|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue January 18, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
1360.00 |
1368.75 |
1349.75 |
1361.25 |
-8.50 |
109,592 |
293,310 |
-4,441 |
Hover/Click |
|
May22 |
220118 |
1370.00 |
1378.50 |
1359.50 |
1371.00 |
-8.50 |
33,321 |
121,497 |
+2,339 |
Hover/Click |
|
Jul22 |
220118 |
1375.75 |
1384.00 |
1365.75 |
1377.00 |
-9.00 |
28,276 |
100,384 |
+2,762 |
Hover/Click |
|
Aug22 |
220118 |
1359.25 |
1363.75 |
1346.75 |
1356.75 |
-9.00 |
2,115 |
10,997 |
+232 |
Hover/Click |
|
Sep22 |
220118 |
1315.00 |
1317.75 |
1301.00 |
1309.50 |
-9.00 |
1,002 |
5,791 |
-218 |
Hover/Click |
|
Nov22 |
220118 |
1284.50 |
1293.25 |
1276.00 |
1284.00 |
-9.00 |
19,711 |
104,074 |
+3,944 |
Hover/Click |
|
Jan23 |
220118 |
1286.25 |
1294.25 |
1278.25 |
1284.50 |
-9.75 |
1,490 |
15,018 |
-10 |
Hover/Click |
|
Mar23 |
220118 |
1277.75 |
1283.50 |
1268.25 |
1274.75 |
-7.75 |
1,488 |
27,263 |
+103 |
Hover/Click |
|
May23 |
220118 |
1275.00 |
1280.25 |
1265.25 |
1272.25 |
-7.25 |
653 |
6,928 |
+17 |
Hover/Click |
|
Jul23 |
220118 |
1269.25 |
1282.75 |
1268.50 |
1274.50 |
-7.75 |
244 |
1,710 |
+73 |
Hover/Click |
|
Aug23 |
220118 |
1268.00 |
1268.00 |
1268.00 |
1268.00 |
-8.00 |
0 |
77 |
+0 |
Hover/Click |
|
Sep23 |
220118 |
1248.00 |
1248.00 |
1248.00 |
1248.00 |
-8.00 |
0 |
161 |
+0 |
Hover/Click |
|
Nov23 |
220118 |
1231.00 |
1240.00 |
1227.00 |
1233.25 |
-6.50 |
823 |
4,824 |
+176 |
Hover/Click |
|
Jan24 |
220118 |
1233.25 |
1233.25 |
1233.25 |
1233.25 |
-6.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,135 |
692,300 |
+4,943 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
403.50 |
403.60 |
389.40 |
390.10 |
-15.50 |
67,201 |
180,739 |
-4,093 |
Hover/Click |
|
May22 |
220118 |
400.00 |
400.60 |
387.20 |
388.70 |
-14.10 |
25,592 |
103,174 |
+1,328 |
Hover/Click |
|
Jul22 |
220118 |
399.50 |
399.50 |
386.70 |
388.80 |
-13.10 |
16,023 |
59,851 |
+1,211 |
Hover/Click |
|
Aug22 |
220118 |
392.90 |
393.10 |
382.30 |
384.80 |
-12.00 |
1,690 |
8,307 |
-103 |
Hover/Click |
|
Sep22 |
220118 |
384.70 |
385.00 |
375.20 |
377.80 |
-10.60 |
1,130 |
10,192 |
-16 |
Hover/Click |
|
Oct22 |
220118 |
376.10 |
376.20 |
366.90 |
369.60 |
-9.40 |
1,166 |
8,942 |
+374 |
Hover/Click |
|
Dec22 |
220118 |
376.70 |
376.70 |
366.10 |
369.30 |
-9.00 |
9,059 |
26,413 |
+2,054 |
Hover/Click |
|
Jan23 |
220118 |
374.40 |
374.40 |
364.30 |
367.90 |
-8.50 |
625 |
2,337 |
+17 |
Hover/Click |
|
Mar23 |
220118 |
369.70 |
369.70 |
360.20 |
364.10 |
-7.00 |
814 |
2,848 |
+180 |
Hover/Click |
|
May23 |
220118 |
360.00 |
362.50 |
357.60 |
362.20 |
-5.70 |
240 |
1,247 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
123,578 |
406,564 |
+969 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
58.45 |
59.48 |
57.75 |
59.08 |
+0.62 |
44,941 |
143,379 |
-1,772 |
Hover/Click |
|
May22 |
220118 |
58.48 |
59.44 |
57.83 |
59.08 |
+0.58 |
23,944 |
80,724 |
+154 |
Hover/Click |
|
Jul22 |
220118 |
58.39 |
59.26 |
57.72 |
58.91 |
+0.50 |
18,788 |
75,244 |
+2,721 |
Hover/Click |
|
Aug22 |
220118 |
58.13 |
58.75 |
57.40 |
58.41 |
+0.39 |
2,236 |
11,514 |
-239 |
Hover/Click |
|
Sep22 |
220118 |
57.74 |
58.23 |
56.88 |
57.87 |
+0.30 |
1,713 |
11,504 |
-274 |
Hover/Click |
|
Oct22 |
220118 |
57.28 |
57.77 |
56.45 |
57.37 |
+0.24 |
1,167 |
10,990 |
-238 |
Hover/Click |
|
Dec22 |
220118 |
57.07 |
57.63 |
56.29 |
57.15 |
+0.19 |
5,914 |
43,356 |
+425 |
Hover/Click |
|
Jan23 |
220118 |
56.72 |
57.33 |
56.12 |
56.90 |
+0.15 |
221 |
1,421 |
+10 |
Hover/Click |
|
Mar23 |
220118 |
56.12 |
57.00 |
55.82 |
56.59 |
+0.14 |
264 |
2,221 |
-5 |
Hover/Click |
|
May23 |
220118 |
56.64 |
56.75 |
55.61 |
56.34 |
+0.12 |
132 |
1,230 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
99,666 |
386,733 |
+847 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
971.0 |
976.9 |
958.7 |
964.0 |
-11.2 |
17,501 |
68,678 |
-3,527 |
Hover/Click |
|
May22 |
220118 |
955.7 |
963.7 |
948.6 |
951.9 |
-8.5 |
13,745 |
53,116 |
+2,750 |
Hover/Click |
|
Jul22 |
220118 |
927.7 |
936.7 |
922.0 |
924.1 |
-8.1 |
7,207 |
24,937 |
-917 |
Hover/Click |
|
Nov22 |
220118 |
795.0 |
797.0 |
791.0 |
794.5 |
+0.9 |
2,118 |
22,001 |
+623 |
Hover/Click |
|
Jan23 |
220118 |
790.0 |
790.0 |
789.8 |
789.8 |
+0.9 |
20 |
2,921 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
40,596 |
171,783 |
-1,052 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
592.75 |
600.75 |
588.25 |
599.50 |
+3.25 |
186,546 |
645,791 |
-22,625 |
Hover/Click |
|
May22 |
220118 |
593.75 |
601.00 |
589.75 |
600.00 |
+2.75 |
66,449 |
289,741 |
+4,834 |
Hover/Click |
|
Jul22 |
220118 |
590.00 |
597.25 |
586.75 |
596.50 |
+3.00 |
51,422 |
219,516 |
+818 |
Hover/Click |
|
Sep22 |
220118 |
566.00 |
571.00 |
565.00 |
570.50 |
+1.50 |
21,249 |
96,597 |
+3,640 |
Hover/Click |
|
Dec22 |
220118 |
555.50 |
559.25 |
554.75 |
557.75 |
-0.50 |
34,821 |
213,058 |
+2,936 |
Hover/Click |
|
Mar23 |
220118 |
562.50 |
567.00 |
562.50 |
565.50 |
-0.50 |
1,365 |
13,760 |
+2 |
Hover/Click |
|
May23 |
220118 |
567.50 |
569.75 |
566.00 |
568.50 |
-0.75 |
99 |
1,508 |
-5 |
Hover/Click |
|
Jul23 |
220118 |
566.00 |
569.50 |
565.50 |
568.25 |
-0.75 |
457 |
8,101 |
-13 |
Hover/Click |
|
Sep23 |
220118 |
535.50 |
535.50 |
531.75 |
534.25 |
-1.50 |
162 |
557 |
+77 |
Hover/Click |
|
Dec23 |
220118 |
527.75 |
529.75 |
526.25 |
528.25 |
-1.50 |
2,868 |
13,355 |
+597 |
Hover/Click |
| Total Volume and Open Interest |
365,546 |
1,503,727 |
-9,717 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
742.25 |
771.50 |
741.25 |
769.00 |
+27.50 |
49,455 |
173,988 |
+3,563 |
Hover/Click |
|
May22 |
220118 |
745.75 |
772.50 |
744.75 |
770.25 |
+25.75 |
18,439 |
54,929 |
+1,058 |
Hover/Click |
|
Jul22 |
220118 |
737.00 |
761.75 |
737.00 |
759.50 |
+22.25 |
16,374 |
75,228 |
+1,401 |
Hover/Click |
|
Sep22 |
220118 |
743.00 |
762.75 |
743.00 |
760.75 |
+21.00 |
6,347 |
21,262 |
-338 |
Hover/Click |
|
Dec22 |
220118 |
745.50 |
767.25 |
745.25 |
765.50 |
+20.25 |
5,626 |
36,593 |
+644 |
Hover/Click |
|
Mar23 |
220118 |
755.50 |
771.00 |
754.50 |
769.75 |
+19.75 |
952 |
6,155 |
+102 |
Hover/Click |
| Total Volume and Open Interest |
98,012 |
374,504 |
+6,228 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
746.50 |
775.00 |
745.00 |
772.75 |
+27.75 |
30,865 |
100,893 |
-2,867 |
Hover/Click |
|
May22 |
220118 |
750.00 |
777.75 |
749.50 |
775.25 |
+27.00 |
16,417 |
33,665 |
+477 |
Hover/Click |
|
Jul22 |
220118 |
753.00 |
779.50 |
753.00 |
777.00 |
+25.25 |
12,937 |
46,349 |
+1,358 |
Hover/Click |
|
Sep22 |
220118 |
759.25 |
782.75 |
759.25 |
780.75 |
+24.50 |
3,710 |
16,216 |
+1,062 |
Hover/Click |
|
Dec22 |
220118 |
770.50 |
789.50 |
767.00 |
788.00 |
+23.75 |
2,084 |
16,267 |
+235 |
Hover/Click |
|
Mar23 |
220118 |
791.75 |
791.75 |
791.75 |
791.75 |
+23.00 |
119 |
1,147 |
+5 |
Hover/Click |
|
May23 |
220118 |
784.75 |
784.75 |
784.50 |
784.50 |
+22.50 |
71 |
153 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
66,273 |
216,104 |
+269 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
879.00 |
907.75 |
872.25 |
907.00 |
+28.75 |
7,396 |
33,805 |
-1,500 |
Hover/Click |
|
May22 |
220118 |
875.50 |
905.25 |
871.50 |
904.75 |
+27.75 |
3,246 |
17,464 |
+996 |
Hover/Click |
|
Jul22 |
220118 |
868.00 |
897.75 |
868.00 |
897.75 |
+24.50 |
1,302 |
5,853 |
+336 |
Hover/Click |
|
Sep22 |
220118 |
852.00 |
871.00 |
852.00 |
869.75 |
+14.50 |
458 |
7,593 |
+88 |
Hover/Click |
|
Dec22 |
220118 |
855.75 |
865.25 |
855.75 |
864.00 |
+13.00 |
46 |
1,960 |
-4 |
Hover/Click |
|
Mar23 |
220118 |
853.50 |
859.00 |
853.50 |
859.00 |
+12.00 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,448 |
66,701 |
-84 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
610.00 |
648.00 |
606.00 |
646.75 |
+37.75 |
707 |
2,743 |
-95 |
Hover/Click |
|
May22 |
220118 |
593.75 |
620.00 |
593.25 |
617.75 |
+35.25 |
57 |
446 |
+13 |
Hover/Click |
|
Jul22 |
220118 |
566.00 |
577.00 |
566.00 |
575.00 |
+29.00 |
19 |
274 |
-2 |
Hover/Click |
|
Sep22 |
220118 |
503.00 |
521.00 |
503.00 |
521.00 |
+29.00 |
15 |
206 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
809 |
3,890 |
-79 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan22 |
220114 |
14.19 |
14.19 |
14.19 |
14.19 |
+0.13 |
|
|
|
Hover/Click |
|
Mar22 |
220118 |
14.67 |
14.69 |
14.35 |
14.52 |
-0.03 |
227 |
6,727 |
-54 |
Hover/Click |
|
May22 |
220118 |
14.85 |
14.86 |
14.55 |
14.72 |
-0.02 |
0 |
240 |
+0 |
Hover/Click |
|
Jul22 |
220118 |
14.83 |
14.83 |
14.83 |
14.83 |
-0.01 |
0 |
87 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
227 |
7,222 |
-54 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220118 |
137.785 |
138.380 |
137.500 |
137.685 |
-0.300 |
26,221 |
62,614 |
-6,445 |
Hover/Click |
|
Apr22 |
220118 |
142.130 |
142.350 |
141.435 |
141.850 |
-0.280 |
29,195 |
127,489 |
+5,065 |
Hover/Click |
|
Jun22 |
220118 |
137.500 |
137.650 |
136.900 |
137.080 |
-0.550 |
11,774 |
73,367 |
+2,473 |
Hover/Click |
|
Aug22 |
220118 |
136.800 |
137.100 |
136.400 |
136.580 |
-0.370 |
7,498 |
40,266 |
+1,532 |
Hover/Click |
|
Oct22 |
220118 |
140.750 |
141.185 |
140.550 |
140.650 |
-0.335 |
2,634 |
14,850 |
+628 |
Hover/Click |
|
Dec22 |
220118 |
144.350 |
144.735 |
144.200 |
144.250 |
-0.285 |
720 |
5,003 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
78,440 |
326,561 |
+3,541 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
220118 |
162.000 |
162.485 |
161.150 |
161.450 |
-1.250 |
804 |
2,752 |
-308 |
Hover/Click |
|
Mar22 |
220118 |
166.550 |
166.600 |
165.250 |
165.435 |
-0.945 |
3,670 |
20,761 |
-26 |
Hover/Click |
|
Apr22 |
220118 |
170.380 |
170.485 |
169.285 |
169.580 |
-0.770 |
1,702 |
7,325 |
+254 |
Hover/Click |
|
May22 |
220118 |
173.000 |
173.000 |
171.880 |
172.185 |
-0.550 |
1,441 |
5,448 |
-28 |
Hover/Click |
|
Aug22 |
220118 |
182.000 |
182.000 |
181.050 |
181.485 |
-0.515 |
825 |
6,241 |
+168 |
Hover/Click |
|
Sep22 |
220118 |
182.050 |
182.500 |
181.950 |
182.330 |
-0.420 |
239 |
1,210 |
+71 |
Hover/Click |
|
Oct22 |
220118 |
182.630 |
182.750 |
182.235 |
182.750 |
-0.300 |
184 |
635 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
8,946 |
44,663 |
+213 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220118 |
80.930 |
81.750 |
80.500 |
81.600 |
+0.700 |
25,693 |
37,798 |
-2,889 |
Hover/Click |
|
Apr22 |
220118 |
88.480 |
89.400 |
88.050 |
89.280 |
+0.830 |
21,549 |
84,822 |
+4,597 |
Hover/Click |
|
May22 |
220118 |
93.650 |
94.350 |
93.600 |
94.350 |
+0.700 |
38 |
1,784 |
-3 |
|
|
Jun22 |
220118 |
99.880 |
100.450 |
99.430 |
100.350 |
+0.450 |
8,370 |
36,913 |
+1,053 |
Hover/Click |
|
Jul22 |
220118 |
100.550 |
100.900 |
100.100 |
100.850 |
+0.270 |
4,244 |
14,942 |
+7 |
Hover/Click |
|
Aug22 |
220118 |
99.500 |
100.250 |
99.450 |
100.150 |
+0.200 |
5,346 |
24,103 |
+1,415 |
Hover/Click |
|
Oct22 |
220118 |
85.930 |
86.180 |
85.650 |
86.080 |
unch |
2,584 |
13,307 |
-8 |
Hover/Click |
|
Dec22 |
220118 |
79.300 |
79.400 |
79.030 |
79.350 |
+0.050 |
1,066 |
5,461 |
+212 |
Hover/Click |
| Total Volume and Open Interest |
69,349 |
220,326 |
+4,565 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan22 |
220118 |
20.28 |
20.28 |
20.22 |
20.23 |
-0.05 |
169 |
4,336 |
-13 |
Hover/Click |
|
Feb22 |
220118 |
22.08 |
22.44 |
21.55 |
21.62 |
-0.46 |
635 |
5,112 |
+79 |
Hover/Click |
|
Mar22 |
220118 |
22.52 |
22.95 |
22.29 |
22.48 |
+0.05 |
381 |
4,259 |
+77 |
Hover/Click |
|
Apr22 |
220118 |
22.00 |
22.39 |
22.00 |
22.17 |
+0.19 |
136 |
3,027 |
+17 |
Hover/Click |
|
May22 |
220118 |
21.70 |
22.00 |
21.66 |
21.79 |
+0.20 |
48 |
2,705 |
+24 |
Hover/Click |
|
Jun22 |
220118 |
21.41 |
21.66 |
21.26 |
21.46 |
+0.15 |
39 |
2,369 |
+18 |
Hover/Click |
|
Jul22 |
220118 |
21.35 |
21.60 |
21.33 |
21.46 |
+0.16 |
31 |
1,611 |
+14 |
Hover/Click |
|
Aug22 |
220118 |
21.35 |
21.58 |
21.23 |
21.26 |
+0.01 |
22 |
1,575 |
+15 |
Hover/Click |
|
Sep22 |
220118 |
21.24 |
21.33 |
21.15 |
21.20 |
+0.06 |
34 |
1,423 |
+22 |
Hover/Click |
|
Oct22 |
220118 |
21.00 |
21.08 |
20.99 |
21.00 |
+0.11 |
37 |
1,041 |
+35 |
Hover/Click |
|
Nov22 |
220118 |
20.70 |
20.82 |
20.68 |
20.72 |
+0.06 |
23 |
988 |
+8 |
Hover/Click |
|
Dec22 |
220118 |
20.15 |
20.30 |
20.12 |
20.19 |
+0.04 |
21 |
1,120 |
+13 |
Hover/Click |
|
Jan23 |
220118 |
19.60 |
19.60 |
19.50 |
19.55 |
unch |
56 |
328 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
1,642 |
30,401 |
+366 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
2668 |
2675 |
2620 |
2631 |
-28 |
21,234 |
85,059 |
+1,534 |
Hover/Click |
|
May22 |
220118 |
2705 |
2713 |
2670 |
2679 |
-19 |
13,795 |
44,352 |
-377 |
Hover/Click |
|
Jul22 |
220118 |
2715 |
2723 |
2684 |
2693 |
-14 |
6,422 |
32,906 |
+481 |
Hover/Click |
|
Sep22 |
220118 |
2716 |
2718 |
2682 |
2689 |
-13 |
2,549 |
24,912 |
+106 |
Hover/Click |
|
Dec22 |
220118 |
2691 |
2695 |
2664 |
2666 |
-10 |
1,437 |
19,422 |
-84 |
Hover/Click |
|
Mar23 |
220118 |
2653 |
2666 |
2638 |
2641 |
-11 |
1,012 |
16,338 |
+255 |
Hover/Click |
|
May23 |
220118 |
2640 |
2650 |
2624 |
2627 |
-12 |
502 |
6,216 |
+300 |
Hover/Click |
| Total Volume and Open Interest |
47,263 |
231,426 |
+2,401 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
239.00 |
241.65 |
237.75 |
239.60 |
-0.05 |
19,234 |
111,351 |
-596 |
Hover/Click |
|
May22 |
220118 |
238.80 |
241.55 |
237.70 |
239.50 |
-0.05 |
9,293 |
57,127 |
+517 |
Hover/Click |
|
Jul22 |
220118 |
237.95 |
240.50 |
236.80 |
238.50 |
-0.15 |
5,931 |
31,788 |
-509 |
Hover/Click |
|
Sep22 |
220118 |
237.00 |
239.50 |
235.85 |
237.50 |
-0.10 |
3,526 |
24,829 |
+376 |
Hover/Click |
|
Dec22 |
220118 |
236.00 |
237.75 |
234.50 |
235.90 |
-0.10 |
778 |
22,087 |
-28 |
Hover/Click |
|
Mar23 |
220118 |
236.05 |
236.85 |
233.65 |
235.00 |
-0.10 |
320 |
9,057 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
39,451 |
265,570 |
-170 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
150.00 |
152.75 |
147.00 |
150.20 |
+0.45 |
2,012 |
9,815 |
+490 |
Hover/Click |
|
May22 |
220118 |
143.80 |
143.80 |
141.80 |
143.35 |
-0.45 |
448 |
1,585 |
+78 |
Hover/Click |
|
Jul22 |
220118 |
142.80 |
143.50 |
142.80 |
143.50 |
-0.50 |
34 |
549 |
+4 |
Hover/Click |
|
Sep22 |
220118 |
143.50 |
143.50 |
143.50 |
143.50 |
-0.55 |
4 |
4 |
+0 |
Hover/Click |
|
Nov22 |
220118 |
143.35 |
143.35 |
143.35 |
143.35 |
-0.45 |
4 |
8 |
+2 |
Hover/Click |
|
Jan23 |
220118 |
143.65 |
143.65 |
143.65 |
143.65 |
-0.60 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,502 |
11,967 |
+574 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
18.50 |
18.79 |
18.45 |
18.66 |
+0.35 |
53,421 |
331,122 |
-3,431 |
Hover/Click |
|
May22 |
220118 |
18.21 |
18.52 |
18.20 |
18.42 |
+0.34 |
26,916 |
159,346 |
+552 |
Hover/Click |
|
Jul22 |
220118 |
18.04 |
18.30 |
18.00 |
18.20 |
+0.29 |
15,687 |
130,698 |
+1,214 |
Hover/Click |
|
Oct22 |
220118 |
17.95 |
18.21 |
17.92 |
18.11 |
+0.25 |
8,130 |
109,658 |
+202 |
Hover/Click |
|
Mar23 |
220118 |
18.15 |
18.29 |
18.02 |
18.20 |
+0.20 |
1,765 |
56,917 |
+202 |
Hover/Click |
|
May23 |
220118 |
17.30 |
17.50 |
17.26 |
17.42 |
+0.14 |
538 |
28,013 |
+25 |
Hover/Click |
|
Jul23 |
220118 |
16.80 |
16.96 |
16.75 |
16.89 |
+0.10 |
270 |
27,612 |
+3 |
Hover/Click |
|
Oct23 |
220118 |
16.47 |
16.65 |
16.43 |
16.59 |
+0.09 |
72 |
22,386 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
106,862 |
880,770 |
-1,244 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
1785 |
1785 |
1760 |
1769 |
-10 |
13,551 |
57,768 |
-2,466 |
Hover/Click |
|
May22 |
220118 |
1811 |
1817 |
1794 |
1810 |
unch |
10,583 |
41,740 |
+862 |
Hover/Click |
|
Jul22 |
220118 |
1805 |
1814 |
1792 |
1809 |
+3 |
4,574 |
38,069 |
-19 |
Hover/Click |
|
Sep22 |
220118 |
1796 |
1804 |
1783 |
1800 |
+4 |
3,483 |
42,192 |
+239 |
Hover/Click |
|
Dec22 |
220118 |
1780 |
1791 |
1772 |
1786 |
+7 |
3,088 |
49,280 |
-416 |
Hover/Click |
|
Mar23 |
220118 |
1761 |
1775 |
1758 |
1771 |
+7 |
1,631 |
24,516 |
+446 |
Hover/Click |
|
May23 |
220118 |
1756 |
1768 |
1753 |
1763 |
+5 |
181 |
8,308 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
37,310 |
271,129 |
-1,225 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
508.70 |
512.20 |
506.50 |
509.10 |
+0.80 |
2,688 |
26,162 |
-422 |
Hover/Click |
|
May22 |
220118 |
499.00 |
501.60 |
495.90 |
499.10 |
+0.70 |
1,957 |
15,652 |
+40 |
Hover/Click |
|
Aug22 |
220118 |
488.20 |
491.60 |
486.00 |
490.50 |
+2.40 |
833 |
9,827 |
+56 |
Hover/Click |
|
Oct22 |
220118 |
480.40 |
484.00 |
479.30 |
483.10 |
+2.40 |
759 |
6,867 |
-17 |
Hover/Click |
|
Dec22 |
220118 |
479.90 |
482.90 |
479.20 |
482.50 |
+2.30 |
217 |
2,612 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
6,512 |
63,122 |
-287 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
119.77 |
121.37 |
119.05 |
121.08 |
+1.38 |
14,037 |
109,380 |
-1,671 |
Hover/Click |
|
May22 |
220118 |
116.48 |
117.90 |
115.75 |
117.71 |
+1.37 |
8,515 |
57,616 |
+150 |
Hover/Click |
|
Jul22 |
220118 |
113.58 |
114.73 |
112.84 |
114.66 |
+1.30 |
4,977 |
37,374 |
+1,784 |
Hover/Click |
|
Oct22 |
220118 |
103.81 |
103.81 |
103.81 |
103.81 |
+1.08 |
0 |
44 |
+0 |
Hover/Click |
|
Dec22 |
220118 |
96.83 |
97.95 |
96.66 |
97.84 |
+1.01 |
1,916 |
35,064 |
-90 |
Hover/Click |
|
Mar23 |
220118 |
93.39 |
94.52 |
93.39 |
94.48 |
+1.39 |
341 |
3,091 |
-73 |
Hover/Click |
| Total Volume and Open Interest |
30,454 |
248,032 |
+407 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
1279.7 |
1286.0 |
1278.7 |
1278.7 |
-30.0 |
337 |
1,895 |
+72 |
|
|
May22 |
220118 |
1177.2 |
1180.7 |
1177.2 |
1177.2 |
-30.0 |
36 |
326 |
+4 |
|
|
Jul22 |
220118 |
1097.5 |
1097.5 |
1081.1 |
1089.3 |
-21.5 |
4 |
83 |
+2 |
|
|
Sep22 |
220118 |
1048.9 |
1049.0 |
1020.0 |
1020.0 |
-30.0 |
3 |
64 |
+2 |
|
|
Nov22 |
220118 |
1020.0 |
1020.0 |
1020.0 |
1020.0 |
-30.0 |
0 |
21 |
+0 |
|
|
Jan23 |
220118 |
1020.0 |
1020.0 |
1020.0 |
1020.0 |
-30.0 |
|
|
|
|
|
Mar23 |
220118 |
1020.0 |
1020.0 |
1020.0 |
1020.0 |
-30.0 |
|
|
|
|
| Total Volume and Open Interest |
464 |
2,458 |
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb22 |
220118 |
84.32 |
86.63 |
83.50 |
85.43 |
+1.61 |
364,769 |
130,928 |
-30,314 |
Hover/Click |
|
Mar22 |
220118 |
83.77 |
85.98 |
82.93 |
84.83 |
+1.53 |
289,311 |
366,319 |
+28,234 |
Hover/Click |
|
Apr22 |
220118 |
82.87 |
84.92 |
82.00 |
83.86 |
+1.44 |
107,886 |
175,432 |
+13,563 |
Hover/Click |
|
May22 |
220118 |
81.90 |
83.91 |
81.10 |
82.92 |
+1.36 |
49,945 |
92,631 |
+7,686 |
Hover/Click |
|
Jun22 |
220118 |
81.01 |
82.94 |
80.24 |
82.00 |
+1.31 |
68,365 |
192,988 |
+8,289 |
Hover/Click |
|
Jul22 |
220118 |
80.21 |
81.86 |
79.50 |
81.10 |
+1.27 |
23,891 |
76,033 |
+1,165 |
Hover/Click |
|
Aug22 |
220118 |
79.40 |
81.00 |
78.60 |
80.23 |
+1.24 |
15,833 |
56,697 |
-1,340 |
Hover/Click |
|
Sep22 |
220118 |
78.48 |
80.08 |
77.78 |
79.38 |
+1.22 |
20,182 |
78,579 |
-924 |
Hover/Click |
|
Oct22 |
220118 |
77.63 |
79.15 |
77.20 |
78.55 |
+1.20 |
6,962 |
45,685 |
+883 |
Hover/Click |
|
Nov22 |
220118 |
76.90 |
78.19 |
76.31 |
77.77 |
+1.19 |
4,255 |
48,777 |
-868 |
Hover/Click |
|
Dec22 |
220118 |
76.12 |
77.72 |
75.47 |
77.03 |
+1.19 |
39,993 |
218,739 |
-1,316 |
Hover/Click |
|
Jan23 |
220118 |
75.08 |
76.87 |
74.90 |
76.28 |
+1.17 |
2,251 |
40,947 |
+403 |
Hover/Click |
|
Feb23 |
220118 |
74.87 |
75.60 |
74.62 |
75.56 |
+1.14 |
1,814 |
35,349 |
+61 |
Hover/Click |
|
Mar23 |
220118 |
74.89 |
74.95 |
74.89 |
74.89 |
+1.12 |
2,793 |
34,132 |
+59 |
Hover/Click |
|
Apr23 |
220118 |
74.25 |
74.33 |
74.25 |
74.25 |
+1.09 |
533 |
23,286 |
-91 |
Hover/Click |
|
May23 |
220118 |
73.66 |
73.72 |
73.66 |
73.66 |
+1.07 |
175 |
19,038 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
1,026,047 |
2,014,573 |
+27,158 |
|
| e-miNY Crude Oil(NYM) |
|
Feb22 |
220118 |
84.425 |
86.625 |
83.500 |
85.425 |
+1.600 |
14,256 |
1,904 |
-495 |
|
|
Mar22 |
220118 |
83.750 |
86.000 |
82.925 |
84.825 |
+1.525 |
3,253 |
1,854 |
-22 |
|
|
Apr22 |
220118 |
82.800 |
84.875 |
82.150 |
83.850 |
+1.425 |
58 |
211 |
+1 |
|
|
May22 |
220118 |
81.975 |
83.650 |
81.275 |
82.925 |
+1.375 |
29 |
64 |
+0 |
|
|
Jun22 |
220118 |
81.225 |
82.800 |
80.475 |
82.000 |
+1.300 |
5 |
168 |
-3 |
|
|
Jul22 |
220118 |
80.275 |
81.475 |
80.100 |
81.100 |
+1.275 |
12 |
22 |
-1 |
|
|
Aug22 |
220118 |
79.300 |
80.425 |
78.975 |
80.225 |
+1.225 |
4 |
4 |
+0 |
|
|
Sep22 |
220118 |
78.500 |
79.600 |
78.500 |
79.375 |
+1.225 |
0 |
9 |
+0 |
|
|
Oct22 |
220118 |
77.675 |
78.650 |
77.675 |
78.550 |
+1.200 |
0 |
7 |
+0 |
|
|
Nov22 |
220118 |
76.875 |
78.175 |
76.875 |
77.775 |
+1.200 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
17,632 |
4,506 |
-516 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb22 |
220118 |
263.45 |
271.53 |
263.45 |
267.40 |
+3.97 |
87,770 |
81,669 |
-6,150 |
Hover/Click |
|
Mar22 |
220118 |
259.15 |
265.55 |
258.46 |
262.00 |
+3.40 |
81,541 |
92,230 |
+6,300 |
Hover/Click |
|
Apr22 |
220118 |
252.63 |
258.12 |
251.83 |
254.90 |
+2.59 |
54,258 |
46,720 |
+3,914 |
Hover/Click |
|
May22 |
220118 |
249.90 |
254.10 |
248.30 |
251.08 |
+2.12 |
18,380 |
20,772 |
-929 |
Hover/Click |
|
Jun22 |
220118 |
247.74 |
251.87 |
246.21 |
249.17 |
+2.29 |
16,919 |
33,816 |
+423 |
Hover/Click |
|
Jul22 |
220118 |
246.50 |
250.20 |
244.80 |
247.88 |
+2.35 |
4,666 |
12,332 |
+686 |
Hover/Click |
|
Aug22 |
220118 |
245.50 |
249.21 |
243.90 |
246.93 |
+2.30 |
3,051 |
10,563 |
+586 |
Hover/Click |
|
Sep22 |
220118 |
245.25 |
248.46 |
243.43 |
246.31 |
+2.25 |
3,173 |
11,070 |
-81 |
Hover/Click |
|
Oct22 |
220118 |
246.42 |
247.10 |
243.30 |
245.69 |
+2.22 |
760 |
6,020 |
+58 |
Hover/Click |
|
Nov22 |
220118 |
245.57 |
246.30 |
242.50 |
244.95 |
+2.16 |
669 |
5,799 |
+114 |
Hover/Click |
|
Dec22 |
220118 |
242.32 |
246.22 |
241.29 |
244.10 |
+2.07 |
1,994 |
23,364 |
+301 |
Hover/Click |
|
Jan23 |
220118 |
243.76 |
243.76 |
243.01 |
243.21 |
+1.94 |
317 |
5,010 |
+155 |
Hover/Click |
|
Feb23 |
220118 |
242.01 |
242.01 |
241.26 |
241.76 |
+1.85 |
72 |
1,236 |
+34 |
Hover/Click |
|
Mar23 |
220118 |
239.77 |
240.11 |
239.47 |
239.81 |
+1.74 |
21 |
978 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
273,713 |
366,234 |
+5,435 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb22 |
220118 |
242.47 |
246.92 |
240.74 |
243.18 |
+1.28 |
58,441 |
81,415 |
-5,422 |
Hover/Click |
|
Mar22 |
220118 |
243.27 |
247.29 |
241.21 |
243.87 |
+1.50 |
55,236 |
95,294 |
+8,447 |
Hover/Click |
|
Apr22 |
220118 |
254.17 |
258.12 |
252.08 |
255.06 |
+1.82 |
28,884 |
51,487 |
+1,005 |
Hover/Click |
|
May22 |
220118 |
253.13 |
257.44 |
251.42 |
254.36 |
+1.85 |
12,846 |
24,412 |
-52 |
Hover/Click |
|
Jun22 |
220118 |
250.77 |
255.00 |
249.30 |
252.22 |
+1.83 |
14,518 |
26,452 |
-218 |
Hover/Click |
|
Jul22 |
220118 |
246.71 |
251.86 |
246.30 |
249.24 |
+1.82 |
6,214 |
15,197 |
-947 |
Hover/Click |
|
Aug22 |
220118 |
243.80 |
248.00 |
242.88 |
245.60 |
+1.74 |
4,724 |
6,602 |
+752 |
Hover/Click |
|
Sep22 |
220118 |
238.81 |
243.30 |
238.81 |
241.28 |
+1.62 |
4,864 |
15,025 |
+849 |
Hover/Click |
|
Oct22 |
220118 |
227.87 |
228.30 |
224.30 |
226.47 |
+1.66 |
1,186 |
6,109 |
+136 |
Hover/Click |
|
Nov22 |
220118 |
222.62 |
223.90 |
219.90 |
222.02 |
+1.58 |
768 |
3,480 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
190,626 |
355,553 |
+5,323 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
220118 |
243.18 |
243.20 |
243.18 |
243.18 |
+1.28 |
0 |
1 |
+0 |
|
|
Mar22 |
220118 |
243.87 |
243.87 |
243.87 |
243.87 |
+1.50 |
|
|
|
|
|
Apr22 |
220118 |
255.06 |
255.06 |
255.06 |
255.06 |
+1.82 |
|
|
|
|
|
May22 |
220118 |
254.36 |
254.36 |
254.36 |
254.36 |
+1.85 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
220118 |
4.356 |
4.390 |
4.216 |
4.283 |
+0.021 |
221,612 |
73,631 |
-12,822 |
Hover/Click |
|
Mar22 |
220118 |
4.143 |
4.180 |
4.002 |
4.048 |
-0.033 |
115,337 |
270,392 |
-2,065 |
Hover/Click |
|
Apr22 |
220118 |
4.058 |
4.105 |
3.949 |
3.983 |
-0.024 |
83,422 |
85,780 |
-2,939 |
Hover/Click |
|
May22 |
220118 |
4.076 |
4.126 |
3.972 |
4.008 |
-0.022 |
45,443 |
111,180 |
-4,713 |
Hover/Click |
|
Jun22 |
220118 |
4.157 |
4.177 |
4.023 |
4.057 |
-0.023 |
18,778 |
59,903 |
+889 |
Hover/Click |
|
Jul22 |
220118 |
4.183 |
4.235 |
4.077 |
4.113 |
-0.024 |
20,165 |
59,774 |
+984 |
Hover/Click |
|
Aug22 |
220118 |
4.190 |
4.247 |
4.092 |
4.128 |
-0.022 |
10,150 |
37,689 |
+593 |
Hover/Click |
|
Sep22 |
220118 |
4.172 |
4.227 |
4.075 |
4.110 |
-0.021 |
8,705 |
48,876 |
-163 |
Hover/Click |
|
Oct22 |
220118 |
4.199 |
4.248 |
4.097 |
4.132 |
-0.021 |
32,612 |
83,530 |
+1,488 |
Hover/Click |
|
Nov22 |
220118 |
4.282 |
4.335 |
4.186 |
4.218 |
-0.021 |
3,999 |
36,636 |
+300 |
Hover/Click |
|
Dec22 |
220118 |
4.428 |
4.498 |
4.356 |
4.386 |
-0.020 |
4,377 |
38,483 |
+555 |
Hover/Click |
|
Jan23 |
220118 |
4.547 |
4.593 |
4.452 |
4.481 |
-0.021 |
21,058 |
50,840 |
+1,737 |
Hover/Click |
|
Feb23 |
220118 |
4.436 |
4.436 |
4.315 |
4.336 |
-0.018 |
4,772 |
15,195 |
+601 |
Hover/Click |
|
Mar23 |
220118 |
3.995 |
4.049 |
3.948 |
3.962 |
-0.024 |
13,199 |
30,785 |
+425 |
Hover/Click |
|
Apr23 |
220118 |
3.299 |
3.299 |
3.226 |
3.236 |
-0.029 |
11,889 |
31,325 |
+1,792 |
Hover/Click |
|
May23 |
220118 |
3.200 |
3.220 |
3.152 |
3.162 |
-0.025 |
4,285 |
16,545 |
+223 |
Hover/Click |
| Total Volume and Open Interest |
633,021 |
1,161,088 |
-10,405 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
86.47 |
88.66 |
86.44 |
87.51 |
+1.03 |
304,718 |
382,966 |
-13,416 |
Hover/Click |
|
Apr22 |
220118 |
85.77 |
87.87 |
85.72 |
86.78 |
+1.01 |
184,582 |
395,717 |
+25,408 |
Hover/Click |
|
May22 |
220118 |
84.96 |
86.97 |
84.91 |
85.94 |
+0.98 |
90,204 |
198,440 |
+1,386 |
Hover/Click |
|
Jun22 |
220118 |
84.12 |
86.07 |
84.07 |
85.08 |
+0.94 |
107,294 |
231,493 |
+954 |
Hover/Click |
|
Jul22 |
220118 |
83.28 |
85.12 |
83.25 |
84.25 |
+0.92 |
31,016 |
122,357 |
+2,701 |
Hover/Click |
|
Aug22 |
220118 |
82.55 |
84.40 |
82.53 |
83.50 |
+0.91 |
22,952 |
66,500 |
+2,259 |
Hover/Click |
|
Sep22 |
220118 |
81.82 |
83.63 |
81.81 |
82.77 |
+0.90 |
26,157 |
86,492 |
+1,417 |
Hover/Click |
|
Oct22 |
220118 |
81.21 |
82.80 |
81.21 |
82.06 |
+0.88 |
6,430 |
34,991 |
+179 |
Hover/Click |
|
Nov22 |
220118 |
80.66 |
82.00 |
80.66 |
81.37 |
+0.85 |
7,600 |
44,803 |
+973 |
Hover/Click |
|
Dec22 |
220118 |
79.85 |
81.43 |
79.84 |
80.70 |
+0.83 |
63,220 |
211,811 |
+2,753 |
Hover/Click |
|
Jan23 |
220118 |
80.04 |
80.04 |
80.04 |
80.04 |
+0.81 |
3,961 |
30,123 |
+78 |
Hover/Click |
|
Feb23 |
220118 |
79.68 |
79.68 |
79.22 |
79.42 |
+0.79 |
3,665 |
32,819 |
-1,105 |
Hover/Click |
|
Mar23 |
220118 |
78.87 |
78.87 |
78.87 |
78.87 |
+0.78 |
3,344 |
26,466 |
-711 |
Hover/Click |
|
Apr23 |
220118 |
78.34 |
78.34 |
78.34 |
78.34 |
+0.77 |
465 |
9,752 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
905,995 |
2,271,759 |
+21,605 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220118 |
763.00 |
778.50 |
760.25 |
765.25 |
+3.00 |
91,241 |
146,442 |
-4,565 |
Hover/Click |
|
Mar22 |
220118 |
749.75 |
764.75 |
749.00 |
753.00 |
+4.00 |
90,462 |
156,447 |
+3,248 |
Hover/Click |
|
Apr22 |
220118 |
737.25 |
751.25 |
737.25 |
741.00 |
+4.25 |
53,210 |
69,327 |
+8,886 |
Hover/Click |
|
May22 |
220118 |
729.00 |
741.25 |
728.50 |
732.00 |
+5.00 |
22,236 |
49,638 |
+1,405 |
Hover/Click |
|
Jun22 |
220118 |
722.00 |
733.50 |
721.50 |
724.75 |
+5.25 |
46,768 |
98,954 |
+6,511 |
Hover/Click |
|
Jul22 |
220118 |
716.75 |
728.25 |
716.50 |
719.50 |
+5.25 |
11,773 |
26,419 |
+264 |
Hover/Click |
|
Aug22 |
220118 |
712.00 |
724.00 |
712.00 |
715.50 |
+5.25 |
5,037 |
19,544 |
+157 |
Hover/Click |
|
Sep22 |
220118 |
709.50 |
720.75 |
709.50 |
712.50 |
+5.50 |
7,155 |
21,813 |
+854 |
Hover/Click |
|
Oct22 |
220118 |
707.00 |
718.00 |
707.00 |
710.00 |
+5.50 |
2,437 |
17,043 |
+200 |
Hover/Click |
|
Nov22 |
220118 |
702.00 |
713.00 |
702.00 |
705.25 |
+5.50 |
1,638 |
8,824 |
+472 |
Hover/Click |
| Total Volume and Open Interest |
351,041 |
736,587 |
+19,015 |
|
| Ethanol(CBOT) |
|
Feb22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220118 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220118 |
84.23 |
86.70 |
84.23 |
85.43 |
+1.14 |
33,802 |
25,410 |
-2,566 |
Hover/Click |
|
Mar22 |
220118 |
83.67 |
86.02 |
83.67 |
84.83 |
+1.09 |
71,845 |
72,919 |
+4,934 |
Hover/Click |
|
Apr22 |
220118 |
82.82 |
84.91 |
82.82 |
83.86 |
+1.05 |
48,960 |
42,312 |
+1,202 |
Hover/Click |
|
May22 |
220118 |
82.37 |
83.39 |
82.18 |
82.92 |
+1.00 |
25,549 |
16,364 |
+1,287 |
Hover/Click |
|
Jun22 |
220118 |
81.77 |
82.61 |
81.32 |
82.00 |
+0.96 |
24,863 |
73,178 |
+477 |
Hover/Click |
|
Jul22 |
220118 |
81.07 |
81.56 |
80.66 |
81.10 |
+0.92 |
4,340 |
8,386 |
-679 |
Hover/Click |
|
Aug22 |
220118 |
80.69 |
80.69 |
79.82 |
80.23 |
+0.90 |
2,136 |
8,457 |
+544 |
Hover/Click |
|
Sep22 |
220118 |
79.40 |
79.87 |
79.00 |
79.38 |
+0.88 |
2,497 |
21,472 |
+721 |
Hover/Click |
|
Oct22 |
220118 |
78.50 |
78.55 |
78.35 |
78.55 |
+0.86 |
830 |
8,711 |
+232 |
Hover/Click |
|
Nov22 |
220118 |
77.77 |
77.77 |
77.77 |
77.77 |
+0.84 |
449 |
9,541 |
+150 |
Hover/Click |
|
Dec22 |
220118 |
77.30 |
77.45 |
76.68 |
77.03 |
+0.83 |
9,958 |
84,609 |
+278 |
Hover/Click |
|
Jan23 |
220118 |
76.28 |
76.28 |
76.28 |
76.28 |
+0.82 |
108 |
3,954 |
+1 |
Hover/Click |
|
Feb23 |
220118 |
75.56 |
75.56 |
75.56 |
75.56 |
+0.79 |
30 |
2,138 |
-9 |
Hover/Click |
|
Mar23 |
220118 |
74.89 |
74.89 |
74.89 |
74.89 |
+0.76 |
156 |
7,400 |
+27 |
Hover/Click |
|
Apr23 |
220118 |
74.25 |
74.25 |
74.25 |
74.25 |
+0.73 |
32 |
1,686 |
+10 |
Hover/Click |
|
May23 |
220118 |
73.66 |
73.66 |
73.66 |
73.66 |
+0.70 |
6 |
1,420 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
231,570 |
482,462 |
+7,385 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
95.150 |
95.810 |
95.105 |
95.723 |
+0.563 |
19,205 |
53,229 |
-786 |
Hover/Click |
|
Jun22 |
220118 |
95.115 |
95.735 |
95.070 |
95.658 |
+0.552 |
149 |
1,081 |
+58 |
Hover/Click |
|
Sep22 |
220118 |
95.185 |
95.522 |
95.185 |
95.522 |
+0.537 |
6 |
45 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
19,368 |
54,391 |
-718 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
72.17 |
72.31 |
71.71 |
71.86 |
-0.23 |
76,298 |
179,589 |
-1,648 |
Hover/Click |
|
Jun22 |
220118 |
72.16 |
72.35 |
71.77 |
71.91 |
-0.22 |
55 |
459 |
+6 |
Hover/Click |
|
Sep22 |
220118 |
71.94 |
72.36 |
71.84 |
71.94 |
-0.22 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,658 |
180,846 |
-1,766 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
136.66 |
136.86 |
135.68 |
135.93 |
-0.80 |
91,791 |
185,158 |
-3,731 |
Hover/Click |
|
Jun22 |
220118 |
136.63 |
136.78 |
135.65 |
135.88 |
-0.78 |
54 |
2,617 |
+13 |
Hover/Click |
|
Sep22 |
220118 |
135.60 |
136.69 |
135.60 |
135.81 |
-0.77 |
0 |
87 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,070 |
190,759 |
-3,755 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
79.68 |
80.07 |
79.58 |
79.95 |
+0.36 |
65,859 |
139,614 |
+5,742 |
Hover/Click |
|
Jun22 |
220118 |
79.68 |
80.02 |
79.55 |
79.90 |
+0.35 |
123 |
5,972 |
+28 |
Hover/Click |
|
Sep22 |
220118 |
79.69 |
79.91 |
79.50 |
79.82 |
+0.35 |
1 |
372 |
+0 |
Hover/Click |
|
Dec22 |
220118 |
79.67 |
79.77 |
79.42 |
79.72 |
+0.34 |
22 |
1,211 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
66,055 |
148,384 |
+5,742 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
87.60 |
87.60 |
86.95 |
87.29 |
-0.36 |
106,963 |
207,715 |
-8,888 |
Hover/Click |
|
Jun22 |
220118 |
87.57 |
87.65 |
87.10 |
87.43 |
-0.35 |
192 |
1,291 |
+74 |
Hover/Click |
|
Sep22 |
220118 |
87.40 |
87.67 |
87.34 |
87.67 |
-0.33 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,962 |
211,626 |
-8,813 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
109.57 |
109.78 |
109.10 |
109.20 |
-0.39 |
23,905 |
41,417 |
+1,733 |
Hover/Click |
|
Jun22 |
220118 |
109.80 |
110.10 |
109.48 |
109.55 |
-0.37 |
26 |
121 |
-1 |
Hover/Click |
|
Sep22 |
220118 |
110.20 |
110.54 |
109.99 |
109.99 |
-0.37 |
1 |
19 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
23,932 |
41,579 |
+1,733 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
114.31 |
114.47 |
113.28 |
113.39 |
-0.89 |
165,588 |
681,548 |
-1,064 |
Hover/Click |
|
Jun22 |
220118 |
114.49 |
114.77 |
113.59 |
113.70 |
-0.88 |
480 |
4,417 |
-42 |
Hover/Click |
|
Sep22 |
220118 |
115.09 |
115.16 |
114.03 |
114.11 |
-0.85 |
341 |
912 |
+313 |
Hover/Click |
| Total Volume and Open Interest |
171,233 |
696,052 |
-640 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
488.00 |
488.75 |
484.25 |
485.38 |
-2.25 |
35,311 |
147,462 |
+9,758 |
Hover/Click |
|
Jun22 |
220118 |
477.13 |
480.25 |
476.38 |
477.13 |
-2.13 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
35,311 |
147,597 |
+9,746 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb22 |
220118 |
179.75 |
182.00 |
178.70 |
179.00 |
-1.50 |
12,838 |
23,042 |
+326 |
|
|
Mar22 |
220118 |
180.10 |
180.55 |
177.50 |
177.80 |
-1.45 |
1,708 |
8,535 |
-122 |
Hover/Click |
|
Apr22 |
220118 |
178.25 |
179.00 |
176.05 |
176.35 |
-1.40 |
0 |
22 |
+0 |
|
|
May22 |
220118 |
174.85 |
174.85 |
174.85 |
174.85 |
-1.40 |
|
|
|
|
| Total Volume and Open Interest |
14,546 |
31,599 |
+204 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
155~010 |
155~010 |
153~160 |
153~220 |
-1~210 |
323,021 |
1,216,280 |
+160 |
Hover/Click |
|
Jun22 |
220118 |
156~020 |
156~120 |
155~090 |
155~090 |
-1~250 |
1,882 |
1,675 |
+1,215 |
Hover/Click |
|
Sep22 |
220118 |
155~090 |
155~090 |
155~090 |
155~090 |
-1~250 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
324,903 |
1,217,955 |
+1,375 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
128~010 |
128~015 |
127~080 |
127~120 |
-0~260 |
1,330,020 |
3,777,353 |
-8,501 |
Hover/Click |
|
Jun22 |
220118 |
127~265 |
127~265 |
127~030 |
127~060 |
-0~280 |
298 |
2,507 |
-43 |
Hover/Click |
|
Sep22 |
220118 |
127~060 |
127~060 |
127~060 |
127~060 |
-0~280 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,330,318 |
3,779,860 |
-8,544 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
119~146 |
119~146 |
118~300 |
119~004 |
-0~160 |
944,034 |
3,784,346 |
-36,873 |
Hover/Click |
|
Jun22 |
220118 |
119~062 |
119~062 |
118~204 |
118~204 |
-0~220 |
|
|
|
Hover/Click |
|
Sep22 |
220118 |
118~204 |
118~204 |
118~204 |
118~204 |
-0~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
944,034 |
3,784,346 |
-36,873 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
108~200 |
108~200 |
108~141 |
108~154 |
-0~044 |
274,879 |
2,045,007 |
+16,512 |
Hover/Click |
|
Jun22 |
220118 |
108~124 |
108~124 |
108~124 |
108~124 |
-0~074 |
|
|
|
Hover/Click |
|
Sep22 |
220118 |
108~124 |
108~124 |
108~124 |
108~124 |
-0~074 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
274,879 |
2,045,007 |
+16,512 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
99.565 |
99.570 |
99.525 |
99.535 |
-0.035 |
129,805 |
1,032,369 |
+11,921 |
|
|
Jun22 |
220118 |
99.260 |
99.260 |
99.175 |
99.185 |
-0.075 |
121,166 |
1,006,795 |
+12,294 |
|
|
Sep22 |
220118 |
99.010 |
99.010 |
98.905 |
98.925 |
-0.080 |
131,714 |
696,344 |
+1,775 |
|
|
Dec22 |
220118 |
98.730 |
98.730 |
98.620 |
98.650 |
-0.080 |
182,000 |
1,276,891 |
+3,117 |
|
|
Mar23 |
220118 |
98.520 |
98.520 |
98.415 |
98.445 |
-0.075 |
137,741 |
1,017,852 |
+12,997 |
|
|
Jun23 |
220118 |
98.315 |
98.315 |
98.210 |
98.240 |
-0.075 |
118,944 |
803,830 |
+8,816 |
|
|
Sep23 |
220118 |
98.150 |
98.150 |
98.055 |
98.090 |
-0.075 |
89,455 |
743,949 |
-1,159 |
|
|
Dec23 |
220118 |
98.055 |
98.065 |
97.970 |
98.000 |
-0.075 |
110,086 |
1,154,627 |
-2,801 |
|
|
Mar24 |
220118 |
98.020 |
98.025 |
97.930 |
97.955 |
-0.085 |
74,765 |
495,823 |
+7,367 |
|
|
Jun24 |
220118 |
97.995 |
97.995 |
97.905 |
97.925 |
-0.095 |
69,874 |
456,217 |
-8,351 |
|
|
Sep24 |
220118 |
97.975 |
97.975 |
97.880 |
97.900 |
-0.100 |
55,671 |
389,798 |
+1,442 |
|
|
Dec24 |
220118 |
97.950 |
97.955 |
97.855 |
97.870 |
-0.110 |
68,229 |
715,676 |
+5,406 |
|
|
Mar25 |
220118 |
97.950 |
97.960 |
97.855 |
97.870 |
-0.115 |
46,802 |
302,742 |
-3,365 |
|
|
Jun25 |
220118 |
97.960 |
97.960 |
97.850 |
97.870 |
-0.115 |
31,414 |
166,440 |
+1,215 |
|
|
Sep25 |
220118 |
97.950 |
97.950 |
97.845 |
97.865 |
-0.120 |
24,709 |
140,131 |
+1,509 |
|
|
Dec25 |
220118 |
97.935 |
97.940 |
97.825 |
97.845 |
-0.125 |
25,399 |
176,591 |
+2,174 |
|
|
Mar26 |
220118 |
97.935 |
97.935 |
97.820 |
97.840 |
-0.120 |
22,979 |
81,568 |
+412 |
|
|
Jun26 |
220118 |
97.910 |
97.915 |
97.805 |
97.820 |
-0.120 |
19,289 |
68,698 |
-128 |
|
| Total Volume and Open Interest |
1,578,278 |
11,453,707 |
+56,858 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220118 |
188~04 |
188~13 |
185~17 |
186~01 |
-2~16 |
191,940 |
1,256,133 |
+10,176 |
|
|
Jun22 |
220118 |
186~29 |
186~29 |
186~19 |
186~28 |
-2~14 |
11 |
12 |
+10 |
|
|
Sep22 |
220118 |
186~28 |
186~28 |
186~28 |
186~28 |
-2~14 |
|
|
|
|
| Total Volume and Open Interest |
191,951 |
1,256,145 |
+10,186 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220118 |
142~200 |
142~210 |
141~170 |
141~225 |
-1~070 |
260,621 |
1,372,549 |
-2,387 |
|
|
Jun22 |
220118 |
141~070 |
141~070 |
140~205 |
140~205 |
-1~070 |
4 |
3 |
+3 |
|
|
Sep22 |
220118 |
140~205 |
140~205 |
140~205 |
140~205 |
-1~070 |
|
|
|
|
| Total Volume and Open Interest |
260,625 |
1,372,552 |
-2,384 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan22 |
220118 |
99.918 |
99.920 |
99.918 |
99.918 |
unch |
1,498 |
142,137 |
-174 |
|
|
Feb22 |
220118 |
99.905 |
99.910 |
99.900 |
99.905 |
-0.005 |
23,502 |
189,249 |
-1,363 |
|
|
Mar22 |
220118 |
99.790 |
99.790 |
99.775 |
99.780 |
-0.015 |
5,915 |
65,255 |
-2,006 |
|
|
Apr22 |
220118 |
99.670 |
99.670 |
99.640 |
99.650 |
-0.025 |
57,684 |
219,874 |
+13,503 |
|
|
May22 |
220118 |
99.575 |
99.575 |
99.525 |
99.535 |
-0.050 |
26,091 |
179,221 |
+2,713 |
|
|
Jun22 |
220118 |
99.465 |
99.470 |
99.415 |
99.425 |
-0.060 |
7,111 |
52,367 |
-356 |
|
| Total Volume and Open Interest |
209,181 |
1,587,183 |
+36,347 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
150.81 |
150.94 |
150.70 |
150.84 |
+0.02 |
1,298 |
14,127 |
-348 |
Hover/Click |
|
Jun22 |
220118 |
150.84 |
150.84 |
150.84 |
150.84 |
+0.02 |
|
|
|
Hover/Click |
|
Sep22 |
220118 |
150.84 |
150.84 |
150.84 |
150.84 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,298 |
14,127 |
-348 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220118 |
203.80 |
204.16 |
202.64 |
203.30 |
-0.32 |
69,960 |
333,511 |
+878 |
|
|
Jun22 |
220118 |
201.60 |
201.60 |
201.60 |
201.60 |
-0.32 |
1,221 |
1,295 |
+1,221 |
|
|
Sep22 |
220118 |
223.30 |
223.30 |
223.30 |
223.30 |
-0.32 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
71,181 |
334,826 |
+2,099 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
169.67 |
169.81 |
169.31 |
169.57 |
-0.08 |
709,414 |
1,477,198 |
+5,567 |
Hover/Click |
|
Jun22 |
220118 |
166.72 |
166.86 |
166.47 |
166.69 |
-0.09 |
56 |
275 |
+11 |
Hover/Click |
|
Sep22 |
220118 |
168.57 |
168.57 |
168.57 |
168.57 |
-0.34 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
709,470 |
1,477,474 |
+5,578 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
132.60 |
132.69 |
132.50 |
132.63 |
+0.03 |
420,443 |
1,584,066 |
+1,413 |
Hover/Click |
|
Jun22 |
220118 |
133.02 |
133.02 |
133.02 |
133.02 |
-0.02 |
0 |
16 |
+0 |
Hover/Click |
|
Sep22 |
220118 |
135.42 |
135.42 |
135.42 |
135.42 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
420,443 |
1,584,082 |
+1,413 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220118 |
111.93 |
111.95 |
111.90 |
111.93 |
+0.01 |
258,013 |
1,310,990 |
-11,313 |
|
|
Jun22 |
220118 |
111.79 |
111.81 |
111.79 |
111.81 |
-0.01 |
0 |
10 |
+0 |
|
|
Sep22 |
220118 |
112.78 |
112.78 |
112.78 |
112.78 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
258,013 |
1,311,000 |
-11,313 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220118 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220118 |
100.470 |
100.470 |
100.470 |
100.470 |
-0.005 |
0 |
600 |
+0 |
|
|
Sep22 |
220118 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
1,177 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,724 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
122~29 |
123~01 |
122~13 |
122~25 |
-0~08 |
182,614 |
780,410 |
-3,553 |
Hover/Click |
|
Jun22 |
220118 |
125~01 |
125~01 |
125~01 |
125~01 |
-0~08 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
182,616 |
780,415 |
-3,553 |
|
| 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 |
220118 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
75,192 |
382,526 |
-15,159 |
|
|
Jun22 |
220118 |
100.470 |
100.475 |
100.460 |
100.470 |
unch |
58,221 |
425,998 |
+13,160 |
|
|
Sep22 |
220118 |
100.380 |
100.390 |
100.370 |
100.385 |
+0.005 |
47,405 |
497,351 |
-537 |
|
| Total Volume and Open Interest |
864,433 |
4,344,197 |
+22,663 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
99.82 |
99.83 |
99.81 |
99.82 |
-0.01 |
6,695 |
213,369 |
-702 |
|
|
Jun22 |
220118 |
99.51 |
99.51 |
99.47 |
99.50 |
-0.02 |
9,036 |
189,722 |
-1,056 |
|
|
Sep22 |
220118 |
99.17 |
99.18 |
99.11 |
99.14 |
-0.04 |
7,873 |
151,342 |
-523 |
|
|
Dec22 |
220118 |
98.84 |
98.85 |
98.76 |
98.79 |
-0.06 |
5,644 |
150,335 |
+306 |
|
|
Mar23 |
220118 |
98.51 |
98.52 |
98.40 |
98.45 |
-0.07 |
3,308 |
95,684 |
+630 |
|
|
Jun23 |
220118 |
98.27 |
98.27 |
98.15 |
98.20 |
-0.08 |
4,235 |
64,620 |
-1,281 |
|
|
Sep23 |
220118 |
98.10 |
98.11 |
97.99 |
98.04 |
-0.06 |
369 |
59,589 |
-107 |
|
|
Dec23 |
220118 |
98.01 |
98.04 |
97.92 |
97.96 |
-0.06 |
324 |
19,513 |
+31 |
|
|
Mar24 |
220118 |
97.89 |
97.89 |
97.88 |
97.88 |
-0.05 |
0 |
868 |
+0 |
|
|
Jun24 |
220118 |
97.80 |
97.80 |
97.80 |
97.80 |
-0.05 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
37,484 |
945,346 |
-2,702 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
98.06 |
98.08 |
98.00 |
98.03 |
-0.03 |
129,245 |
1,110,324 |
+4,784 |
|
|
Jun22 |
220118 |
98.03 |
98.03 |
98.03 |
98.03 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
129,245 |
1,110,324 |
+4,784 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
98.65 |
98.67 |
98.58 |
98.62 |
-0.04 |
127,032 |
859,361 |
+9,915 |
|
|
Jun22 |
220118 |
98.62 |
98.62 |
98.62 |
98.62 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
127,032 |
859,361 |
+9,915 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220118 |
1818.7 |
1822.9 |
1804.7 |
1812.4 |
-4.1 |
215,522 |
241,437 |
-37,601 |
Hover/Click |
|
Apr22 |
220118 |
1819.8 |
1825.2 |
1807.2 |
1814.9 |
-4.1 |
86,513 |
203,977 |
+19,632 |
Hover/Click |
|
Jun22 |
220118 |
1820.9 |
1826.1 |
1809.4 |
1817.2 |
-3.9 |
9,628 |
43,381 |
+4,007 |
Hover/Click |
|
Aug22 |
220118 |
1825.0 |
1828.0 |
1812.3 |
1819.5 |
-3.4 |
3,201 |
16,498 |
+407 |
Hover/Click |
|
Oct22 |
220118 |
1827.5 |
1827.5 |
1819.2 |
1822.2 |
-3.0 |
371 |
5,914 |
-34 |
Hover/Click |
|
Dec22 |
220118 |
1830.2 |
1831.8 |
1817.1 |
1825.3 |
-2.7 |
1,476 |
14,877 |
-196 |
Hover/Click |
|
Feb23 |
220118 |
1834.7 |
1834.7 |
1820.3 |
1828.3 |
-2.7 |
52 |
3,016 |
+42 |
Hover/Click |
|
Apr23 |
220118 |
1831.6 |
1831.6 |
1831.6 |
1831.6 |
-2.5 |
0 |
37 |
+0 |
Hover/Click |
|
Jun23 |
220118 |
1835.1 |
1835.1 |
1835.1 |
1835.1 |
-2.5 |
0 |
107 |
+0 |
Hover/Click |
|
Aug23 |
220118 |
1838.8 |
1838.8 |
1838.8 |
1838.8 |
-2.5 |
|
|
|
Hover/Click |
|
Oct23 |
220118 |
1841.9 |
1841.9 |
1841.9 |
1841.9 |
-2.5 |
|
|
|
Hover/Click |
|
Dec23 |
220118 |
1851.8 |
1851.8 |
1845.1 |
1845.1 |
-2.5 |
0 |
191 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
316,909 |
531,871 |
-15,240 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
2299.5 |
2368.0 |
2282.0 |
2349.2 |
+57.4 |
53,381 |
113,911 |
-585 |
Hover/Click |
|
May22 |
220118 |
2303.5 |
2371.0 |
2286.5 |
2352.8 |
+57.4 |
4,005 |
18,103 |
+1,148 |
Hover/Click |
|
Jul22 |
220118 |
2303.5 |
2375.0 |
2291.0 |
2356.9 |
+57.5 |
1,340 |
7,427 |
-9 |
Hover/Click |
|
Sep22 |
220118 |
2300.0 |
2373.0 |
2300.0 |
2361.9 |
+57.4 |
234 |
3,110 |
+179 |
Hover/Click |
|
Dec22 |
220118 |
2320.5 |
2375.0 |
2303.5 |
2370.1 |
+57.5 |
45 |
2,731 |
+7 |
Hover/Click |
|
Mar23 |
220118 |
2375.5 |
2383.0 |
2375.5 |
2379.3 |
+57.5 |
3 |
236 |
+1 |
Hover/Click |
|
May23 |
220118 |
2384.3 |
2384.3 |
2384.3 |
2384.3 |
+57.5 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,095 |
146,876 |
+732 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
220118 |
971.6 |
979.3 |
963.4 |
979.3 |
+14.9 |
0 |
3 |
-50 |
Hover/Click |
|
Apr22 |
220118 |
966.2 |
987.0 |
959.6 |
979.5 |
+14.9 |
10,732 |
53,492 |
-767 |
Hover/Click |
|
Jul22 |
220118 |
970.4 |
987.2 |
960.9 |
980.3 |
+14.7 |
196 |
2,833 |
+133 |
Hover/Click |
|
Oct22 |
220118 |
967.0 |
982.5 |
967.0 |
982.1 |
+14.8 |
0 |
334 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,943 |
56,759 |
-689 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
1870.50 |
1928.50 |
1865.00 |
1904.60 |
+26.40 |
991 |
9,060 |
+14 |
Hover/Click |
|
Jun22 |
220118 |
1885.00 |
1924.00 |
1876.00 |
1905.90 |
+26.50 |
26 |
177 |
+8 |
Hover/Click |
|
Sep22 |
220118 |
1907.80 |
1907.80 |
1907.80 |
1907.80 |
+26.50 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,017 |
9,240 |
+22 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
443.10 |
444.90 |
437.60 |
438.25 |
-3.80 |
62,786 |
120,120 |
+1,215 |
Hover/Click |
|
May22 |
220118 |
443.75 |
444.90 |
437.80 |
438.50 |
-3.55 |
11,901 |
34,865 |
+1,057 |
Hover/Click |
|
Jul22 |
220118 |
444.40 |
444.40 |
437.75 |
438.35 |
-3.35 |
6,828 |
18,129 |
+743 |
Hover/Click |
|
Sep22 |
220118 |
439.20 |
443.00 |
437.40 |
437.90 |
-3.25 |
2,978 |
16,785 |
+1,363 |
Hover/Click |
|
Dec22 |
220118 |
440.00 |
441.15 |
435.70 |
436.30 |
-3.05 |
148 |
4,898 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
86,359 |
205,391 |
+4,551 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
35856 |
35901 |
35135 |
35259 |
-537 |
217,100 |
94,300 |
+1,112 |
Hover/Click |
|
Jun22 |
220118 |
35780 |
35802 |
35058 |
35172 |
-538 |
88 |
220 |
+11 |
Hover/Click |
|
Sep22 |
220118 |
35114 |
35114 |
35079 |
35114 |
-532 |
0 |
1 |
+0 |
Hover/Click |
|
Dec22 |
220118 |
35014 |
35014 |
35014 |
35014 |
-530 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
217,188 |
94,521 |
+1,123 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
4666.00 |
4671.75 |
4560.00 |
4571.25 |
-83.50 |
1,824,612 |
2,226,901 |
+17,804 |
Hover/Click |
|
Jun22 |
220118 |
4658.00 |
4663.50 |
4552.50 |
4563.75 |
-83.50 |
997 |
51,758 |
+106 |
Hover/Click |
|
Sep22 |
220118 |
4650.50 |
4652.25 |
4551.00 |
4561.00 |
-82.25 |
50 |
155 |
-9 |
Hover/Click |
|
Dec22 |
220118 |
4600.00 |
4600.00 |
4557.00 |
4557.00 |
-86.00 |
2 |
7,422 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,825,661 |
2,287,155 |
+17,903 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
15616.75 |
15653.25 |
15170.75 |
15206.00 |
-389.75 |
763,018 |
224,990 |
+8,373 |
Hover/Click |
|
Jun22 |
220118 |
15608.50 |
15646.75 |
15174.50 |
15205.25 |
-388.75 |
1,145 |
1,507 |
+45 |
Hover/Click |
|
Sep22 |
220118 |
15639.50 |
15639.50 |
15189.50 |
15212.75 |
-393.25 |
5 |
33 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
764,169 |
226,549 |
+8,420 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220118 |
2784.90 |
2784.90 |
2711.20 |
2715.90 |
-59.80 |
12,841 |
42,502 |
+283 |
Hover/Click |
|
Jun22 |
220118 |
2725.90 |
2725.90 |
2723.80 |
2725.90 |
-59.80 |
|
|
|
Hover/Click |
|
Sep22 |
220118 |
2738.00 |
2738.00 |
2738.00 |
2738.00 |
-59.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,841 |
42,502 |
+283 |
|
| Volatility Index(CBOE) |
|
Jan22 |
220118 |
19.70 |
22.90 |
19.55 |
22.62 |
+2.95 |
69,670 |
44,239 |
-7,379 |
|
|
Feb22 |
220118 |
21.75 |
23.60 |
21.75 |
23.39 |
+1.64 |
82,700 |
145,021 |
+5,515 |
|
|
Mar22 |
220118 |
23.10 |
24.40 |
23.05 |
24.21 |
+1.20 |
20,628 |
45,283 |
+547 |
|
|
Apr22 |
220118 |
24.30 |
25.18 |
24.23 |
24.97 |
+0.81 |
9,318 |
27,246 |
+610 |
|
| Total Volume and Open Interest |
194,603 |
305,998 |
+1,881 |
|
| S & P 600(CME) |
|
Mar22 |
220118 |
1352.50 |
1352.50 |
1352.50 |
1352.50 |
-36.40 |
|
|
|
|
|
Jun22 |
220118 |
1353.40 |
1353.40 |
1353.40 |
1353.40 |
-36.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220118 |
2162.30 |
2168.60 |
2089.30 |
2092.10 |
-65.60 |
225,874 |
459,303 |
+2,070 |
Hover/Click |
|
Jun22 |
220118 |
2149.40 |
2164.80 |
2088.00 |
2089.80 |
-65.60 |
174 |
275 |
-21 |
Hover/Click |
|
Sep22 |
220118 |
2090.20 |
2158.50 |
2090.20 |
2090.20 |
-65.50 |
2 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
226,050 |
459,580 |
+2,049 |
|
| Nikkei 225(CME) |
|
Mar22 |
220118 |
28350 |
28755 |
27965 |
28035 |
-295 |
3,637 |
15,844 |
+118 |
|
|
Jun22 |
220118 |
27875 |
28525 |
27805 |
27875 |
-220 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
3,637 |
15,864 |
+118 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
28360 |
28725 |
28105 |
28260 |
-100 |
73,458 |
87,248 |
-1,728 |
|
|
Jun22 |
220118 |
28140 |
28430 |
28040 |
28040 |
-95 |
0 |
3,014 |
+0 |
|
|
Sep22 |
220118 |
27995 |
27995 |
27995 |
27995 |
-95 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
73,608 |
115,558 |
-3,346 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220118 |
28400 |
28730 |
28100 |
28250 |
-90 |
685,891 |
333,317 |
+20,366 |
|
|
Jun22 |
220118 |
28095 |
28475 |
27855 |
28020 |
-60 |
24,049 |
9,523 |
+1,538 |
|
|
Sep22 |
220118 |
28070 |
28400 |
27850 |
27950 |
-90 |
232 |
538 |
+78 |
|
| Total Volume and Open Interest |
744,459 |
354,519 |
-71,696 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220118 |
28400 |
28720 |
28110 |
28250 |
-90 |
49,086 |
200,993 |
+1,428 |
|
|
Jun22 |
220118 |
28160 |
28460 |
27870 |
28020 |
-60 |
409 |
10,431 |
+92 |
|
|
Sep22 |
220118 |
27920 |
27950 |
27920 |
27950 |
-90 |
3 |
2,063 |
+0 |
|
| Total Volume and Open Interest |
49,504 |
263,138 |
+1,424 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220118 |
28310 |
28725 |
27935 |
28005 |
-295 |
28,114 |
43,364 |
+484 |
|
|
Jun22 |
220118 |
27765 |
28440 |
27710 |
27765 |
-285 |
0 |
4 |
+0 |
|
|
Sep22 |
220118 |
27730 |
27730 |
27730 |
27730 |
-240 |
|
|
|
|
| Total Volume and Open Interest |
28,114 |
43,368 |
+432 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220118 |
28010 |
28010 |
28010 |
28010 |
-290 |
|
|
|
|
|
Jun22 |
220118 |
27770 |
27770 |
27770 |
27770 |
-280 |
|
|
|
|
|
Sep22 |
220118 |
27730 |
27730 |
27730 |
27730 |
-240 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan22 |
220118 |
7183.0 |
7189.0 |
7096.0 |
7133.5 |
-67.0 |
59,738 |
231,820 |
-1,758 |
|
|
Feb22 |
220118 |
7179.0 |
7184.5 |
7093.5 |
7130.0 |
-66.5 |
12,983 |
10,422 |
+8,131 |
|
|
Mar22 |
220118 |
7170.0 |
7174.0 |
7123.0 |
7125.5 |
-67.5 |
27 |
6,371 |
-8 |
|
|
Jun22 |
220118 |
6980.0 |
6980.0 |
6980.0 |
6980.0 |
-68.0 |
0 |
4 |
+0 |
|
|
Sep22 |
220118 |
6956.5 |
6956.5 |
6956.5 |
6956.5 |
-67.0 |
|
|
|
|
|
Dec22 |
220118 |
6928.5 |
6928.5 |
6928.5 |
6928.5 |
-66.0 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
72,748 |
263,122 |
+6,365 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan22 |
220118 |
24190 |
24382 |
24011 |
24036 |
-153 |
119,954 |
106,936 |
-882 |
|
|
Feb22 |
220118 |
24167 |
24361 |
23996 |
24022 |
-144 |
540 |
1,038 |
+124 |
|
|
Mar22 |
220118 |
24135 |
24280 |
23928 |
23940 |
-149 |
236 |
7,122 |
-13 |
|
| Total Volume and Open Interest |
120,852 |
121,939 |
-785 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
15929.0 |
15955.0 |
15656.0 |
15779.0 |
-149.0 |
81,020 |
70,425 |
+707 |
|
|
Jun22 |
220118 |
15915.0 |
15931.0 |
15724.0 |
15816.0 |
-148.0 |
43 |
4,725 |
+6 |
|
|
Sep22 |
220118 |
15793.0 |
15793.0 |
15793.0 |
15793.0 |
-148.0 |
|
|
|
|
| Total Volume and Open Interest |
81,063 |
75,150 |
+713 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220118 |
15932.0 |
15954.0 |
15655.0 |
15779.0 |
-149.0 |
53,214 |
14,751 |
-414 |
|
|
Jun22 |
220118 |
15865.0 |
15865.0 |
15742.0 |
15816.0 |
-148.0 |
27 |
56 |
-11 |
|
|
Sep22 |
220118 |
15793.0 |
15793.0 |
15793.0 |
15793.0 |
-148.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
53,241 |
14,808 |
-425 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
4291 |
4299 |
4220 |
4253 |
-41 |
627,479 |
2,792,218 |
+28,138 |
|
|
Jun22 |
220118 |
4170 |
4175 |
4144 |
4175 |
-41 |
425 |
94,702 |
+121 |
|
|
Sep22 |
220118 |
4160 |
4160 |
4160 |
4160 |
-40 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
627,904 |
2,920,016 |
+28,259 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220118 |
12483 |
12500 |
12368 |
12444 |
-85 |
32,009 |
161,009 |
+1,653 |
|
|
Jun22 |
220118 |
12296 |
12296 |
12205 |
12267 |
-85 |
12 |
10,824 |
+1 |
|
|
Sep22 |
220118 |
12236 |
12236 |
12236 |
12236 |
-85 |
1 |
5 |
+1 |
|
| Total Volume and Open Interest |
32,022 |
171,838 |
+1,655 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220118 |
7559.50 |
7569.50 |
7472.50 |
7515.00 |
-36.00 |
84,892 |
600,205 |
-340 |
|
|
Jun22 |
220118 |
7449.00 |
7454.00 |
7449.00 |
7454.00 |
-35.50 |
9 |
203 |
+0 |
|
|
Sep22 |
220118 |
7403.00 |
7403.00 |
7403.00 |
7403.00 |
-35.50 |
21 |
134 |
+0 |
|
| Total Volume and Open Interest |
84,922 |
600,542 |
-340 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220118 |
7323.0 |
7349.0 |
7298.0 |
7315.0 |
-6.0 |
38,181 |
234,881 |
+5 |
|
|
Jun22 |
220118 |
7295.0 |
7295.0 |
7295.0 |
7295.0 |
-6.0 |
0 |
1 |
+0 |
|
|
Sep22 |
220118 |
7229.0 |
7229.0 |
7229.0 |
7229.0 |
-6.0 |
|
|
|
|
| Total Volume and Open Interest |
38,558 |
236,384 |
+102 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220118 |
27460.00 |
27495.00 |
27170.00 |
27348.00 |
-200.00 |
14,530 |
79,423 |
+746 |
|
|
Jun22 |
220118 |
26775.00 |
26845.00 |
26625.00 |
26781.00 |
-197.00 |
11 |
571 |
+11 |
|
|
Sep22 |
220118 |
26609.00 |
26609.00 |
26609.00 |
26609.00 |
-189.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
14,541 |
79,999 |
+757 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220118 |
384.05 |
385.60 |
379.65 |
380.65 |
-3.65 |
273,926 |
248,725 |
+12,235 |
|
|
Jun22 |
220118 |
385.40 |
385.70 |
380.20 |
380.90 |
-3.65 |
337 |
10,827 |
+450 |
|
|
Sep22 |
220118 |
381.75 |
381.75 |
381.75 |
381.75 |
-5.80 |
0 |
1,210 |
+106 |
|
| Total Volume and Open Interest |
274,263 |
279,250 |
+12,791 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb22 |
220118 |
604.00 |
606.60 |
600.45 |
603.45 |
+6.85 |
144 |
1,406 |
+116 |
|
|
Mar22 |
220118 |
605.95 |
605.95 |
605.95 |
605.95 |
+11.85 |
|
|
|
|
|
Apr22 |
220118 |
608.45 |
608.45 |
608.45 |
608.45 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
