.96 |
72.07 |
71.55 |
71.74 |
-0.15 |
69 |
268 |
+9 |
Hover/Click |
|
Sep22 |
220110 |
71.77 |
72.08 |
71.58 |
71.77 |
-0.14 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,508 |
184,749 |
+835 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
135.86 |
136.01 |
135.28 |
135.66 |
-0.27 |
72,955 |
191,898 |
-2,302 |
Hover/Click |
|
Jun22 |
220110 |
135.64 |
135.91 |
135.22 |
135.59 |
-0.26 |
1,194 |
2,587 |
+1,129 |
Hover/Click |
|
Sep22 |
220110 |
135.49 |
135.79 |
135.14 |
135.49 |
-0.25 |
1 |
323 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,224 |
197,718 |
-1,183 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
79.07 |
79.29 |
78.74 |
78.86 |
-0.28 |
74,890 |
127,290 |
-3,135 |
Hover/Click |
|
Jun22 |
220110 |
79.00 |
79.24 |
78.70 |
78.82 |
-0.28 |
267 |
5,676 |
+34 |
Hover/Click |
|
Sep22 |
220110 |
78.73 |
79.15 |
78.66 |
78.73 |
-0.28 |
19 |
371 |
+14 |
Hover/Click |
|
Dec22 |
220110 |
79.00 |
79.06 |
78.56 |
78.63 |
-0.29 |
10 |
1,190 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
75,243 |
135,781 |
-3,088 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
86.54 |
86.97 |
86.36 |
86.84 |
+0.26 |
99,242 |
233,185 |
+4,238 |
Hover/Click |
|
Jun22 |
220110 |
86.66 |
87.09 |
86.49 |
86.97 |
+0.27 |
10 |
588 |
-1 |
Hover/Click |
|
Sep22 |
220110 |
87.18 |
87.27 |
86.73 |
87.18 |
+0.27 |
2 |
3 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
99,425 |
236,555 |
+4,161 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
109.01 |
109.03 |
107.99 |
108.02 |
-1.04 |
16,702 |
42,097 |
+682 |
Hover/Click |
|
Jun22 |
220110 |
108.72 |
108.72 |
108.33 |
108.35 |
-1.04 |
0 |
121 |
+0 |
Hover/Click |
|
Sep22 |
220110 |
108.76 |
108.76 |
108.76 |
108.76 |
-1.02 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,702 |
42,258 |
+682 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
113.75 |
113.77 |
112.99 |
113.38 |
-0.40 |
136,948 |
664,298 |
+2,213 |
Hover/Click |
|
Jun22 |
220110 |
113.98 |
113.99 |
113.28 |
113.67 |
-0.40 |
132 |
4,484 |
+23 |
Hover/Click |
|
Sep22 |
220110 |
114.20 |
114.20 |
113.70 |
114.05 |
-0.39 |
30 |
510 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
137,465 |
679,890 |
+2,222 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
485.88 |
486.25 |
482.00 |
485.25 |
-0.25 |
38,828 |
125,375 |
+6,012 |
Hover/Click |
|
Jun22 |
220110 |
477.00 |
477.38 |
474.00 |
476.88 |
-0.25 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,842 |
125,530 |
+6,018 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb22 |
220110 |
176.70 |
177.20 |
174.90 |
175.40 |
-1.25 |
9,908 |
24,817 |
+2,718 |
|
|
Mar22 |
220110 |
175.95 |
175.95 |
173.65 |
174.25 |
-1.20 |
218 |
8,462 |
+17 |
Hover/Click |
|
Apr22 |
220110 |
174.20 |
174.25 |
172.30 |
172.75 |
-1.30 |
3 |
11 |
+2 |
|
|
May22 |
220110 |
171.25 |
171.25 |
171.25 |
171.25 |
-1.35 |
|
|
|
|
| Total Volume and Open Interest |
10,129 |
33,290 |
+2,737 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
155~050 |
155~260 |
154~190 |
155~110 |
+0~070 |
390,836 |
1,204,119 |
-5,602 |
Hover/Click |
|
Jun22 |
220110 |
156~160 |
157~170 |
156~120 |
157~020 |
+0~080 |
41 |
273 |
+5 |
Hover/Click |
|
Sep22 |
220110 |
157~020 |
157~020 |
157~020 |
157~020 |
+0~080 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
390,877 |
1,204,392 |
-5,597 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
128~105 |
128~120 |
127~300 |
128~045 |
-0~050 |
1,793,082 |
3,858,208 |
+8,184 |
Hover/Click |
|
Jun22 |
220110 |
128~065 |
128~070 |
127~270 |
128~005 |
-0~065 |
155 |
692 |
-1 |
Hover/Click |
|
Sep22 |
220110 |
128~005 |
128~005 |
128~005 |
128~005 |
-0~065 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,793,237 |
3,858,900 |
+8,183 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
119~236 |
119~236 |
119~154 |
119~180 |
-0~054 |
1,078,231 |
3,766,232 |
+32,172 |
Hover/Click |
|
Jun22 |
220110 |
119~180 |
119~180 |
119~180 |
119~180 |
-0~054 |
|
|
|
Hover/Click |
|
Sep22 |
220110 |
119~180 |
119~180 |
119~180 |
119~180 |
-0~054 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,078,231 |
3,766,232 |
+32,172 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
108~260 |
108~262 |
108~232 |
108~234 |
-0~022 |
544,416 |
1,982,248 |
+27,053 |
Hover/Click |
|
Jun22 |
220110 |
108~234 |
108~234 |
108~234 |
108~234 |
-0~022 |
|
|
|
Hover/Click |
|
Sep22 |
220110 |
108~234 |
108~234 |
108~234 |
108~234 |
-0~022 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
544,416 |
1,982,248 |
+27,053 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
99.600 |
99.605 |
99.580 |
99.590 |
-0.015 |
150,455 |
1,026,213 |
-9,040 |
|
|
Jun22 |
220110 |
99.320 |
99.325 |
99.295 |
99.300 |
-0.025 |
218,742 |
969,214 |
+19,075 |
|
|
Sep22 |
220110 |
99.085 |
99.090 |
99.045 |
99.055 |
-0.030 |
198,528 |
699,903 |
-9,054 |
|
|
Dec22 |
220110 |
98.815 |
98.820 |
98.770 |
98.780 |
-0.040 |
367,824 |
1,268,201 |
+43,397 |
|
|
Mar23 |
220110 |
98.620 |
98.625 |
98.570 |
98.575 |
-0.045 |
330,497 |
988,488 |
+19,903 |
|
|
Jun23 |
220110 |
98.410 |
98.410 |
98.360 |
98.365 |
-0.045 |
228,700 |
762,322 |
+12,938 |
|
|
Sep23 |
220110 |
98.255 |
98.255 |
98.195 |
98.200 |
-0.050 |
161,522 |
748,107 |
-7,032 |
|
|
Dec23 |
220110 |
98.155 |
98.155 |
98.085 |
98.095 |
-0.055 |
197,075 |
1,138,451 |
-16,881 |
|
|
Mar24 |
220110 |
98.085 |
98.085 |
98.025 |
98.040 |
-0.050 |
136,447 |
468,182 |
+1,440 |
|
|
Jun24 |
220110 |
98.035 |
98.035 |
97.980 |
98.000 |
-0.050 |
88,873 |
485,670 |
-8,941 |
|
|
Sep24 |
220110 |
97.995 |
97.995 |
97.940 |
97.965 |
-0.050 |
74,777 |
376,727 |
-567 |
|
|
Dec24 |
220110 |
98.010 |
98.010 |
97.910 |
97.935 |
-0.050 |
116,597 |
754,385 |
-1,771 |
|
|
Mar25 |
220110 |
97.975 |
97.975 |
97.915 |
97.940 |
-0.045 |
63,694 |
305,267 |
+6,926 |
|
|
Jun25 |
220110 |
97.975 |
97.985 |
97.915 |
97.940 |
-0.040 |
39,747 |
159,145 |
-1,917 |
|
|
Sep25 |
220110 |
97.950 |
97.970 |
97.910 |
97.935 |
-0.040 |
32,190 |
136,402 |
-795 |
|
|
Dec25 |
220110 |
97.950 |
97.955 |
97.895 |
97.920 |
-0.035 |
35,803 |
176,502 |
-744 |
|
|
Mar26 |
220110 |
97.945 |
97.945 |
97.885 |
97.910 |
-0.030 |
28,475 |
77,912 |
-818 |
|
|
Jun26 |
220110 |
97.905 |
97.920 |
97.860 |
97.890 |
-0.020 |
25,515 |
68,345 |
-441 |
|
| Total Volume and Open Interest |
2,616,127 |
11,308,479 |
+66,045 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220110 |
188~17 |
189~30 |
187~16 |
188~31 |
+0~09 |
179,328 |
1,233,326 |
+7,864 |
|
|
Jun22 |
220110 |
190~16 |
190~16 |
189~19 |
189~19 |
+0~09 |
|
|
|
|
|
Sep22 |
220110 |
189~19 |
189~19 |
189~19 |
189~19 |
+0~09 |
|
|
|
|
| Total Volume and Open Interest |
179,328 |
1,233,326 |
+7,864 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220110 |
142~315 |
143~060 |
142~140 |
142~255 |
-0~040 |
398,186 |
1,396,552 |
+1,402 |
|
|
Jun22 |
220110 |
141~235 |
141~300 |
141~215 |
141~235 |
-0~040 |
|
|
|
|
|
Sep22 |
220110 |
141~235 |
141~235 |
141~235 |
141~235 |
-0~040 |
|
|
|
|
| Total Volume and Open Interest |
398,186 |
1,396,552 |
+1,402 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan22 |
220110 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.003 |
6,977 |
139,865 |
-459 |
|
|
Feb22 |
220110 |
99.900 |
99.905 |
99.895 |
99.895 |
-0.005 |
50,689 |
175,906 |
+14,380 |
|
|
Mar22 |
220110 |
99.805 |
99.805 |
99.795 |
99.800 |
-0.005 |
15,621 |
66,394 |
-1,899 |
|
|
Apr22 |
220110 |
99.700 |
99.705 |
99.695 |
99.695 |
-0.010 |
48,944 |
175,024 |
+3,444 |
|
|
May22 |
220110 |
99.620 |
99.625 |
99.605 |
99.605 |
-0.020 |
30,861 |
142,087 |
+2,382 |
|
|
Jun22 |
220110 |
99.530 |
99.535 |
99.515 |
99.515 |
-0.025 |
9,339 |
44,865 |
-1,548 |
|
| Total Volume and Open Interest |
257,922 |
1,372,563 |
+29,974 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
150.92 |
150.94 |
150.73 |
150.81 |
-0.29 |
1,712 |
15,672 |
-201 |
Hover/Click |
|
Jun22 |
220110 |
150.81 |
150.81 |
150.81 |
150.81 |
-0.29 |
|
|
|
Hover/Click |
|
Sep22 |
220110 |
150.81 |
150.81 |
150.81 |
150.81 |
-0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,712 |
15,672 |
-201 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220110 |
203.24 |
203.86 |
202.24 |
203.02 |
-0.36 |
73,858 |
338,347 |
+2,629 |
|
|
Jun22 |
220110 |
201.32 |
201.32 |
201.32 |
201.32 |
-0.36 |
1 |
75 |
+1 |
|
|
Sep22 |
220110 |
223.02 |
223.02 |
223.02 |
223.02 |
-0.36 |
|
|
|
|
| Total Volume and Open Interest |
73,859 |
338,422 |
+2,630 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
169.96 |
170.21 |
169.71 |
169.96 |
-0.04 |
763,589 |
1,472,286 |
+25,924 |
Hover/Click |
|
Jun22 |
220110 |
167.00 |
167.09 |
167.00 |
167.09 |
-0.04 |
20 |
138 |
+13 |
Hover/Click |
|
Sep22 |
220110 |
168.30 |
169.22 |
168.30 |
169.22 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
763,609 |
1,472,424 |
+25,937 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
132.79 |
132.88 |
132.73 |
132.83 |
+0.01 |
400,452 |
1,508,065 |
+7,022 |
Hover/Click |
|
Jun22 |
220110 |
133.10 |
133.10 |
133.07 |
133.07 |
-0.15 |
29 |
15 |
+14 |
Hover/Click |
|
Sep22 |
220110 |
135.62 |
135.62 |
135.62 |
135.62 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
400,481 |
1,508,080 |
+7,036 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220110 |
112.00 |
112.00 |
111.96 |
111.99 |
-0.00 |
310,887 |
1,346,186 |
+10,084 |
|
|
Jun22 |
220110 |
111.89 |
111.89 |
111.89 |
111.89 |
-0.00 |
0 |
10 |
+0 |
|
|
Sep22 |
220110 |
112.99 |
112.99 |
112.99 |
112.99 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
310,887 |
1,346,196 |
+10,084 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220110 |
100.545 |
100.545 |
100.545 |
100.545 |
-0.005 |
0 |
1,103 |
+0 |
|
|
Jun22 |
220110 |
100.505 |
100.505 |
100.505 |
100.505 |
unch |
0 |
600 |
+0 |
|
|
Sep22 |
220110 |
100.415 |
100.415 |
100.415 |
100.415 |
unch |
0 |
1,177 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,709 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
122~27 |
123~04 |
122~25 |
122~29 |
-0~04 |
259,273 |
773,382 |
-1,396 |
Hover/Click |
|
Jun22 |
220110 |
125~02 |
125~02 |
125~02 |
125~02 |
-0~03 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
259,273 |
773,383 |
-1,396 |
|
| 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 |
220110 |
100.545 |
100.545 |
100.540 |
100.545 |
unch |
25,489 |
366,779 |
-7,128 |
|
|
Jun22 |
220110 |
100.505 |
100.505 |
100.500 |
100.505 |
unch |
30,394 |
384,999 |
+3,891 |
|
|
Sep22 |
220110 |
100.410 |
100.420 |
100.405 |
100.415 |
unch |
56,980 |
495,033 |
+3,529 |
|
| Total Volume and Open Interest |
630,777 |
4,163,861 |
-9,844 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
99.83 |
99.84 |
99.82 |
99.83 |
-0.01 |
3,039 |
219,891 |
-2,225 |
|
|
Jun22 |
220110 |
99.54 |
99.55 |
99.53 |
99.54 |
-0.01 |
5,253 |
193,713 |
+886 |
|
|
Sep22 |
220110 |
99.23 |
99.25 |
99.21 |
99.22 |
-0.02 |
3,669 |
153,611 |
+99 |
|
|
Dec22 |
220110 |
98.92 |
98.94 |
98.90 |
98.91 |
-0.03 |
3,375 |
151,429 |
+286 |
|
|
Mar23 |
220110 |
98.62 |
98.63 |
98.58 |
98.59 |
-0.03 |
4,336 |
100,551 |
+457 |
|
|
Jun23 |
220110 |
98.39 |
98.39 |
98.33 |
98.34 |
-0.05 |
4,899 |
68,925 |
-990 |
|
|
Sep23 |
220110 |
98.21 |
98.21 |
98.13 |
98.14 |
-0.07 |
2,160 |
61,126 |
-380 |
|
|
Dec23 |
220110 |
98.09 |
98.12 |
98.02 |
98.02 |
-0.08 |
1,402 |
18,086 |
+769 |
|
|
Mar24 |
220110 |
97.92 |
97.92 |
97.92 |
97.92 |
-0.08 |
2 |
870 |
+0 |
|
|
Jun24 |
220110 |
97.84 |
97.84 |
97.84 |
97.84 |
-0.08 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
28,135 |
968,506 |
-1,098 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
98.11 |
98.12 |
98.04 |
98.05 |
-0.07 |
145,869 |
1,096,505 |
-5,061 |
|
|
Jun22 |
220110 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
145,869 |
1,096,505 |
-5,061 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
98.73 |
98.74 |
98.70 |
98.71 |
-0.02 |
139,248 |
829,039 |
+9,004 |
|
|
Jun22 |
220110 |
98.71 |
98.71 |
98.71 |
98.71 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
139,248 |
829,039 |
+9,004 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220110 |
1796.4 |
1802.0 |
1789.3 |
1798.8 |
+1.4 |
238,644 |
354,783 |
-9,901 |
Hover/Click |
|
Apr22 |
220110 |
1798.0 |
1804.4 |
1792.0 |
1801.3 |
+1.4 |
33,203 |
95,523 |
+15,394 |
Hover/Click |
|
Jun22 |
220110 |
1799.2 |
1805.9 |
1794.0 |
1803.3 |
+1.4 |
4,938 |
29,807 |
+378 |
Hover/Click |
|
Aug22 |
220110 |
1798.8 |
1807.7 |
1795.8 |
1805.1 |
+1.4 |
2,985 |
14,063 |
+621 |
Hover/Click |
|
Oct22 |
220110 |
1808.5 |
1809.5 |
1798.7 |
1807.1 |
+1.3 |
740 |
5,134 |
-225 |
Hover/Click |
|
Dec22 |
220110 |
1805.0 |
1812.2 |
1801.2 |
1809.7 |
+1.5 |
542 |
14,798 |
+229 |
Hover/Click |
|
Feb23 |
220110 |
1805.1 |
1812.6 |
1805.1 |
1812.6 |
+1.6 |
24 |
1,999 |
+22 |
Hover/Click |
|
Apr23 |
220110 |
1815.8 |
1815.8 |
1815.8 |
1815.8 |
+1.8 |
0 |
28 |
+0 |
Hover/Click |
|
Jun23 |
220110 |
1819.2 |
1819.2 |
1819.2 |
1819.2 |
+1.8 |
0 |
107 |
+0 |
Hover/Click |
|
Aug23 |
220110 |
1823.0 |
1823.0 |
1823.0 |
1823.0 |
+1.8 |
|
|
|
Hover/Click |
|
Oct23 |
220110 |
1826.1 |
1826.1 |
1826.1 |
1826.1 |
+1.8 |
|
|
|
Hover/Click |
|
Dec23 |
220110 |
1824.4 |
1829.3 |
1824.4 |
1829.3 |
+1.8 |
1 |
187 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
281,772 |
517,853 |
+6,998 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
2238.5 |
2254.0 |
2220.5 |
2246.2 |
+5.3 |
73,893 |
114,972 |
-81 |
Hover/Click |
|
May22 |
220110 |
2238.0 |
2257.0 |
2227.5 |
2249.7 |
+5.4 |
2,411 |
12,075 |
-53 |
Hover/Click |
|
Jul22 |
220110 |
2243.5 |
2258.5 |
2233.5 |
2253.8 |
+5.7 |
1,009 |
6,643 |
+588 |
Hover/Click |
|
Sep22 |
220110 |
2243.5 |
2265.5 |
2240.0 |
2258.3 |
+6.0 |
80 |
2,357 |
+36 |
Hover/Click |
|
Dec22 |
220110 |
2265.5 |
2268.0 |
2250.0 |
2266.3 |
+5.9 |
123 |
2,656 |
-19 |
Hover/Click |
|
Mar23 |
220110 |
2275.7 |
2275.7 |
2275.7 |
2275.7 |
+5.9 |
0 |
230 |
+0 |
Hover/Click |
|
May23 |
220110 |
2280.7 |
2280.7 |
2280.7 |
2280.7 |
+5.9 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,088 |
140,333 |
+190 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
220110 |
924.0 |
934.4 |
924.0 |
934.4 |
-22.6 |
7 |
785 |
-5 |
Hover/Click |
|
Apr22 |
220110 |
958.1 |
961.4 |
919.5 |
933.6 |
-22.9 |
18,487 |
55,107 |
-1,107 |
Hover/Click |
|
Jul22 |
220110 |
953.7 |
960.9 |
920.9 |
934.3 |
-22.4 |
334 |
1,807 |
+117 |
Hover/Click |
|
Oct22 |
220110 |
945.0 |
945.0 |
924.4 |
936.0 |
-22.0 |
92 |
225 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
18,929 |
58,033 |
-959 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
1940.00 |
1964.00 |
1886.50 |
1909.20 |
-12.40 |
1,200 |
9,130 |
+16 |
Hover/Click |
|
Jun22 |
220110 |
1930.00 |
1964.50 |
1889.00 |
1909.20 |
-11.60 |
29 |
135 |
+10 |
Hover/Click |
|
Sep22 |
220110 |
1915.80 |
1915.80 |
1915.80 |
1915.80 |
-12.40 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,229 |
9,268 |
+26 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
440.15 |
443.10 |
433.05 |
435.20 |
-5.80 |
56,248 |
111,326 |
-1,776 |
Hover/Click |
|
May22 |
220110 |
440.00 |
442.70 |
433.00 |
435.05 |
-5.75 |
8,356 |
30,721 |
-723 |
Hover/Click |
|
Jul22 |
220110 |
439.75 |
442.00 |
432.60 |
434.80 |
-5.50 |
4,463 |
19,308 |
+377 |
Hover/Click |
|
Sep22 |
220110 |
439.25 |
441.00 |
432.80 |
434.30 |
-5.35 |
1,747 |
11,235 |
+410 |
Hover/Click |
|
Dec22 |
220110 |
436.30 |
438.55 |
430.40 |
432.85 |
-5.10 |
383 |
4,076 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
72,135 |
187,347 |
-1,701 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
36121 |
36171 |
35521 |
35952 |
-155 |
266,023 |
96,606 |
-2,503 |
Hover/Click |
|
Jun22 |
220110 |
35980 |
36075 |
35442 |
35865 |
-154 |
100 |
186 |
+2 |
Hover/Click |
|
Sep22 |
220110 |
35798 |
35798 |
35466 |
35798 |
-154 |
1 |
1 |
-1 |
Hover/Click |
|
Dec22 |
220110 |
35695 |
35695 |
35695 |
35695 |
-154 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
266,124 |
96,793 |
-2,502 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
4671.25 |
4681.75 |
4572.75 |
4662.25 |
-5.50 |
1,862,918 |
2,244,390 |
-3,419 |
Hover/Click |
|
Jun22 |
220110 |
4664.00 |
4673.75 |
4565.75 |
4654.50 |
-5.75 |
1,814 |
50,816 |
-235 |
Hover/Click |
|
Sep22 |
220110 |
4650.00 |
4664.00 |
4563.50 |
4651.25 |
-6.25 |
15 |
142 |
-6 |
Hover/Click |
|
Dec22 |
220110 |
4651.25 |
4651.25 |
4583.00 |
4651.25 |
-4.75 |
0 |
7,418 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,864,747 |
2,303,685 |
-3,660 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
15590.00 |
15669.00 |
15152.50 |
15608.00 |
+27.00 |
802,950 |
220,070 |
+1,243 |
Hover/Click |
|
Jun22 |
220110 |
15590.00 |
15663.25 |
15150.00 |
15604.25 |
+26.75 |
2,392 |
1,201 |
+186 |
Hover/Click |
|
Sep22 |
220110 |
15551.50 |
15658.00 |
15171.75 |
15618.25 |
+42.50 |
4 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
805,346 |
221,317 |
+1,429 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220110 |
2783.80 |
2792.90 |
2729.20 |
2775.40 |
-10.70 |
19,947 |
40,551 |
+1,380 |
Hover/Click |
|
Jun22 |
220110 |
2785.40 |
2785.40 |
2741.70 |
2785.40 |
-10.70 |
|
|
|
Hover/Click |
|
Sep22 |
220110 |
2797.50 |
2797.50 |
2797.50 |
2797.50 |
-10.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,947 |
40,551 |
+1,380 |
|
| Volatility Index(CBOE) |
|
Jan22 |
220110 |
20.55 |
23.05 |
19.85 |
19.90 |
-0.50 |
86,114 |
91,440 |
-7,995 |
|
|
Feb22 |
220110 |
22.20 |
23.80 |
21.60 |
21.70 |
-0.32 |
69,197 |
108,267 |
+5,075 |
|
|
Mar22 |
220110 |
23.50 |
24.65 |
23.00 |
23.10 |
-0.29 |
18,610 |
43,107 |
+1,907 |
|
|
Apr22 |
220110 |
24.70 |
25.50 |
24.15 |
24.25 |
-0.26 |
8,542 |
23,246 |
+268 |
|
| Total Volume and Open Interest |
193,261 |
304,936 |
-335 |
|
| S & P 600(CME) |
|
Mar22 |
220110 |
1380.10 |
1380.10 |
1380.10 |
1380.10 |
-5.10 |
|
|
|
|
|
Jun22 |
220110 |
1381.00 |
1381.00 |
1381.00 |
1381.00 |
-5.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220110 |
2172.80 |
2184.10 |
2125.90 |
2168.00 |
-7.90 |
267,822 |
459,569 |
-5,322 |
Hover/Click |
|
Jun22 |
220110 |
2170.00 |
2181.50 |
2124.60 |
2165.90 |
-7.80 |
1,381 |
334 |
-21 |
Hover/Click |
|
Sep22 |
220110 |
2164.90 |
2175.00 |
2130.90 |
2164.90 |
-8.70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
269,203 |
459,904 |
-5,343 |
|
| Nikkei 225(CME) |
|
Mar22 |
220110 |
28440 |
28600 |
27900 |
28230 |
-210 |
7,237 |
15,846 |
+301 |
|
|
Jun22 |
220110 |
28175 |
28365 |
27760 |
28090 |
-160 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
7,237 |
15,866 |
+301 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
28445 |
28505 |
28170 |
28480 |
-10 |
35,979 |
90,935 |
-1,887 |
|
|
Jun22 |
220110 |
28260 |
28260 |
28260 |
28260 |
-10 |
1 |
3,016 |
+0 |
|
|
Sep22 |
220110 |
28215 |
28215 |
28215 |
28215 |
-10 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
36,792 |
120,388 |
-1,487 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220107 |
28725 |
28790 |
28265 |
28450 |
-50 |
325,242 |
276,033 |
+3,760 |
|
|
Jun22 |
220106 |
29030 |
29100 |
28220 |
28260 |
-770 |
9,614 |
6,906 |
+895 |
|
|
Sep22 |
220106 |
28965 |
28995 |
28170 |
28200 |
-770 |
128 |
370 |
-8 |
|
| Total Volume and Open Interest |
463,677 |
347,318 |
+27,356 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220107 |
28720 |
28790 |
28260 |
28450 |
-50 |
23,261 |
189,854 |
-1,358 |
|
|
Jun22 |
220107 |
28470 |
28540 |
28030 |
28180 |
-80 |
94 |
9,786 |
+46 |
|
|
Sep22 |
220107 |
28150 |
28150 |
28150 |
28150 |
-50 |
0 |
1,330 |
+0 |
|
| Total Volume and Open Interest |
23,361 |
250,227 |
-1,312 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220110 |
28430 |
28560 |
27860 |
28185 |
-220 |
39,663 |
44,008 |
+1,913 |
|
|
Jun22 |
220110 |
27945 |
28295 |
27645 |
27945 |
-215 |
6 |
5 |
+4 |
|
|
Sep22 |
220110 |
27910 |
27910 |
27910 |
27910 |
-200 |
|
|
|
|
| Total Volume and Open Interest |
39,669 |
44,065 |
+1,917 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220110 |
28190 |
28190 |
28190 |
28190 |
-220 |
|
|
|
|
|
Jun22 |
220110 |
27950 |
27950 |
27950 |
27950 |
-210 |
|
|
|
|
|
Sep22 |
220110 |
27910 |
27910 |
27910 |
27910 |
-200 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan22 |
220110 |
7229.5 |
7249.0 |
7098.0 |
7112.5 |
-103.5 |
80,826 |
233,864 |
+2,734 |
|
|
Feb22 |
220110 |
7240.0 |
7240.0 |
7099.5 |
7108.0 |
-104.0 |
73 |
95 |
+25 |
|
|
Mar22 |
220110 |
7222.0 |
7238.5 |
7103.5 |
7105.0 |
-104.0 |
73 |
6,302 |
+26 |
|
|
Jun22 |
220110 |
6960.0 |
6960.0 |
6960.0 |
6960.0 |
-103.5 |
0 |
3 |
-3 |
|
|
Sep22 |
220110 |
6935.5 |
6935.5 |
6935.5 |
6935.5 |
-105.5 |
|
|
|
|
|
Dec22 |
220110 |
6907.5 |
6907.5 |
6907.5 |
6907.5 |
-106.5 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
80,972 |
254,769 |
+2,782 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan22 |
220110 |
23474 |
23792 |
23401 |
23672 |
+205 |
139,898 |
112,760 |
+1,968 |
|
|
Feb22 |
220110 |
23461 |
23759 |
23388 |
23658 |
+206 |
729 |
690 |
+37 |
|
|
Mar22 |
220110 |
23410 |
23700 |
23338 |
23589 |
+206 |
307 |
7,518 |
+7 |
|
| Total Volume and Open Interest |
141,115 |
127,078 |
+2,023 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
15894.0 |
16003.0 |
15711.0 |
15801.0 |
-122.0 |
87,100 |
75,590 |
+4,649 |
|
|
Jun22 |
220110 |
15802.0 |
16060.0 |
15745.0 |
15837.0 |
-122.0 |
30 |
4,704 |
+5 |
|
|
Sep22 |
220110 |
15813.0 |
15813.0 |
15813.0 |
15813.0 |
-122.0 |
|
|
|
|
| Total Volume and Open Interest |
87,130 |
80,294 |
+4,654 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220110 |
15905.0 |
16004.0 |
15712.0 |
15801.0 |
-122.0 |
51,668 |
14,414 |
+528 |
|
|
Jun22 |
220110 |
15953.0 |
16033.0 |
15748.0 |
15837.0 |
-122.0 |
13 |
42 |
+6 |
|
|
Sep22 |
220110 |
15813.0 |
15813.0 |
15813.0 |
15813.0 |
-122.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
51,681 |
14,457 |
+534 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
4282 |
4316 |
4217 |
4240 |
-48 |
699,349 |
2,783,885 |
+35,014 |
|
|
Jun22 |
220110 |
4225 |
4232 |
4147 |
4163 |
-48 |
14 |
47,139 |
+0 |
|
|
Sep22 |
220110 |
4147 |
4147 |
4147 |
4147 |
-48 |
0 |
11,042 |
+0 |
|
| Total Volume and Open Interest |
699,363 |
2,862,474 |
+35,014 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220110 |
12714 |
12719 |
12443 |
12475 |
-180 |
23,243 |
151,694 |
+0 |
|
|
Jun22 |
220110 |
12535 |
12535 |
12270 |
12297 |
-180 |
560 |
9,563 |
+0 |
|
|
Sep22 |
220110 |
12268 |
12268 |
12268 |
12268 |
-182 |
5 |
4 |
+0 |
|
| Total Volume and Open Interest |
23,808 |
161,261 |
+0 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220110 |
7419.00 |
7450.50 |
7362.00 |
7395.50 |
-24.00 |
111,786 |
603,610 |
+4,466 |
|
|
Jun22 |
220110 |
7335.00 |
7335.00 |
7335.00 |
7335.00 |
-23.50 |
0 |
202 |
+0 |
|
|
Sep22 |
220110 |
7284.00 |
7284.00 |
7284.00 |
7284.00 |
-23.50 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
111,786 |
603,946 |
+4,466 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220110 |
7350.0 |
7369.0 |
7306.0 |
7339.0 |
-10.0 |
55,986 |
240,329 |
+1,017 |
|
|
Jun22 |
220110 |
7323.0 |
7323.0 |
7323.0 |
7323.0 |
-13.0 |
|
|
|
|
|
Sep22 |
220110 |
7257.0 |
7257.0 |
7257.0 |
7257.0 |
-13.0 |
|
|
|
|
| Total Volume and Open Interest |
56,159 |
241,381 |
+1,073 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220110 |
27525.00 |
27665.00 |
27145.00 |
27255.00 |
-206.00 |
24,259 |
89,577 |
+3,999 |
|
|
Jun22 |
220110 |
26770.00 |
27000.00 |
26645.00 |
26685.00 |
-206.00 |
42 |
521 |
+15 |
|
|
Sep22 |
220110 |
26508.00 |
26508.00 |
26508.00 |
26508.00 |
-203.00 |
1 |
5 |
+1 |
|
| Total Volume and Open Interest |
24,302 |
90,103 |
+4,015 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220110 |
390.00 |
390.10 |
384.30 |
386.70 |
-3.80 |
290,501 |
258,156 |
-4,549 |
|
|
Jun22 |
220110 |
389.65 |
389.65 |
384.80 |
386.95 |
-3.80 |
291 |
10,202 |
+14 |
|
|
Sep22 |
220110 |
387.25 |
387.25 |
387.25 |
387.25 |
-4.15 |
0 |
787 |
+0 |
|
| Total Volume and Open Interest |
290,792 |
287,477 |
-3,449 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan22 |
220110 |
576.00 |
580.85 |
574.15 |
575.55 |
-4.10 |
14 |
1,401 |
-2 |
|
|
Feb22 |
220110 |
576.50 |
578.80 |
572.30 |
578.80 |
unch |
0 |
20 |
+0 |
|
|
Mar22 |
220110 |
576.30 |
576.30 |
576.30 |
576.30 |
-5.00 |
|
|
|
|
| Total Volume and Open Interest |
14 |
1,421 |
-2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
