|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 14, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
1376.75 |
1380.00 |
1363.75 |
1369.75 |
-7.50 |
118,595 |
297,751 |
-2,069 |
Hover/Click |
|
May22 |
220114 |
1386.75 |
1389.75 |
1373.75 |
1379.50 |
-7.75 |
39,490 |
119,158 |
+2,560 |
Hover/Click |
|
Jul22 |
220114 |
1394.00 |
1397.00 |
1380.75 |
1386.00 |
-8.75 |
27,131 |
97,622 |
+4,368 |
Hover/Click |
|
Aug22 |
220114 |
1371.00 |
1376.75 |
1362.00 |
1365.75 |
-9.50 |
1,567 |
10,765 |
+164 |
Hover/Click |
|
Sep22 |
220114 |
1323.75 |
1328.00 |
1315.25 |
1318.50 |
-10.50 |
1,010 |
6,009 |
+90 |
Hover/Click |
|
Nov22 |
220114 |
1303.50 |
1303.50 |
1290.50 |
1293.00 |
-11.50 |
15,409 |
100,130 |
+2,333 |
Hover/Click |
|
Jan23 |
220114 |
1305.25 |
1305.25 |
1292.00 |
1294.25 |
-12.25 |
1,817 |
15,028 |
+192 |
Hover/Click |
|
Mar23 |
220114 |
1287.75 |
1293.75 |
1280.50 |
1282.50 |
-13.00 |
1,613 |
27,160 |
+502 |
Hover/Click |
|
May23 |
220114 |
1286.00 |
1289.50 |
1278.25 |
1279.50 |
-13.00 |
520 |
6,911 |
-9 |
Hover/Click |
|
Jul23 |
220114 |
1289.50 |
1293.75 |
1281.00 |
1282.25 |
-13.00 |
112 |
1,637 |
+15 |
Hover/Click |
|
Aug23 |
220114 |
1276.00 |
1276.00 |
1276.00 |
1276.00 |
-11.00 |
0 |
77 |
+0 |
Hover/Click |
|
Sep23 |
220114 |
1256.00 |
1256.00 |
1256.00 |
1256.00 |
-11.00 |
0 |
161 |
+0 |
Hover/Click |
|
Nov23 |
220114 |
1246.50 |
1253.75 |
1238.25 |
1239.75 |
-10.75 |
1,596 |
4,648 |
+502 |
Hover/Click |
|
Jan24 |
220114 |
1239.75 |
1239.75 |
1239.75 |
1239.75 |
-10.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
209,162 |
687,357 |
+8,744 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
408.60 |
412.50 |
403.80 |
405.60 |
-3.30 |
61,258 |
184,832 |
-2,296 |
Hover/Click |
|
May22 |
220114 |
406.60 |
409.20 |
401.40 |
402.80 |
-4.20 |
29,425 |
101,846 |
+2,074 |
Hover/Click |
|
Jul22 |
220114 |
405.80 |
407.80 |
400.80 |
401.90 |
-4.60 |
17,652 |
58,640 |
+2,246 |
Hover/Click |
|
Aug22 |
220114 |
400.30 |
402.40 |
396.00 |
396.80 |
-4.90 |
1,888 |
8,410 |
-105 |
Hover/Click |
|
Sep22 |
220114 |
391.60 |
393.70 |
387.70 |
388.40 |
-4.90 |
1,467 |
10,208 |
-81 |
Hover/Click |
|
Oct22 |
220114 |
382.30 |
383.30 |
378.40 |
379.00 |
-4.80 |
812 |
8,568 |
+126 |
Hover/Click |
|
Dec22 |
220114 |
382.80 |
382.80 |
377.50 |
378.30 |
-4.40 |
5,981 |
24,359 |
-393 |
Hover/Click |
|
Jan23 |
220114 |
379.00 |
379.60 |
375.30 |
376.40 |
-4.00 |
373 |
2,320 |
-83 |
Hover/Click |
|
Mar23 |
220114 |
371.80 |
373.30 |
370.50 |
371.10 |
-5.00 |
246 |
2,668 |
-18 |
Hover/Click |
|
May23 |
220114 |
368.50 |
370.20 |
367.50 |
367.90 |
-4.90 |
74 |
1,210 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
119,316 |
405,595 |
+1,372 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
58.44 |
58.68 |
57.60 |
58.46 |
+0.02 |
57,564 |
145,151 |
-1,392 |
Hover/Click |
|
May22 |
220114 |
58.57 |
58.76 |
57.74 |
58.50 |
-0.07 |
25,680 |
80,570 |
-671 |
Hover/Click |
|
Jul22 |
220114 |
58.65 |
58.71 |
57.83 |
58.41 |
-0.18 |
17,814 |
72,523 |
+1,300 |
Hover/Click |
|
Aug22 |
220114 |
58.32 |
58.35 |
57.50 |
58.02 |
-0.26 |
1,822 |
11,753 |
+59 |
Hover/Click |
|
Sep22 |
220114 |
57.99 |
57.99 |
57.14 |
57.57 |
-0.33 |
1,611 |
11,778 |
-37 |
Hover/Click |
|
Oct22 |
220114 |
56.90 |
57.52 |
56.80 |
57.13 |
-0.40 |
1,640 |
11,228 |
-150 |
Hover/Click |
|
Dec22 |
220114 |
57.35 |
57.42 |
56.64 |
56.96 |
-0.45 |
6,663 |
42,931 |
+317 |
Hover/Click |
|
Jan23 |
220114 |
57.22 |
57.22 |
56.50 |
56.75 |
-0.47 |
157 |
1,411 |
+11 |
Hover/Click |
|
Mar23 |
220114 |
56.50 |
56.85 |
56.23 |
56.45 |
-0.48 |
260 |
2,226 |
+18 |
Hover/Click |
|
May23 |
220114 |
56.09 |
56.49 |
55.99 |
56.22 |
-0.47 |
126 |
1,219 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
113,420 |
385,886 |
-487 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan22 |
220114 |
1002.9 |
1002.9 |
1002.9 |
1002.9 |
-1.8 |
|
|
|
Hover/Click |
|
Mar22 |
220114 |
980.0 |
985.0 |
970.3 |
982.9 |
-1.9 |
12,964 |
77,617 |
-714 |
Hover/Click |
|
May22 |
220114 |
965.6 |
974.5 |
957.0 |
972.0 |
+0.7 |
5,686 |
49,315 |
-839 |
Hover/Click |
|
Jul22 |
220114 |
937.0 |
948.0 |
928.9 |
945.4 |
+4.2 |
3,263 |
24,840 |
+1,584 |
Hover/Click |
|
Nov22 |
220114 |
791.2 |
803.0 |
786.0 |
800.3 |
+4.5 |
1,821 |
20,421 |
+535 |
Hover/Click |
| Total Volume and Open Interest |
23,734 |
175,131 |
+566 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
587.50 |
598.25 |
585.25 |
596.25 |
+8.75 |
181,633 |
668,416 |
-3,957 |
Hover/Click |
|
May22 |
220114 |
589.25 |
598.75 |
587.25 |
597.25 |
+7.75 |
58,854 |
284,907 |
+5,563 |
Hover/Click |
|
Jul22 |
220114 |
587.25 |
595.00 |
585.00 |
593.50 |
+5.75 |
45,373 |
218,698 |
-900 |
Hover/Click |
|
Sep22 |
220114 |
567.00 |
570.00 |
565.00 |
569.00 |
+1.75 |
19,866 |
92,957 |
+4,217 |
Hover/Click |
|
Dec22 |
220114 |
557.25 |
561.00 |
556.00 |
558.25 |
+0.50 |
29,127 |
210,122 |
+2,200 |
Hover/Click |
|
Mar23 |
220114 |
565.25 |
568.75 |
563.75 |
566.00 |
+0.25 |
2,185 |
13,758 |
+127 |
Hover/Click |
|
May23 |
220114 |
571.00 |
571.50 |
567.75 |
569.25 |
+0.25 |
175 |
1,513 |
+11 |
Hover/Click |
|
Jul23 |
220114 |
569.00 |
571.25 |
567.25 |
569.00 |
unch |
604 |
8,114 |
+258 |
Hover/Click |
|
Sep23 |
220114 |
540.25 |
541.25 |
534.75 |
535.75 |
-4.50 |
75 |
480 |
+25 |
Hover/Click |
|
Dec23 |
220114 |
535.00 |
537.00 |
528.25 |
529.75 |
-6.75 |
3,879 |
12,758 |
+1,603 |
Hover/Click |
| Total Volume and Open Interest |
341,848 |
1,513,444 |
+9,210 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
746.00 |
747.25 |
737.00 |
741.50 |
-5.25 |
51,640 |
170,425 |
-2,037 |
Hover/Click |
|
May22 |
220114 |
749.00 |
750.50 |
740.75 |
744.50 |
-4.50 |
18,990 |
53,871 |
+1,071 |
Hover/Click |
|
Jul22 |
220114 |
742.75 |
744.50 |
736.00 |
737.25 |
-5.25 |
15,281 |
73,827 |
-124 |
Hover/Click |
|
Sep22 |
220114 |
743.75 |
747.00 |
738.25 |
739.75 |
-5.00 |
4,976 |
21,600 |
-389 |
Hover/Click |
|
Dec22 |
220114 |
748.75 |
752.50 |
743.75 |
745.25 |
-5.25 |
3,905 |
35,949 |
+618 |
Hover/Click |
|
Mar23 |
220114 |
753.50 |
757.25 |
748.75 |
750.00 |
-6.00 |
308 |
6,053 |
-128 |
Hover/Click |
| Total Volume and Open Interest |
95,256 |
368,276 |
-942 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
759.75 |
759.75 |
743.75 |
745.00 |
-14.75 |
29,772 |
103,760 |
-1,256 |
Hover/Click |
|
May22 |
220114 |
761.75 |
762.00 |
747.50 |
748.25 |
-14.00 |
15,347 |
33,188 |
+679 |
Hover/Click |
|
Jul22 |
220114 |
764.50 |
764.50 |
751.25 |
751.75 |
-13.00 |
12,255 |
44,991 |
+19 |
Hover/Click |
|
Sep22 |
220114 |
765.75 |
765.75 |
755.50 |
756.25 |
-12.25 |
2,015 |
15,154 |
+280 |
Hover/Click |
|
Dec22 |
220114 |
773.75 |
773.75 |
763.50 |
764.25 |
-11.25 |
2,099 |
16,032 |
+590 |
Hover/Click |
|
Mar23 |
220114 |
771.00 |
771.00 |
768.75 |
768.75 |
-10.75 |
22 |
1,142 |
-7 |
Hover/Click |
|
May23 |
220114 |
762.25 |
762.25 |
762.00 |
762.00 |
-11.00 |
13 |
150 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
61,545 |
215,835 |
+307 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
895.50 |
895.50 |
876.00 |
878.25 |
-17.25 |
5,562 |
35,305 |
-852 |
Hover/Click |
|
May22 |
220114 |
894.25 |
894.25 |
875.75 |
877.00 |
-17.25 |
2,111 |
16,468 |
+281 |
Hover/Click |
|
Jul22 |
220114 |
888.00 |
888.00 |
871.75 |
873.25 |
-19.25 |
825 |
5,517 |
+132 |
Hover/Click |
|
Sep22 |
220114 |
870.00 |
870.00 |
853.75 |
855.25 |
-18.75 |
474 |
7,505 |
-41 |
Hover/Click |
|
Dec22 |
220114 |
862.00 |
862.00 |
850.00 |
851.00 |
-18.25 |
75 |
1,964 |
+6 |
Hover/Click |
|
Mar23 |
220114 |
847.00 |
847.00 |
847.00 |
847.00 |
-19.25 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,047 |
66,785 |
-474 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
622.50 |
622.50 |
600.75 |
609.00 |
-14.00 |
401 |
2,838 |
-53 |
Hover/Click |
|
May22 |
220114 |
593.00 |
593.00 |
581.75 |
582.50 |
-15.00 |
34 |
433 |
+4 |
Hover/Click |
|
Jul22 |
220114 |
550.00 |
555.00 |
546.00 |
546.00 |
-19.75 |
14 |
276 |
-2 |
Hover/Click |
|
Sep22 |
220114 |
504.75 |
504.75 |
492.00 |
492.00 |
-22.00 |
5 |
207 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
457 |
3,969 |
-50 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220114 |
14.19 |
14.19 |
14.19 |
14.19 |
+0.13 |
|
|
|
Hover/Click |
|
Mar22 |
220114 |
14.26 |
14.69 |
14.25 |
14.56 |
+0.30 |
1,068 |
6,781 |
-272 |
Hover/Click |
|
May22 |
220114 |
14.44 |
14.84 |
14.43 |
14.74 |
+0.30 |
7 |
240 |
+2 |
Hover/Click |
|
Jul22 |
220114 |
14.61 |
14.93 |
14.61 |
14.84 |
+0.30 |
5 |
87 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,088 |
7,276 |
-267 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220114 |
137.050 |
138.750 |
136.850 |
137.985 |
+0.985 |
29,913 |
69,059 |
-8,485 |
Hover/Click |
|
Apr22 |
220114 |
140.985 |
142.500 |
140.750 |
142.130 |
+1.145 |
30,097 |
122,424 |
+6,022 |
Hover/Click |
|
Jun22 |
220114 |
136.850 |
137.880 |
136.580 |
137.630 |
+0.780 |
12,205 |
70,894 |
+946 |
Hover/Click |
|
Aug22 |
220114 |
136.300 |
137.200 |
136.000 |
136.950 |
+0.550 |
6,410 |
38,734 |
+1,142 |
Hover/Click |
|
Oct22 |
220114 |
140.500 |
141.050 |
140.185 |
140.985 |
+0.405 |
3,073 |
14,222 |
+523 |
Hover/Click |
|
Dec22 |
220114 |
144.285 |
144.600 |
143.785 |
144.535 |
+0.135 |
951 |
4,829 |
+211 |
Hover/Click |
| Total Volume and Open Interest |
82,992 |
323,020 |
+358 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
220114 |
162.700 |
163.235 |
162.035 |
162.700 |
-0.235 |
781 |
3,060 |
-179 |
Hover/Click |
|
Mar22 |
220114 |
166.785 |
167.435 |
165.535 |
166.380 |
-0.355 |
4,976 |
20,787 |
+143 |
Hover/Click |
|
Apr22 |
220114 |
170.485 |
171.130 |
169.450 |
170.350 |
-0.135 |
2,204 |
7,071 |
+289 |
Hover/Click |
|
May22 |
220114 |
172.600 |
173.285 |
171.880 |
172.735 |
+0.085 |
1,493 |
5,476 |
+71 |
Hover/Click |
|
Aug22 |
220114 |
181.700 |
182.250 |
180.985 |
182.000 |
+0.015 |
905 |
6,073 |
+324 |
Hover/Click |
|
Sep22 |
220114 |
181.985 |
183.050 |
181.650 |
182.750 |
+0.065 |
137 |
1,139 |
+12 |
Hover/Click |
|
Oct22 |
220114 |
181.900 |
183.150 |
181.750 |
183.050 |
+0.015 |
111 |
591 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
10,642 |
44,450 |
+680 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220114 |
78.980 |
81.280 |
78.600 |
80.900 |
+3.050 |
23,048 |
40,687 |
-7,031 |
Hover/Click |
|
Apr22 |
220114 |
86.230 |
88.600 |
86.030 |
88.450 |
+3.120 |
20,856 |
80,225 |
+5,536 |
Hover/Click |
|
May22 |
220114 |
92.500 |
93.780 |
92.500 |
93.650 |
+2.450 |
174 |
1,787 |
+76 |
|
|
Jun22 |
220114 |
98.250 |
100.180 |
98.150 |
99.900 |
+2.200 |
8,207 |
35,860 |
+1,294 |
Hover/Click |
|
Jul22 |
220114 |
99.000 |
100.700 |
99.000 |
100.580 |
+1.980 |
3,961 |
14,935 |
-332 |
Hover/Click |
|
Aug22 |
220114 |
98.880 |
100.000 |
98.800 |
99.950 |
+1.520 |
4,304 |
22,688 |
+958 |
Hover/Click |
|
Oct22 |
220114 |
85.800 |
86.130 |
85.330 |
86.080 |
+0.700 |
2,576 |
13,315 |
-195 |
Hover/Click |
|
Dec22 |
220114 |
79.250 |
79.400 |
78.680 |
79.300 |
+0.250 |
1,172 |
5,249 |
+410 |
Hover/Click |
| Total Volume and Open Interest |
64,498 |
215,761 |
+766 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan22 |
220114 |
20.30 |
20.34 |
20.25 |
20.28 |
-0.04 |
113 |
4,349 |
-4 |
Hover/Click |
|
Feb22 |
220114 |
22.20 |
22.20 |
21.88 |
22.08 |
-0.12 |
569 |
5,033 |
+11 |
Hover/Click |
|
Mar22 |
220114 |
22.30 |
22.60 |
22.21 |
22.43 |
+0.10 |
428 |
4,182 |
+185 |
Hover/Click |
|
Apr22 |
220114 |
21.70 |
21.98 |
21.67 |
21.98 |
+0.11 |
219 |
3,010 |
+121 |
Hover/Click |
|
May22 |
220114 |
21.33 |
21.59 |
21.33 |
21.59 |
+0.09 |
88 |
2,681 |
+51 |
Hover/Click |
|
Jun22 |
220114 |
21.15 |
21.31 |
21.15 |
21.31 |
unch |
82 |
2,351 |
+50 |
Hover/Click |
|
Jul22 |
220114 |
21.20 |
21.30 |
21.15 |
21.30 |
+0.05 |
63 |
1,597 |
+41 |
Hover/Click |
|
Aug22 |
220114 |
21.00 |
21.30 |
21.00 |
21.25 |
+0.07 |
71 |
1,560 |
+14 |
Hover/Click |
|
Sep22 |
220114 |
21.05 |
21.15 |
21.04 |
21.14 |
+0.04 |
69 |
1,401 |
+48 |
Hover/Click |
|
Oct22 |
220114 |
20.94 |
20.95 |
20.85 |
20.89 |
-0.06 |
23 |
1,006 |
+18 |
Hover/Click |
|
Nov22 |
220114 |
20.61 |
20.66 |
20.56 |
20.66 |
+0.02 |
22 |
980 |
+17 |
Hover/Click |
|
Dec22 |
220114 |
20.15 |
20.15 |
20.05 |
20.15 |
unch |
154 |
1,107 |
+88 |
Hover/Click |
|
Jan23 |
220114 |
19.55 |
19.55 |
19.55 |
19.55 |
-0.05 |
33 |
273 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
1,956 |
30,035 |
+683 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
2625 |
2683 |
2624 |
2659 |
+50 |
24,958 |
83,525 |
-2,602 |
Hover/Click |
|
May22 |
220114 |
2664 |
2725 |
2664 |
2698 |
+49 |
16,104 |
44,729 |
-670 |
Hover/Click |
|
Jul22 |
220114 |
2676 |
2734 |
2676 |
2707 |
+45 |
8,458 |
32,425 |
-316 |
Hover/Click |
|
Sep22 |
220114 |
2678 |
2726 |
2677 |
2702 |
+40 |
3,180 |
24,806 |
-90 |
Hover/Click |
|
Dec22 |
220114 |
2660 |
2700 |
2655 |
2676 |
+30 |
978 |
19,506 |
+20 |
Hover/Click |
|
Mar23 |
220114 |
2635 |
2676 |
2631 |
2652 |
+28 |
520 |
16,083 |
-336 |
Hover/Click |
|
May23 |
220114 |
2629 |
2648 |
2626 |
2639 |
+24 |
19 |
5,916 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
54,239 |
229,025 |
-3,995 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
236.65 |
240.20 |
234.70 |
239.65 |
+2.65 |
22,286 |
111,947 |
-995 |
Hover/Click |
|
May22 |
220114 |
236.40 |
240.10 |
234.85 |
239.55 |
+2.60 |
10,535 |
56,610 |
+1,060 |
Hover/Click |
|
Jul22 |
220114 |
235.40 |
239.15 |
234.05 |
238.65 |
+2.60 |
7,395 |
32,297 |
+39 |
Hover/Click |
|
Sep22 |
220114 |
234.15 |
238.20 |
233.45 |
237.60 |
+2.45 |
3,594 |
24,453 |
-36 |
Hover/Click |
|
Dec22 |
220114 |
233.20 |
236.60 |
232.00 |
236.00 |
+2.40 |
1,268 |
22,115 |
+62 |
Hover/Click |
|
Mar23 |
220114 |
232.55 |
235.70 |
230.90 |
235.10 |
+2.30 |
681 |
9,009 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
46,804 |
265,740 |
+226 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
151.80 |
157.30 |
148.50 |
149.75 |
-2.60 |
724 |
9,325 |
+19 |
Hover/Click |
|
May22 |
220114 |
144.95 |
146.50 |
141.60 |
143.80 |
-1.70 |
140 |
1,507 |
+63 |
Hover/Click |
|
Jul22 |
220114 |
146.40 |
146.40 |
143.85 |
144.00 |
-2.40 |
12 |
545 |
+3 |
Hover/Click |
|
Sep22 |
220114 |
144.05 |
144.05 |
144.05 |
144.05 |
-2.40 |
0 |
4 |
+0 |
Hover/Click |
|
Nov22 |
220114 |
143.80 |
143.80 |
143.80 |
143.80 |
-2.40 |
0 |
6 |
+0 |
Hover/Click |
|
Jan23 |
220114 |
144.25 |
144.25 |
144.25 |
144.25 |
-2.40 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
876 |
11,393 |
+85 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
18.10 |
18.37 |
18.03 |
18.31 |
+0.22 |
53,099 |
334,553 |
-2,082 |
Hover/Click |
|
May22 |
220114 |
17.92 |
18.14 |
17.82 |
18.08 |
+0.21 |
28,941 |
158,794 |
+1,684 |
Hover/Click |
|
Jul22 |
220114 |
17.74 |
17.98 |
17.69 |
17.91 |
+0.20 |
19,893 |
129,484 |
-38 |
Hover/Click |
|
Oct22 |
220114 |
17.70 |
17.91 |
17.65 |
17.86 |
+0.21 |
13,674 |
109,456 |
-836 |
Hover/Click |
|
Mar23 |
220114 |
17.85 |
18.04 |
17.83 |
18.00 |
+0.17 |
2,996 |
56,715 |
+101 |
Hover/Click |
|
May23 |
220114 |
17.18 |
17.31 |
17.16 |
17.28 |
+0.13 |
909 |
27,988 |
+43 |
Hover/Click |
|
Jul23 |
220114 |
16.72 |
16.80 |
16.68 |
16.79 |
+0.09 |
561 |
27,609 |
+155 |
Hover/Click |
|
Oct23 |
220114 |
16.52 |
16.54 |
16.38 |
16.50 |
+0.05 |
107 |
22,399 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
120,265 |
882,014 |
-995 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
1740 |
1776 |
1737 |
1773 |
+40 |
6,265 |
60,751 |
-927 |
Hover/Click |
|
May22 |
220114 |
1772 |
1803 |
1766 |
1799 |
+39 |
3,927 |
41,978 |
-595 |
Hover/Click |
|
Jul22 |
220114 |
1766 |
1799 |
1765 |
1795 |
+34 |
1,625 |
36,966 |
+74 |
Hover/Click |
|
Sep22 |
220114 |
1757 |
1787 |
1756 |
1785 |
+29 |
1,108 |
41,582 |
-130 |
Hover/Click |
|
Dec22 |
220114 |
1756 |
1772 |
1748 |
1771 |
+21 |
778 |
49,863 |
-332 |
Hover/Click |
|
Mar23 |
220114 |
1737 |
1760 |
1734 |
1758 |
+21 |
434 |
24,112 |
-179 |
Hover/Click |
|
May23 |
220114 |
1733 |
1752 |
1731 |
1752 |
+18 |
83 |
8,358 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
14,231 |
272,770 |
-2,060 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
499.60 |
503.90 |
496.10 |
502.60 |
+5.30 |
8,147 |
26,967 |
-460 |
Hover/Click |
|
May22 |
220114 |
489.50 |
494.30 |
486.60 |
493.30 |
+5.70 |
4,300 |
14,938 |
+403 |
Hover/Click |
|
Aug22 |
220114 |
482.10 |
485.90 |
479.70 |
484.70 |
+4.40 |
1,864 |
9,513 |
+451 |
Hover/Click |
|
Oct22 |
220114 |
476.30 |
479.20 |
474.10 |
478.20 |
+3.80 |
869 |
6,968 |
-99 |
Hover/Click |
|
Dec22 |
220114 |
477.70 |
479.10 |
475.90 |
478.40 |
+3.10 |
233 |
2,513 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
15,419 |
62,808 |
+426 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
116.95 |
119.90 |
116.26 |
119.70 |
+2.86 |
18,911 |
111,051 |
-1,269 |
Hover/Click |
|
May22 |
220114 |
114.47 |
116.58 |
113.88 |
116.34 |
+1.87 |
8,803 |
57,466 |
+1,839 |
Hover/Click |
|
Jul22 |
220114 |
112.11 |
113.69 |
111.52 |
113.36 |
+1.22 |
5,149 |
35,590 |
+2,068 |
Hover/Click |
|
Oct22 |
220114 |
102.73 |
102.73 |
102.73 |
102.73 |
+1.11 |
0 |
44 |
+0 |
Hover/Click |
|
Dec22 |
220114 |
95.60 |
97.00 |
95.05 |
96.83 |
+1.15 |
2,659 |
35,154 |
+75 |
Hover/Click |
|
Mar23 |
220114 |
92.00 |
93.42 |
92.00 |
93.09 |
+0.92 |
698 |
3,164 |
+266 |
Hover/Click |
| Total Volume and Open Interest |
36,649 |
247,625 |
+3,174 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan22 |
220114 |
1270.0 |
1289.0 |
1210.0 |
1237.1 |
+8.0 |
88 |
135 |
-51 |
|
|
Mar22 |
220114 |
1337.6 |
1338.2 |
1289.0 |
1308.7 |
-20.3 |
254 |
1,823 |
-37 |
|
|
May22 |
220114 |
1224.7 |
1224.7 |
1181.7 |
1207.2 |
-10.6 |
82 |
322 |
+27 |
|
|
Jul22 |
220114 |
1106.8 |
1115.4 |
1100.0 |
1110.8 |
-12.9 |
2 |
81 |
+1 |
|
|
Sep22 |
220114 |
1050.0 |
1060.0 |
1050.0 |
1050.0 |
-4.6 |
0 |
62 |
+0 |
|
|
Nov22 |
220114 |
1050.0 |
1050.0 |
1050.0 |
1050.0 |
-4.6 |
0 |
21 |
+0 |
|
|
Jan23 |
220114 |
1050.0 |
1050.0 |
1050.0 |
1050.0 |
-4.6 |
|
|
|
|
| Total Volume and Open Interest |
426 |
2,444 |
-60 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb22 |
220114 |
81.73 |
84.45 |
81.58 |
83.82 |
+1.70 |
420,619 |
161,242 |
-23,159 |
Hover/Click |
|
Mar22 |
220114 |
81.21 |
83.79 |
81.10 |
83.30 |
+1.68 |
303,160 |
338,085 |
+20,427 |
Hover/Click |
|
Apr22 |
220114 |
80.56 |
82.83 |
80.37 |
82.42 |
+1.56 |
141,991 |
161,869 |
+6,613 |
Hover/Click |
|
May22 |
220114 |
79.69 |
81.93 |
79.64 |
81.56 |
+1.47 |
64,681 |
84,945 |
+2,147 |
Hover/Click |
|
Jun22 |
220114 |
79.03 |
81.05 |
78.86 |
80.69 |
+1.40 |
99,277 |
184,699 |
+1,575 |
Hover/Click |
|
Jul22 |
220114 |
78.11 |
80.15 |
78.11 |
79.83 |
+1.33 |
24,226 |
74,868 |
+3,720 |
Hover/Click |
|
Aug22 |
220114 |
77.40 |
79.30 |
77.40 |
78.99 |
+1.28 |
14,637 |
58,037 |
-91 |
Hover/Click |
|
Sep22 |
220114 |
76.70 |
78.45 |
76.70 |
78.16 |
+1.22 |
24,322 |
79,503 |
-182 |
Hover/Click |
|
Oct22 |
220114 |
75.98 |
77.58 |
75.90 |
77.35 |
+1.17 |
8,146 |
44,802 |
-1,025 |
Hover/Click |
|
Nov22 |
220114 |
75.25 |
76.78 |
75.25 |
76.58 |
+1.11 |
6,809 |
49,645 |
+63 |
Hover/Click |
|
Dec22 |
220114 |
74.57 |
76.13 |
74.46 |
75.84 |
+1.05 |
60,312 |
220,055 |
+4,509 |
Hover/Click |
|
Jan23 |
220114 |
73.88 |
75.29 |
73.88 |
75.11 |
+1.03 |
4,027 |
40,544 |
+388 |
Hover/Click |
|
Feb23 |
220114 |
74.42 |
74.42 |
74.42 |
74.42 |
+1.00 |
2,013 |
35,288 |
-115 |
Hover/Click |
|
Mar23 |
220114 |
73.78 |
73.90 |
73.77 |
73.77 |
+0.96 |
4,899 |
34,073 |
+410 |
Hover/Click |
|
Apr23 |
220114 |
72.03 |
73.16 |
72.02 |
73.16 |
+0.94 |
400 |
23,377 |
+26 |
Hover/Click |
|
May23 |
220114 |
72.59 |
72.59 |
72.59 |
72.59 |
+0.91 |
289 |
19,011 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
1,218,186 |
1,987,415 |
+20,800 |
|
| e-miNY Crude Oil(NYM) |
|
Feb22 |
220114 |
81.700 |
84.475 |
81.575 |
83.825 |
+1.700 |
16,238 |
2,399 |
+91 |
|
|
Mar22 |
220114 |
81.225 |
83.800 |
81.100 |
83.300 |
+1.675 |
2,033 |
1,876 |
+183 |
|
|
Apr22 |
220114 |
80.600 |
82.800 |
80.600 |
82.425 |
+1.575 |
55 |
210 |
+11 |
|
|
May22 |
220114 |
80.450 |
81.925 |
80.450 |
81.550 |
+1.450 |
16 |
64 |
-2 |
|
|
Jun22 |
220114 |
80.000 |
81.000 |
79.250 |
80.700 |
+1.400 |
19 |
171 |
-1 |
|
|
Jul22 |
220114 |
78.550 |
79.900 |
78.550 |
79.825 |
+1.325 |
22 |
23 |
-4 |
|
|
Aug22 |
220114 |
78.400 |
79.250 |
77.900 |
79.000 |
+1.300 |
6 |
4 |
+1 |
|
|
Sep22 |
220114 |
77.775 |
78.150 |
77.325 |
78.150 |
+1.200 |
5 |
9 |
+0 |
|
|
Oct22 |
220114 |
76.800 |
77.350 |
76.800 |
77.350 |
+1.175 |
7 |
7 |
-1 |
|
|
Nov22 |
220114 |
76.125 |
76.575 |
76.125 |
76.575 |
+1.100 |
4 |
10 |
+0 |
|
| Total Volume and Open Interest |
18,449 |
5,022 |
+270 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb22 |
220114 |
260.16 |
264.59 |
259.90 |
263.43 |
+2.58 |
92,818 |
87,819 |
-5,529 |
Hover/Click |
|
Mar22 |
220114 |
254.87 |
259.37 |
254.78 |
258.60 |
+2.92 |
82,980 |
85,930 |
+6,788 |
Hover/Click |
|
Apr22 |
220114 |
248.57 |
253.04 |
248.55 |
252.31 |
+2.64 |
50,734 |
42,806 |
+88 |
Hover/Click |
|
May22 |
220114 |
245.63 |
249.70 |
245.55 |
248.96 |
+2.51 |
18,129 |
21,701 |
+1,221 |
Hover/Click |
|
Jun22 |
220114 |
243.61 |
247.61 |
243.47 |
246.88 |
+2.46 |
14,548 |
33,393 |
+440 |
Hover/Click |
|
Jul22 |
220114 |
242.20 |
246.25 |
242.12 |
245.53 |
+2.44 |
3,485 |
11,646 |
+169 |
Hover/Click |
|
Aug22 |
220114 |
243.40 |
245.26 |
241.43 |
244.63 |
+2.43 |
2,574 |
9,977 |
+345 |
Hover/Click |
|
Sep22 |
220114 |
242.98 |
244.63 |
240.91 |
244.06 |
+2.42 |
2,716 |
11,151 |
+72 |
Hover/Click |
|
Oct22 |
220114 |
241.65 |
243.50 |
241.55 |
243.47 |
+2.38 |
673 |
5,962 |
-7 |
Hover/Click |
|
Nov22 |
220114 |
241.64 |
242.90 |
240.50 |
242.79 |
+2.27 |
706 |
5,685 |
+164 |
Hover/Click |
|
Dec22 |
220114 |
240.07 |
242.46 |
239.30 |
242.03 |
+2.16 |
2,895 |
23,063 |
+157 |
Hover/Click |
|
Jan23 |
220114 |
239.20 |
241.27 |
239.20 |
241.27 |
+2.11 |
585 |
4,855 |
+47 |
Hover/Click |
|
Feb23 |
220114 |
238.19 |
239.91 |
238.19 |
239.91 |
+2.07 |
238 |
1,202 |
+45 |
Hover/Click |
|
Mar23 |
220114 |
236.41 |
238.07 |
236.41 |
238.07 |
+2.06 |
69 |
982 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
273,307 |
360,799 |
+4,071 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb22 |
220114 |
237.56 |
242.96 |
237.35 |
241.90 |
+3.49 |
63,701 |
86,837 |
-5,318 |
Hover/Click |
|
Mar22 |
220114 |
237.98 |
243.45 |
237.81 |
242.37 |
+3.60 |
65,086 |
86,847 |
+10,456 |
Hover/Click |
|
Apr22 |
220114 |
249.00 |
254.15 |
248.88 |
253.24 |
+3.50 |
27,222 |
50,482 |
+1,327 |
Hover/Click |
|
May22 |
220114 |
248.81 |
253.47 |
248.32 |
252.51 |
+3.35 |
19,586 |
24,464 |
+3,390 |
Hover/Click |
|
Jun22 |
220114 |
246.86 |
251.34 |
246.39 |
250.39 |
+3.18 |
17,934 |
26,670 |
+86 |
Hover/Click |
|
Jul22 |
220114 |
245.62 |
248.00 |
244.19 |
247.42 |
+3.06 |
7,894 |
16,144 |
+729 |
Hover/Click |
|
Aug22 |
220114 |
240.08 |
244.50 |
240.08 |
243.86 |
+2.97 |
6,456 |
5,850 |
-880 |
Hover/Click |
|
Sep22 |
220114 |
238.06 |
240.35 |
236.68 |
239.66 |
+2.86 |
7,405 |
14,176 |
+298 |
Hover/Click |
|
Oct22 |
220114 |
223.67 |
225.56 |
222.50 |
224.81 |
+2.66 |
1,326 |
5,973 |
+151 |
Hover/Click |
|
Nov22 |
220114 |
219.13 |
221.10 |
219.13 |
220.44 |
+2.50 |
1,008 |
3,470 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
221,911 |
350,230 |
+10,992 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
220114 |
238.40 |
241.90 |
238.40 |
241.90 |
+3.49 |
0 |
1 |
+0 |
|
|
Mar22 |
220114 |
242.37 |
242.37 |
242.37 |
242.37 |
+3.60 |
|
|
|
|
|
Apr22 |
220114 |
253.24 |
253.24 |
253.24 |
253.24 |
+3.50 |
|
|
|
|
|
May22 |
220114 |
252.51 |
252.51 |
252.51 |
252.51 |
+3.35 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
220114 |
4.263 |
4.305 |
4.097 |
4.262 |
-0.008 |
217,499 |
86,453 |
-3,957 |
Hover/Click |
|
Mar22 |
220114 |
4.010 |
4.097 |
3.933 |
4.081 |
+0.076 |
125,207 |
272,457 |
+7,218 |
Hover/Click |
|
Apr22 |
220114 |
3.948 |
4.023 |
3.876 |
4.007 |
+0.069 |
88,275 |
88,719 |
+4,663 |
Hover/Click |
|
May22 |
220114 |
3.951 |
4.043 |
3.899 |
4.030 |
+0.072 |
46,687 |
115,893 |
+428 |
Hover/Click |
|
Jun22 |
220114 |
3.945 |
4.093 |
3.945 |
4.080 |
+0.069 |
20,366 |
59,014 |
+2,787 |
Hover/Click |
|
Jul22 |
220114 |
4.075 |
4.150 |
4.017 |
4.137 |
+0.067 |
24,152 |
58,790 |
+4,461 |
Hover/Click |
|
Aug22 |
220114 |
4.099 |
4.161 |
4.030 |
4.150 |
+0.068 |
11,851 |
37,096 |
+1,174 |
Hover/Click |
|
Sep22 |
220114 |
4.076 |
4.142 |
4.012 |
4.131 |
+0.068 |
10,665 |
49,039 |
+737 |
Hover/Click |
|
Oct22 |
220114 |
4.095 |
4.164 |
4.034 |
4.153 |
+0.067 |
33,432 |
82,042 |
+3,292 |
Hover/Click |
|
Nov22 |
220114 |
4.163 |
4.245 |
4.122 |
4.239 |
+0.070 |
6,120 |
36,336 |
+552 |
Hover/Click |
|
Dec22 |
220114 |
4.336 |
4.413 |
4.294 |
4.406 |
+0.066 |
4,916 |
37,928 |
+1,549 |
Hover/Click |
|
Jan23 |
220114 |
4.438 |
4.515 |
4.388 |
4.502 |
+0.064 |
20,288 |
49,103 |
+2,575 |
Hover/Click |
|
Feb23 |
220114 |
4.250 |
4.365 |
4.250 |
4.354 |
+0.062 |
4,727 |
14,594 |
+478 |
Hover/Click |
|
Mar23 |
220114 |
3.930 |
4.002 |
3.920 |
3.986 |
+0.024 |
14,929 |
30,360 |
+1,576 |
Hover/Click |
|
Apr23 |
220114 |
3.291 |
3.291 |
3.240 |
3.265 |
-0.022 |
14,015 |
29,533 |
+2,844 |
Hover/Click |
|
May23 |
220114 |
3.206 |
3.211 |
3.166 |
3.187 |
-0.020 |
6,319 |
16,322 |
+1,610 |
Hover/Click |
| Total Volume and Open Interest |
669,819 |
1,171,493 |
+34,779 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
84.12 |
86.50 |
83.99 |
86.06 |
+1.59 |
301,386 |
407,459 |
-27,682 |
Hover/Click |
|
Apr22 |
220114 |
83.40 |
85.77 |
83.32 |
85.35 |
+1.58 |
189,536 |
344,491 |
+23,946 |
Hover/Click |
|
May22 |
220114 |
82.68 |
84.97 |
82.61 |
84.57 |
+1.54 |
105,049 |
190,174 |
+12,077 |
Hover/Click |
|
Jun22 |
220114 |
81.95 |
84.14 |
81.87 |
83.76 |
+1.47 |
114,009 |
230,239 |
+2,564 |
Hover/Click |
|
Jul22 |
220114 |
81.17 |
83.32 |
81.17 |
82.96 |
+1.41 |
37,543 |
113,914 |
+5,390 |
Hover/Click |
|
Aug22 |
220114 |
80.54 |
82.57 |
80.54 |
82.23 |
+1.36 |
28,039 |
62,866 |
+4,512 |
Hover/Click |
|
Sep22 |
220114 |
79.88 |
81.83 |
79.87 |
81.51 |
+1.31 |
25,375 |
84,454 |
+344 |
Hover/Click |
|
Oct22 |
220114 |
79.45 |
81.12 |
79.23 |
80.81 |
+1.25 |
7,624 |
34,706 |
+28 |
Hover/Click |
|
Nov22 |
220114 |
78.98 |
80.36 |
78.81 |
80.14 |
+1.20 |
7,064 |
42,827 |
+793 |
Hover/Click |
|
Dec22 |
220114 |
78.03 |
79.80 |
78.00 |
79.49 |
+1.16 |
62,098 |
210,270 |
-1,614 |
Hover/Click |
|
Jan23 |
220114 |
78.86 |
78.86 |
78.86 |
78.86 |
+1.13 |
3,420 |
29,691 |
-19 |
Hover/Click |
|
Feb23 |
220114 |
78.26 |
78.26 |
78.26 |
78.26 |
+1.11 |
3,697 |
33,116 |
+1,306 |
Hover/Click |
|
Mar23 |
220114 |
77.73 |
77.73 |
77.73 |
77.73 |
+1.08 |
2,739 |
27,034 |
-102 |
Hover/Click |
|
Apr23 |
220114 |
77.21 |
77.21 |
77.21 |
77.21 |
+1.05 |
395 |
9,184 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
923,577 |
2,217,778 |
+22,160 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220114 |
740.00 |
757.00 |
738.75 |
749.25 |
+11.75 |
102,830 |
155,458 |
+1,768 |
Hover/Click |
|
Mar22 |
220114 |
729.00 |
745.75 |
728.25 |
738.25 |
+10.00 |
86,572 |
142,993 |
+3,602 |
Hover/Click |
|
Apr22 |
220114 |
719.25 |
735.25 |
718.00 |
727.75 |
+8.75 |
45,136 |
55,518 |
+2,420 |
Hover/Click |
|
May22 |
220114 |
711.50 |
726.50 |
709.25 |
719.00 |
+8.25 |
19,337 |
47,048 |
+1,602 |
Hover/Click |
|
Jun22 |
220114 |
704.50 |
720.00 |
702.50 |
712.00 |
+7.75 |
35,633 |
89,534 |
+3,414 |
Hover/Click |
|
Jul22 |
220114 |
700.00 |
714.75 |
699.75 |
707.00 |
+7.50 |
8,256 |
25,763 |
+968 |
Hover/Click |
|
Aug22 |
220114 |
696.25 |
711.00 |
695.00 |
703.25 |
+7.00 |
4,794 |
18,149 |
+1,124 |
Hover/Click |
|
Sep22 |
220114 |
694.75 |
707.75 |
694.75 |
700.50 |
+6.75 |
6,634 |
20,541 |
+823 |
Hover/Click |
|
Oct22 |
220114 |
695.75 |
705.50 |
693.75 |
698.25 |
+6.50 |
2,890 |
16,711 |
+469 |
Hover/Click |
|
Nov22 |
220114 |
691.50 |
700.25 |
689.25 |
693.75 |
+6.00 |
1,951 |
8,210 |
-104 |
Hover/Click |
| Total Volume and Open Interest |
333,121 |
695,696 |
+16,332 |
|
| Ethanol(CBOT) |
|
Feb22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220114 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220114 |
81.71 |
84.40 |
81.60 |
83.82 |
+1.70 |
28,635 |
24,702 |
-1,993 |
Hover/Click |
|
Mar22 |
220114 |
81.24 |
83.75 |
81.18 |
83.30 |
+1.68 |
58,533 |
65,832 |
-3,766 |
Hover/Click |
|
Apr22 |
220114 |
80.65 |
82.80 |
80.58 |
82.42 |
+1.56 |
38,422 |
36,285 |
+1,951 |
Hover/Click |
|
May22 |
220114 |
80.39 |
81.93 |
79.97 |
81.56 |
+1.47 |
22,981 |
15,373 |
+992 |
Hover/Click |
|
Jun22 |
220114 |
79.47 |
81.03 |
79.26 |
80.69 |
+1.40 |
26,148 |
72,313 |
+265 |
Hover/Click |
|
Jul22 |
220114 |
79.40 |
79.83 |
79.18 |
79.83 |
+1.33 |
4,755 |
8,898 |
+168 |
Hover/Click |
|
Aug22 |
220114 |
78.59 |
78.99 |
78.43 |
78.99 |
+1.28 |
2,865 |
7,818 |
+330 |
Hover/Click |
|
Sep22 |
220114 |
77.79 |
78.35 |
77.19 |
78.16 |
+1.22 |
3,758 |
21,289 |
+820 |
Hover/Click |
|
Oct22 |
220114 |
77.00 |
77.35 |
76.92 |
77.35 |
+1.17 |
864 |
8,395 |
+163 |
Hover/Click |
|
Nov22 |
220114 |
76.58 |
76.58 |
76.58 |
76.58 |
+1.11 |
551 |
9,448 |
+113 |
Hover/Click |
|
Dec22 |
220114 |
75.02 |
76.00 |
74.81 |
75.84 |
+1.05 |
11,140 |
84,407 |
+718 |
Hover/Click |
|
Jan23 |
220114 |
75.11 |
75.11 |
75.11 |
75.11 |
+1.03 |
438 |
3,950 |
+22 |
Hover/Click |
|
Feb23 |
220114 |
74.42 |
74.42 |
74.42 |
74.42 |
+1.00 |
46 |
2,120 |
-16 |
Hover/Click |
|
Mar23 |
220114 |
73.77 |
73.77 |
73.77 |
73.77 |
+0.96 |
123 |
7,433 |
+0 |
Hover/Click |
|
Apr23 |
220114 |
73.16 |
73.16 |
73.16 |
73.16 |
+0.94 |
11 |
1,676 |
+0 |
Hover/Click |
|
May23 |
220114 |
72.59 |
72.59 |
72.59 |
72.59 |
+0.91 |
0 |
1,425 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
205,873 |
464,148 |
+824 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
94.830 |
95.255 |
94.610 |
95.160 |
+0.385 |
28,209 |
54,170 |
-2,008 |
Hover/Click |
|
Jun22 |
220114 |
94.750 |
95.155 |
94.580 |
95.105 |
+0.390 |
178 |
1,011 |
+13 |
Hover/Click |
|
Sep22 |
220114 |
94.590 |
95.090 |
94.590 |
94.985 |
+0.375 |
20 |
41 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
28,412 |
55,248 |
-1,970 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
72.82 |
72.95 |
71.99 |
72.09 |
-0.83 |
89,146 |
181,237 |
-3,109 |
Hover/Click |
|
Jun22 |
220114 |
72.73 |
72.98 |
72.05 |
72.13 |
-0.83 |
214 |
453 |
+177 |
Hover/Click |
|
Sep22 |
220114 |
72.16 |
72.99 |
72.08 |
72.16 |
-0.81 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,385 |
182,612 |
-2,841 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
137.06 |
137.40 |
136.50 |
136.73 |
-0.43 |
112,785 |
188,889 |
-5,859 |
Hover/Click |
|
Jun22 |
220114 |
137.03 |
137.31 |
136.44 |
136.66 |
-0.43 |
38 |
2,604 |
+26 |
Hover/Click |
|
Sep22 |
220114 |
136.46 |
137.20 |
136.37 |
136.58 |
-0.42 |
240 |
87 |
-240 |
Hover/Click |
| Total Volume and Open Interest |
113,460 |
194,514 |
-5,979 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
79.91 |
80.17 |
79.54 |
79.59 |
-0.47 |
81,196 |
133,872 |
+4,095 |
Hover/Click |
|
Jun22 |
220114 |
79.87 |
80.12 |
79.50 |
79.55 |
-0.47 |
106 |
5,944 |
+4 |
Hover/Click |
|
Sep22 |
220114 |
79.82 |
80.03 |
79.43 |
79.47 |
-0.46 |
4 |
372 |
+0 |
Hover/Click |
|
Dec22 |
220114 |
79.60 |
79.92 |
79.38 |
79.38 |
-0.45 |
27 |
1,218 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
81,428 |
142,642 |
+4,071 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
87.63 |
88.16 |
87.56 |
87.65 |
-0.06 |
118,451 |
216,603 |
-13,664 |
Hover/Click |
|
Jun22 |
220114 |
87.79 |
88.28 |
87.69 |
87.78 |
-0.06 |
293 |
1,217 |
+127 |
Hover/Click |
|
Sep22 |
220114 |
88.00 |
88.48 |
87.95 |
88.00 |
-0.05 |
8 |
6 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
119,120 |
220,439 |
-13,566 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
109.92 |
110.11 |
109.55 |
109.59 |
-0.39 |
30,867 |
39,684 |
-2,874 |
Hover/Click |
|
Jun22 |
220114 |
110.21 |
110.43 |
109.89 |
109.92 |
-0.39 |
25 |
122 |
+7 |
Hover/Click |
|
Sep22 |
220114 |
110.36 |
110.85 |
110.34 |
110.36 |
-0.39 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,892 |
39,846 |
-2,867 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
114.68 |
114.96 |
114.12 |
114.28 |
-0.47 |
199,954 |
682,612 |
+14,658 |
Hover/Click |
|
Jun22 |
220114 |
114.97 |
115.24 |
114.42 |
114.58 |
-0.46 |
416 |
4,459 |
+10 |
Hover/Click |
|
Sep22 |
220114 |
115.60 |
115.60 |
114.82 |
114.96 |
-0.46 |
112 |
599 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
205,216 |
696,692 |
+14,399 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
487.25 |
488.63 |
486.38 |
487.63 |
-0.13 |
34,279 |
137,704 |
+10,701 |
Hover/Click |
|
Jun22 |
220114 |
479.25 |
480.13 |
478.25 |
479.25 |
-0.25 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,292 |
137,851 |
+10,696 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb22 |
220114 |
180.35 |
181.50 |
179.55 |
180.50 |
-0.15 |
9,625 |
22,716 |
+249 |
|
|
Mar22 |
220114 |
179.95 |
180.20 |
178.40 |
179.25 |
-0.20 |
845 |
8,657 |
+57 |
Hover/Click |
|
Apr22 |
220114 |
177.40 |
178.65 |
176.95 |
177.75 |
-0.25 |
17 |
22 |
+2 |
|
|
May22 |
220114 |
176.25 |
176.25 |
176.25 |
176.25 |
-0.35 |
|
|
|
|
| Total Volume and Open Interest |
10,487 |
31,395 |
+308 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
156~180 |
156~190 |
154~310 |
155~110 |
-1~060 |
337,524 |
1,216,120 |
+1,805 |
Hover/Click |
|
Jun22 |
220114 |
158~010 |
158~120 |
156~230 |
157~020 |
-1~080 |
85 |
460 |
+46 |
Hover/Click |
|
Sep22 |
220114 |
157~020 |
157~020 |
157~020 |
157~020 |
-1~080 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
337,609 |
1,216,580 |
+1,851 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
128~240 |
128~255 |
128~010 |
128~060 |
-0~170 |
1,518,137 |
3,785,854 |
-21,470 |
Hover/Click |
|
Jun22 |
220114 |
128~190 |
128~210 |
127~295 |
128~020 |
-0~170 |
1,303 |
2,550 |
+711 |
Hover/Click |
|
Sep22 |
220114 |
128~020 |
128~020 |
128~020 |
128~020 |
-0~170 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,519,440 |
3,788,404 |
-20,759 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
119~280 |
119~292 |
119~144 |
119~164 |
-0~106 |
979,299 |
3,821,219 |
-9,027 |
Hover/Click |
|
Jun22 |
220114 |
119~104 |
119~104 |
119~104 |
119~104 |
-0~126 |
|
|
|
Hover/Click |
|
Sep22 |
220114 |
119~104 |
119~104 |
119~104 |
119~104 |
-0~126 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
979,299 |
3,821,219 |
-9,027 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
108~244 |
108~244 |
108~196 |
108~200 |
-0~043 |
286,514 |
2,028,495 |
+11,479 |
Hover/Click |
|
Jun22 |
220114 |
108~200 |
108~200 |
108~200 |
108~200 |
-0~043 |
|
|
|
Hover/Click |
|
Sep22 |
220114 |
108~200 |
108~200 |
108~200 |
108~200 |
-0~043 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
286,514 |
2,028,495 |
+11,479 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
99.585 |
99.590 |
99.565 |
99.570 |
-0.020 |
152,880 |
1,020,448 |
-24,647 |
|
|
Jun22 |
220114 |
99.305 |
99.305 |
99.255 |
99.260 |
-0.040 |
133,623 |
994,501 |
+7,987 |
|
|
Sep22 |
220114 |
99.055 |
99.065 |
99.005 |
99.005 |
-0.055 |
124,206 |
694,569 |
+8,436 |
|
|
Dec22 |
220114 |
98.795 |
98.795 |
98.725 |
98.730 |
-0.065 |
195,155 |
1,273,774 |
+14,357 |
|
|
Mar23 |
220114 |
98.610 |
98.610 |
98.510 |
98.520 |
-0.085 |
137,161 |
1,004,855 |
+7,794 |
|
|
Jun23 |
220114 |
98.415 |
98.415 |
98.305 |
98.315 |
-0.100 |
151,129 |
795,014 |
+3,477 |
|
|
Sep23 |
220114 |
98.260 |
98.265 |
98.155 |
98.165 |
-0.105 |
104,612 |
745,108 |
+1,502 |
|
|
Dec23 |
220114 |
98.170 |
98.185 |
98.065 |
98.075 |
-0.105 |
164,884 |
1,157,428 |
-3,927 |
|
|
Mar24 |
220114 |
98.130 |
98.150 |
98.025 |
98.040 |
-0.100 |
100,355 |
488,456 |
+6,507 |
|
|
Jun24 |
220114 |
98.105 |
98.135 |
98.005 |
98.020 |
-0.100 |
74,799 |
464,568 |
+8,155 |
|
|
Sep24 |
220114 |
98.080 |
98.110 |
97.980 |
98.000 |
-0.095 |
79,975 |
388,356 |
+10,218 |
|
|
Dec24 |
220114 |
98.060 |
98.090 |
97.960 |
97.980 |
-0.090 |
85,654 |
710,270 |
-7,083 |
|
|
Mar25 |
220114 |
98.065 |
98.090 |
97.960 |
97.985 |
-0.090 |
54,527 |
306,107 |
-3,817 |
|
|
Jun25 |
220114 |
98.065 |
98.090 |
97.960 |
97.985 |
-0.090 |
36,175 |
165,225 |
+1,689 |
|
|
Sep25 |
220114 |
98.060 |
98.085 |
97.960 |
97.985 |
-0.085 |
35,402 |
138,622 |
-670 |
|
|
Dec25 |
220114 |
98.045 |
98.065 |
97.945 |
97.970 |
-0.080 |
32,013 |
174,417 |
+712 |
|
|
Mar26 |
220114 |
98.035 |
98.055 |
97.935 |
97.960 |
-0.080 |
27,846 |
81,156 |
+2,134 |
|
|
Jun26 |
220114 |
98.010 |
98.035 |
97.915 |
97.940 |
-0.080 |
23,043 |
68,826 |
+1,411 |
|
| Total Volume and Open Interest |
1,820,669 |
11,396,849 |
+28,759 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220114 |
191~01 |
191~03 |
187~31 |
188~17 |
-2~09 |
158,886 |
1,245,957 |
-31 |
|
|
Jun22 |
220114 |
189~01 |
191~23 |
188~30 |
189~10 |
-2~10 |
1 |
2 |
+1 |
|
|
Sep22 |
220114 |
189~10 |
189~10 |
189~10 |
189~10 |
-2~10 |
|
|
|
|
| Total Volume and Open Interest |
158,887 |
1,245,959 |
-30 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220114 |
143~230 |
143~245 |
142~205 |
142~295 |
-0~250 |
323,109 |
1,374,936 |
-12,622 |
|
|
Jun22 |
220114 |
142~130 |
142~130 |
141~215 |
141~275 |
-0~250 |
10 |
0 |
+0 |
|
|
Sep22 |
220114 |
141~275 |
141~275 |
141~275 |
141~275 |
-0~250 |
|
|
|
|
| Total Volume and Open Interest |
323,119 |
1,374,936 |
-12,622 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan22 |
220114 |
99.920 |
99.920 |
99.918 |
99.918 |
unch |
976 |
142,311 |
+91 |
|
|
Feb22 |
220114 |
99.910 |
99.915 |
99.905 |
99.910 |
unch |
43,058 |
190,612 |
-11,090 |
|
|
Mar22 |
220114 |
99.805 |
99.805 |
99.795 |
99.795 |
-0.010 |
9,933 |
67,261 |
-1,363 |
|
|
Apr22 |
220114 |
99.690 |
99.690 |
99.675 |
99.675 |
-0.015 |
53,570 |
206,371 |
+3,585 |
|
|
May22 |
220114 |
99.605 |
99.605 |
99.580 |
99.585 |
-0.020 |
38,181 |
176,508 |
+6,703 |
|
|
Jun22 |
220114 |
99.510 |
99.515 |
99.480 |
99.485 |
-0.030 |
11,964 |
52,723 |
-1,626 |
|
| Total Volume and Open Interest |
266,508 |
1,550,836 |
+16,604 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220113 |
151.02 |
151.08 |
150.92 |
150.98 |
-0.07 |
1,954 |
14,664 |
-283 |
Hover/Click |
|
Jun22 |
220113 |
150.98 |
150.98 |
150.98 |
150.98 |
-0.07 |
|
|
|
Hover/Click |
|
Sep22 |
220113 |
150.98 |
150.98 |
150.98 |
150.98 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,954 |
14,664 |
-283 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220114 |
206.90 |
207.12 |
204.14 |
204.46 |
-1.68 |
98,229 |
338,970 |
+3,747 |
|
|
Jun22 |
220114 |
202.76 |
202.76 |
202.76 |
202.76 |
-1.68 |
0 |
74 |
+0 |
|
|
Sep22 |
220114 |
224.46 |
224.46 |
224.46 |
224.46 |
-1.68 |
|
|
|
|
| Total Volume and Open Interest |
98,229 |
339,044 |
+3,747 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
170.83 |
170.95 |
169.87 |
170.08 |
-0.63 |
800,924 |
1,494,797 |
+6,562 |
Hover/Click |
|
Jun22 |
220114 |
167.78 |
167.78 |
167.21 |
167.21 |
-0.63 |
4 |
174 |
-10 |
Hover/Click |
|
Sep22 |
220114 |
169.34 |
169.34 |
169.34 |
169.34 |
-0.63 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
800,928 |
1,494,972 |
+6,552 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
133.04 |
133.07 |
132.69 |
132.79 |
-0.21 |
429,587 |
1,575,056 |
+704 |
Hover/Click |
|
Jun22 |
220114 |
133.16 |
133.16 |
133.16 |
133.16 |
-0.21 |
4 |
19 |
+3 |
Hover/Click |
|
Sep22 |
220114 |
135.58 |
135.58 |
135.58 |
135.58 |
-0.21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
429,591 |
1,575,075 |
+707 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220114 |
112.01 |
112.02 |
111.94 |
111.96 |
-0.03 |
292,790 |
1,361,854 |
-233 |
|
|
Jun22 |
220114 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.03 |
0 |
10 |
+0 |
|
|
Sep22 |
220114 |
112.90 |
112.90 |
112.90 |
112.90 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
292,790 |
1,361,864 |
-233 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220114 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220114 |
100.490 |
100.490 |
100.490 |
100.490 |
unch |
0 |
600 |
+0 |
|
|
Sep22 |
220114 |
100.400 |
100.400 |
100.400 |
100.400 |
unch |
0 |
1,177 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,724 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
123~22 |
123~24 |
123~07 |
123~12 |
-0~09 |
208,869 |
786,674 |
-3,044 |
Hover/Click |
|
Jun22 |
220114 |
125~18 |
125~18 |
125~18 |
125~18 |
-0~08 |
1 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
208,870 |
786,678 |
-3,043 |
|
| 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 |
220114 |
100.535 |
100.545 |
100.535 |
100.540 |
unch |
62,427 |
399,698 |
+16,770 |
|
|
Jun22 |
220114 |
100.490 |
100.490 |
100.470 |
100.485 |
-0.005 |
84,404 |
414,427 |
+15,235 |
|
|
Sep22 |
220114 |
100.405 |
100.405 |
100.380 |
100.395 |
-0.010 |
58,867 |
499,650 |
-1,900 |
|
| Total Volume and Open Interest |
731,550 |
4,297,722 |
+65,368 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
99.83 |
99.84 |
99.82 |
99.83 |
-0.01 |
11,977 |
211,988 |
-6,706 |
|
|
Jun22 |
220114 |
99.56 |
99.56 |
99.52 |
99.54 |
-0.02 |
8,669 |
191,433 |
-496 |
|
|
Sep22 |
220114 |
99.23 |
99.24 |
99.20 |
99.22 |
-0.02 |
11,089 |
154,870 |
+2,413 |
|
|
Dec22 |
220114 |
98.92 |
98.92 |
98.89 |
98.91 |
-0.02 |
10,312 |
152,194 |
+1,415 |
|
|
Mar23 |
220114 |
98.61 |
98.61 |
98.58 |
98.60 |
-0.02 |
7,016 |
100,406 |
+55 |
|
|
Jun23 |
220114 |
98.37 |
98.37 |
98.34 |
98.36 |
-0.02 |
882 |
65,986 |
-1,806 |
|
|
Sep23 |
220114 |
98.18 |
98.18 |
98.15 |
98.17 |
-0.02 |
872 |
59,775 |
-1,237 |
|
|
Dec23 |
220114 |
98.07 |
98.07 |
98.06 |
98.07 |
-0.02 |
285 |
19,532 |
-12 |
|
|
Mar24 |
220114 |
97.97 |
97.97 |
97.97 |
97.97 |
unch |
3 |
866 |
+3 |
|
|
Jun24 |
220114 |
97.89 |
97.89 |
97.89 |
97.89 |
unch |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
51,105 |
957,354 |
-6,371 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
98.11 |
98.15 |
98.09 |
98.12 |
+0.01 |
130,170 |
1,098,236 |
+1,278 |
|
|
Jun22 |
220114 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
130,170 |
1,098,236 |
+1,278 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
98.74 |
98.75 |
98.69 |
98.71 |
-0.03 |
95,538 |
839,954 |
-6,076 |
|
|
Jun22 |
220114 |
98.71 |
98.71 |
98.71 |
98.71 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
95,538 |
839,954 |
-6,076 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220114 |
1822.1 |
1829.3 |
1814.2 |
1816.5 |
-4.9 |
192,979 |
279,038 |
-19,588 |
Hover/Click |
|
Apr22 |
220114 |
1823.5 |
1831.5 |
1816.8 |
1819.0 |
-4.9 |
45,501 |
184,345 |
+16,980 |
Hover/Click |
|
Jun22 |
220114 |
1828.9 |
1833.6 |
1819.4 |
1821.1 |
-4.9 |
5,741 |
39,374 |
+1,801 |
Hover/Click |
|
Aug22 |
220114 |
1826.0 |
1834.8 |
1821.8 |
1822.9 |
-4.8 |
3,283 |
16,091 |
+655 |
Hover/Click |
|
Oct22 |
220114 |
1831.3 |
1832.7 |
1825.2 |
1825.2 |
-4.6 |
372 |
5,948 |
+89 |
Hover/Click |
|
Dec22 |
220114 |
1836.6 |
1837.0 |
1828.0 |
1828.0 |
-4.6 |
2,210 |
15,073 |
-307 |
Hover/Click |
|
Feb23 |
220114 |
1837.9 |
1837.9 |
1831.0 |
1831.0 |
-4.6 |
390 |
2,974 |
+345 |
Hover/Click |
|
Apr23 |
220114 |
1839.0 |
1842.0 |
1834.1 |
1834.1 |
-4.6 |
5 |
37 |
+5 |
Hover/Click |
|
Jun23 |
220114 |
1837.6 |
1842.5 |
1837.6 |
1837.6 |
-4.6 |
0 |
107 |
+0 |
Hover/Click |
|
Aug23 |
220114 |
1841.3 |
1841.3 |
1841.3 |
1841.3 |
-4.6 |
|
|
|
Hover/Click |
|
Oct23 |
220114 |
1844.4 |
1844.4 |
1844.4 |
1844.4 |
-4.6 |
|
|
|
Hover/Click |
|
Dec23 |
220114 |
1847.6 |
1847.6 |
1847.6 |
1847.6 |
-4.6 |
11 |
191 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
252,095 |
547,111 |
+595 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
2311.5 |
2334.5 |
2284.5 |
2291.8 |
-24.4 |
55,764 |
114,496 |
+118 |
Hover/Click |
|
May22 |
220114 |
2313.0 |
2337.0 |
2288.5 |
2295.4 |
-24.5 |
3,752 |
16,955 |
+1,461 |
Hover/Click |
|
Jul22 |
220114 |
2320.0 |
2341.5 |
2296.0 |
2299.4 |
-24.7 |
1,024 |
7,436 |
+91 |
Hover/Click |
|
Sep22 |
220114 |
2324.0 |
2337.5 |
2299.0 |
2304.5 |
-24.8 |
346 |
2,931 |
+167 |
Hover/Click |
|
Dec22 |
220114 |
2341.5 |
2341.5 |
2311.0 |
2312.6 |
-24.5 |
165 |
2,724 |
+60 |
Hover/Click |
|
Mar23 |
220114 |
2321.8 |
2321.8 |
2321.8 |
2321.8 |
-24.5 |
100 |
235 |
+5 |
Hover/Click |
|
May23 |
220114 |
2326.8 |
2326.8 |
2326.8 |
2326.8 |
-24.5 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,228 |
146,144 |
+1,702 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
220114 |
964.4 |
964.4 |
964.4 |
964.4 |
-7.5 |
54 |
53 |
-505 |
Hover/Click |
|
Apr22 |
220114 |
968.4 |
981.0 |
963.5 |
964.6 |
-7.6 |
13,202 |
54,259 |
-1,612 |
Hover/Click |
|
Jul22 |
220114 |
970.5 |
980.5 |
964.7 |
965.6 |
-7.5 |
661 |
2,700 |
+503 |
Hover/Click |
|
Oct22 |
220114 |
967.3 |
967.3 |
967.3 |
967.3 |
-7.5 |
16 |
334 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
13,945 |
57,448 |
-1,613 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
1884.00 |
1915.50 |
1850.00 |
1878.20 |
-11.80 |
1,149 |
9,046 |
+104 |
Hover/Click |
|
Jun22 |
220114 |
1872.00 |
1912.00 |
1851.50 |
1879.40 |
-11.30 |
21 |
169 |
+4 |
Hover/Click |
|
Sep22 |
220114 |
1881.30 |
1881.30 |
1881.30 |
1881.30 |
-15.30 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,170 |
9,218 |
+108 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
451.15 |
454.75 |
441.25 |
442.05 |
-12.55 |
106,931 |
118,905 |
+8,340 |
Hover/Click |
|
May22 |
220114 |
450.70 |
454.40 |
441.35 |
442.05 |
-12.20 |
21,518 |
33,808 |
+2,568 |
Hover/Click |
|
Jul22 |
220114 |
449.75 |
453.50 |
441.00 |
441.70 |
-11.85 |
7,648 |
17,386 |
-1,175 |
Hover/Click |
|
Sep22 |
220114 |
449.00 |
452.20 |
440.40 |
441.15 |
-11.60 |
3,092 |
15,422 |
+1,237 |
Hover/Click |
|
Dec22 |
220114 |
448.00 |
451.00 |
439.35 |
439.35 |
-11.45 |
641 |
4,854 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
142,100 |
200,840 |
+11,162 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
36002 |
36114 |
35515 |
35796 |
-193 |
175,020 |
93,188 |
+261 |
Hover/Click |
|
Jun22 |
220114 |
35910 |
36018 |
35435 |
35710 |
-191 |
33 |
209 |
+3 |
Hover/Click |
|
Sep22 |
220114 |
35450 |
35646 |
35450 |
35646 |
-163 |
0 |
1 |
+0 |
Hover/Click |
|
Dec22 |
220114 |
35544 |
35544 |
35544 |
35544 |
-162 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
175,053 |
93,398 |
+264 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
4655.00 |
4667.00 |
4606.00 |
4654.75 |
+2.75 |
1,583,216 |
2,209,097 |
-14,549 |
Hover/Click |
|
Jun22 |
220114 |
4646.25 |
4658.50 |
4599.00 |
4647.25 |
+3.00 |
708 |
51,652 |
+102 |
Hover/Click |
|
Sep22 |
220114 |
4630.00 |
4652.75 |
4595.50 |
4643.25 |
+3.25 |
38 |
164 |
+27 |
Hover/Click |
|
Dec22 |
220114 |
4643.00 |
4643.00 |
4643.00 |
4643.00 |
+8.25 |
0 |
7,420 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,583,962 |
2,269,252 |
-14,420 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
15505.00 |
15621.00 |
15312.50 |
15595.75 |
+105.50 |
671,265 |
216,617 |
-2,082 |
Hover/Click |
|
Jun22 |
220114 |
15510.50 |
15615.50 |
15313.00 |
15594.00 |
+106.50 |
812 |
1,462 |
-11 |
Hover/Click |
|
Sep22 |
220114 |
15441.25 |
15615.25 |
15330.50 |
15606.00 |
+114.25 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
672,077 |
218,129 |
-2,093 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220114 |
2793.60 |
2794.20 |
2736.40 |
2775.70 |
-8.70 |
11,291 |
42,219 |
-275 |
Hover/Click |
|
Jun22 |
220114 |
2785.70 |
2785.70 |
2749.10 |
2785.70 |
-8.70 |
|
|
|
Hover/Click |
|
Sep22 |
220114 |
2797.00 |
2797.00 |
2797.00 |
2797.00 |
-7.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,291 |
42,219 |
-275 |
|
| Volatility Index(CBOE) |
|
Jan22 |
220114 |
20.50 |
21.60 |
19.57 |
19.67 |
-0.75 |
77,264 |
51,618 |
-10,853 |
|
|
Feb22 |
220114 |
22.14 |
22.93 |
21.57 |
21.75 |
-0.34 |
76,675 |
139,506 |
+4,193 |
|
|
Mar22 |
220114 |
23.45 |
24.10 |
22.92 |
23.01 |
-0.40 |
20,901 |
44,736 |
-203 |
|
|
Apr22 |
220114 |
24.55 |
25.07 |
24.09 |
24.16 |
-0.39 |
11,339 |
26,636 |
+1,566 |
|
| Total Volume and Open Interest |
195,375 |
304,117 |
-4,771 |
|
| S & P 600(CME) |
|
Mar22 |
220114 |
1388.90 |
1388.90 |
1388.90 |
1388.90 |
+7.00 |
|
|
|
|
|
Jun22 |
220114 |
1389.80 |
1389.80 |
1389.80 |
1389.80 |
+7.00 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220114 |
2157.00 |
2163.30 |
2120.20 |
2157.70 |
+2.20 |
203,930 |
457,233 |
+222 |
Hover/Click |
|
Jun22 |
220114 |
2150.10 |
2160.10 |
2118.60 |
2155.40 |
+2.30 |
139 |
296 |
+32 |
Hover/Click |
|
Sep22 |
220114 |
2155.70 |
2155.70 |
2124.40 |
2155.70 |
+3.50 |
1 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
204,070 |
457,531 |
+255 |
|
| Nikkei 225(CME) |
|
Mar22 |
220114 |
28310 |
28355 |
27890 |
28330 |
+25 |
6,850 |
15,726 |
-133 |
|
|
Jun22 |
220114 |
28095 |
28095 |
27730 |
28095 |
-80 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
6,850 |
15,746 |
-133 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220113 |
28725 |
28795 |
28440 |
28545 |
-165 |
48,624 |
89,656 |
-759 |
|
|
Jun22 |
220113 |
28320 |
28320 |
28320 |
28320 |
-170 |
3 |
3,014 |
+0 |
|
|
Sep22 |
220113 |
28275 |
28275 |
28275 |
28275 |
-165 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
49,427 |
119,576 |
-359 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220114 |
28310 |
28325 |
27855 |
28190 |
-360 |
415,305 |
311,082 |
-263 |
|
|
Jun22 |
220113 |
28475 |
28550 |
28195 |
28280 |
-220 |
15,377 |
7,130 |
+422 |
|
|
Sep22 |
220113 |
28385 |
28480 |
28150 |
28250 |
-190 |
113 |
487 |
+23 |
|
| Total Volume and Open Interest |
509,366 |
405,365 |
+6,770 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220114 |
28310 |
28320 |
27850 |
28190 |
-360 |
29,949 |
196,929 |
+1,625 |
|
|
Jun22 |
220114 |
28070 |
28070 |
27620 |
27880 |
-400 |
169 |
10,343 |
+500 |
|
|
Sep22 |
220114 |
27690 |
27890 |
27660 |
27890 |
-360 |
1 |
2,064 |
+703 |
|
| Total Volume and Open Interest |
30,124 |
258,339 |
+2,385 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220114 |
28280 |
28325 |
27860 |
28300 |
+25 |
32,133 |
42,880 |
-1,707 |
|
|
Jun22 |
220114 |
28050 |
28050 |
27650 |
28050 |
+15 |
0 |
4 |
+0 |
|
|
Sep22 |
220114 |
27970 |
27970 |
27970 |
27970 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
32,133 |
42,936 |
-1,707 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220114 |
28300 |
28300 |
28300 |
28300 |
+20 |
|
|
|
|
|
Jun22 |
220114 |
28050 |
28050 |
28050 |
28050 |
+10 |
|
|
|
|
|
Sep22 |
220114 |
27970 |
27970 |
27970 |
27970 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan22 |
220114 |
7150.5 |
7176.0 |
7117.0 |
7142.0 |
-57.5 |
53,223 |
230,642 |
-1,752 |
|
|
Feb22 |
220114 |
7141.0 |
7167.5 |
7116.0 |
7138.0 |
-57.5 |
1,953 |
296 |
+115 |
|
|
Mar22 |
220114 |
7157.0 |
7161.0 |
7120.5 |
7135.0 |
-57.5 |
30 |
6,391 |
+26 |
|
|
Jun22 |
220114 |
6989.5 |
6989.5 |
6989.5 |
6989.5 |
-57.5 |
0 |
4 |
+0 |
|
|
Sep22 |
220114 |
6965.0 |
6965.0 |
6965.0 |
6965.0 |
-57.5 |
|
|
|
|
|
Dec22 |
220114 |
6937.0 |
6937.0 |
6937.0 |
6937.0 |
-57.5 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
55,206 |
251,838 |
-1,611 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan22 |
220114 |
24451 |
24485 |
24146 |
24387 |
-74 |
140,577 |
110,026 |
+829 |
|
|
Feb22 |
220114 |
24401 |
24463 |
24128 |
24364 |
-77 |
1,008 |
839 |
+7 |
|
|
Mar22 |
220114 |
24346 |
24364 |
24060 |
24283 |
-76 |
1,183 |
7,311 |
-77 |
|
| Total Volume and Open Interest |
143,225 |
125,086 |
+941 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
15922.0 |
15961.0 |
15821.0 |
15851.0 |
-149.0 |
67,704 |
70,047 |
-2,529 |
|
|
Jun22 |
220114 |
15900.0 |
15959.0 |
15884.0 |
15887.0 |
-149.0 |
34 |
4,697 |
+7 |
|
|
Sep22 |
220114 |
15864.0 |
15864.0 |
15864.0 |
15864.0 |
-149.0 |
|
|
|
|
| Total Volume and Open Interest |
67,738 |
74,744 |
-2,522 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220114 |
15898.0 |
15961.0 |
15821.0 |
15851.0 |
-149.0 |
40,154 |
13,802 |
-1,238 |
|
|
Jun22 |
220114 |
15935.0 |
15962.0 |
15873.0 |
15887.0 |
-149.0 |
21 |
56 |
-3 |
|
|
Sep22 |
220114 |
15864.0 |
15864.0 |
15864.0 |
15864.0 |
-149.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
40,175 |
13,859 |
-1,241 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
4272 |
4284 |
4243 |
4257 |
-46 |
659,939 |
2,785,274 |
-15,815 |
|
|
Jun22 |
220114 |
4199 |
4200 |
4172 |
4179 |
-46 |
27,531 |
94,518 |
+14,903 |
|
|
Sep22 |
220114 |
4164 |
4164 |
4164 |
4164 |
-46 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
687,470 |
2,912,888 |
-915 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220114 |
12478 |
12482 |
12389 |
12409 |
-95 |
29,588 |
154,312 |
-464 |
|
|
Jun22 |
220114 |
12268 |
12280 |
12219 |
12232 |
-95 |
33 |
10,365 |
+15 |
|
|
Sep22 |
220114 |
12208 |
12208 |
12202 |
12202 |
-95 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
29,621 |
164,681 |
-449 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220114 |
7480.00 |
7512.50 |
7449.50 |
7483.00 |
-24.00 |
84,805 |
602,194 |
-704 |
|
|
Jun22 |
220114 |
7421.50 |
7421.50 |
7421.50 |
7421.50 |
-24.00 |
2 |
203 |
+0 |
|
|
Sep22 |
220114 |
7370.50 |
7370.50 |
7370.50 |
7370.50 |
-24.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
84,807 |
602,531 |
-704 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220114 |
7366.0 |
7385.0 |
7287.0 |
7302.0 |
-64.0 |
38,971 |
232,420 |
+2,333 |
|
|
Jun22 |
220114 |
7284.0 |
7284.0 |
7284.0 |
7284.0 |
-64.0 |
0 |
1 |
+0 |
|
|
Sep22 |
220114 |
7218.0 |
7218.0 |
7218.0 |
7218.0 |
-64.0 |
|
|
|
|
| Total Volume and Open Interest |
39,280 |
233,897 |
+2,635 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220114 |
27545.00 |
27610.00 |
27290.00 |
27415.00 |
-295.00 |
12,107 |
78,784 |
-173 |
|
|
Jun22 |
220114 |
26920.00 |
26920.00 |
26770.00 |
26845.00 |
-295.00 |
26 |
559 |
+14 |
|
|
Sep22 |
220114 |
26660.00 |
26660.00 |
26660.00 |
26660.00 |
-295.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
12,133 |
79,348 |
-159 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220114 |
390.55 |
390.60 |
385.90 |
386.50 |
-8.50 |
298,562 |
247,713 |
-5,438 |
|
|
Jun22 |
220114 |
389.85 |
390.75 |
386.30 |
386.90 |
-8.35 |
323 |
10,317 |
-19 |
|
|
Sep22 |
220114 |
387.55 |
387.55 |
387.55 |
387.55 |
-8.40 |
1 |
1,104 |
+120 |
|
| Total Volume and Open Interest |
298,886 |
277,450 |
-5,337 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan22 |
220114 |
594.80 |
600.00 |
591.95 |
599.05 |
+6.60 |
434 |
183 |
-409 |
|
|
Feb22 |
220114 |
592.75 |
599.55 |
589.95 |
596.60 |
+6.25 |
530 |
1,290 |
+526 |
|
|
Mar22 |
220114 |
594.10 |
594.10 |
594.10 |
594.10 |
+1.25 |
|
|
|
|
| Total Volume and Open Interest |
964 |
1,473 |
+117 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
