|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 11, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan22 |
220111 |
1378.00 |
1382.00 |
1365.50 |
1376.75 |
+2.00 |
254 |
333 |
-205 |
Hover/Click |
Mar22 |
220111 |
1386.50 |
1395.00 |
1372.50 |
1386.50 |
+1.75 |
129,914 |
311,883 |
+2,567 |
Hover/Click |
May22 |
220111 |
1395.50 |
1403.75 |
1381.25 |
1395.50 |
+1.75 |
40,978 |
107,374 |
+3,628 |
Hover/Click |
Jul22 |
220111 |
1401.00 |
1408.25 |
1387.00 |
1401.00 |
+1.75 |
31,498 |
86,143 |
+2,707 |
Hover/Click |
Aug22 |
220111 |
1381.75 |
1385.75 |
1365.50 |
1378.50 |
unch |
2,908 |
10,164 |
+533 |
Hover/Click |
Sep22 |
220111 |
1329.75 |
1333.75 |
1314.00 |
1327.50 |
-0.75 |
2,349 |
6,017 |
+461 |
Hover/Click |
Nov22 |
220111 |
1301.50 |
1306.00 |
1285.75 |
1300.00 |
-0.50 |
21,945 |
94,347 |
+3,202 |
Hover/Click |
Jan23 |
220111 |
1302.50 |
1306.25 |
1287.25 |
1300.75 |
-0.75 |
2,697 |
14,551 |
+628 |
Hover/Click |
Mar23 |
220111 |
1286.50 |
1291.75 |
1272.75 |
1286.50 |
-1.00 |
1,582 |
26,352 |
+304 |
Hover/Click |
May23 |
220111 |
1280.50 |
1285.25 |
1267.25 |
1280.25 |
-0.25 |
336 |
6,869 |
+128 |
Hover/Click |
Jul23 |
220111 |
1276.50 |
1285.75 |
1270.00 |
1282.00 |
+0.50 |
346 |
1,553 |
+48 |
Hover/Click |
Aug23 |
220111 |
1273.00 |
1273.00 |
1273.00 |
1273.00 |
+0.75 |
10 |
77 |
+0 |
Hover/Click |
Sep23 |
220111 |
1253.00 |
1253.00 |
1253.00 |
1253.00 |
+0.75 |
0 |
161 |
+0 |
Hover/Click |
Nov23 |
220111 |
1233.75 |
1237.00 |
1226.75 |
1233.75 |
unch |
824 |
3,949 |
+474 |
Hover/Click |
Total Volume and Open Interest |
235,645 |
669,868 |
+14,479 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan22 |
220111 |
426.10 |
431.40 |
423.00 |
427.30 |
-0.30 |
162 |
478 |
-120 |
Hover/Click |
Mar22 |
220111 |
416.30 |
420.40 |
411.20 |
413.10 |
-3.20 |
91,117 |
191,291 |
+3,304 |
Hover/Click |
May22 |
220111 |
413.40 |
416.40 |
408.00 |
410.50 |
-2.70 |
46,558 |
96,454 |
+211 |
Hover/Click |
Jul22 |
220111 |
413.40 |
415.20 |
407.60 |
410.00 |
-3.00 |
24,802 |
53,079 |
+616 |
Hover/Click |
Aug22 |
220111 |
407.00 |
409.10 |
401.80 |
404.20 |
-3.20 |
3,622 |
8,417 |
-69 |
Hover/Click |
Sep22 |
220111 |
397.00 |
398.10 |
390.50 |
393.20 |
-3.20 |
2,285 |
10,149 |
+516 |
Hover/Click |
Oct22 |
220111 |
385.40 |
385.60 |
378.40 |
380.90 |
-4.50 |
1,203 |
7,736 |
+19 |
Hover/Click |
Dec22 |
220111 |
383.50 |
383.80 |
376.60 |
379.10 |
-4.40 |
5,937 |
23,567 |
+395 |
Hover/Click |
Jan23 |
220111 |
375.40 |
379.80 |
373.20 |
375.60 |
-4.40 |
253 |
2,408 |
-53 |
Hover/Click |
Mar23 |
220111 |
370.20 |
372.70 |
367.10 |
369.10 |
-4.50 |
120 |
2,586 |
+1 |
Hover/Click |
Total Volume and Open Interest |
176,150 |
399,873 |
+4,816 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan22 |
220111 |
57.87 |
59.00 |
57.83 |
58.89 |
+1.00 |
37 |
196 |
-33 |
Hover/Click |
Mar22 |
220111 |
57.93 |
59.07 |
57.64 |
58.87 |
+0.84 |
51,993 |
154,329 |
-1,312 |
Hover/Click |
May22 |
220111 |
58.19 |
59.17 |
57.80 |
58.98 |
+0.79 |
24,233 |
80,913 |
+705 |
Hover/Click |
Jul22 |
220111 |
58.16 |
59.12 |
57.87 |
58.96 |
+0.75 |
16,107 |
68,432 |
+2,947 |
Hover/Click |
Aug22 |
220111 |
57.77 |
58.75 |
57.60 |
58.60 |
+0.70 |
2,168 |
10,869 |
+31 |
Hover/Click |
Sep22 |
220111 |
57.57 |
58.31 |
57.28 |
58.22 |
+0.72 |
1,397 |
12,007 |
+152 |
Hover/Click |
Oct22 |
220111 |
57.10 |
57.96 |
56.94 |
57.89 |
+0.75 |
1,889 |
10,811 |
+537 |
Hover/Click |
Dec22 |
220111 |
56.96 |
57.85 |
56.77 |
57.76 |
+0.78 |
6,838 |
42,216 |
+534 |
Hover/Click |
Jan23 |
220111 |
56.88 |
57.66 |
56.66 |
57.58 |
+0.77 |
79 |
1,408 |
+26 |
Hover/Click |
Mar23 |
220111 |
56.69 |
57.36 |
56.37 |
57.28 |
+0.76 |
110 |
2,136 |
+10 |
Hover/Click |
Total Volume and Open Interest |
105,012 |
389,337 |
+3,642 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan22 |
220111 |
1048.0 |
1048.0 |
1048.0 |
1048.0 |
-2.5 |
1 |
1 |
+1 |
Hover/Click |
Mar22 |
220111 |
1032.3 |
1035.5 |
1021.2 |
1028.1 |
-2.5 |
9,984 |
76,734 |
-1,102 |
Hover/Click |
May22 |
220111 |
1002.0 |
1010.9 |
997.9 |
999.6 |
-7.3 |
7,521 |
51,043 |
-1,229 |
Hover/Click |
Jul22 |
220111 |
953.4 |
960.1 |
949.0 |
951.3 |
-5.1 |
2,373 |
22,995 |
+656 |
Hover/Click |
Nov22 |
220111 |
791.0 |
793.9 |
784.0 |
792.7 |
+4.3 |
969 |
19,485 |
+308 |
Hover/Click |
Total Volume and Open Interest |
20,917 |
173,196 |
-1,317 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
599.75 |
604.75 |
598.00 |
601.00 |
+1.25 |
140,371 |
700,186 |
-7,846 |
Hover/Click |
May22 |
220111 |
601.00 |
605.75 |
599.50 |
602.50 |
+1.25 |
47,115 |
272,777 |
+4,617 |
Hover/Click |
Jul22 |
220111 |
599.00 |
603.25 |
597.75 |
600.00 |
+1.00 |
36,834 |
216,036 |
+814 |
Hover/Click |
Sep22 |
220111 |
569.25 |
572.50 |
568.50 |
570.75 |
+1.50 |
14,238 |
85,110 |
+626 |
Hover/Click |
Dec22 |
220111 |
557.00 |
558.75 |
555.25 |
557.50 |
+0.50 |
21,273 |
201,934 |
+666 |
Hover/Click |
Mar23 |
220111 |
564.00 |
566.00 |
563.25 |
565.25 |
+0.50 |
1,578 |
12,838 |
+216 |
Hover/Click |
May23 |
220111 |
569.00 |
569.00 |
566.75 |
568.25 |
+0.25 |
79 |
1,468 |
+27 |
Hover/Click |
Jul23 |
220111 |
566.75 |
568.75 |
566.00 |
567.75 |
+0.50 |
283 |
7,861 |
+13 |
Hover/Click |
Sep23 |
220111 |
533.25 |
533.25 |
530.75 |
532.75 |
-0.25 |
45 |
446 |
+39 |
Hover/Click |
Dec23 |
220111 |
525.00 |
529.00 |
525.00 |
527.50 |
unch |
3,261 |
10,838 |
+726 |
Hover/Click |
Total Volume and Open Interest |
265,104 |
1,511,052 |
-82 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
761.75 |
770.50 |
758.25 |
770.25 |
+8.25 |
58,463 |
177,196 |
-2,587 |
Hover/Click |
May22 |
220111 |
763.00 |
773.50 |
760.00 |
773.25 |
+9.75 |
21,209 |
51,458 |
+1,471 |
Hover/Click |
Jul22 |
220111 |
758.75 |
769.75 |
755.50 |
769.25 |
+9.00 |
15,301 |
73,472 |
+1,341 |
Hover/Click |
Sep22 |
220111 |
761.00 |
771.75 |
758.75 |
771.25 |
+8.25 |
3,542 |
22,460 |
-253 |
Hover/Click |
Dec22 |
220111 |
765.25 |
777.25 |
764.00 |
776.75 |
+8.25 |
3,272 |
34,601 |
+464 |
Hover/Click |
Mar23 |
220111 |
769.00 |
781.50 |
767.50 |
781.25 |
+9.00 |
323 |
6,032 |
+7 |
Hover/Click |
Total Volume and Open Interest |
102,815 |
371,556 |
+932 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220111 |
778.00 |
793.00 |
775.75 |
791.75 |
+13.50 |
27,551 |
109,186 |
-5,017 |
Hover/Click |
May22 |
220111 |
778.25 |
792.25 |
775.50 |
791.25 |
+13.00 |
12,337 |
33,058 |
-1,069 |
Hover/Click |
Jul22 |
220111 |
778.25 |
789.75 |
775.25 |
789.00 |
+11.00 |
10,445 |
44,836 |
+446 |
Hover/Click |
Sep22 |
220111 |
780.00 |
792.00 |
777.75 |
792.00 |
+11.00 |
2,399 |
14,561 |
+354 |
Hover/Click |
Dec22 |
220111 |
785.50 |
799.00 |
785.25 |
798.50 |
+10.50 |
1,558 |
14,632 |
+120 |
Hover/Click |
Mar23 |
220111 |
798.25 |
801.00 |
797.25 |
801.00 |
+10.25 |
14 |
1,140 |
-6 |
Hover/Click |
May23 |
220111 |
789.25 |
789.25 |
789.25 |
789.25 |
+6.25 |
12 |
160 |
-10 |
Hover/Click |
Total Volume and Open Interest |
54,332 |
218,965 |
-5,186 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220111 |
914.50 |
933.25 |
913.75 |
928.25 |
+14.00 |
9,236 |
38,680 |
-1,843 |
Hover/Click |
May22 |
220111 |
914.25 |
930.00 |
912.25 |
925.50 |
+13.25 |
4,355 |
16,389 |
+765 |
Hover/Click |
Jul22 |
220111 |
911.25 |
924.50 |
910.25 |
919.75 |
+12.50 |
675 |
5,271 |
+193 |
Hover/Click |
Sep22 |
220111 |
876.00 |
895.75 |
876.00 |
887.75 |
+11.25 |
688 |
7,521 |
+178 |
Hover/Click |
Dec22 |
220111 |
876.75 |
889.75 |
875.25 |
882.25 |
+10.50 |
132 |
1,821 |
+10 |
Hover/Click |
Mar23 |
220111 |
878.00 |
878.00 |
878.00 |
878.00 |
+11.50 |
4 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,090 |
69,707 |
-697 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
661.00 |
663.75 |
655.25 |
656.00 |
-8.00 |
323 |
2,946 |
-49 |
Hover/Click |
May22 |
220111 |
635.00 |
635.00 |
629.00 |
629.00 |
-8.75 |
19 |
432 |
-2 |
Hover/Click |
Jul22 |
220111 |
591.25 |
591.25 |
591.25 |
591.25 |
-10.00 |
16 |
292 |
-6 |
Hover/Click |
Sep22 |
220111 |
529.50 |
542.25 |
525.25 |
525.25 |
-6.25 |
11 |
212 |
+4 |
Hover/Click |
Total Volume and Open Interest |
382 |
4,092 |
-47 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan22 |
220111 |
14.05 |
14.05 |
14.05 |
14.05 |
-0.32 |
|
|
|
Hover/Click |
Mar22 |
220111 |
14.53 |
14.53 |
14.19 |
14.26 |
-0.32 |
322 |
7,212 |
+62 |
Hover/Click |
May22 |
220111 |
14.50 |
14.50 |
14.43 |
14.44 |
-0.32 |
0 |
239 |
+0 |
Hover/Click |
Jul22 |
220111 |
14.50 |
14.61 |
14.50 |
14.59 |
-0.23 |
21 |
87 |
+16 |
Hover/Click |
Total Volume and Open Interest |
343 |
7,693 |
+77 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb22 |
220111 |
136.285 |
138.185 |
136.250 |
137.685 |
+1.435 |
29,519 |
101,844 |
-8,127 |
Hover/Click |
Apr22 |
220111 |
140.700 |
141.880 |
140.035 |
141.200 |
+0.620 |
24,837 |
108,428 |
+1,251 |
Hover/Click |
Jun22 |
220111 |
136.235 |
137.485 |
135.985 |
136.850 |
+0.615 |
12,301 |
67,458 |
+979 |
Hover/Click |
Aug22 |
220111 |
135.880 |
136.900 |
135.735 |
136.400 |
+0.520 |
6,446 |
33,895 |
+1,235 |
Hover/Click |
Oct22 |
220111 |
140.250 |
140.900 |
140.000 |
140.535 |
+0.155 |
2,641 |
12,626 |
+574 |
Hover/Click |
Dec22 |
220111 |
144.000 |
144.535 |
143.750 |
144.250 |
+0.150 |
596 |
4,496 |
+86 |
Hover/Click |
Total Volume and Open Interest |
76,631 |
331,527 |
-3,894 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan22 |
220111 |
160.950 |
162.685 |
160.580 |
162.080 |
+1.145 |
1,153 |
3,744 |
-298 |
Hover/Click |
Mar22 |
220111 |
165.235 |
167.235 |
164.735 |
166.350 |
+1.000 |
5,545 |
20,113 |
+197 |
Hover/Click |
Apr22 |
220111 |
169.330 |
171.000 |
168.735 |
170.130 |
+0.680 |
2,554 |
6,600 |
+600 |
Hover/Click |
May22 |
220111 |
171.880 |
173.100 |
171.235 |
172.285 |
+0.335 |
1,597 |
5,259 |
+15 |
Hover/Click |
Aug22 |
220111 |
180.600 |
181.550 |
180.050 |
181.035 |
+0.250 |
527 |
5,436 |
+21 |
Hover/Click |
Sep22 |
220111 |
181.735 |
182.250 |
180.985 |
181.880 |
+0.500 |
159 |
1,098 |
+0 |
Hover/Click |
Oct22 |
220111 |
182.000 |
182.500 |
181.235 |
182.235 |
+0.105 |
101 |
519 |
+34 |
Hover/Click |
Total Volume and Open Interest |
11,654 |
43,014 |
+569 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
220111 |
78.280 |
78.500 |
77.550 |
77.850 |
-0.530 |
36,383 |
62,820 |
-6,733 |
Hover/Click |
Apr22 |
220111 |
84.630 |
85.030 |
83.600 |
84.200 |
-0.500 |
22,531 |
66,597 |
+1,431 |
Hover/Click |
May22 |
220111 |
89.730 |
90.000 |
89.030 |
89.780 |
-0.550 |
68 |
1,716 |
+18 |
|
Jun22 |
220111 |
96.400 |
96.900 |
95.300 |
96.280 |
-0.220 |
7,358 |
35,195 |
+152 |
Hover/Click |
Jul22 |
220111 |
96.900 |
97.650 |
96.050 |
97.080 |
unch |
3,977 |
15,583 |
-337 |
Hover/Click |
Aug22 |
220111 |
96.430 |
97.200 |
95.680 |
96.850 |
+0.150 |
4,810 |
19,922 |
+929 |
Hover/Click |
Oct22 |
220111 |
83.950 |
84.630 |
83.180 |
84.530 |
+0.550 |
3,026 |
12,936 |
+953 |
Hover/Click |
Dec22 |
220111 |
77.580 |
78.380 |
77.030 |
78.330 |
+0.750 |
1,120 |
4,763 |
+389 |
Hover/Click |
Total Volume and Open Interest |
79,509 |
220,532 |
-3,144 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan22 |
220111 |
20.28 |
20.44 |
20.28 |
20.37 |
+0.10 |
203 |
4,381 |
+31 |
Hover/Click |
Feb22 |
220111 |
21.63 |
22.30 |
21.52 |
22.20 |
+0.65 |
507 |
5,037 |
+100 |
Hover/Click |
Mar22 |
220111 |
21.55 |
22.28 |
21.49 |
22.09 |
+0.56 |
193 |
3,874 |
+36 |
Hover/Click |
Apr22 |
220111 |
21.10 |
21.80 |
21.10 |
21.60 |
+0.55 |
41 |
2,805 |
+15 |
Hover/Click |
May22 |
220111 |
20.65 |
21.47 |
20.65 |
21.14 |
+0.40 |
85 |
2,568 |
+21 |
Hover/Click |
Jun22 |
220111 |
20.65 |
21.35 |
20.65 |
21.10 |
+0.39 |
48 |
2,264 |
+8 |
Hover/Click |
Jul22 |
220111 |
20.61 |
21.23 |
20.61 |
21.02 |
+0.33 |
15 |
1,499 |
+10 |
Hover/Click |
Aug22 |
220111 |
20.61 |
21.10 |
20.61 |
21.00 |
+0.44 |
14 |
1,521 |
+10 |
Hover/Click |
Sep22 |
220111 |
20.41 |
20.99 |
20.41 |
20.85 |
+0.31 |
12 |
1,299 |
+12 |
Hover/Click |
Oct22 |
220111 |
20.36 |
20.71 |
20.36 |
20.66 |
+0.38 |
4 |
933 |
+4 |
Hover/Click |
Nov22 |
220111 |
20.11 |
20.40 |
20.11 |
20.38 |
+0.28 |
5 |
919 |
+2 |
Hover/Click |
Dec22 |
220111 |
19.80 |
20.09 |
19.76 |
19.90 |
+0.15 |
7 |
974 |
+5 |
Hover/Click |
Jan23 |
220111 |
19.27 |
19.36 |
19.27 |
19.36 |
+0.15 |
6 |
228 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,153 |
28,768 |
+267 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220111 |
2535 |
2604 |
2515 |
2588 |
+67 |
24,723 |
90,187 |
-1,847 |
Hover/Click |
May22 |
220111 |
2567 |
2634 |
2549 |
2617 |
+61 |
11,228 |
48,651 |
-994 |
Hover/Click |
Jul22 |
220111 |
2578 |
2646 |
2570 |
2631 |
+57 |
5,507 |
32,593 |
-16 |
Hover/Click |
Sep22 |
220111 |
2593 |
2643 |
2580 |
2630 |
+47 |
2,164 |
24,653 |
+259 |
Hover/Click |
Dec22 |
220111 |
2586 |
2625 |
2579 |
2615 |
+39 |
889 |
19,233 |
-120 |
Hover/Click |
Mar23 |
220111 |
2570 |
2602 |
2563 |
2594 |
+32 |
574 |
15,822 |
+170 |
Hover/Click |
May23 |
220111 |
2561 |
2595 |
2559 |
2585 |
+27 |
259 |
5,822 |
+91 |
Hover/Click |
Total Volume and Open Interest |
45,472 |
238,902 |
-2,451 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220111 |
235.75 |
238.15 |
233.55 |
237.05 |
+2.15 |
25,955 |
115,269 |
-1,490 |
Hover/Click |
May22 |
220111 |
235.60 |
238.05 |
233.85 |
237.00 |
+2.05 |
10,017 |
54,291 |
+710 |
Hover/Click |
Jul22 |
220111 |
235.20 |
237.50 |
233.60 |
236.40 |
+1.75 |
6,281 |
33,226 |
+341 |
Hover/Click |
Sep22 |
220111 |
234.20 |
237.00 |
233.10 |
235.70 |
+1.50 |
4,011 |
23,934 |
+1,347 |
Hover/Click |
Dec22 |
220111 |
234.10 |
235.40 |
231.70 |
234.30 |
+1.20 |
1,162 |
21,851 |
+188 |
Hover/Click |
Mar23 |
220111 |
233.85 |
234.55 |
231.05 |
233.55 |
+1.00 |
242 |
8,892 |
-8 |
Hover/Click |
Total Volume and Open Interest |
47,922 |
266,496 |
+1,079 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan22 |
220110 |
143.40 |
143.40 |
143.40 |
143.40 |
+0.05 |
0 |
420 |
+0 |
Hover/Click |
Mar22 |
220111 |
142.20 |
146.95 |
140.80 |
145.70 |
+3.45 |
667 |
9,080 |
-9 |
Hover/Click |
May22 |
220111 |
139.25 |
142.00 |
138.95 |
141.40 |
+2.15 |
99 |
1,395 |
+57 |
Hover/Click |
Jul22 |
220111 |
143.25 |
143.45 |
143.25 |
143.45 |
+2.15 |
12 |
471 |
+9 |
Hover/Click |
Sep22 |
220111 |
143.85 |
143.85 |
143.85 |
143.85 |
+2.15 |
6 |
4 |
+0 |
Hover/Click |
Nov22 |
220111 |
144.85 |
144.85 |
144.85 |
144.85 |
+2.15 |
6 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,215 |
11,382 |
+57 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
220111 |
17.95 |
18.21 |
17.85 |
18.11 |
+0.28 |
46,856 |
340,072 |
-2,482 |
Hover/Click |
May22 |
220111 |
17.71 |
17.91 |
17.63 |
17.83 |
+0.24 |
22,617 |
152,774 |
+11 |
Hover/Click |
Jul22 |
220111 |
17.64 |
17.72 |
17.53 |
17.66 |
+0.15 |
15,551 |
126,734 |
+1,481 |
Hover/Click |
Oct22 |
220111 |
17.69 |
17.69 |
17.56 |
17.63 |
+0.07 |
7,524 |
113,031 |
-751 |
Hover/Click |
Mar23 |
220111 |
17.73 |
17.82 |
17.70 |
17.77 |
+0.04 |
2,640 |
55,820 |
+255 |
Hover/Click |
May23 |
220111 |
17.05 |
17.13 |
16.98 |
17.05 |
+0.05 |
640 |
27,865 |
-81 |
Hover/Click |
Jul23 |
220111 |
16.60 |
16.70 |
16.52 |
16.58 |
+0.05 |
319 |
27,323 |
+46 |
Hover/Click |
Oct23 |
220111 |
16.35 |
16.48 |
16.29 |
16.32 |
+0.06 |
204 |
22,288 |
+37 |
Hover/Click |
Total Volume and Open Interest |
97,480 |
880,754 |
-1,459 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
220111 |
1708 |
1727 |
1692 |
1718 |
+20 |
8,601 |
65,467 |
-117 |
Hover/Click |
May22 |
220111 |
1728 |
1754 |
1718 |
1746 |
+25 |
4,858 |
42,178 |
-304 |
Hover/Click |
Jul22 |
220111 |
1728 |
1754 |
1720 |
1747 |
+24 |
3,076 |
35,358 |
-347 |
Hover/Click |
Sep22 |
220111 |
1720 |
1749 |
1717 |
1742 |
+22 |
2,450 |
41,697 |
+348 |
Hover/Click |
Dec22 |
220111 |
1719 |
1744 |
1715 |
1737 |
+18 |
1,907 |
51,132 |
-590 |
Hover/Click |
Mar23 |
220111 |
1708 |
1733 |
1706 |
1725 |
+14 |
844 |
24,443 |
-180 |
Hover/Click |
May23 |
220111 |
1717 |
1731 |
1717 |
1722 |
+10 |
298 |
8,075 |
-25 |
Hover/Click |
Total Volume and Open Interest |
22,142 |
277,497 |
-1,237 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
220111 |
483.00 |
491.50 |
482.40 |
489.80 |
+8.50 |
8,055 |
27,966 |
-928 |
Hover/Click |
May22 |
220111 |
478.00 |
484.10 |
476.90 |
483.00 |
+7.20 |
3,514 |
13,305 |
+146 |
Hover/Click |
Aug22 |
220111 |
473.40 |
478.20 |
472.80 |
476.60 |
+5.60 |
1,185 |
8,551 |
+125 |
Hover/Click |
Oct22 |
220111 |
469.10 |
473.20 |
468.10 |
471.70 |
+5.40 |
519 |
7,004 |
-155 |
Hover/Click |
Dec22 |
220111 |
472.00 |
474.40 |
471.20 |
473.30 |
+3.80 |
69 |
2,299 |
+35 |
Hover/Click |
Total Volume and Open Interest |
13,378 |
60,945 |
-777 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
220111 |
115.08 |
116.58 |
115.00 |
116.02 |
+0.80 |
12,577 |
117,366 |
-1,939 |
Hover/Click |
May22 |
220111 |
113.00 |
114.25 |
112.87 |
113.89 |
+0.82 |
7,060 |
55,845 |
+129 |
Hover/Click |
Jul22 |
220111 |
110.56 |
111.74 |
110.48 |
111.61 |
+0.93 |
3,935 |
30,170 |
+1,722 |
Hover/Click |
Oct22 |
220111 |
100.96 |
100.96 |
100.96 |
100.96 |
+0.63 |
2 |
44 |
-1 |
Hover/Click |
Dec22 |
220111 |
94.79 |
95.27 |
94.71 |
95.27 |
+0.35 |
1,705 |
34,773 |
+81 |
Hover/Click |
Mar23 |
220111 |
91.55 |
91.81 |
91.43 |
91.81 |
+0.30 |
140 |
2,792 |
+33 |
Hover/Click |
Total Volume and Open Interest |
26,126 |
245,943 |
+561 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan22 |
220111 |
1161.0 |
1205.0 |
1155.0 |
1204.9 |
+44.9 |
41 |
264 |
-32 |
|
Mar22 |
220111 |
1205.3 |
1239.0 |
1202.4 |
1239.0 |
+30.0 |
302 |
1,744 |
+42 |
|
May22 |
220111 |
1106.0 |
1128.7 |
1105.0 |
1128.7 |
+30.0 |
39 |
270 |
+6 |
|
Jul22 |
220111 |
1052.3 |
1052.3 |
1052.3 |
1052.3 |
+30.0 |
10 |
76 |
+7 |
|
Sep22 |
220111 |
1025.0 |
1025.0 |
1025.0 |
1025.0 |
+30.0 |
6 |
62 |
+6 |
|
Nov22 |
220111 |
1025.0 |
1025.0 |
1025.0 |
1025.0 |
+30.0 |
0 |
21 |
+0 |
|
Jan23 |
220111 |
1025.0 |
1025.0 |
1025.0 |
1025.0 |
+30.0 |
|
|
|
|
Total Volume and Open Interest |
398 |
2,437 |
+29 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb22 |
220111 |
78.42 |
81.59 |
78.36 |
81.22 |
+2.99 |
414,434 |
238,961 |
-18,610 |
Hover/Click |
Mar22 |
220111 |
77.87 |
80.95 |
77.83 |
80.67 |
+2.97 |
229,282 |
275,985 |
+10,072 |
Hover/Click |
Apr22 |
220111 |
77.34 |
80.22 |
77.23 |
79.98 |
+2.88 |
84,790 |
128,365 |
+9,331 |
Hover/Click |
May22 |
220111 |
76.72 |
79.51 |
76.58 |
79.28 |
+2.80 |
50,441 |
79,302 |
-368 |
Hover/Click |
Jun22 |
220111 |
76.02 |
78.78 |
75.93 |
78.57 |
+2.72 |
68,547 |
176,053 |
+1,929 |
Hover/Click |
Jul22 |
220111 |
75.38 |
78.00 |
75.30 |
77.85 |
+2.63 |
18,248 |
65,848 |
-177 |
Hover/Click |
Aug22 |
220111 |
74.93 |
77.21 |
74.93 |
77.10 |
+2.54 |
13,235 |
58,731 |
-26 |
Hover/Click |
Sep22 |
220111 |
74.08 |
76.52 |
73.96 |
76.34 |
+2.45 |
21,133 |
78,927 |
+1,510 |
Hover/Click |
Oct22 |
220111 |
73.65 |
75.73 |
73.65 |
75.61 |
+2.38 |
5,949 |
44,443 |
+1,589 |
Hover/Click |
Nov22 |
220111 |
73.12 |
74.96 |
73.12 |
74.92 |
+2.31 |
4,988 |
45,878 |
-2,422 |
Hover/Click |
Dec22 |
220111 |
72.17 |
74.42 |
72.03 |
74.25 |
+2.24 |
38,641 |
210,104 |
+822 |
Hover/Click |
Jan23 |
220111 |
71.55 |
73.63 |
71.55 |
73.58 |
+2.18 |
1,197 |
40,207 |
+43 |
Hover/Click |
Feb23 |
220111 |
73.08 |
73.08 |
72.94 |
72.94 |
+2.11 |
379 |
34,725 |
-48 |
Hover/Click |
Mar23 |
220111 |
71.92 |
72.65 |
71.92 |
72.34 |
+2.05 |
4,318 |
32,403 |
+28 |
Hover/Click |
Apr23 |
220111 |
71.84 |
71.84 |
71.77 |
71.77 |
+1.98 |
550 |
23,346 |
+318 |
Hover/Click |
May23 |
220111 |
71.24 |
71.24 |
71.24 |
71.24 |
+1.92 |
155 |
18,057 |
+57 |
Hover/Click |
Total Volume and Open Interest |
979,709 |
1,918,425 |
+5,034 |
|
e-miNY Crude Oil(NYM) |
Feb22 |
220111 |
78.475 |
81.575 |
78.375 |
81.225 |
+3.000 |
17,339 |
2,201 |
-393 |
|
Mar22 |
220111 |
78.000 |
80.975 |
77.850 |
80.675 |
+2.975 |
1,264 |
1,380 |
+99 |
|
Apr22 |
220111 |
77.275 |
80.150 |
77.275 |
79.975 |
+2.875 |
63 |
184 |
+7 |
|
May22 |
220111 |
77.350 |
79.325 |
77.350 |
79.275 |
+2.800 |
27 |
65 |
-2 |
|
Jun22 |
220111 |
77.425 |
78.625 |
76.525 |
78.575 |
+2.725 |
1 |
170 |
+1 |
|
Jul22 |
220111 |
76.775 |
77.850 |
75.900 |
77.850 |
+2.625 |
18 |
24 |
-2 |
|
Aug22 |
220111 |
76.700 |
77.100 |
76.700 |
77.100 |
+2.550 |
3 |
3 |
-1 |
|
Sep22 |
220111 |
75.950 |
76.350 |
75.925 |
76.350 |
+2.450 |
2 |
9 |
+0 |
|
Oct22 |
220111 |
74.975 |
75.600 |
74.975 |
75.600 |
+2.375 |
3 |
8 |
+1 |
|
Nov22 |
220111 |
74.500 |
74.925 |
74.500 |
74.925 |
+2.325 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
18,735 |
4,305 |
-288 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb22 |
220111 |
249.16 |
257.18 |
248.66 |
256.36 |
+7.60 |
61,126 |
97,190 |
-1,210 |
Hover/Click |
Mar22 |
220111 |
244.97 |
252.88 |
244.73 |
252.16 |
+7.38 |
41,139 |
65,417 |
+2,298 |
Hover/Click |
Apr22 |
220111 |
240.64 |
248.18 |
240.17 |
247.56 |
+7.23 |
19,904 |
38,703 |
+1,929 |
Hover/Click |
May22 |
220111 |
238.78 |
245.15 |
237.60 |
244.64 |
+7.01 |
14,193 |
18,477 |
+291 |
Hover/Click |
Jun22 |
220111 |
236.31 |
243.25 |
235.93 |
242.77 |
+6.74 |
11,498 |
31,741 |
+423 |
Hover/Click |
Jul22 |
220111 |
234.88 |
242.04 |
234.88 |
241.61 |
+6.58 |
3,443 |
11,310 |
+359 |
Hover/Click |
Aug22 |
220111 |
236.40 |
241.16 |
234.16 |
240.81 |
+6.48 |
3,701 |
8,749 |
+1,239 |
Hover/Click |
Sep22 |
220111 |
236.66 |
240.70 |
233.82 |
240.39 |
+6.40 |
1,938 |
10,018 |
+230 |
Hover/Click |
Oct22 |
220111 |
236.37 |
240.25 |
234.70 |
239.98 |
+6.30 |
849 |
5,423 |
+103 |
Hover/Click |
Nov22 |
220111 |
235.87 |
239.69 |
234.50 |
239.56 |
+6.17 |
1,250 |
5,159 |
+280 |
Hover/Click |
Dec22 |
220111 |
233.83 |
239.29 |
232.77 |
239.04 |
+6.03 |
3,510 |
22,222 |
+581 |
Hover/Click |
Jan23 |
220111 |
234.16 |
238.45 |
234.16 |
238.45 |
+5.95 |
55 |
4,783 |
-5 |
Hover/Click |
Feb23 |
220111 |
237.29 |
237.29 |
237.29 |
237.29 |
+5.81 |
30 |
1,113 |
+21 |
Hover/Click |
Mar23 |
220111 |
235.65 |
235.65 |
235.65 |
235.65 |
+5.67 |
19 |
1,396 |
+11 |
Hover/Click |
Total Volume and Open Interest |
162,662 |
336,352 |
+6,551 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb22 |
220111 |
228.05 |
236.29 |
227.64 |
235.74 |
+8.20 |
56,933 |
103,022 |
-5,509 |
Hover/Click |
Mar22 |
220111 |
228.39 |
236.60 |
228.38 |
236.07 |
+7.82 |
48,829 |
66,704 |
+782 |
Hover/Click |
Apr22 |
220111 |
240.30 |
247.88 |
239.98 |
247.37 |
+7.58 |
29,299 |
43,802 |
+1,958 |
Hover/Click |
May22 |
220111 |
240.09 |
247.37 |
239.63 |
246.93 |
+7.37 |
13,868 |
19,040 |
+610 |
Hover/Click |
Jun22 |
220111 |
238.47 |
245.60 |
238.16 |
245.19 |
+7.15 |
12,115 |
23,685 |
+1,104 |
Hover/Click |
Jul22 |
220111 |
236.01 |
242.80 |
236.01 |
242.48 |
+6.82 |
4,805 |
15,128 |
+226 |
Hover/Click |
Aug22 |
220111 |
232.88 |
239.50 |
232.88 |
239.13 |
+6.51 |
4,130 |
6,392 |
+542 |
Hover/Click |
Sep22 |
220111 |
232.11 |
235.12 |
230.15 |
235.08 |
+6.28 |
4,770 |
13,857 |
-188 |
Hover/Click |
Oct22 |
220111 |
217.01 |
220.84 |
216.50 |
220.84 |
+5.86 |
1,442 |
5,455 |
-111 |
Hover/Click |
Nov22 |
220111 |
214.27 |
216.87 |
212.70 |
216.87 |
+5.72 |
1,315 |
3,147 |
-222 |
Hover/Click |
Total Volume and Open Interest |
184,256 |
325,502 |
+467 |
|
e-miNY RBOB Gasoline(NYM) |
Feb22 |
220111 |
227.50 |
235.74 |
227.50 |
235.74 |
+8.20 |
0 |
2 |
+0 |
|
Mar22 |
220111 |
236.07 |
236.07 |
236.07 |
236.07 |
+7.82 |
|
|
|
|
Apr22 |
220111 |
247.37 |
247.37 |
247.37 |
247.37 |
+7.58 |
|
|
|
|
May22 |
220111 |
246.93 |
246.93 |
246.93 |
246.93 |
+7.37 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb22 |
220111 |
4.119 |
4.261 |
4.007 |
4.249 |
+0.170 |
127,012 |
105,604 |
-2,994 |
Hover/Click |
Mar22 |
220111 |
3.868 |
3.980 |
3.787 |
3.968 |
+0.134 |
66,761 |
261,594 |
-1,466 |
Hover/Click |
Apr22 |
220111 |
3.805 |
3.892 |
3.734 |
3.881 |
+0.114 |
44,032 |
84,620 |
-166 |
Hover/Click |
May22 |
220111 |
3.809 |
3.902 |
3.752 |
3.893 |
+0.106 |
31,709 |
113,991 |
+275 |
Hover/Click |
Jun22 |
220111 |
3.867 |
3.949 |
3.806 |
3.942 |
+0.103 |
13,197 |
55,921 |
+668 |
Hover/Click |
Jul22 |
220111 |
3.925 |
4.006 |
3.864 |
3.998 |
+0.099 |
15,568 |
49,547 |
+2,288 |
Hover/Click |
Aug22 |
220111 |
3.947 |
4.013 |
3.870 |
4.006 |
+0.097 |
6,754 |
35,032 |
-125 |
Hover/Click |
Sep22 |
220111 |
3.917 |
3.994 |
3.852 |
3.986 |
+0.097 |
6,236 |
48,834 |
+10 |
Hover/Click |
Oct22 |
220111 |
3.952 |
4.021 |
3.880 |
4.013 |
+0.098 |
20,577 |
78,603 |
+1,552 |
Hover/Click |
Nov22 |
220111 |
3.998 |
4.105 |
3.970 |
4.098 |
+0.098 |
2,551 |
35,803 |
+342 |
Hover/Click |
Dec22 |
220111 |
4.146 |
4.278 |
4.143 |
4.271 |
+0.097 |
4,213 |
36,332 |
-303 |
Hover/Click |
Jan23 |
220111 |
4.255 |
4.380 |
4.244 |
4.374 |
+0.096 |
13,500 |
42,746 |
+595 |
Hover/Click |
Feb23 |
220111 |
4.166 |
4.258 |
4.136 |
4.255 |
+0.088 |
1,745 |
13,167 |
+551 |
Hover/Click |
Mar23 |
220111 |
3.870 |
3.933 |
3.834 |
3.930 |
+0.062 |
8,117 |
27,742 |
+250 |
Hover/Click |
Apr23 |
220111 |
3.275 |
3.291 |
3.247 |
3.290 |
+0.012 |
7,700 |
23,130 |
+1,665 |
Hover/Click |
May23 |
220111 |
3.191 |
3.209 |
3.175 |
3.209 |
+0.007 |
901 |
13,768 |
+397 |
Hover/Click |
Total Volume and Open Interest |
378,938 |
1,129,628 |
+3,906 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar22 |
220111 |
81.08 |
83.98 |
80.89 |
83.72 |
+2.85 |
286,113 |
483,133 |
-32,126 |
Hover/Click |
Apr22 |
220111 |
80.51 |
83.32 |
80.35 |
83.08 |
+2.78 |
158,256 |
295,701 |
+18,693 |
Hover/Click |
May22 |
220111 |
79.91 |
82.65 |
79.76 |
82.42 |
+2.72 |
79,381 |
171,696 |
+8,144 |
Hover/Click |
Jun22 |
220111 |
79.41 |
81.96 |
79.12 |
81.74 |
+2.64 |
99,634 |
220,969 |
+11,522 |
Hover/Click |
Jul22 |
220111 |
78.77 |
81.25 |
78.50 |
81.03 |
+2.56 |
28,488 |
95,376 |
+3,717 |
Hover/Click |
Aug22 |
220111 |
78.06 |
80.58 |
78.02 |
80.37 |
+2.48 |
16,537 |
53,718 |
-187 |
Hover/Click |
Sep22 |
220111 |
77.62 |
79.92 |
77.44 |
79.72 |
+2.41 |
19,798 |
80,917 |
-22 |
Hover/Click |
Oct22 |
220111 |
77.15 |
79.24 |
76.93 |
79.10 |
+2.33 |
3,947 |
34,304 |
-99 |
Hover/Click |
Nov22 |
220111 |
76.56 |
78.64 |
76.39 |
78.50 |
+2.25 |
3,569 |
41,392 |
+90 |
Hover/Click |
Dec22 |
220111 |
75.78 |
78.11 |
75.78 |
77.92 |
+2.19 |
43,584 |
208,874 |
-1,389 |
Hover/Click |
Jan23 |
220111 |
76.16 |
77.44 |
76.16 |
77.34 |
+2.12 |
973 |
29,728 |
-297 |
Hover/Click |
Feb23 |
220111 |
75.68 |
76.80 |
75.68 |
76.80 |
+2.07 |
1,598 |
31,256 |
+229 |
Hover/Click |
Mar23 |
220111 |
76.32 |
76.32 |
76.32 |
76.32 |
+2.01 |
1,693 |
25,044 |
-109 |
Hover/Click |
Apr23 |
220111 |
75.86 |
75.86 |
75.86 |
75.86 |
+1.96 |
183 |
8,820 |
-15 |
Hover/Click |
Total Volume and Open Interest |
766,653 |
2,175,397 |
+8,224 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan22 |
220111 |
712.00 |
733.50 |
711.25 |
726.00 |
+15.00 |
34,367 |
33,684 |
-9,580 |
Hover/Click |
Feb22 |
220111 |
708.25 |
730.25 |
706.50 |
721.75 |
+14.75 |
80,573 |
139,397 |
+3,266 |
Hover/Click |
Mar22 |
220111 |
700.50 |
722.50 |
699.00 |
714.50 |
+14.50 |
55,524 |
126,891 |
+7,426 |
Hover/Click |
Apr22 |
220111 |
692.25 |
714.25 |
691.75 |
707.00 |
+14.25 |
27,954 |
48,611 |
+2,264 |
Hover/Click |
May22 |
220111 |
685.00 |
706.25 |
684.75 |
700.25 |
+14.00 |
19,638 |
41,334 |
+2,874 |
Hover/Click |
Jun22 |
220111 |
680.25 |
701.00 |
680.00 |
694.75 |
+13.75 |
31,246 |
82,405 |
+3,937 |
Hover/Click |
Jul22 |
220111 |
678.00 |
696.50 |
676.75 |
690.75 |
+13.50 |
5,539 |
23,619 |
+821 |
Hover/Click |
Aug22 |
220111 |
675.25 |
693.50 |
674.50 |
687.75 |
+13.25 |
3,138 |
16,369 |
+607 |
Hover/Click |
Sep22 |
220111 |
672.50 |
691.00 |
671.75 |
685.75 |
+13.25 |
3,616 |
19,400 |
+110 |
Hover/Click |
Oct22 |
220111 |
673.50 |
689.25 |
673.25 |
684.25 |
+13.25 |
1,287 |
16,227 |
+106 |
Hover/Click |
Total Volume and Open Interest |
273,390 |
666,111 |
+12,752 |
|
Ethanol(CBOT) |
Feb22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Mar22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Apr22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220111 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb22 |
220111 |
78.64 |
81.59 |
78.42 |
81.22 |
+2.99 |
30,791 |
28,181 |
-3,835 |
Hover/Click |
Mar22 |
220111 |
78.12 |
80.94 |
77.94 |
80.67 |
+2.97 |
53,447 |
66,213 |
+853 |
Hover/Click |
Apr22 |
220111 |
77.52 |
80.13 |
77.52 |
79.98 |
+2.88 |
36,073 |
30,923 |
+5,172 |
Hover/Click |
May22 |
220111 |
77.17 |
79.40 |
77.17 |
79.28 |
+2.80 |
14,880 |
14,024 |
+370 |
Hover/Click |
Jun22 |
220111 |
76.53 |
78.65 |
76.53 |
78.57 |
+2.72 |
16,621 |
70,148 |
-70 |
Hover/Click |
Jul22 |
220111 |
75.65 |
77.88 |
75.65 |
77.85 |
+2.63 |
3,254 |
8,710 |
+107 |
Hover/Click |
Aug22 |
220111 |
74.90 |
77.10 |
74.90 |
77.10 |
+2.54 |
1,779 |
7,860 |
-191 |
Hover/Click |
Sep22 |
220111 |
74.63 |
76.38 |
74.63 |
76.34 |
+2.45 |
2,709 |
19,304 |
+566 |
Hover/Click |
Oct22 |
220111 |
74.05 |
75.61 |
73.95 |
75.61 |
+2.38 |
420 |
7,218 |
+198 |
Hover/Click |
Nov22 |
220111 |
74.92 |
74.92 |
74.92 |
74.92 |
+2.31 |
361 |
8,207 |
+112 |
Hover/Click |
Dec22 |
220111 |
73.20 |
74.37 |
72.66 |
74.25 |
+2.24 |
6,917 |
82,323 |
-266 |
Hover/Click |
Jan23 |
220111 |
73.58 |
73.58 |
73.58 |
73.58 |
+2.18 |
25 |
3,929 |
-10 |
Hover/Click |
Feb23 |
220111 |
72.94 |
72.94 |
72.94 |
72.94 |
+2.11 |
21 |
2,123 |
-2 |
Hover/Click |
Mar23 |
220111 |
72.34 |
72.34 |
72.34 |
72.34 |
+2.05 |
62 |
7,422 |
+0 |
Hover/Click |
Apr23 |
220111 |
71.77 |
71.77 |
71.77 |
71.77 |
+1.98 |
29 |
1,770 |
+2 |
Hover/Click |
May23 |
220111 |
71.24 |
71.24 |
71.24 |
71.24 |
+1.92 |
12 |
1,425 |
-4 |
Hover/Click |
Total Volume and Open Interest |
172,566 |
448,897 |
+3,305 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220111 |
95.905 |
96.075 |
95.575 |
95.625 |
-0.365 |
22,941 |
58,068 |
+546 |
Hover/Click |
Jun22 |
220111 |
95.880 |
95.915 |
95.565 |
95.565 |
-0.370 |
113 |
978 |
+68 |
Hover/Click |
Sep22 |
220111 |
95.445 |
95.445 |
95.445 |
95.445 |
-0.350 |
6 |
21 |
+6 |
Hover/Click |
Total Volume and Open Interest |
23,070 |
59,088 |
+620 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
71.75 |
72.15 |
71.57 |
72.10 |
+0.39 |
63,674 |
182,945 |
-700 |
Hover/Click |
Jun22 |
220111 |
71.90 |
72.19 |
71.61 |
72.14 |
+0.40 |
20 |
260 |
-8 |
Hover/Click |
Sep22 |
220111 |
72.16 |
72.19 |
71.65 |
72.16 |
+0.39 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,743 |
184,045 |
-704 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
135.74 |
136.34 |
135.58 |
136.25 |
+0.59 |
62,269 |
191,963 |
+65 |
Hover/Click |
Jun22 |
220111 |
135.70 |
136.24 |
135.53 |
136.18 |
+0.59 |
60 |
2,594 |
+7 |
Hover/Click |
Sep22 |
220111 |
135.58 |
136.09 |
135.46 |
136.08 |
+0.59 |
6 |
323 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,417 |
197,783 |
+65 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
78.89 |
79.57 |
78.87 |
79.47 |
+0.61 |
61,430 |
126,530 |
-760 |
Hover/Click |
Jun22 |
220111 |
78.98 |
79.52 |
78.98 |
79.43 |
+0.61 |
982 |
5,941 |
+265 |
Hover/Click |
Sep22 |
220111 |
79.10 |
79.42 |
79.10 |
79.35 |
+0.62 |
11 |
372 |
+1 |
Hover/Click |
Dec22 |
220111 |
78.85 |
79.28 |
78.85 |
79.25 |
+0.62 |
10 |
1,200 |
+10 |
Hover/Click |
Total Volume and Open Interest |
62,468 |
135,309 |
-472 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
86.84 |
86.91 |
86.48 |
86.74 |
-0.10 |
96,110 |
232,293 |
-892 |
Hover/Click |
Jun22 |
220111 |
86.84 |
87.02 |
86.62 |
86.87 |
-0.10 |
350 |
867 |
+279 |
Hover/Click |
Sep22 |
220111 |
87.07 |
87.20 |
86.83 |
87.07 |
-0.11 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,749 |
235,997 |
-558 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
108.05 |
108.49 |
107.95 |
108.44 |
+0.42 |
17,033 |
41,891 |
-206 |
Hover/Click |
Jun22 |
220111 |
108.68 |
108.79 |
108.30 |
108.77 |
+0.42 |
5 |
117 |
-4 |
Hover/Click |
Sep22 |
220111 |
109.18 |
109.20 |
108.71 |
109.18 |
+0.42 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,038 |
42,048 |
-210 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
113.42 |
113.90 |
113.27 |
113.83 |
+0.45 |
147,616 |
667,306 |
+3,008 |
Hover/Click |
Jun22 |
220111 |
113.66 |
114.19 |
113.57 |
114.12 |
+0.45 |
235 |
4,472 |
-12 |
Hover/Click |
Sep22 |
220111 |
114.22 |
114.57 |
113.97 |
114.50 |
+0.45 |
19 |
508 |
-2 |
Hover/Click |
Total Volume and Open Interest |
150,299 |
681,595 |
+1,705 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
485.75 |
486.63 |
483.75 |
485.13 |
-0.13 |
32,115 |
125,882 |
+507 |
Hover/Click |
Jun22 |
220111 |
477.50 |
478.00 |
475.75 |
476.75 |
-0.13 |
1 |
25 |
-1 |
Hover/Click |
Total Volume and Open Interest |
32,116 |
126,036 |
+506 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb22 |
220111 |
175.75 |
179.00 |
174.90 |
178.40 |
+3.00 |
10,401 |
24,196 |
-621 |
|
Mar22 |
220111 |
174.20 |
177.75 |
173.70 |
177.20 |
+2.95 |
355 |
8,370 |
-92 |
Hover/Click |
Apr22 |
220111 |
175.75 |
176.30 |
172.65 |
175.75 |
+3.00 |
11 |
16 |
+5 |
|
May22 |
220111 |
174.15 |
174.15 |
174.15 |
174.15 |
+2.90 |
|
|
|
|
Total Volume and Open Interest |
10,767 |
32,582 |
-708 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
155~190 |
156~030 |
155~090 |
155~300 |
+0~190 |
461,643 |
1,210,162 |
+6,043 |
Hover/Click |
Jun22 |
220111 |
157~200 |
157~260 |
157~050 |
157~220 |
+0~200 |
161 |
333 |
+60 |
Hover/Click |
Sep22 |
220111 |
157~220 |
157~220 |
157~220 |
157~220 |
+0~200 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
461,804 |
1,210,495 |
+6,103 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
128~085 |
128~150 |
128~010 |
128~125 |
+0~080 |
1,964,516 |
3,850,077 |
-8,131 |
Hover/Click |
Jun22 |
220111 |
128~075 |
128~100 |
127~290 |
128~085 |
+0~080 |
92 |
680 |
-12 |
Hover/Click |
Sep22 |
220111 |
128~085 |
128~085 |
128~085 |
128~085 |
+0~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,964,608 |
3,850,757 |
-8,143 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
119~202 |
119~236 |
119~132 |
119~224 |
+0~044 |
1,102,805 |
3,792,053 |
+25,821 |
Hover/Click |
Jun22 |
220111 |
119~224 |
119~224 |
119~224 |
119~224 |
+0~044 |
|
|
|
Hover/Click |
Sep22 |
220111 |
119~224 |
119~224 |
119~224 |
119~224 |
+0~044 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,102,805 |
3,792,053 |
+25,821 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
108~237 |
108~252 |
108~207 |
108~240 |
+0~004 |
530,352 |
2,014,820 |
+32,572 |
Hover/Click |
Jun22 |
220111 |
108~240 |
108~240 |
108~240 |
108~240 |
+0~004 |
|
|
|
Hover/Click |
Sep22 |
220111 |
108~240 |
108~240 |
108~240 |
108~240 |
+0~004 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
530,352 |
2,014,820 |
+32,572 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
99.590 |
99.600 |
99.570 |
99.590 |
unch |
193,905 |
1,020,235 |
-5,978 |
|
Jun22 |
220111 |
99.300 |
99.325 |
99.280 |
99.305 |
+0.005 |
211,233 |
979,649 |
+10,435 |
|
Sep22 |
220111 |
99.055 |
99.085 |
99.020 |
99.060 |
+0.005 |
189,813 |
691,265 |
-8,638 |
|
Dec22 |
220111 |
98.780 |
98.820 |
98.740 |
98.790 |
+0.010 |
293,177 |
1,274,003 |
+5,802 |
|
Mar23 |
220111 |
98.580 |
98.620 |
98.525 |
98.590 |
+0.015 |
237,774 |
978,380 |
-10,108 |
|
Jun23 |
220111 |
98.370 |
98.420 |
98.305 |
98.390 |
+0.025 |
193,226 |
759,246 |
-3,076 |
|
Sep23 |
220111 |
98.205 |
98.255 |
98.145 |
98.230 |
+0.030 |
160,673 |
749,217 |
+1,110 |
|
Dec23 |
220111 |
98.105 |
98.145 |
98.040 |
98.130 |
+0.035 |
202,885 |
1,146,223 |
+7,772 |
|
Mar24 |
220111 |
98.045 |
98.090 |
97.995 |
98.080 |
+0.040 |
149,023 |
474,082 |
+5,900 |
|
Jun24 |
220111 |
98.010 |
98.060 |
97.970 |
98.055 |
+0.055 |
99,555 |
489,508 |
+3,838 |
|
Sep24 |
220111 |
97.980 |
98.035 |
97.940 |
98.030 |
+0.065 |
76,626 |
375,426 |
-1,301 |
|
Dec24 |
220111 |
97.950 |
98.015 |
97.915 |
98.005 |
+0.070 |
118,589 |
749,614 |
-4,771 |
|
Mar25 |
220111 |
97.955 |
98.015 |
97.925 |
98.005 |
+0.065 |
64,396 |
310,857 |
+5,590 |
|
Jun25 |
220111 |
97.960 |
98.010 |
97.930 |
98.005 |
+0.065 |
38,226 |
162,623 |
+3,478 |
|
Sep25 |
220111 |
97.960 |
98.005 |
97.930 |
98.000 |
+0.065 |
37,378 |
139,081 |
+2,679 |
|
Dec25 |
220111 |
97.945 |
97.985 |
97.920 |
97.980 |
+0.060 |
33,363 |
176,449 |
-53 |
|
Mar26 |
220111 |
97.940 |
97.970 |
97.915 |
97.965 |
+0.055 |
26,920 |
80,616 |
+2,704 |
|
Jun26 |
220111 |
97.905 |
97.945 |
97.895 |
97.940 |
+0.050 |
21,847 |
68,859 |
+514 |
|
Total Volume and Open Interest |
2,456,664 |
11,334,475 |
+25,996 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220111 |
189~16 |
190~17 |
189~06 |
190~07 |
+1~08 |
184,581 |
1,237,603 |
+4,277 |
|
Jun22 |
220111 |
190~30 |
190~30 |
190~30 |
190~30 |
+1~11 |
|
|
|
|
Sep22 |
220111 |
190~30 |
190~30 |
190~30 |
190~30 |
+1~11 |
|
|
|
|
Total Volume and Open Interest |
184,581 |
1,237,603 |
+4,277 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220111 |
143~005 |
143~115 |
142~245 |
143~070 |
+0~135 |
409,217 |
1,401,581 |
+5,029 |
|
Jun22 |
220111 |
142~050 |
142~050 |
142~050 |
142~050 |
+0~135 |
|
|
|
|
Sep22 |
220111 |
142~050 |
142~050 |
142~050 |
142~050 |
+0~135 |
|
|
|
|
Total Volume and Open Interest |
409,217 |
1,401,581 |
+5,029 |
|
30 Day Federal Funds(CBOT) |
Jan22 |
220111 |
99.918 |
99.920 |
99.918 |
99.918 |
+0.003 |
24,979 |
140,879 |
+1,014 |
|
Feb22 |
220111 |
99.895 |
99.910 |
99.895 |
99.905 |
+0.010 |
67,953 |
205,220 |
+29,314 |
|
Mar22 |
220111 |
99.805 |
99.810 |
99.795 |
99.805 |
+0.005 |
19,624 |
69,077 |
+2,683 |
|
Apr22 |
220111 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.005 |
93,332 |
185,721 |
+10,697 |
|
May22 |
220111 |
99.605 |
99.615 |
99.595 |
99.610 |
+0.005 |
67,661 |
152,857 |
+10,770 |
|
Jun22 |
220111 |
99.520 |
99.530 |
99.505 |
99.520 |
+0.005 |
23,161 |
49,674 |
+4,809 |
|
Total Volume and Open Interest |
448,293 |
1,445,017 |
+72,454 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
220111 |
150.83 |
151.04 |
150.72 |
150.76 |
-0.05 |
2,031 |
14,902 |
-770 |
Hover/Click |
Jun22 |
220111 |
150.76 |
150.76 |
150.76 |
150.76 |
-0.05 |
|
|
|
Hover/Click |
Sep22 |
220111 |
150.76 |
150.76 |
150.76 |
150.76 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,031 |
14,902 |
-770 |
|
Euro-Buxl(EUREX) |
Mar22 |
220111 |
203.32 |
203.98 |
202.16 |
202.74 |
-0.28 |
61,112 |
331,224 |
-7,123 |
|
Jun22 |
220111 |
201.04 |
201.04 |
201.04 |
201.04 |
-0.28 |
0 |
74 |
-1 |
|
Sep22 |
220111 |
222.74 |
222.74 |
222.74 |
222.74 |
-0.28 |
|
|
|
|
Total Volume and Open Interest |
61,112 |
331,298 |
-7,124 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
220111 |
169.92 |
170.20 |
169.57 |
169.79 |
-0.17 |
613,339 |
1,447,809 |
-24,477 |
Hover/Click |
Jun22 |
220111 |
166.95 |
166.95 |
166.77 |
166.93 |
-0.16 |
4 |
127 |
-11 |
Hover/Click |
Sep22 |
220111 |
169.05 |
169.05 |
169.05 |
169.05 |
-0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
613,343 |
1,447,936 |
-24,488 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
220111 |
132.76 |
132.85 |
132.62 |
132.70 |
-0.13 |
393,747 |
1,515,494 |
+7,429 |
Hover/Click |
Jun22 |
220111 |
133.03 |
133.03 |
133.03 |
133.03 |
-0.04 |
0 |
15 |
+0 |
Hover/Click |
Sep22 |
220111 |
135.49 |
135.49 |
135.49 |
135.49 |
-0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
393,747 |
1,515,509 |
+7,429 |
|
Euro-Schatz(EUREX) |
Mar22 |
220111 |
111.97 |
111.98 |
111.93 |
111.95 |
-0.04 |
257,810 |
1,343,573 |
-2,613 |
|
Jun22 |
220111 |
111.85 |
111.85 |
111.85 |
111.85 |
-0.04 |
0 |
10 |
+0 |
|
Sep22 |
220111 |
112.90 |
112.90 |
112.90 |
112.90 |
-0.08 |
|
|
|
|
Total Volume and Open Interest |
257,810 |
1,343,583 |
-2,613 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220111 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
1,103 |
+0 |
|
Jun22 |
220111 |
100.495 |
100.495 |
100.495 |
100.495 |
-0.010 |
0 |
600 |
+0 |
|
Sep22 |
220111 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.015 |
0 |
1,177 |
+0 |
|
Total Volume and Open Interest |
5 |
3,714 |
+5 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220111 |
122~27 |
123~07 |
122~27 |
123~03 |
+0~05 |
188,833 |
782,782 |
+9,400 |
Hover/Click |
Jun22 |
220111 |
125~07 |
125~07 |
125~07 |
125~07 |
+0~05 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
188,834 |
782,783 |
+9,400 |
|
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 |
220111 |
100.540 |
100.540 |
100.535 |
100.540 |
-0.005 |
55,172 |
353,115 |
-13,664 |
|
Jun22 |
220111 |
100.500 |
100.505 |
100.485 |
100.490 |
-0.015 |
26,151 |
386,412 |
+1,413 |
|
Sep22 |
220111 |
100.410 |
100.415 |
100.390 |
100.400 |
-0.015 |
31,519 |
500,532 |
+5,499 |
|
Total Volume and Open Interest |
630,514 |
4,170,427 |
+6,566 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220111 |
99.83 |
99.84 |
99.82 |
99.83 |
unch |
4,959 |
221,106 |
+1,215 |
|
Jun22 |
220111 |
99.53 |
99.54 |
99.52 |
99.54 |
unch |
3,639 |
193,158 |
-555 |
|
Sep22 |
220111 |
99.22 |
99.22 |
99.21 |
99.22 |
unch |
4,913 |
152,433 |
-1,178 |
|
Dec22 |
220111 |
98.91 |
98.91 |
98.88 |
98.90 |
-0.01 |
3,663 |
151,841 |
+412 |
|
Mar23 |
220111 |
98.59 |
98.59 |
98.56 |
98.58 |
-0.01 |
2,294 |
101,118 |
+567 |
|
Jun23 |
220111 |
98.33 |
98.34 |
98.32 |
98.33 |
-0.01 |
3,199 |
68,393 |
-532 |
|
Sep23 |
220111 |
98.13 |
98.14 |
98.12 |
98.14 |
unch |
856 |
60,396 |
-730 |
|
Dec23 |
220111 |
98.02 |
98.04 |
98.02 |
98.03 |
+0.01 |
1,967 |
19,310 |
+1,224 |
|
Mar24 |
220111 |
97.91 |
97.93 |
97.91 |
97.93 |
+0.01 |
1 |
871 |
+1 |
|
Jun24 |
220111 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.01 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
25,491 |
968,930 |
+424 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220111 |
98.05 |
98.09 |
98.04 |
98.08 |
+0.03 |
135,740 |
1,097,146 |
+641 |
|
Jun22 |
220111 |
98.08 |
98.08 |
98.08 |
98.08 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
135,740 |
1,097,146 |
+641 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220111 |
98.71 |
98.75 |
98.71 |
98.74 |
+0.02 |
78,413 |
822,832 |
-6,207 |
|
Jun22 |
220111 |
98.74 |
98.74 |
98.74 |
98.74 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
78,413 |
822,832 |
-6,207 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb22 |
220111 |
1801.3 |
1823.1 |
1799.7 |
1818.5 |
+19.7 |
238,931 |
321,345 |
-33,438 |
Hover/Click |
Apr22 |
220111 |
1803.7 |
1825.5 |
1802.3 |
1821.0 |
+19.7 |
71,890 |
124,428 |
+28,905 |
Hover/Click |
Jun22 |
220111 |
1805.3 |
1827.0 |
1805.3 |
1822.9 |
+19.6 |
9,798 |
31,566 |
+1,759 |
Hover/Click |
Aug22 |
220111 |
1811.0 |
1829.0 |
1809.1 |
1824.6 |
+19.5 |
4,054 |
15,161 |
+1,098 |
Hover/Click |
Oct22 |
220111 |
1826.9 |
1830.6 |
1826.6 |
1826.6 |
+19.5 |
521 |
5,349 |
+215 |
Hover/Click |
Dec22 |
220111 |
1814.8 |
1833.0 |
1812.8 |
1829.1 |
+19.4 |
1,601 |
15,363 |
+565 |
Hover/Click |
Feb23 |
220111 |
1830.1 |
1831.9 |
1830.1 |
1831.9 |
+19.3 |
152 |
2,141 |
+142 |
Hover/Click |
Apr23 |
220111 |
1835.1 |
1835.1 |
1835.1 |
1835.1 |
+19.3 |
2 |
30 |
+2 |
Hover/Click |
Jun23 |
220111 |
1838.5 |
1838.5 |
1838.5 |
1838.5 |
+19.3 |
0 |
107 |
+0 |
Hover/Click |
Aug23 |
220111 |
1842.3 |
1842.3 |
1842.3 |
1842.3 |
+19.3 |
|
|
|
Hover/Click |
Oct23 |
220111 |
1845.4 |
1845.4 |
1845.4 |
1845.4 |
+19.3 |
|
|
|
Hover/Click |
Dec23 |
220111 |
1848.6 |
1848.6 |
1848.6 |
1848.6 |
+19.3 |
0 |
187 |
+0 |
Hover/Click |
Total Volume and Open Interest |
329,226 |
517,581 |
-272 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220111 |
2250.0 |
2286.0 |
2248.0 |
2281.2 |
+35.0 |
57,758 |
114,587 |
-385 |
Hover/Click |
May22 |
220111 |
2252.5 |
2289.0 |
2252.0 |
2284.8 |
+35.1 |
4,616 |
13,891 |
+1,816 |
Hover/Click |
Jul22 |
220111 |
2260.0 |
2292.0 |
2257.5 |
2288.9 |
+35.1 |
1,164 |
6,642 |
-1 |
Hover/Click |
Sep22 |
220111 |
2261.0 |
2295.0 |
2261.0 |
2293.8 |
+35.5 |
502 |
2,533 |
+176 |
Hover/Click |
Dec22 |
220111 |
2275.0 |
2304.0 |
2270.0 |
2301.7 |
+35.4 |
94 |
2,670 |
+14 |
Hover/Click |
Mar23 |
220111 |
2310.9 |
2310.9 |
2310.9 |
2310.9 |
+35.2 |
0 |
230 |
+0 |
Hover/Click |
May23 |
220111 |
2315.9 |
2315.9 |
2315.9 |
2315.9 |
+35.2 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
64,332 |
141,936 |
+1,603 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan22 |
220111 |
947.5 |
973.8 |
947.5 |
973.8 |
+39.4 |
6 |
782 |
-3 |
Hover/Click |
Apr22 |
220111 |
936.3 |
975.0 |
935.1 |
973.2 |
+39.6 |
12,724 |
55,497 |
+390 |
Hover/Click |
Jul22 |
220111 |
941.0 |
973.8 |
936.5 |
973.8 |
+39.5 |
275 |
1,876 |
+69 |
Hover/Click |
Oct22 |
220111 |
946.8 |
975.5 |
946.8 |
975.5 |
+39.5 |
111 |
284 |
+59 |
Hover/Click |
Total Volume and Open Interest |
13,129 |
58,547 |
+514 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220111 |
1909.50 |
1937.00 |
1851.00 |
1922.10 |
+12.90 |
1,347 |
9,084 |
-46 |
Hover/Click |
Jun22 |
220111 |
1923.50 |
1937.00 |
1857.50 |
1922.10 |
+12.90 |
23 |
133 |
-2 |
Hover/Click |
Sep22 |
220111 |
1928.70 |
1928.70 |
1928.70 |
1928.70 |
+12.90 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,370 |
9,220 |
-48 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220111 |
437.20 |
443.85 |
436.60 |
442.90 |
+7.70 |
46,403 |
111,153 |
-173 |
Hover/Click |
May22 |
220111 |
437.60 |
443.50 |
436.50 |
442.70 |
+7.65 |
9,998 |
30,337 |
-384 |
Hover/Click |
Jul22 |
220111 |
437.75 |
443.10 |
436.50 |
442.30 |
+7.50 |
5,136 |
19,176 |
-132 |
Hover/Click |
Sep22 |
220111 |
438.70 |
442.00 |
436.00 |
441.55 |
+7.25 |
3,966 |
12,493 |
+1,258 |
Hover/Click |
Dec22 |
220111 |
434.30 |
439.95 |
434.30 |
439.80 |
+6.95 |
1,069 |
4,549 |
+473 |
Hover/Click |
Total Volume and Open Interest |
67,733 |
188,451 |
+1,104 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220111 |
35948 |
36153 |
35641 |
36128 |
+176 |
218,010 |
95,512 |
-1,094 |
Hover/Click |
Jun22 |
220111 |
35860 |
36065 |
35564 |
36039 |
+174 |
70 |
203 |
+17 |
Hover/Click |
Sep22 |
220111 |
35964 |
35964 |
35580 |
35964 |
+166 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
220111 |
35860 |
35860 |
35860 |
35860 |
+165 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
218,080 |
95,716 |
-1,077 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
4663.50 |
4707.50 |
4627.25 |
4705.00 |
+42.75 |
1,618,440 |
2,248,922 |
+4,532 |
Hover/Click |
Jun22 |
220111 |
4656.25 |
4699.00 |
4620.00 |
4697.25 |
+42.75 |
734 |
50,887 |
+71 |
Hover/Click |
Sep22 |
220111 |
4668.00 |
4692.00 |
4618.25 |
4690.00 |
+38.75 |
8 |
136 |
-6 |
Hover/Click |
Dec22 |
220111 |
4691.00 |
4691.00 |
4637.50 |
4691.00 |
+39.75 |
4 |
7,420 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,619,186 |
2,308,284 |
+4,599 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
15622.25 |
15839.50 |
15475.00 |
15831.00 |
+223.00 |
704,406 |
217,564 |
-2,506 |
Hover/Click |
Jun22 |
220111 |
15601.50 |
15833.75 |
15475.25 |
15828.00 |
+223.75 |
1,994 |
1,264 |
+63 |
Hover/Click |
Sep22 |
220111 |
15695.00 |
15841.75 |
15490.00 |
15836.75 |
+218.50 |
8 |
28 |
+0 |
Hover/Click |
Total Volume and Open Interest |
706,408 |
218,874 |
-2,443 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220111 |
2777.60 |
2803.70 |
2748.90 |
2801.50 |
+26.10 |
20,400 |
42,089 |
+1,538 |
Hover/Click |
Jun22 |
220111 |
2811.50 |
2811.50 |
2761.10 |
2811.50 |
+26.10 |
|
|
|
Hover/Click |
Sep22 |
220111 |
2820.70 |
2820.70 |
2820.70 |
2820.70 |
+23.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
20,400 |
42,089 |
+1,538 |
|
Volatility Index(CBOE) |
Jan22 |
220111 |
20.05 |
20.85 |
18.90 |
18.95 |
-0.95 |
76,132 |
77,551 |
-13,889 |
|
Feb22 |
220111 |
21.72 |
22.40 |
20.90 |
20.99 |
-0.71 |
82,425 |
118,824 |
+10,557 |
|
Mar22 |
220111 |
23.15 |
23.60 |
22.45 |
22.55 |
-0.55 |
19,322 |
42,986 |
-121 |
|
Apr22 |
220111 |
24.26 |
24.66 |
23.72 |
23.86 |
-0.39 |
8,352 |
23,498 |
+252 |
|
Total Volume and Open Interest |
196,393 |
302,518 |
-2,418 |
|
S & P 600(CME) |
Mar22 |
220111 |
1389.00 |
1389.00 |
1389.00 |
1389.00 |
+8.90 |
|
|
|
|
Jun22 |
220111 |
1389.90 |
1389.90 |
1389.90 |
1389.90 |
+8.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220111 |
2168.50 |
2194.00 |
2144.50 |
2190.40 |
+22.40 |
230,479 |
464,091 |
+4,522 |
Hover/Click |
Jun22 |
220111 |
2167.60 |
2190.90 |
2143.10 |
2188.00 |
+22.10 |
111 |
321 |
-13 |
Hover/Click |
Sep22 |
220111 |
2187.00 |
2187.00 |
2148.80 |
2187.00 |
+22.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
230,590 |
464,413 |
+4,509 |
|
Nikkei 225(CME) |
Mar22 |
220111 |
28225 |
28500 |
28105 |
28490 |
+260 |
7,131 |
15,765 |
-81 |
|
Jun22 |
220111 |
28130 |
28265 |
27965 |
28260 |
+170 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
7,131 |
15,785 |
-81 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
220111 |
28490 |
28560 |
27855 |
28140 |
-340 |
55,113 |
91,414 |
+479 |
|
Jun22 |
220111 |
27875 |
27920 |
27875 |
27920 |
-340 |
12 |
3,015 |
-1 |
|
Sep22 |
220111 |
27875 |
27875 |
27875 |
27875 |
-340 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
55,129 |
120,866 |
+478 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
220111 |
28295 |
28460 |
28060 |
28150 |
-300 |
660,815 |
292,309 |
+16,276 |
|
Jun22 |
220111 |
28240 |
28240 |
27820 |
27890 |
-370 |
9,679 |
6,580 |
-326 |
|
Sep22 |
220111 |
28170 |
28170 |
27775 |
27850 |
-350 |
72 |
382 |
+12 |
|
Total Volume and Open Interest |
352,498 |
360,828 |
+13,510 |
|
Nikkei 225(JPX) |
Mar22 |
220111 |
28300 |
28460 |
28060 |
28150 |
-300 |
49,578 |
196,725 |
+6,871 |
|
Jun22 |
220111 |
28050 |
28210 |
27830 |
27890 |
-290 |
339 |
9,821 |
+35 |
|
Sep22 |
220111 |
28170 |
28170 |
27850 |
27850 |
-300 |
22 |
1,349 |
+19 |
|
Total Volume and Open Interest |
49,946 |
257,159 |
+6,932 |
|
Nikkei 225(CME) Yen |
Mar22 |
220111 |
28180 |
28460 |
28060 |
28455 |
+270 |
31,314 |
42,994 |
-1,014 |
|
Jun22 |
220111 |
28205 |
28205 |
27845 |
28205 |
+260 |
3 |
5 |
+0 |
|
Sep22 |
220111 |
28125 |
28125 |
28125 |
28125 |
+215 |
|
|
|
|
Total Volume and Open Interest |
31,317 |
43,051 |
-1,014 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220111 |
28460 |
28460 |
28460 |
28460 |
+270 |
|
|
|
|
Jun22 |
220111 |
28210 |
28210 |
28210 |
28210 |
+260 |
|
|
|
|
Sep22 |
220111 |
28130 |
28130 |
28130 |
28130 |
+220 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan22 |
220111 |
7172.0 |
7226.0 |
7152.5 |
7180.5 |
+68.0 |
50,506 |
233,864 |
+0 |
|
Feb22 |
220111 |
7168.0 |
7219.0 |
7153.0 |
7176.5 |
+68.5 |
19 |
95 |
+0 |
|
Mar22 |
220111 |
7200.0 |
7216.5 |
7163.0 |
7173.0 |
+68.0 |
27 |
6,302 |
+0 |
|
Jun22 |
220111 |
7028.0 |
7028.0 |
7028.0 |
7028.0 |
+68.0 |
1 |
3 |
+0 |
|
Sep22 |
220111 |
7003.5 |
7003.5 |
7003.5 |
7003.5 |
+68.0 |
|
|
|
|
Dec22 |
220111 |
6975.5 |
6975.5 |
6975.5 |
6975.5 |
+68.0 |
0 |
14,501 |
+0 |
|
Total Volume and Open Interest |
50,553 |
254,766 |
-3 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan22 |
220111 |
23670 |
23852 |
23453 |
23703 |
+31 |
141,239 |
112,219 |
-541 |
|
Feb22 |
220111 |
23683 |
23824 |
23450 |
23683 |
+25 |
969 |
949 |
+259 |
|
Mar22 |
220111 |
23617 |
23754 |
23400 |
23618 |
+29 |
195 |
7,435 |
-83 |
|
Total Volume and Open Interest |
142,666 |
126,913 |
-165 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220111 |
15857.0 |
15995.0 |
15814.0 |
15929.0 |
+128.0 |
73,086 |
72,319 |
-3,271 |
|
Jun22 |
220111 |
15951.0 |
15976.0 |
15951.0 |
15964.0 |
+127.0 |
34 |
4,705 |
+1 |
|
Sep22 |
220111 |
15940.0 |
15940.0 |
15940.0 |
15940.0 |
+127.0 |
|
|
|
|
Total Volume and Open Interest |
73,120 |
77,024 |
-3,270 |
|
Mini-DAX(EUREX) |
Mar22 |
220111 |
15869.0 |
15991.0 |
15814.0 |
15929.0 |
+128.0 |
43,897 |
13,816 |
-598 |
|
Jun22 |
220111 |
15939.0 |
16016.0 |
15886.0 |
15964.0 |
+127.0 |
15 |
45 |
+3 |
|
Sep22 |
220111 |
15940.0 |
15940.0 |
15940.0 |
15940.0 |
+127.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
43,912 |
13,862 |
-595 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220111 |
4270 |
4297 |
4245 |
4270 |
+30 |
651,510 |
2,786,851 |
+2,966 |
|
Jun22 |
220111 |
4180 |
4218 |
4175 |
4193 |
+30 |
36,391 |
79,273 |
+32,134 |
|
Sep22 |
220111 |
4177 |
4177 |
4177 |
4177 |
+30 |
0 |
11,042 |
+0 |
|
Total Volume and Open Interest |
687,901 |
2,897,574 |
+35,100 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220111 |
12526 |
12657 |
12519 |
12601 |
+126 |
25,774 |
153,399 |
+1,705 |
|
Jun22 |
220111 |
12453 |
12464 |
12420 |
12423 |
+126 |
225 |
10,221 |
+658 |
|
Sep22 |
220111 |
12394 |
12394 |
12394 |
12394 |
+126 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
25,999 |
163,624 |
+2,363 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220111 |
7425.00 |
7464.50 |
7398.00 |
7430.00 |
+34.50 |
85,926 |
605,473 |
+1,863 |
|
Jun22 |
220111 |
7363.50 |
7369.50 |
7363.50 |
7369.50 |
+34.50 |
1 |
203 |
+1 |
|
Sep22 |
220111 |
7318.50 |
7318.50 |
7318.50 |
7318.50 |
+34.50 |
21 |
134 |
+0 |
|
Total Volume and Open Interest |
85,948 |
605,810 |
+1,864 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220111 |
7340.0 |
7348.0 |
7233.0 |
7293.0 |
-46.0 |
47,342 |
233,617 |
-6,712 |
|
Jun22 |
220111 |
7277.0 |
7277.0 |
7277.0 |
7277.0 |
-46.0 |
1 |
1 |
+1 |
|
Sep22 |
220111 |
7211.0 |
7211.0 |
7211.0 |
7211.0 |
-46.0 |
|
|
|
|
Total Volume and Open Interest |
48,221 |
234,777 |
-6,604 |
|
FTSE MIB(ISE) |
Mar22 |
220111 |
27390.00 |
27530.00 |
27310.00 |
27404.00 |
+149.00 |
19,111 |
86,595 |
-2,982 |
|
Jun22 |
220111 |
26875.00 |
26945.00 |
26815.00 |
26834.00 |
+149.00 |
17 |
531 |
+10 |
|
Sep22 |
220111 |
26647.00 |
26647.00 |
26647.00 |
26647.00 |
+139.00 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
19,128 |
87,131 |
-2,972 |
|
KOSPI 200(KFE) |
Mar22 |
220111 |
387.70 |
390.00 |
386.00 |
388.30 |
+1.60 |
241,863 |
251,752 |
-6,404 |
|
Jun22 |
220111 |
387.85 |
390.00 |
386.40 |
388.60 |
+1.65 |
312 |
10,223 |
+21 |
|
Sep22 |
220111 |
388.50 |
388.50 |
388.50 |
388.50 |
+1.25 |
0 |
787 |
+0 |
|
Total Volume and Open Interest |
242,175 |
281,094 |
-6,383 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan22 |
220111 |
578.25 |
591.10 |
578.20 |
589.15 |
+13.60 |
150 |
1,255 |
-146 |
|
Feb22 |
220111 |
577.80 |
587.55 |
576.15 |
586.90 |
+8.10 |
149 |
167 |
+147 |
|
Mar22 |
220111 |
589.40 |
589.40 |
589.40 |
589.40 |
+13.10 |
|
|
|
|
Total Volume and Open Interest |
299 |
1,422 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|