|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed January 12, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220112 |
1373.50 |
1391.75 |
1370.00 |
1391.25 |
+14.50 |
73 |
205 |
-128 |
Hover/Click |
|
Mar22 |
220112 |
1384.75 |
1401.00 |
1366.50 |
1399.25 |
+12.75 |
120,554 |
304,999 |
-6,884 |
Hover/Click |
|
May22 |
220112 |
1393.75 |
1409.25 |
1376.00 |
1408.25 |
+12.75 |
42,622 |
112,865 |
+5,491 |
Hover/Click |
|
Jul22 |
220112 |
1398.75 |
1414.00 |
1381.00 |
1413.75 |
+12.75 |
31,193 |
90,881 |
+4,738 |
Hover/Click |
|
Aug22 |
220112 |
1374.50 |
1391.00 |
1359.25 |
1390.75 |
+12.25 |
1,605 |
10,283 |
+119 |
Hover/Click |
|
Sep22 |
220112 |
1325.00 |
1340.75 |
1308.00 |
1340.00 |
+12.50 |
1,549 |
6,047 |
+30 |
Hover/Click |
|
Nov22 |
220112 |
1295.00 |
1313.00 |
1280.00 |
1312.50 |
+12.50 |
17,432 |
96,655 |
+2,308 |
Hover/Click |
|
Jan23 |
220112 |
1298.00 |
1312.75 |
1280.50 |
1312.50 |
+11.75 |
2,018 |
14,633 |
+82 |
Hover/Click |
|
Mar23 |
220112 |
1285.75 |
1298.50 |
1266.50 |
1298.00 |
+11.50 |
1,545 |
26,427 |
+75 |
Hover/Click |
|
May23 |
220112 |
1279.75 |
1291.75 |
1262.75 |
1291.50 |
+11.25 |
811 |
6,856 |
-13 |
Hover/Click |
|
Jul23 |
220112 |
1276.50 |
1293.00 |
1267.75 |
1293.00 |
+11.00 |
242 |
1,567 |
+14 |
Hover/Click |
|
Aug23 |
220112 |
1283.50 |
1283.50 |
1283.50 |
1283.50 |
+10.50 |
0 |
77 |
+0 |
Hover/Click |
|
Sep23 |
220112 |
1263.50 |
1263.50 |
1263.50 |
1263.50 |
+10.50 |
0 |
161 |
+0 |
Hover/Click |
|
Nov23 |
220112 |
1228.50 |
1247.00 |
1225.00 |
1247.00 |
+13.25 |
327 |
4,127 |
+178 |
Hover/Click |
| Total Volume and Open Interest |
219,971 |
675,878 |
+6,010 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220112 |
425.10 |
431.00 |
420.80 |
431.00 |
+3.70 |
160 |
327 |
-151 |
Hover/Click |
|
Mar22 |
220112 |
413.10 |
418.40 |
408.50 |
416.20 |
+3.10 |
66,036 |
187,454 |
-3,837 |
Hover/Click |
|
May22 |
220112 |
410.40 |
415.10 |
406.50 |
414.20 |
+3.70 |
30,506 |
97,869 |
+1,415 |
Hover/Click |
|
Jul22 |
220112 |
410.20 |
414.10 |
406.00 |
413.70 |
+3.70 |
19,425 |
55,556 |
+2,477 |
Hover/Click |
|
Aug22 |
220112 |
404.50 |
407.90 |
400.60 |
407.70 |
+3.50 |
2,565 |
8,502 |
+85 |
Hover/Click |
|
Sep22 |
220112 |
393.60 |
397.30 |
389.90 |
397.10 |
+3.90 |
1,693 |
10,354 |
+205 |
Hover/Click |
|
Oct22 |
220112 |
379.80 |
385.20 |
377.80 |
384.80 |
+3.90 |
1,446 |
7,931 |
+195 |
Hover/Click |
|
Dec22 |
220112 |
379.00 |
383.40 |
375.90 |
383.00 |
+3.90 |
6,494 |
24,685 |
+1,118 |
Hover/Click |
|
Jan23 |
220112 |
372.60 |
379.70 |
372.40 |
379.50 |
+3.90 |
302 |
2,407 |
-1 |
Hover/Click |
|
Mar23 |
220112 |
366.00 |
372.70 |
365.20 |
372.70 |
+3.60 |
170 |
2,628 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
128,977 |
401,420 |
+1,547 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220112 |
58.92 |
59.37 |
58.53 |
59.28 |
+0.39 |
73 |
132 |
-64 |
Hover/Click |
|
Mar22 |
220112 |
58.86 |
59.62 |
57.89 |
59.37 |
+0.50 |
54,067 |
151,883 |
-2,446 |
Hover/Click |
|
May22 |
220112 |
58.95 |
59.65 |
58.03 |
59.45 |
+0.47 |
33,875 |
83,150 |
+2,237 |
Hover/Click |
|
Jul22 |
220112 |
58.88 |
59.61 |
58.05 |
59.44 |
+0.48 |
20,429 |
72,335 |
+3,903 |
Hover/Click |
|
Aug22 |
220112 |
58.52 |
59.23 |
57.71 |
59.07 |
+0.47 |
2,604 |
11,096 |
+227 |
Hover/Click |
|
Sep22 |
220112 |
58.09 |
58.75 |
57.32 |
58.67 |
+0.45 |
1,498 |
12,095 |
+88 |
Hover/Click |
|
Oct22 |
220112 |
57.74 |
58.39 |
56.98 |
58.30 |
+0.41 |
1,556 |
11,098 |
+287 |
Hover/Click |
|
Dec22 |
220112 |
57.70 |
58.26 |
56.79 |
58.16 |
+0.40 |
6,180 |
42,738 |
+522 |
Hover/Click |
|
Jan23 |
220112 |
57.55 |
58.07 |
56.68 |
57.97 |
+0.39 |
189 |
1,396 |
-12 |
Hover/Click |
|
Mar23 |
220112 |
57.28 |
57.77 |
56.36 |
57.69 |
+0.41 |
141 |
2,153 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
121,072 |
394,205 |
+4,868 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
220112 |
1034.6 |
1034.6 |
1034.6 |
1034.6 |
-13.4 |
|
|
|
Hover/Click |
|
Mar22 |
220112 |
1028.0 |
1030.0 |
1008.0 |
1014.7 |
-13.4 |
8,991 |
77,249 |
+515 |
Hover/Click |
|
May22 |
220112 |
999.6 |
1001.8 |
983.6 |
991.8 |
-7.8 |
3,624 |
50,271 |
-772 |
Hover/Click |
|
Jul22 |
220112 |
954.0 |
954.0 |
937.2 |
951.0 |
-0.3 |
741 |
23,317 |
+322 |
Hover/Click |
|
Nov22 |
220112 |
794.0 |
800.0 |
785.5 |
800.0 |
+7.3 |
410 |
19,534 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
13,766 |
173,309 |
+113 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
601.00 |
604.00 |
591.00 |
599.00 |
-2.00 |
135,265 |
684,517 |
-15,669 |
Hover/Click |
|
May22 |
220112 |
602.25 |
604.75 |
592.75 |
600.75 |
-1.75 |
52,339 |
276,503 |
+3,726 |
Hover/Click |
|
Jul22 |
220112 |
599.75 |
601.75 |
590.25 |
598.00 |
-2.00 |
27,940 |
218,776 |
+2,740 |
Hover/Click |
|
Sep22 |
220112 |
570.00 |
572.75 |
562.25 |
571.00 |
+0.25 |
11,999 |
86,221 |
+1,111 |
Hover/Click |
|
Dec22 |
220112 |
556.00 |
559.50 |
549.00 |
558.25 |
+0.75 |
20,495 |
205,000 |
+3,066 |
Hover/Click |
|
Mar23 |
220112 |
562.75 |
567.00 |
557.75 |
566.00 |
+0.75 |
2,191 |
13,559 |
+721 |
Hover/Click |
|
May23 |
220112 |
566.75 |
570.00 |
562.25 |
568.75 |
+0.50 |
220 |
1,470 |
+2 |
Hover/Click |
|
Jul23 |
220112 |
566.00 |
570.00 |
561.50 |
568.75 |
+1.00 |
696 |
7,862 |
+1 |
Hover/Click |
|
Sep23 |
220112 |
532.50 |
538.00 |
532.00 |
538.00 |
+5.25 |
66 |
449 |
+3 |
Hover/Click |
|
Dec23 |
220112 |
526.00 |
535.25 |
524.75 |
534.25 |
+6.75 |
3,765 |
10,936 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
255,074 |
1,506,924 |
-4,128 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
768.00 |
770.00 |
753.50 |
757.75 |
-12.50 |
46,681 |
173,719 |
-3,477 |
Hover/Click |
|
May22 |
220112 |
771.00 |
772.75 |
756.50 |
760.25 |
-13.00 |
16,715 |
52,816 |
+1,358 |
Hover/Click |
|
Jul22 |
220112 |
767.50 |
769.00 |
752.25 |
755.25 |
-14.00 |
11,857 |
74,654 |
+1,182 |
Hover/Click |
|
Sep22 |
220112 |
769.25 |
771.00 |
755.00 |
758.00 |
-13.25 |
2,885 |
22,637 |
+177 |
Hover/Click |
|
Dec22 |
220112 |
775.00 |
775.75 |
760.00 |
764.00 |
-12.75 |
2,554 |
34,827 |
+226 |
Hover/Click |
|
Mar23 |
220112 |
778.50 |
780.50 |
766.25 |
768.50 |
-12.75 |
788 |
5,932 |
-100 |
Hover/Click |
| Total Volume and Open Interest |
81,955 |
370,992 |
-564 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
790.75 |
793.50 |
775.25 |
778.00 |
-13.75 |
24,764 |
106,790 |
-2,396 |
Hover/Click |
|
May22 |
220112 |
790.00 |
792.75 |
775.50 |
779.00 |
-12.25 |
12,631 |
33,002 |
-56 |
Hover/Click |
|
Jul22 |
220112 |
788.00 |
790.25 |
774.75 |
779.00 |
-10.00 |
8,682 |
46,141 |
+1,305 |
Hover/Click |
|
Sep22 |
220112 |
790.75 |
793.00 |
779.50 |
782.25 |
-9.75 |
1,984 |
14,611 |
+50 |
Hover/Click |
|
Dec22 |
220112 |
797.00 |
799.75 |
786.00 |
789.00 |
-9.50 |
1,198 |
14,975 |
+343 |
Hover/Click |
|
Mar23 |
220112 |
789.75 |
792.00 |
789.75 |
792.00 |
-9.00 |
73 |
1,154 |
+14 |
Hover/Click |
|
May23 |
220112 |
785.00 |
785.00 |
783.25 |
783.25 |
-6.00 |
33 |
155 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
49,486 |
218,233 |
-732 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
928.50 |
933.00 |
914.50 |
920.50 |
-7.75 |
4,350 |
37,181 |
-1,499 |
Hover/Click |
|
May22 |
220112 |
926.00 |
929.50 |
912.75 |
918.25 |
-7.25 |
1,946 |
16,157 |
-232 |
Hover/Click |
|
Jul22 |
220112 |
920.75 |
922.00 |
909.75 |
914.50 |
-5.25 |
766 |
5,383 |
+112 |
Hover/Click |
|
Sep22 |
220112 |
887.00 |
892.00 |
880.50 |
887.00 |
-0.75 |
387 |
7,529 |
+8 |
Hover/Click |
|
Dec22 |
220112 |
881.25 |
884.00 |
877.00 |
881.75 |
-0.50 |
93 |
1,861 |
+40 |
Hover/Click |
|
Mar23 |
220112 |
878.00 |
878.00 |
878.00 |
878.00 |
unch |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,542 |
68,136 |
-1,571 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
657.25 |
658.25 |
642.50 |
646.00 |
-10.00 |
290 |
2,923 |
-23 |
Hover/Click |
|
May22 |
220112 |
627.25 |
628.00 |
618.00 |
620.00 |
-9.00 |
58 |
425 |
-7 |
Hover/Click |
|
Jul22 |
220112 |
591.25 |
591.25 |
582.00 |
585.00 |
-6.25 |
22 |
279 |
-13 |
Hover/Click |
|
Sep22 |
220112 |
524.75 |
525.75 |
522.50 |
524.00 |
-1.25 |
12 |
210 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
387 |
4,046 |
-46 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220112 |
14.06 |
14.06 |
14.06 |
14.06 |
+0.01 |
|
|
|
Hover/Click |
|
Mar22 |
220112 |
14.27 |
14.38 |
14.10 |
14.25 |
-0.01 |
533 |
7,259 |
+47 |
Hover/Click |
|
May22 |
220112 |
14.49 |
14.49 |
14.35 |
14.44 |
unch |
33 |
237 |
-2 |
Hover/Click |
|
Jul22 |
220112 |
14.55 |
14.55 |
14.50 |
14.55 |
-0.04 |
5 |
86 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
581 |
7,744 |
+51 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220112 |
137.750 |
137.850 |
136.400 |
136.580 |
-1.105 |
35,305 |
89,793 |
-12,051 |
Hover/Click |
|
Apr22 |
220112 |
141.350 |
141.750 |
140.330 |
140.535 |
-0.665 |
34,842 |
109,787 |
+1,359 |
Hover/Click |
|
Jun22 |
220112 |
137.000 |
137.200 |
136.075 |
136.250 |
-0.600 |
14,260 |
68,895 |
+1,437 |
Hover/Click |
|
Aug22 |
220112 |
136.435 |
136.650 |
135.785 |
135.985 |
-0.415 |
8,808 |
36,206 |
+2,311 |
Hover/Click |
|
Oct22 |
220112 |
140.450 |
140.580 |
139.935 |
140.200 |
-0.335 |
3,540 |
13,438 |
+812 |
Hover/Click |
|
Dec22 |
220112 |
144.080 |
144.300 |
143.800 |
144.080 |
-0.170 |
664 |
4,472 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
97,642 |
325,383 |
-6,144 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
220112 |
162.300 |
162.700 |
161.050 |
161.880 |
-0.200 |
1,159 |
3,499 |
-245 |
Hover/Click |
|
Mar22 |
220112 |
166.400 |
166.580 |
164.650 |
165.035 |
-1.315 |
5,226 |
20,629 |
+516 |
Hover/Click |
|
Apr22 |
220112 |
170.080 |
170.300 |
168.535 |
168.785 |
-1.345 |
2,245 |
6,801 |
+201 |
Hover/Click |
|
May22 |
220112 |
172.285 |
172.380 |
170.830 |
171.130 |
-1.155 |
1,435 |
5,311 |
+52 |
Hover/Click |
|
Aug22 |
220112 |
180.830 |
181.100 |
179.900 |
180.735 |
-0.300 |
720 |
5,606 |
+170 |
Hover/Click |
|
Sep22 |
220112 |
181.650 |
181.650 |
180.900 |
181.435 |
-0.445 |
142 |
1,097 |
-1 |
Hover/Click |
|
Oct22 |
220112 |
181.100 |
182.200 |
181.100 |
182.100 |
-0.135 |
127 |
541 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
11,101 |
43,733 |
+719 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220112 |
78.030 |
79.530 |
77.680 |
78.850 |
+1.000 |
32,542 |
54,223 |
-8,597 |
Hover/Click |
|
Apr22 |
220112 |
84.450 |
85.850 |
83.700 |
85.400 |
+1.200 |
26,545 |
70,186 |
+3,589 |
Hover/Click |
|
May22 |
220112 |
90.550 |
91.130 |
89.550 |
90.980 |
+1.200 |
105 |
1,710 |
-6 |
|
|
Jun22 |
220112 |
96.480 |
98.130 |
95.780 |
97.750 |
+1.470 |
9,480 |
34,494 |
-701 |
Hover/Click |
|
Jul22 |
220112 |
97.230 |
98.780 |
96.600 |
98.500 |
+1.420 |
4,631 |
15,306 |
-277 |
Hover/Click |
|
Aug22 |
220112 |
96.930 |
98.350 |
96.330 |
98.230 |
+1.380 |
6,189 |
20,900 |
+978 |
Hover/Click |
|
Oct22 |
220112 |
84.400 |
85.400 |
84.050 |
85.300 |
+0.770 |
2,499 |
13,354 |
+418 |
Hover/Click |
|
Dec22 |
220112 |
78.430 |
79.150 |
78.000 |
79.030 |
+0.700 |
652 |
4,794 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
82,797 |
215,938 |
-4,594 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan22 |
220112 |
20.37 |
20.47 |
20.31 |
20.38 |
+0.01 |
120 |
4,359 |
-22 |
Hover/Click |
|
Feb22 |
220112 |
21.83 |
22.82 |
21.83 |
22.63 |
+0.43 |
265 |
5,067 |
+30 |
Hover/Click |
|
Mar22 |
220112 |
21.55 |
22.70 |
21.55 |
22.38 |
+0.29 |
166 |
3,923 |
+49 |
Hover/Click |
|
Apr22 |
220112 |
21.53 |
22.19 |
21.40 |
21.98 |
+0.38 |
87 |
2,807 |
+2 |
Hover/Click |
|
May22 |
220112 |
21.15 |
21.70 |
21.08 |
21.50 |
+0.36 |
27 |
2,574 |
+6 |
Hover/Click |
|
Jun22 |
220112 |
21.00 |
21.50 |
20.93 |
21.30 |
+0.20 |
27 |
2,274 |
+10 |
Hover/Click |
|
Jul22 |
220112 |
20.84 |
21.34 |
20.84 |
21.34 |
+0.32 |
67 |
1,538 |
+39 |
Hover/Click |
|
Aug22 |
220112 |
20.99 |
21.25 |
20.96 |
21.20 |
+0.20 |
49 |
1,532 |
+11 |
Hover/Click |
|
Sep22 |
220112 |
20.79 |
21.20 |
20.79 |
21.10 |
+0.25 |
78 |
1,336 |
+37 |
Hover/Click |
|
Oct22 |
220112 |
20.70 |
21.00 |
20.70 |
20.89 |
+0.23 |
61 |
971 |
+38 |
Hover/Click |
|
Nov22 |
220112 |
20.40 |
20.67 |
20.40 |
20.67 |
+0.29 |
62 |
954 |
+35 |
Hover/Click |
|
Dec22 |
220112 |
20.00 |
20.25 |
19.92 |
20.20 |
+0.30 |
43 |
997 |
+23 |
Hover/Click |
|
Jan23 |
220112 |
19.48 |
19.53 |
19.48 |
19.53 |
+0.17 |
7 |
234 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,076 |
29,041 |
+273 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
2595 |
2610 |
2550 |
2559 |
-29 |
18,059 |
88,230 |
-1,957 |
Hover/Click |
|
May22 |
220112 |
2625 |
2640 |
2588 |
2596 |
-21 |
11,208 |
47,638 |
-1,013 |
Hover/Click |
|
Jul22 |
220112 |
2643 |
2651 |
2604 |
2611 |
-20 |
4,425 |
33,054 |
+461 |
Hover/Click |
|
Sep22 |
220112 |
2630 |
2650 |
2607 |
2614 |
-16 |
2,435 |
25,147 |
+494 |
Hover/Click |
|
Dec22 |
220112 |
2629 |
2636 |
2594 |
2602 |
-13 |
367 |
19,355 |
+122 |
Hover/Click |
|
Mar23 |
220112 |
2594 |
2615 |
2579 |
2583 |
-11 |
243 |
15,848 |
+26 |
Hover/Click |
|
May23 |
220112 |
2574 |
2574 |
2574 |
2574 |
-11 |
162 |
5,803 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
37,006 |
236,999 |
-1,903 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
238.25 |
244.90 |
238.00 |
240.85 |
+3.80 |
21,066 |
114,739 |
-530 |
Hover/Click |
|
May22 |
220112 |
237.70 |
244.55 |
237.70 |
240.65 |
+3.65 |
8,308 |
54,871 |
+580 |
Hover/Click |
|
Jul22 |
220112 |
236.90 |
243.55 |
236.90 |
239.75 |
+3.35 |
7,249 |
32,244 |
-982 |
Hover/Click |
|
Sep22 |
220112 |
235.70 |
242.55 |
235.70 |
238.80 |
+3.10 |
4,347 |
24,282 |
+348 |
Hover/Click |
|
Dec22 |
220112 |
234.90 |
240.85 |
234.90 |
237.20 |
+2.90 |
1,733 |
22,004 |
+153 |
Hover/Click |
|
Mar23 |
220112 |
234.75 |
240.00 |
234.75 |
236.35 |
+2.80 |
462 |
8,927 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
43,691 |
266,239 |
-257 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
146.00 |
146.00 |
143.75 |
144.90 |
-0.80 |
506 |
8,973 |
-107 |
Hover/Click |
|
May22 |
220112 |
141.70 |
142.00 |
140.30 |
141.90 |
+0.50 |
80 |
1,400 |
+5 |
Hover/Click |
|
Jul22 |
220112 |
143.00 |
143.85 |
142.00 |
143.85 |
+0.40 |
60 |
516 |
+45 |
Hover/Click |
|
Sep22 |
220112 |
144.00 |
144.00 |
144.00 |
144.00 |
+0.15 |
0 |
4 |
+0 |
Hover/Click |
|
Nov22 |
220112 |
145.00 |
145.00 |
145.00 |
145.00 |
+0.15 |
0 |
6 |
+0 |
Hover/Click |
|
Jan23 |
220112 |
145.45 |
145.45 |
145.45 |
145.45 |
+0.15 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
646 |
10,905 |
-477 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
18.19 |
18.47 |
18.15 |
18.34 |
+0.23 |
75,293 |
337,482 |
-2,590 |
Hover/Click |
|
May22 |
220112 |
17.93 |
18.17 |
17.86 |
18.08 |
+0.25 |
39,887 |
153,644 |
+870 |
Hover/Click |
|
Jul22 |
220112 |
17.73 |
17.95 |
17.69 |
17.90 |
+0.24 |
25,662 |
129,214 |
+2,480 |
Hover/Click |
|
Oct22 |
220112 |
17.69 |
17.89 |
17.67 |
17.80 |
+0.17 |
13,967 |
112,684 |
-347 |
Hover/Click |
|
Mar23 |
220112 |
17.83 |
18.01 |
17.82 |
17.92 |
+0.15 |
5,502 |
56,548 |
+728 |
Hover/Click |
|
May23 |
220112 |
17.13 |
17.26 |
17.13 |
17.19 |
+0.14 |
2,540 |
27,893 |
+28 |
Hover/Click |
|
Jul23 |
220112 |
16.65 |
16.79 |
16.65 |
16.72 |
+0.14 |
1,427 |
27,496 |
+173 |
Hover/Click |
|
Oct23 |
220112 |
16.42 |
16.50 |
16.42 |
16.45 |
+0.13 |
777 |
22,495 |
+207 |
Hover/Click |
| Total Volume and Open Interest |
165,499 |
882,465 |
+1,711 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
1725 |
1727 |
1703 |
1707 |
-11 |
6,933 |
63,895 |
-1,572 |
Hover/Click |
|
May22 |
220112 |
1750 |
1755 |
1736 |
1740 |
-6 |
2,851 |
42,301 |
+123 |
Hover/Click |
|
Jul22 |
220112 |
1749 |
1756 |
1739 |
1741 |
-6 |
1,229 |
35,508 |
+150 |
Hover/Click |
|
Sep22 |
220112 |
1742 |
1749 |
1734 |
1736 |
-6 |
784 |
41,835 |
+138 |
Hover/Click |
|
Dec22 |
220112 |
1738 |
1743 |
1729 |
1731 |
-6 |
1,170 |
50,676 |
-456 |
Hover/Click |
|
Mar23 |
220112 |
1725 |
1730 |
1718 |
1719 |
-6 |
411 |
24,370 |
-73 |
Hover/Click |
|
May23 |
220112 |
1726 |
1728 |
1717 |
1717 |
-5 |
233 |
8,275 |
+200 |
Hover/Click |
| Total Volume and Open Interest |
13,681 |
276,047 |
-1,450 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
490.70 |
504.90 |
490.70 |
503.30 |
+13.50 |
8,317 |
27,509 |
-457 |
Hover/Click |
|
May22 |
220112 |
484.40 |
493.70 |
484.30 |
492.40 |
+9.40 |
4,926 |
13,967 |
+662 |
Hover/Click |
|
Aug22 |
220112 |
476.80 |
485.90 |
476.80 |
483.90 |
+7.30 |
3,052 |
8,908 |
+357 |
Hover/Click |
|
Oct22 |
220112 |
473.60 |
479.60 |
473.30 |
477.20 |
+5.50 |
1,551 |
7,220 |
+216 |
Hover/Click |
|
Dec22 |
220112 |
475.20 |
479.70 |
474.60 |
477.60 |
+4.30 |
355 |
2,396 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
18,335 |
61,930 |
+985 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
115.90 |
118.99 |
115.70 |
117.64 |
+1.62 |
13,645 |
114,849 |
-2,517 |
Hover/Click |
|
May22 |
220112 |
113.87 |
115.90 |
113.78 |
114.98 |
+1.09 |
6,712 |
55,459 |
-386 |
Hover/Click |
|
Jul22 |
220112 |
111.48 |
113.04 |
111.25 |
112.51 |
+0.90 |
3,893 |
31,447 |
+1,277 |
Hover/Click |
|
Oct22 |
220112 |
101.98 |
101.98 |
101.98 |
101.98 |
+1.02 |
0 |
44 |
+0 |
Hover/Click |
|
Dec22 |
220112 |
95.00 |
96.50 |
94.75 |
96.34 |
+1.07 |
1,685 |
35,029 |
+256 |
Hover/Click |
|
Mar23 |
220112 |
91.50 |
92.82 |
91.49 |
92.75 |
+0.94 |
142 |
2,807 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
26,085 |
244,587 |
-1,356 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
220112 |
1219.2 |
1234.5 |
1200.0 |
1212.0 |
+7.1 |
39 |
234 |
-30 |
|
|
Mar22 |
220112 |
1266.5 |
1284.0 |
1266.5 |
1284.0 |
+45.0 |
359 |
1,821 |
+77 |
|
|
May22 |
220112 |
1164.0 |
1173.7 |
1164.0 |
1173.7 |
+45.0 |
75 |
282 |
+12 |
|
|
Jul22 |
220112 |
1093.7 |
1093.7 |
1090.0 |
1091.0 |
+38.7 |
8 |
80 |
+4 |
|
|
Sep22 |
220112 |
1050.0 |
1050.0 |
1050.0 |
1050.0 |
+25.0 |
0 |
62 |
+0 |
|
|
Nov22 |
220112 |
1050.0 |
1050.0 |
1050.0 |
1050.0 |
+25.0 |
0 |
21 |
+0 |
|
|
Jan23 |
220112 |
1050.0 |
1050.0 |
1050.0 |
1050.0 |
+25.0 |
|
|
|
|
| Total Volume and Open Interest |
481 |
2,500 |
+63 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb22 |
220112 |
81.38 |
83.10 |
81.17 |
82.64 |
+1.42 |
389,956 |
208,765 |
-30,196 |
Hover/Click |
|
Mar22 |
220112 |
80.71 |
82.41 |
80.55 |
82.02 |
+1.35 |
210,843 |
286,386 |
+10,401 |
Hover/Click |
|
Apr22 |
220112 |
80.05 |
81.55 |
79.80 |
81.18 |
+1.20 |
91,573 |
146,537 |
+18,172 |
Hover/Click |
|
May22 |
220112 |
79.25 |
80.71 |
79.08 |
80.34 |
+1.06 |
45,495 |
83,104 |
+3,802 |
Hover/Click |
|
Jun22 |
220112 |
78.54 |
79.87 |
78.35 |
79.50 |
+0.93 |
55,127 |
180,426 |
+4,373 |
Hover/Click |
|
Jul22 |
220112 |
77.87 |
79.06 |
77.63 |
78.69 |
+0.84 |
16,349 |
67,301 |
+1,453 |
Hover/Click |
|
Aug22 |
220112 |
77.02 |
78.25 |
76.90 |
77.89 |
+0.79 |
11,128 |
57,840 |
-891 |
Hover/Click |
|
Sep22 |
220112 |
76.32 |
77.50 |
76.17 |
77.10 |
+0.76 |
14,643 |
79,957 |
+1,030 |
Hover/Click |
|
Oct22 |
220112 |
75.71 |
76.69 |
75.52 |
76.33 |
+0.72 |
4,451 |
44,750 |
+307 |
Hover/Click |
|
Nov22 |
220112 |
75.04 |
75.96 |
74.77 |
75.61 |
+0.69 |
4,982 |
47,929 |
+2,051 |
Hover/Click |
|
Dec22 |
220112 |
74.21 |
75.30 |
73.99 |
74.91 |
+0.66 |
30,197 |
212,229 |
+2,125 |
Hover/Click |
|
Jan23 |
220112 |
73.75 |
74.54 |
73.44 |
74.21 |
+0.63 |
4,112 |
39,956 |
-251 |
Hover/Click |
|
Feb23 |
220112 |
73.09 |
73.54 |
73.09 |
73.54 |
+0.60 |
1,007 |
35,235 |
+510 |
Hover/Click |
|
Mar23 |
220112 |
72.30 |
72.91 |
72.23 |
72.91 |
+0.57 |
1,282 |
32,449 |
+46 |
Hover/Click |
|
Apr23 |
220112 |
72.04 |
72.31 |
72.04 |
72.31 |
+0.54 |
162 |
23,387 |
+41 |
Hover/Click |
|
May23 |
220112 |
71.75 |
71.75 |
71.75 |
71.75 |
+0.51 |
34 |
18,058 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
894,661 |
1,931,291 |
+12,866 |
|
| e-miNY Crude Oil(NYM) |
|
Feb22 |
220112 |
81.350 |
83.100 |
81.175 |
82.650 |
+1.425 |
16,930 |
1,992 |
-209 |
|
|
Mar22 |
220112 |
80.625 |
82.400 |
80.575 |
82.025 |
+1.350 |
1,461 |
1,486 |
+106 |
|
|
Apr22 |
220112 |
80.000 |
81.425 |
79.825 |
81.175 |
+1.200 |
91 |
190 |
+6 |
|
|
May22 |
220112 |
79.025 |
80.575 |
79.000 |
80.350 |
+1.075 |
10 |
64 |
-1 |
|
|
Jun22 |
220112 |
78.550 |
79.500 |
78.550 |
79.500 |
+0.925 |
2 |
171 |
+1 |
|
|
Jul22 |
220112 |
77.900 |
78.925 |
77.700 |
78.700 |
+0.850 |
8 |
27 |
+3 |
|
|
Aug22 |
220112 |
77.275 |
78.125 |
77.275 |
77.900 |
+0.800 |
1 |
4 |
+1 |
|
|
Sep22 |
220112 |
76.675 |
77.325 |
76.675 |
77.100 |
+0.750 |
1 |
9 |
+0 |
|
|
Oct22 |
220112 |
75.750 |
76.625 |
75.750 |
76.325 |
+0.725 |
0 |
8 |
+0 |
|
|
Nov22 |
220112 |
75.050 |
75.625 |
75.050 |
75.600 |
+0.675 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
18,516 |
4,217 |
-88 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb22 |
220112 |
256.38 |
261.33 |
256.02 |
259.42 |
+3.06 |
85,671 |
94,894 |
-2,296 |
Hover/Click |
|
Mar22 |
220112 |
251.93 |
255.91 |
251.57 |
254.37 |
+2.21 |
64,375 |
69,963 |
+4,546 |
Hover/Click |
|
Apr22 |
220112 |
246.89 |
250.42 |
246.74 |
249.19 |
+1.63 |
42,680 |
41,364 |
+2,661 |
Hover/Click |
|
May22 |
220112 |
244.36 |
247.22 |
243.75 |
246.19 |
+1.55 |
18,295 |
19,898 |
+1,421 |
Hover/Click |
|
Jun22 |
220112 |
242.61 |
245.25 |
241.96 |
244.28 |
+1.51 |
18,107 |
32,352 |
+611 |
Hover/Click |
|
Jul22 |
220112 |
241.30 |
243.99 |
240.83 |
243.05 |
+1.44 |
4,154 |
11,561 |
+251 |
Hover/Click |
|
Aug22 |
220112 |
240.20 |
243.09 |
240.03 |
242.16 |
+1.35 |
2,892 |
9,435 |
+686 |
Hover/Click |
|
Sep22 |
220112 |
239.80 |
242.51 |
239.56 |
241.59 |
+1.20 |
3,086 |
10,334 |
+316 |
Hover/Click |
|
Oct22 |
220112 |
240.33 |
241.50 |
239.80 |
241.06 |
+1.08 |
1,309 |
5,822 |
+399 |
Hover/Click |
|
Nov22 |
220112 |
239.89 |
240.90 |
239.50 |
240.50 |
+0.94 |
1,215 |
5,270 |
+111 |
Hover/Click |
|
Dec22 |
220112 |
238.38 |
240.74 |
238.12 |
239.88 |
+0.84 |
4,134 |
22,864 |
+642 |
Hover/Click |
|
Jan23 |
220112 |
238.90 |
239.21 |
238.46 |
239.21 |
+0.76 |
458 |
4,870 |
+87 |
Hover/Click |
|
Feb23 |
220112 |
237.95 |
237.95 |
237.95 |
237.95 |
+0.66 |
102 |
1,139 |
+26 |
Hover/Click |
|
Mar23 |
220112 |
236.15 |
236.15 |
236.15 |
236.15 |
+0.50 |
13 |
1,397 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
246,731 |
345,826 |
+9,474 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb22 |
220112 |
234.77 |
240.13 |
234.30 |
239.08 |
+3.34 |
61,550 |
96,971 |
-6,051 |
Hover/Click |
|
Mar22 |
220112 |
235.11 |
240.34 |
234.80 |
239.36 |
+3.29 |
49,516 |
72,732 |
+6,028 |
Hover/Click |
|
Apr22 |
220112 |
246.57 |
251.15 |
246.14 |
250.25 |
+2.88 |
24,690 |
46,373 |
+2,571 |
Hover/Click |
|
May22 |
220112 |
246.88 |
250.49 |
246.02 |
249.66 |
+2.73 |
15,302 |
19,292 |
+252 |
Hover/Click |
|
Jun22 |
220112 |
244.77 |
248.41 |
244.30 |
247.67 |
+2.48 |
14,432 |
25,566 |
+1,881 |
Hover/Click |
|
Jul22 |
220112 |
242.40 |
245.50 |
242.15 |
244.70 |
+2.22 |
5,471 |
15,563 |
+435 |
Hover/Click |
|
Aug22 |
220112 |
239.00 |
241.59 |
238.20 |
241.14 |
+2.01 |
4,878 |
6,947 |
+555 |
Hover/Click |
|
Sep22 |
220112 |
234.61 |
237.78 |
234.61 |
237.01 |
+1.93 |
6,413 |
14,313 |
+456 |
Hover/Click |
|
Oct22 |
220112 |
221.56 |
222.87 |
221.56 |
222.48 |
+1.64 |
2,374 |
5,564 |
+109 |
Hover/Click |
|
Nov22 |
220112 |
217.90 |
218.50 |
216.90 |
218.34 |
+1.47 |
1,907 |
3,555 |
+408 |
Hover/Click |
| Total Volume and Open Interest |
193,468 |
334,950 |
+9,448 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
220112 |
239.08 |
239.08 |
239.08 |
239.08 |
+3.34 |
0 |
2 |
+0 |
|
|
Mar22 |
220112 |
239.36 |
239.36 |
239.36 |
239.36 |
+3.29 |
|
|
|
|
|
Apr22 |
220112 |
250.25 |
250.25 |
250.25 |
250.25 |
+2.88 |
|
|
|
|
|
May22 |
220112 |
249.66 |
249.66 |
249.66 |
249.66 |
+2.73 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
220112 |
4.225 |
4.879 |
4.186 |
4.857 |
+0.608 |
177,628 |
98,605 |
-6,999 |
Hover/Click |
|
Mar22 |
220112 |
3.948 |
4.356 |
3.926 |
4.327 |
+0.359 |
89,082 |
261,746 |
+152 |
Hover/Click |
|
Apr22 |
220112 |
3.866 |
4.161 |
3.846 |
4.134 |
+0.253 |
47,128 |
85,409 |
+789 |
Hover/Click |
|
May22 |
220112 |
3.873 |
4.161 |
3.864 |
4.132 |
+0.239 |
27,719 |
115,117 |
+1,126 |
Hover/Click |
|
Jun22 |
220112 |
3.927 |
4.203 |
3.915 |
4.176 |
+0.234 |
16,434 |
55,807 |
-114 |
Hover/Click |
|
Jul22 |
220112 |
3.993 |
4.256 |
3.973 |
4.229 |
+0.231 |
16,395 |
51,594 |
+2,047 |
Hover/Click |
|
Aug22 |
220112 |
4.001 |
4.261 |
3.983 |
4.236 |
+0.230 |
5,235 |
35,209 |
+177 |
Hover/Click |
|
Sep22 |
220112 |
3.966 |
4.239 |
3.962 |
4.214 |
+0.228 |
4,522 |
48,720 |
-114 |
Hover/Click |
|
Oct22 |
220112 |
3.996 |
4.259 |
3.990 |
4.236 |
+0.223 |
20,728 |
77,374 |
-1,229 |
Hover/Click |
|
Nov22 |
220112 |
4.099 |
4.337 |
4.078 |
4.314 |
+0.216 |
3,308 |
35,682 |
-121 |
Hover/Click |
|
Dec22 |
220112 |
4.256 |
4.499 |
4.250 |
4.480 |
+0.209 |
2,820 |
36,380 |
+48 |
Hover/Click |
|
Jan23 |
220112 |
4.356 |
4.592 |
4.352 |
4.570 |
+0.196 |
14,266 |
44,804 |
+2,058 |
Hover/Click |
|
Feb23 |
220112 |
4.253 |
4.427 |
4.245 |
4.414 |
+0.159 |
2,497 |
13,572 |
+405 |
Hover/Click |
|
Mar23 |
220112 |
3.910 |
4.075 |
3.910 |
4.060 |
+0.130 |
7,770 |
27,906 |
+164 |
Hover/Click |
|
Apr23 |
220112 |
3.274 |
3.350 |
3.274 |
3.321 |
+0.031 |
8,256 |
25,524 |
+2,394 |
Hover/Click |
|
May23 |
220112 |
3.210 |
3.249 |
3.206 |
3.230 |
+0.021 |
2,194 |
13,894 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
451,569 |
1,130,693 |
+1,065 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
83.78 |
85.21 |
83.52 |
84.67 |
+0.95 |
300,651 |
459,239 |
-23,894 |
Hover/Click |
|
Apr22 |
220112 |
83.12 |
84.47 |
82.85 |
83.98 |
+0.90 |
189,384 |
310,171 |
+14,470 |
Hover/Click |
|
May22 |
220112 |
82.50 |
83.71 |
82.18 |
83.25 |
+0.83 |
98,639 |
170,864 |
-832 |
Hover/Click |
|
Jun22 |
220112 |
81.75 |
82.94 |
81.48 |
82.51 |
+0.77 |
99,739 |
228,037 |
+7,068 |
Hover/Click |
|
Jul22 |
220112 |
81.14 |
82.17 |
80.78 |
81.77 |
+0.74 |
28,039 |
100,250 |
+4,874 |
Hover/Click |
|
Aug22 |
220112 |
80.44 |
81.46 |
80.10 |
81.07 |
+0.70 |
16,841 |
55,878 |
+2,160 |
Hover/Click |
|
Sep22 |
220112 |
79.79 |
80.77 |
79.46 |
80.39 |
+0.67 |
17,761 |
84,966 |
+4,049 |
Hover/Click |
|
Oct22 |
220112 |
79.20 |
80.09 |
78.84 |
79.73 |
+0.63 |
4,733 |
34,490 |
+186 |
Hover/Click |
|
Nov22 |
220112 |
78.39 |
79.46 |
78.24 |
79.11 |
+0.61 |
4,222 |
41,852 |
+460 |
Hover/Click |
|
Dec22 |
220112 |
77.99 |
78.85 |
77.63 |
78.49 |
+0.57 |
40,308 |
212,502 |
+3,628 |
Hover/Click |
|
Jan23 |
220112 |
77.88 |
77.88 |
77.88 |
77.88 |
+0.54 |
1,058 |
29,605 |
-123 |
Hover/Click |
|
Feb23 |
220112 |
77.30 |
77.30 |
77.30 |
77.30 |
+0.50 |
1,604 |
31,711 |
+455 |
Hover/Click |
|
Mar23 |
220112 |
76.79 |
76.79 |
76.79 |
76.79 |
+0.47 |
1,948 |
25,413 |
+369 |
Hover/Click |
|
Apr23 |
220112 |
76.30 |
76.30 |
76.30 |
76.30 |
+0.44 |
396 |
9,003 |
+183 |
Hover/Click |
| Total Volume and Open Interest |
823,472 |
2,189,373 |
+13,976 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan22 |
220112 |
731.75 |
737.75 |
726.00 |
726.00 |
unch |
44,425 |
20,490 |
-13,194 |
Hover/Click |
|
Feb22 |
220112 |
728.75 |
741.00 |
727.00 |
736.50 |
+14.75 |
132,963 |
145,058 |
+5,661 |
Hover/Click |
|
Mar22 |
220112 |
720.75 |
732.25 |
719.25 |
728.25 |
+13.75 |
102,742 |
131,548 |
+4,657 |
Hover/Click |
|
Apr22 |
220112 |
713.00 |
723.50 |
711.00 |
719.50 |
+12.50 |
38,740 |
52,314 |
+3,703 |
Hover/Click |
|
May22 |
220112 |
705.50 |
715.00 |
703.50 |
711.50 |
+11.25 |
26,451 |
44,508 |
+3,174 |
Hover/Click |
|
Jun22 |
220112 |
699.50 |
708.25 |
697.50 |
705.00 |
+10.25 |
35,301 |
85,929 |
+3,524 |
Hover/Click |
|
Jul22 |
220112 |
694.75 |
703.50 |
693.50 |
700.50 |
+9.75 |
5,449 |
24,322 |
+703 |
Hover/Click |
|
Aug22 |
220112 |
692.00 |
700.25 |
690.00 |
697.25 |
+9.50 |
2,821 |
16,651 |
+282 |
Hover/Click |
|
Sep22 |
220112 |
689.75 |
697.50 |
688.00 |
694.75 |
+9.00 |
4,493 |
20,129 |
+729 |
Hover/Click |
|
Oct22 |
220112 |
686.25 |
695.50 |
685.50 |
693.00 |
+8.75 |
1,205 |
16,302 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
404,667 |
676,058 |
+9,947 |
|
| Ethanol(CBOT) |
|
Feb22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220112 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220112 |
81.41 |
83.09 |
81.18 |
82.64 |
+1.42 |
25,233 |
27,625 |
-556 |
Hover/Click |
|
Mar22 |
220112 |
80.80 |
82.41 |
80.58 |
82.02 |
+1.35 |
41,193 |
66,888 |
+675 |
Hover/Click |
|
Apr22 |
220112 |
80.11 |
81.55 |
79.82 |
81.18 |
+1.20 |
27,094 |
32,783 |
+1,860 |
Hover/Click |
|
May22 |
220112 |
79.33 |
80.64 |
79.11 |
80.34 |
+1.06 |
14,195 |
14,294 |
+270 |
Hover/Click |
|
Jun22 |
220112 |
78.38 |
79.88 |
78.38 |
79.50 |
+0.93 |
16,345 |
70,783 |
+635 |
Hover/Click |
|
Jul22 |
220112 |
78.02 |
78.84 |
78.02 |
78.69 |
+0.84 |
3,063 |
8,781 |
+71 |
Hover/Click |
|
Aug22 |
220112 |
77.27 |
78.03 |
77.27 |
77.89 |
+0.79 |
1,781 |
7,638 |
-222 |
Hover/Click |
|
Sep22 |
220112 |
76.56 |
77.51 |
76.50 |
77.10 |
+0.76 |
1,445 |
19,288 |
-16 |
Hover/Click |
|
Oct22 |
220112 |
75.75 |
76.48 |
75.75 |
76.33 |
+0.72 |
293 |
7,169 |
-49 |
Hover/Click |
|
Nov22 |
220112 |
75.61 |
75.61 |
75.61 |
75.61 |
+0.69 |
498 |
8,244 |
+37 |
Hover/Click |
|
Dec22 |
220112 |
74.37 |
75.31 |
74.35 |
74.91 |
+0.66 |
6,129 |
82,954 |
+631 |
Hover/Click |
|
Jan23 |
220112 |
74.21 |
74.21 |
74.21 |
74.21 |
+0.63 |
87 |
3,982 |
+53 |
Hover/Click |
|
Feb23 |
220112 |
73.54 |
73.54 |
73.54 |
73.54 |
+0.60 |
31 |
2,121 |
-2 |
Hover/Click |
|
Mar23 |
220112 |
72.91 |
72.91 |
72.91 |
72.91 |
+0.57 |
63 |
7,422 |
+0 |
Hover/Click |
|
Apr23 |
220112 |
72.31 |
72.31 |
72.31 |
72.31 |
+0.54 |
3 |
1,770 |
+0 |
Hover/Click |
|
May23 |
220112 |
71.75 |
71.75 |
71.75 |
71.75 |
+0.51 |
1 |
1,425 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
140,398 |
453,069 |
+4,172 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
95.585 |
95.690 |
94.890 |
94.900 |
-0.725 |
14,977 |
56,404 |
-1,664 |
Hover/Click |
|
Jun22 |
220112 |
95.530 |
95.610 |
94.845 |
94.845 |
-0.720 |
46 |
982 |
+4 |
Hover/Click |
|
Sep22 |
220112 |
95.440 |
95.440 |
94.730 |
94.730 |
-0.715 |
0 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,023 |
57,428 |
-1,660 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
72.11 |
72.94 |
72.02 |
72.93 |
+0.83 |
64,798 |
185,755 |
+2,810 |
Hover/Click |
|
Jun22 |
220112 |
72.29 |
72.97 |
72.07 |
72.97 |
+0.83 |
19 |
271 |
+11 |
Hover/Click |
|
Sep22 |
220112 |
73.00 |
73.00 |
72.10 |
73.00 |
+0.84 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,954 |
186,851 |
+2,806 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
136.32 |
137.12 |
136.18 |
137.08 |
+0.83 |
69,128 |
190,727 |
-1,236 |
Hover/Click |
|
Jun22 |
220112 |
136.18 |
137.02 |
136.12 |
137.01 |
+0.83 |
9 |
2,590 |
-4 |
Hover/Click |
|
Sep22 |
220112 |
136.92 |
136.92 |
136.03 |
136.92 |
+0.84 |
0 |
323 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,167 |
196,539 |
-1,244 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
79.55 |
80.02 |
79.48 |
79.99 |
+0.52 |
58,196 |
126,299 |
-231 |
Hover/Click |
|
Jun22 |
220112 |
79.53 |
79.96 |
79.53 |
79.94 |
+0.51 |
34 |
5,928 |
-13 |
Hover/Click |
|
Sep22 |
220112 |
79.46 |
79.86 |
79.39 |
79.86 |
+0.51 |
0 |
372 |
+0 |
Hover/Click |
|
Dec22 |
220112 |
79.50 |
79.78 |
79.50 |
79.76 |
+0.51 |
20 |
1,211 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
58,297 |
135,080 |
-229 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
86.75 |
87.55 |
86.56 |
87.46 |
+0.72 |
82,396 |
229,113 |
-3,180 |
Hover/Click |
|
Jun22 |
220112 |
86.87 |
87.59 |
86.78 |
87.59 |
+0.72 |
1,067 |
989 |
+122 |
Hover/Click |
|
Sep22 |
220112 |
87.73 |
87.81 |
86.99 |
87.81 |
+0.74 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,520 |
232,940 |
-3,057 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
108.46 |
109.71 |
108.34 |
109.65 |
+1.21 |
25,573 |
43,709 |
+1,818 |
Hover/Click |
|
Jun22 |
220112 |
109.15 |
110.02 |
108.68 |
109.98 |
+1.21 |
5 |
117 |
+0 |
Hover/Click |
|
Sep22 |
220112 |
110.39 |
110.42 |
109.10 |
110.39 |
+1.21 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,578 |
43,866 |
+1,818 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
113.85 |
114.68 |
113.69 |
114.64 |
+0.81 |
142,652 |
663,954 |
-3,352 |
Hover/Click |
|
Jun22 |
220112 |
114.11 |
114.96 |
113.99 |
114.93 |
+0.81 |
208 |
4,425 |
-47 |
Hover/Click |
|
Sep22 |
220112 |
114.85 |
115.33 |
114.38 |
115.31 |
+0.81 |
187 |
589 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
143,995 |
678,269 |
-3,326 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
485.38 |
487.25 |
484.25 |
486.38 |
+1.25 |
31,883 |
125,262 |
-620 |
Hover/Click |
|
Jun22 |
220112 |
478.13 |
478.75 |
476.25 |
478.13 |
+1.38 |
3 |
23 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
31,894 |
125,414 |
-622 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb22 |
220112 |
178.60 |
180.40 |
177.85 |
180.05 |
+1.65 |
7,798 |
24,253 |
+57 |
|
|
Mar22 |
220112 |
177.85 |
179.20 |
176.75 |
178.85 |
+1.65 |
869 |
8,380 |
+10 |
Hover/Click |
|
Apr22 |
220112 |
177.25 |
177.70 |
175.35 |
177.40 |
+1.65 |
6 |
20 |
+4 |
|
|
May22 |
220112 |
175.85 |
175.85 |
175.85 |
175.85 |
+1.70 |
|
|
|
|
| Total Volume and Open Interest |
8,673 |
32,653 |
+71 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
156~020 |
156~170 |
155~210 |
156~010 |
+0~030 |
377,234 |
1,210,660 |
+498 |
Hover/Click |
|
Jun22 |
220112 |
157~270 |
158~090 |
157~140 |
157~260 |
+0~040 |
170 |
409 |
+76 |
Hover/Click |
|
Sep22 |
220112 |
157~260 |
157~260 |
157~260 |
157~260 |
+0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
377,404 |
1,211,069 |
+574 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
128~150 |
128~225 |
128~105 |
128~185 |
+0~060 |
1,564,056 |
3,838,333 |
-11,744 |
Hover/Click |
|
Jun22 |
220112 |
128~100 |
128~180 |
128~070 |
128~145 |
+0~060 |
342 |
757 |
+77 |
Hover/Click |
|
Sep22 |
220112 |
128~145 |
128~145 |
128~060 |
128~145 |
+0~060 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,564,398 |
3,839,090 |
-11,667 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
119~236 |
119~280 |
119~192 |
119~246 |
+0~022 |
912,236 |
3,796,445 |
+4,392 |
Hover/Click |
|
Jun22 |
220112 |
119~216 |
119~216 |
119~176 |
119~216 |
-0~006 |
|
|
|
Hover/Click |
|
Sep22 |
220112 |
119~216 |
119~216 |
119~216 |
119~216 |
-0~006 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
912,236 |
3,796,445 |
+4,392 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
108~250 |
108~252 |
108~222 |
108~236 |
-0~002 |
430,116 |
2,004,844 |
-9,976 |
Hover/Click |
|
Jun22 |
220112 |
108~236 |
108~236 |
108~236 |
108~236 |
-0~002 |
|
|
|
Hover/Click |
|
Sep22 |
220112 |
108~236 |
108~236 |
108~236 |
108~236 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
430,116 |
2,004,844 |
-9,976 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
99.595 |
99.600 |
99.585 |
99.590 |
unch |
162,585 |
1,027,006 |
+6,771 |
|
|
Jun22 |
220112 |
99.320 |
99.320 |
99.285 |
99.300 |
-0.005 |
113,375 |
987,353 |
+7,704 |
|
|
Sep22 |
220112 |
99.080 |
99.080 |
99.035 |
99.060 |
unch |
134,915 |
688,576 |
-2,689 |
|
|
Dec22 |
220112 |
98.810 |
98.815 |
98.765 |
98.795 |
+0.005 |
182,289 |
1,261,232 |
-12,771 |
|
|
Mar23 |
220112 |
98.605 |
98.615 |
98.565 |
98.600 |
+0.010 |
137,289 |
984,707 |
+6,327 |
|
|
Jun23 |
220112 |
98.405 |
98.415 |
98.355 |
98.405 |
+0.015 |
128,788 |
770,740 |
+11,494 |
|
|
Sep23 |
220112 |
98.240 |
98.265 |
98.195 |
98.250 |
+0.020 |
112,425 |
747,079 |
-2,138 |
|
|
Dec23 |
220112 |
98.135 |
98.170 |
98.095 |
98.155 |
+0.025 |
165,098 |
1,160,323 |
+14,100 |
|
|
Mar24 |
220112 |
98.085 |
98.125 |
98.050 |
98.110 |
+0.030 |
137,847 |
485,844 |
+11,762 |
|
|
Jun24 |
220112 |
98.055 |
98.095 |
98.025 |
98.085 |
+0.030 |
130,272 |
475,526 |
-13,982 |
|
|
Sep24 |
220112 |
98.025 |
98.075 |
98.005 |
98.060 |
+0.030 |
89,377 |
373,740 |
-1,686 |
|
|
Dec24 |
220112 |
98.000 |
98.050 |
97.985 |
98.040 |
+0.035 |
92,762 |
745,679 |
-3,935 |
|
|
Mar25 |
220112 |
98.005 |
98.055 |
97.990 |
98.045 |
+0.040 |
55,977 |
317,618 |
+6,761 |
|
|
Jun25 |
220112 |
98.005 |
98.050 |
97.990 |
98.045 |
+0.040 |
37,051 |
160,911 |
-1,712 |
|
|
Sep25 |
220112 |
97.995 |
98.045 |
97.985 |
98.040 |
+0.040 |
35,054 |
138,211 |
-870 |
|
|
Dec25 |
220112 |
97.980 |
98.025 |
97.970 |
98.020 |
+0.040 |
35,794 |
176,827 |
+378 |
|
|
Mar26 |
220112 |
97.965 |
98.015 |
97.960 |
98.010 |
+0.045 |
20,991 |
79,525 |
-1,091 |
|
|
Jun26 |
220112 |
97.945 |
97.990 |
97.935 |
97.985 |
+0.045 |
21,180 |
69,937 |
+1,078 |
|
| Total Volume and Open Interest |
1,863,405 |
11,367,389 |
+32,914 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220112 |
190~16 |
191~06 |
189~09 |
190~04 |
-0~03 |
175,299 |
1,244,928 |
+7,325 |
|
|
Jun22 |
220112 |
190~25 |
190~30 |
190~02 |
190~28 |
-0~02 |
2 |
1 |
+1 |
|
|
Sep22 |
220112 |
190~28 |
190~28 |
190~28 |
190~28 |
-0~02 |
|
|
|
|
| Total Volume and Open Interest |
175,301 |
1,244,929 |
+7,326 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220112 |
143~110 |
143~225 |
143~045 |
143~160 |
+0~090 |
368,020 |
1,395,691 |
-5,890 |
|
|
Jun22 |
220112 |
142~135 |
142~235 |
142~135 |
142~140 |
+0~090 |
|
|
|
|
|
Sep22 |
220112 |
142~140 |
142~140 |
142~140 |
142~140 |
+0~090 |
|
|
|
|
| Total Volume and Open Interest |
368,020 |
1,395,691 |
-5,890 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan22 |
220112 |
99.918 |
99.920 |
99.918 |
99.918 |
unch |
5,674 |
140,673 |
-206 |
|
|
Feb22 |
220112 |
99.905 |
99.915 |
99.905 |
99.910 |
+0.005 |
25,593 |
208,830 |
+3,610 |
|
|
Mar22 |
220112 |
99.810 |
99.810 |
99.805 |
99.805 |
unch |
16,719 |
68,340 |
-737 |
|
|
Apr22 |
220112 |
99.710 |
99.710 |
99.690 |
99.695 |
-0.005 |
65,969 |
199,996 |
+14,275 |
|
|
May22 |
220112 |
99.615 |
99.620 |
99.600 |
99.605 |
-0.005 |
52,206 |
167,545 |
+14,688 |
|
|
Jun22 |
220112 |
99.530 |
99.530 |
99.510 |
99.515 |
-0.005 |
8,108 |
51,827 |
+2,153 |
|
| Total Volume and Open Interest |
267,244 |
1,486,158 |
+41,141 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
150.79 |
151.08 |
150.71 |
151.05 |
+0.29 |
866 |
14,947 |
+45 |
Hover/Click |
|
Jun22 |
220112 |
151.05 |
151.05 |
151.05 |
151.05 |
+0.29 |
|
|
|
Hover/Click |
|
Sep22 |
220112 |
151.05 |
151.05 |
151.05 |
151.05 |
+0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
866 |
14,947 |
+45 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220112 |
202.98 |
204.92 |
202.56 |
204.20 |
+1.46 |
68,962 |
333,282 |
+2,058 |
|
|
Jun22 |
220112 |
202.50 |
202.50 |
202.50 |
202.50 |
+1.46 |
0 |
74 |
+0 |
|
|
Sep22 |
220112 |
224.20 |
224.20 |
224.20 |
224.20 |
+1.46 |
|
|
|
|
| Total Volume and Open Interest |
68,962 |
333,356 |
+2,058 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
169.87 |
170.51 |
169.74 |
170.22 |
+0.43 |
679,202 |
1,482,406 |
+34,597 |
Hover/Click |
|
Jun22 |
220112 |
167.31 |
167.62 |
167.31 |
167.36 |
+0.43 |
4 |
128 |
+1 |
Hover/Click |
|
Sep22 |
220112 |
169.48 |
169.48 |
169.48 |
169.48 |
+0.43 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
679,207 |
1,482,535 |
+34,599 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
132.73 |
132.99 |
132.68 |
132.87 |
+0.17 |
391,049 |
1,530,402 |
+14,908 |
Hover/Click |
|
Jun22 |
220112 |
133.20 |
133.30 |
133.20 |
133.24 |
+0.21 |
1 |
16 |
+1 |
Hover/Click |
|
Sep22 |
220112 |
135.66 |
135.66 |
135.66 |
135.66 |
+0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
391,050 |
1,530,418 |
+14,909 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220112 |
111.96 |
112.01 |
111.94 |
111.99 |
+0.04 |
253,795 |
1,331,426 |
-12,147 |
|
|
Jun22 |
220112 |
111.89 |
111.89 |
111.89 |
111.89 |
+0.04 |
0 |
10 |
+0 |
|
|
Sep22 |
220112 |
112.93 |
112.93 |
112.93 |
112.93 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
253,795 |
1,331,436 |
-12,147 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220112 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220112 |
100.490 |
100.490 |
100.490 |
100.490 |
-0.005 |
0 |
600 |
+0 |
|
|
Sep22 |
220112 |
100.405 |
100.405 |
100.405 |
100.405 |
+0.005 |
0 |
1,177 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,714 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
123~08 |
123~19 |
123~03 |
123~11 |
+0~09 |
186,821 |
784,445 |
+1,663 |
Hover/Click |
|
Jun22 |
220112 |
125~14 |
125~14 |
125~14 |
125~14 |
+0~07 |
3 |
3 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
186,824 |
784,448 |
+1,665 |
|
| 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 |
220112 |
100.540 |
100.540 |
100.530 |
100.535 |
-0.005 |
11,473 |
353,923 |
+808 |
|
|
Jun22 |
220112 |
100.490 |
100.495 |
100.480 |
100.490 |
unch |
12,760 |
387,856 |
+1,444 |
|
|
Sep22 |
220112 |
100.400 |
100.410 |
100.395 |
100.405 |
+0.005 |
32,662 |
500,981 |
+449 |
|
| Total Volume and Open Interest |
429,292 |
4,179,042 |
+8,615 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
99.83 |
99.84 |
99.82 |
99.84 |
+0.01 |
9,515 |
220,452 |
-654 |
|
|
Jun22 |
220112 |
99.53 |
99.58 |
99.53 |
99.57 |
+0.03 |
3,060 |
193,017 |
-141 |
|
|
Sep22 |
220112 |
99.21 |
99.27 |
99.20 |
99.26 |
+0.04 |
4,047 |
152,213 |
-220 |
|
|
Dec22 |
220112 |
98.90 |
98.96 |
98.87 |
98.95 |
+0.05 |
4,054 |
151,474 |
-367 |
|
|
Mar23 |
220112 |
98.57 |
98.64 |
98.56 |
98.63 |
+0.05 |
3,067 |
100,889 |
-229 |
|
|
Jun23 |
220112 |
98.33 |
98.39 |
98.32 |
98.39 |
+0.06 |
2,692 |
68,150 |
-243 |
|
|
Sep23 |
220112 |
98.14 |
98.21 |
98.13 |
98.20 |
+0.06 |
836 |
60,475 |
+79 |
|
|
Dec23 |
220112 |
98.03 |
98.10 |
98.03 |
98.09 |
+0.06 |
633 |
19,375 |
+65 |
|
|
Mar24 |
220112 |
97.93 |
97.98 |
97.93 |
97.98 |
+0.05 |
0 |
871 |
+0 |
|
|
Jun24 |
220112 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.05 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
27,904 |
967,220 |
-1,710 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
98.08 |
98.13 |
98.07 |
98.12 |
+0.04 |
125,556 |
1,097,022 |
-124 |
|
|
Jun22 |
220112 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
125,556 |
1,097,022 |
-124 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
98.74 |
98.78 |
98.72 |
98.76 |
+0.03 |
74,231 |
834,223 |
+11,391 |
|
|
Jun22 |
220112 |
98.76 |
98.76 |
98.76 |
98.76 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
74,231 |
834,223 |
+11,391 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220112 |
1821.3 |
1828.2 |
1814.4 |
1827.3 |
+8.8 |
173,043 |
305,287 |
-16,058 |
Hover/Click |
|
Apr22 |
220112 |
1823.7 |
1830.4 |
1816.9 |
1829.8 |
+8.8 |
39,839 |
144,767 |
+20,339 |
Hover/Click |
|
Jun22 |
220112 |
1825.7 |
1832.5 |
1819.0 |
1831.9 |
+9.0 |
5,936 |
34,547 |
+2,981 |
Hover/Click |
|
Aug22 |
220112 |
1827.1 |
1834.0 |
1820.8 |
1833.7 |
+9.1 |
2,732 |
14,971 |
-190 |
Hover/Click |
|
Oct22 |
220112 |
1829.3 |
1835.7 |
1828.9 |
1835.7 |
+9.1 |
374 |
5,566 |
+217 |
Hover/Click |
|
Dec22 |
220112 |
1830.5 |
1838.7 |
1826.9 |
1838.5 |
+9.4 |
1,417 |
15,638 |
+275 |
Hover/Click |
|
Feb23 |
220112 |
1841.3 |
1841.3 |
1841.3 |
1841.3 |
+9.4 |
282 |
2,298 |
+157 |
Hover/Click |
|
Apr23 |
220112 |
1844.4 |
1844.4 |
1844.4 |
1844.4 |
+9.3 |
0 |
30 |
+0 |
Hover/Click |
|
Jun23 |
220112 |
1847.9 |
1847.9 |
1847.9 |
1847.9 |
+9.4 |
0 |
107 |
+0 |
Hover/Click |
|
Aug23 |
220112 |
1851.6 |
1851.6 |
1851.6 |
1851.6 |
+9.3 |
|
|
|
Hover/Click |
|
Oct23 |
220112 |
1854.7 |
1854.7 |
1854.7 |
1854.7 |
+9.3 |
|
|
|
Hover/Click |
|
Dec23 |
220112 |
1857.9 |
1857.9 |
1857.9 |
1857.9 |
+9.3 |
3 |
186 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
224,695 |
526,222 |
+8,641 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
2282.0 |
2326.0 |
2268.0 |
2320.7 |
+39.5 |
44,525 |
113,640 |
-947 |
Hover/Click |
|
May22 |
220112 |
2285.0 |
2328.5 |
2273.5 |
2324.3 |
+39.5 |
3,482 |
14,710 |
+819 |
Hover/Click |
|
Jul22 |
220112 |
2291.0 |
2331.0 |
2276.5 |
2328.5 |
+39.6 |
1,407 |
7,019 |
+377 |
Hover/Click |
|
Sep22 |
220112 |
2303.0 |
2335.5 |
2290.0 |
2333.5 |
+39.7 |
366 |
2,636 |
+103 |
Hover/Click |
|
Dec22 |
220112 |
2300.0 |
2347.0 |
2296.0 |
2341.5 |
+39.8 |
33 |
2,672 |
+2 |
Hover/Click |
|
Mar23 |
220112 |
2350.7 |
2350.7 |
2350.7 |
2350.7 |
+39.8 |
0 |
230 |
+0 |
Hover/Click |
|
May23 |
220112 |
2355.7 |
2355.7 |
2355.7 |
2355.7 |
+39.8 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,467 |
142,517 |
+581 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
220112 |
964.7 |
979.9 |
964.7 |
979.9 |
+6.1 |
17 |
782 |
+0 |
Hover/Click |
|
Apr22 |
220112 |
969.4 |
983.0 |
961.5 |
980.1 |
+6.9 |
17,857 |
56,648 |
+1,151 |
Hover/Click |
|
Jul22 |
220112 |
966.7 |
983.6 |
963.3 |
981.0 |
+7.2 |
349 |
2,047 |
+171 |
Hover/Click |
|
Oct22 |
220112 |
971.5 |
982.6 |
971.5 |
982.6 |
+7.1 |
79 |
310 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
18,360 |
59,910 |
+1,363 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
1918.00 |
1948.50 |
1895.50 |
1915.80 |
-6.30 |
1,156 |
9,070 |
-14 |
Hover/Click |
|
Jun22 |
220112 |
1921.50 |
1945.50 |
1901.50 |
1916.30 |
-5.80 |
52 |
140 |
+7 |
Hover/Click |
|
Sep22 |
220112 |
1922.40 |
1922.40 |
1922.40 |
1922.40 |
-6.30 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,208 |
9,213 |
-7 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
443.15 |
460.10 |
442.00 |
457.65 |
+14.75 |
45,316 |
111,028 |
-125 |
Hover/Click |
|
May22 |
220112 |
442.95 |
459.45 |
441.85 |
457.25 |
+14.55 |
7,301 |
30,136 |
-201 |
Hover/Click |
|
Jul22 |
220112 |
442.30 |
458.15 |
441.45 |
456.35 |
+14.05 |
5,779 |
19,243 |
+67 |
Hover/Click |
|
Sep22 |
220112 |
442.00 |
457.00 |
441.40 |
455.30 |
+13.75 |
2,872 |
13,488 |
+995 |
Hover/Click |
|
Dec22 |
220112 |
439.55 |
454.60 |
439.55 |
453.15 |
+13.35 |
573 |
4,613 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
63,801 |
189,016 |
+565 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
36131 |
36332 |
36040 |
36160 |
+32 |
268,667 |
97,541 |
+2,029 |
Hover/Click |
|
Jun22 |
220112 |
36044 |
36237 |
35963 |
36074 |
+35 |
159 |
200 |
-3 |
Hover/Click |
|
Sep22 |
220112 |
36002 |
36002 |
36002 |
36002 |
+38 |
0 |
1 |
+0 |
Hover/Click |
|
Dec22 |
220112 |
35899 |
35899 |
35899 |
35899 |
+39 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
268,826 |
97,742 |
+2,026 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
4704.00 |
4739.50 |
4695.00 |
4716.25 |
+11.25 |
2,231,980 |
2,247,306 |
-1,616 |
Hover/Click |
|
Jun22 |
220112 |
4696.75 |
4731.50 |
4687.75 |
4708.50 |
+11.25 |
2,168 |
51,177 |
+290 |
Hover/Click |
|
Sep22 |
220112 |
4694.00 |
4726.00 |
4684.75 |
4705.00 |
+15.00 |
51 |
133 |
-3 |
Hover/Click |
|
Dec22 |
220112 |
4703.75 |
4703.75 |
4703.75 |
4703.75 |
+12.75 |
0 |
7,420 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,234,199 |
2,306,955 |
-1,329 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
15826.00 |
16009.25 |
15762.50 |
15887.25 |
+56.25 |
888,780 |
222,293 |
+4,729 |
Hover/Click |
|
Jun22 |
220112 |
15827.00 |
16007.50 |
15761.75 |
15884.00 |
+56.00 |
3,517 |
1,448 |
+184 |
Hover/Click |
|
Sep22 |
220112 |
15896.25 |
16002.25 |
15778.50 |
15896.25 |
+59.50 |
23 |
32 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
892,320 |
223,791 |
+4,917 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220112 |
2801.70 |
2825.40 |
2777.90 |
2790.50 |
-11.00 |
22,370 |
43,142 |
+1,053 |
Hover/Click |
|
Jun22 |
220112 |
2800.50 |
2800.50 |
2790.40 |
2800.50 |
-11.00 |
|
|
|
Hover/Click |
|
Sep22 |
220112 |
2812.30 |
2812.30 |
2812.30 |
2812.30 |
-8.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
22,370 |
43,142 |
+1,053 |
|
| Volatility Index(CBOE) |
|
Jan22 |
220112 |
19.00 |
19.20 |
18.15 |
18.58 |
-0.37 |
118,282 |
68,454 |
-9,097 |
|
|
Feb22 |
220112 |
21.00 |
21.25 |
20.42 |
20.97 |
-0.02 |
110,228 |
123,055 |
+4,231 |
|
|
Mar22 |
220112 |
22.55 |
22.75 |
22.10 |
22.54 |
-0.01 |
25,740 |
43,974 |
+988 |
|
|
Apr22 |
220112 |
23.85 |
23.99 |
23.45 |
23.85 |
-0.01 |
11,056 |
24,547 |
+1,049 |
|
| Total Volume and Open Interest |
280,866 |
299,368 |
-3,150 |
|
| S & P 600(CME) |
|
Mar22 |
220112 |
1382.90 |
1382.90 |
1382.90 |
1382.90 |
-6.10 |
|
|
|
|
|
Jun22 |
220112 |
1383.80 |
1383.80 |
1383.80 |
1383.80 |
-6.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220112 |
2190.20 |
2209.30 |
2161.30 |
2173.10 |
-17.30 |
310,296 |
459,377 |
-4,714 |
Hover/Click |
|
Jun22 |
220112 |
2187.90 |
2206.40 |
2159.60 |
2170.80 |
-17.20 |
293 |
338 |
+17 |
Hover/Click |
|
Sep22 |
220112 |
2167.00 |
2199.40 |
2165.60 |
2170.00 |
-17.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
310,589 |
459,716 |
-4,697 |
|
| Nikkei 225(CME) |
|
Mar22 |
220112 |
28475 |
28830 |
28450 |
28680 |
+190 |
4,200 |
16,037 |
+272 |
|
|
Jun22 |
220112 |
28540 |
28600 |
28540 |
28540 |
+280 |
2 |
20 |
+0 |
|
| Total Volume and Open Interest |
4,202 |
16,057 |
+272 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
28120 |
28790 |
28110 |
28710 |
+570 |
21,255 |
90,415 |
-999 |
|
|
Jun22 |
220112 |
28490 |
28490 |
28490 |
28490 |
+570 |
0 |
3,014 |
-1 |
|
|
Sep22 |
220112 |
28440 |
28440 |
28440 |
28440 |
+565 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
21,347 |
119,935 |
-931 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220112 |
28445 |
28790 |
28405 |
28740 |
+590 |
1,010,513 |
304,684 |
+12,375 |
|
|
Jun22 |
220112 |
27910 |
28540 |
27870 |
28500 |
+610 |
17,665 |
6,708 |
+128 |
|
|
Sep22 |
220112 |
27875 |
28470 |
27830 |
28440 |
+590 |
130 |
464 |
+82 |
|
| Total Volume and Open Interest |
1,087,019 |
398,595 |
+37,767 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220112 |
28440 |
28790 |
28400 |
28740 |
+590 |
62,693 |
196,237 |
-488 |
|
|
Jun22 |
220112 |
28190 |
28540 |
28180 |
28500 |
+610 |
451 |
9,807 |
-14 |
|
|
Sep22 |
220112 |
28310 |
28440 |
28310 |
28440 |
+590 |
2 |
1,348 |
-1 |
|
| Total Volume and Open Interest |
63,149 |
256,836 |
-323 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220112 |
28440 |
28795 |
28410 |
28650 |
+195 |
25,373 |
43,745 |
+751 |
|
|
Jun22 |
220112 |
28410 |
28530 |
28190 |
28410 |
+205 |
0 |
4 |
-1 |
|
|
Sep22 |
220112 |
28375 |
28375 |
28375 |
28375 |
+250 |
|
|
|
|
| Total Volume and Open Interest |
25,373 |
43,801 |
+750 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220112 |
28650 |
28650 |
28650 |
28650 |
+190 |
|
|
|
|
|
Jun22 |
220112 |
28410 |
28410 |
28410 |
28410 |
+200 |
|
|
|
|
|
Sep22 |
220112 |
28380 |
28380 |
28380 |
28380 |
+250 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan22 |
220112 |
7234.0 |
7248.0 |
7180.0 |
7234.5 |
+54.0 |
55,815 |
232,394 |
-1,470 |
|
|
Feb22 |
220112 |
7234.0 |
7242.5 |
7178.0 |
7230.0 |
+53.5 |
86 |
181 |
+86 |
|
|
Mar22 |
220112 |
7235.5 |
7241.0 |
7203.0 |
7227.5 |
+54.5 |
112 |
6,365 |
+63 |
|
|
Jun22 |
220112 |
7082.0 |
7082.0 |
7082.0 |
7082.0 |
+54.0 |
0 |
4 |
+1 |
|
|
Sep22 |
220112 |
7057.5 |
7057.5 |
7057.5 |
7057.5 |
+54.0 |
|
|
|
|
|
Dec22 |
220112 |
7029.5 |
7029.5 |
7029.5 |
7029.5 |
+54.0 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
56,013 |
253,449 |
-1,317 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan22 |
220112 |
23718 |
24399 |
23662 |
24322 |
+619 |
126,985 |
110,361 |
-1,858 |
|
|
Feb22 |
220112 |
23710 |
24361 |
23650 |
24304 |
+621 |
992 |
946 |
-3 |
|
|
Mar22 |
220112 |
23668 |
24289 |
23626 |
24222 |
+604 |
250 |
7,460 |
+25 |
|
| Total Volume and Open Interest |
128,805 |
125,574 |
-1,339 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
15987.0 |
16065.0 |
15938.0 |
15989.0 |
+60.0 |
85,369 |
73,208 |
+889 |
|
|
Jun22 |
220112 |
16060.0 |
16060.0 |
15990.0 |
16024.0 |
+60.0 |
43 |
4,701 |
-4 |
|
|
Sep22 |
220112 |
16000.0 |
16000.0 |
16000.0 |
16000.0 |
+60.0 |
|
|
|
|
| Total Volume and Open Interest |
85,412 |
77,909 |
+885 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220112 |
15990.0 |
16064.0 |
15938.0 |
15989.0 |
+60.0 |
56,341 |
15,293 |
+1,477 |
|
|
Jun22 |
220112 |
16015.0 |
16069.0 |
16002.0 |
16024.0 |
+60.0 |
35 |
52 |
+7 |
|
|
Sep22 |
220112 |
16000.0 |
16000.0 |
16000.0 |
16000.0 |
+60.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
56,376 |
15,346 |
+1,484 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
4297 |
4317 |
4276 |
4303 |
+33 |
685,502 |
2,820,107 |
+33,256 |
|
|
Jun22 |
220112 |
4200 |
4238 |
4200 |
4226 |
+33 |
34 |
79,153 |
-120 |
|
|
Sep22 |
220112 |
4210 |
4210 |
4210 |
4210 |
+33 |
1,125 |
12,167 |
+1,125 |
|
| Total Volume and Open Interest |
689,461 |
2,932,359 |
+34,785 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220112 |
12666 |
12678 |
12511 |
12575 |
-26 |
31,445 |
157,171 |
+3,772 |
|
|
Jun22 |
220112 |
12478 |
12478 |
12374 |
12397 |
-26 |
59 |
10,240 |
+19 |
|
|
Sep22 |
220112 |
12367 |
12367 |
12367 |
12367 |
-27 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
31,504 |
167,415 |
+3,791 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220112 |
7469.00 |
7506.00 |
7455.00 |
7485.00 |
+55.00 |
91,744 |
600,612 |
-4,861 |
|
|
Jun22 |
220112 |
7422.50 |
7432.00 |
7422.50 |
7424.50 |
+55.00 |
1 |
203 |
+0 |
|
|
Sep22 |
220112 |
7373.50 |
7373.50 |
7373.50 |
7373.50 |
+55.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
91,745 |
600,949 |
-4,861 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220112 |
7290.0 |
7375.0 |
7279.0 |
7350.0 |
+57.0 |
30,552 |
230,919 |
-2,698 |
|
|
Jun22 |
220112 |
7332.0 |
7332.0 |
7332.0 |
7332.0 |
+55.0 |
0 |
1 |
+0 |
|
|
Sep22 |
220112 |
7266.0 |
7266.0 |
7266.0 |
7266.0 |
+55.0 |
|
|
|
|
| Total Volume and Open Interest |
30,567 |
232,094 |
-2,683 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220112 |
27595.00 |
27620.00 |
27380.00 |
27583.00 |
+179.00 |
14,633 |
80,960 |
-5,635 |
|
|
Jun22 |
220112 |
27030.00 |
27030.00 |
26855.00 |
27013.00 |
+179.00 |
12 |
537 |
+6 |
|
|
Sep22 |
220112 |
26828.00 |
26828.00 |
26828.00 |
26828.00 |
+181.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
14,645 |
81,502 |
-5,629 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220112 |
391.05 |
395.15 |
391.00 |
395.00 |
+6.70 |
269,204 |
253,151 |
+1,399 |
|
|
Jun22 |
220112 |
391.95 |
395.25 |
391.85 |
395.25 |
+6.65 |
258 |
10,336 |
+113 |
|
|
Sep22 |
220112 |
395.95 |
395.95 |
395.95 |
395.95 |
+7.45 |
0 |
984 |
+197 |
|
| Total Volume and Open Interest |
269,462 |
282,787 |
+1,693 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan22 |
220112 |
594.80 |
599.90 |
594.80 |
597.15 |
+8.00 |
215 |
1,056 |
-199 |
|
|
Feb22 |
220112 |
592.55 |
595.50 |
590.80 |
593.65 |
+6.75 |
146 |
313 |
+146 |
|
|
Mar22 |
220112 |
591.15 |
591.15 |
591.15 |
591.15 |
+1.75 |
|
|
|
|
| Total Volume and Open Interest |
361 |
1,369 |
-53 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
