|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 21, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
1420.00 |
1426.00 |
1405.25 |
1414.25 |
-11.50 |
107,595 |
287,497 |
+1,650 |
Hover/Click |
|
May22 |
220121 |
1428.50 |
1434.50 |
1413.75 |
1423.00 |
-11.50 |
30,942 |
130,078 |
+2,434 |
Hover/Click |
|
Jul22 |
220121 |
1432.75 |
1438.50 |
1418.25 |
1427.25 |
-11.50 |
21,863 |
103,281 |
+3,823 |
Hover/Click |
|
Aug22 |
220121 |
1402.25 |
1410.75 |
1392.75 |
1400.25 |
-10.75 |
1,784 |
11,708 |
+264 |
Hover/Click |
|
Sep22 |
220121 |
1344.00 |
1351.25 |
1335.00 |
1344.00 |
-7.50 |
917 |
5,631 |
-42 |
Hover/Click |
|
Nov22 |
220121 |
1315.00 |
1321.75 |
1305.50 |
1316.25 |
-4.00 |
16,160 |
109,381 |
+3,988 |
Hover/Click |
|
Jan23 |
220121 |
1314.25 |
1321.75 |
1306.50 |
1317.25 |
-2.75 |
1,657 |
15,017 |
+29 |
Hover/Click |
|
Mar23 |
220121 |
1303.75 |
1308.75 |
1295.50 |
1305.50 |
-1.00 |
1,575 |
27,906 |
+452 |
Hover/Click |
|
May23 |
220121 |
1294.50 |
1305.00 |
1294.00 |
1302.75 |
+0.25 |
965 |
7,101 |
+145 |
Hover/Click |
|
Jul23 |
220121 |
1305.25 |
1307.50 |
1297.75 |
1306.00 |
+0.50 |
823 |
2,067 |
+267 |
Hover/Click |
|
Aug23 |
220121 |
1300.00 |
1300.00 |
1300.00 |
1300.00 |
+0.50 |
0 |
77 |
+0 |
Hover/Click |
|
Sep23 |
220121 |
1280.00 |
1280.00 |
1280.00 |
1280.00 |
+0.50 |
0 |
161 |
+0 |
Hover/Click |
|
Nov23 |
220121 |
1260.00 |
1265.00 |
1246.00 |
1251.00 |
-11.50 |
1,451 |
5,558 |
+542 |
Hover/Click |
|
Jan24 |
220121 |
1251.00 |
1251.00 |
1251.00 |
1251.00 |
-11.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,739 |
705,576 |
+13,554 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
400.60 |
400.70 |
391.30 |
392.70 |
-8.10 |
58,314 |
174,028 |
-4,564 |
Hover/Click |
|
May22 |
220121 |
399.00 |
399.00 |
390.40 |
392.10 |
-6.90 |
25,065 |
106,089 |
+298 |
Hover/Click |
|
Jul22 |
220121 |
398.10 |
398.10 |
390.00 |
391.70 |
-6.40 |
13,396 |
62,331 |
+122 |
Hover/Click |
|
Aug22 |
220121 |
392.50 |
392.50 |
384.80 |
386.40 |
-6.10 |
2,115 |
8,519 |
+125 |
Hover/Click |
|
Sep22 |
220121 |
383.40 |
383.40 |
376.60 |
378.60 |
-4.80 |
978 |
10,059 |
+48 |
Hover/Click |
|
Oct22 |
220121 |
373.00 |
373.00 |
367.90 |
370.50 |
-3.20 |
988 |
9,129 |
+207 |
Hover/Click |
|
Dec22 |
220121 |
373.00 |
373.10 |
367.20 |
370.40 |
-2.50 |
5,212 |
28,820 |
+740 |
Hover/Click |
|
Jan23 |
220121 |
368.40 |
369.90 |
365.00 |
368.30 |
-1.70 |
323 |
2,399 |
+18 |
Hover/Click |
|
Mar23 |
220121 |
363.60 |
364.80 |
360.20 |
363.60 |
-1.10 |
456 |
3,086 |
+141 |
Hover/Click |
|
May23 |
220121 |
361.00 |
361.80 |
358.30 |
361.00 |
-0.80 |
326 |
1,377 |
+96 |
Hover/Click |
| Total Volume and Open Interest |
107,366 |
408,433 |
-2,690 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
62.69 |
63.74 |
61.74 |
63.00 |
+0.12 |
58,114 |
144,827 |
+2,245 |
Hover/Click |
|
May22 |
220121 |
62.72 |
63.78 |
61.82 |
63.07 |
+0.15 |
32,346 |
86,725 |
+2,569 |
Hover/Click |
|
Jul22 |
220121 |
62.42 |
63.44 |
61.52 |
62.76 |
+0.17 |
21,370 |
76,649 |
+1,148 |
Hover/Click |
|
Aug22 |
220121 |
61.80 |
62.70 |
60.91 |
62.06 |
+0.17 |
2,689 |
13,086 |
+479 |
Hover/Click |
|
Sep22 |
220121 |
61.08 |
61.91 |
60.29 |
61.25 |
+0.09 |
1,864 |
11,376 |
+67 |
Hover/Click |
|
Oct22 |
220121 |
60.41 |
61.11 |
59.49 |
60.45 |
+0.01 |
1,748 |
12,350 |
+437 |
Hover/Click |
|
Dec22 |
220121 |
60.20 |
60.84 |
59.23 |
60.19 |
-0.01 |
7,611 |
44,188 |
-342 |
Hover/Click |
|
Jan23 |
220121 |
59.39 |
60.52 |
59.00 |
59.91 |
unch |
255 |
1,530 |
+91 |
Hover/Click |
|
Mar23 |
220121 |
59.05 |
60.07 |
58.81 |
59.56 |
+0.04 |
399 |
2,382 |
+166 |
Hover/Click |
|
May23 |
220121 |
59.59 |
59.75 |
58.51 |
59.27 |
+0.05 |
390 |
1,287 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
127,157 |
399,653 |
+6,858 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
1018.9 |
1023.7 |
1009.5 |
1022.3 |
+0.3 |
17,876 |
61,467 |
-4,510 |
Hover/Click |
|
May22 |
220121 |
999.0 |
1009.9 |
994.8 |
1009.1 |
+3.7 |
9,725 |
55,336 |
+499 |
Hover/Click |
|
Jul22 |
220121 |
961.1 |
978.4 |
956.4 |
977.4 |
+9.0 |
3,066 |
25,623 |
+384 |
Hover/Click |
|
Nov22 |
220121 |
816.0 |
829.9 |
810.9 |
827.4 |
+1.5 |
1,701 |
23,044 |
+706 |
Hover/Click |
|
Jan23 |
220121 |
807.0 |
824.9 |
807.0 |
822.6 |
+1.0 |
9 |
2,926 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,377 |
168,526 |
-2,921 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
607.50 |
618.50 |
604.25 |
616.25 |
+5.25 |
179,943 |
634,241 |
+6,645 |
Hover/Click |
|
May22 |
220121 |
607.50 |
616.00 |
604.25 |
614.00 |
+3.25 |
62,649 |
291,177 |
+1,784 |
Hover/Click |
|
Jul22 |
220121 |
603.25 |
610.50 |
600.00 |
608.50 |
+2.00 |
44,174 |
217,330 |
+405 |
Hover/Click |
|
Sep22 |
220121 |
573.50 |
579.75 |
571.00 |
578.50 |
+2.25 |
10,001 |
97,931 |
-668 |
Hover/Click |
|
Dec22 |
220121 |
560.00 |
565.75 |
557.25 |
565.25 |
+3.00 |
29,460 |
218,949 |
+3,978 |
Hover/Click |
|
Mar23 |
220121 |
567.75 |
573.00 |
565.00 |
573.00 |
+3.00 |
1,876 |
14,707 |
+236 |
Hover/Click |
|
May23 |
220121 |
570.00 |
575.75 |
568.25 |
575.75 |
+2.75 |
154 |
1,586 |
+42 |
Hover/Click |
|
Jul23 |
220121 |
569.50 |
575.25 |
567.75 |
575.25 |
+2.75 |
563 |
8,494 |
+33 |
Hover/Click |
|
Sep23 |
220121 |
542.00 |
542.00 |
538.75 |
542.00 |
+1.25 |
99 |
595 |
+37 |
Hover/Click |
|
Dec23 |
220121 |
533.50 |
537.00 |
530.00 |
535.50 |
+0.50 |
4,603 |
15,467 |
+1,893 |
Hover/Click |
| Total Volume and Open Interest |
333,557 |
1,502,234 |
+14,376 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
788.00 |
791.00 |
778.00 |
780.00 |
-10.25 |
68,427 |
171,681 |
-2,482 |
Hover/Click |
|
May22 |
220121 |
793.00 |
794.25 |
782.50 |
784.75 |
-8.75 |
27,617 |
59,125 |
+2,017 |
Hover/Click |
|
Jul22 |
220121 |
778.25 |
782.75 |
770.50 |
774.25 |
-7.00 |
20,944 |
76,400 |
+1,091 |
Hover/Click |
|
Sep22 |
220121 |
772.25 |
782.75 |
770.00 |
775.50 |
-5.25 |
5,722 |
21,751 |
-161 |
Hover/Click |
|
Dec22 |
220121 |
778.25 |
786.75 |
774.00 |
779.75 |
-4.50 |
6,766 |
39,234 |
+1,838 |
Hover/Click |
|
Mar23 |
220121 |
781.75 |
789.50 |
778.00 |
784.00 |
-4.00 |
810 |
6,448 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
131,166 |
381,043 |
+2,587 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
795.75 |
803.00 |
786.25 |
793.25 |
-3.25 |
25,675 |
96,342 |
-539 |
Hover/Click |
|
May22 |
220121 |
797.00 |
805.75 |
789.75 |
796.25 |
-3.50 |
12,770 |
37,498 |
+2,962 |
Hover/Click |
|
Jul22 |
220121 |
797.50 |
807.25 |
791.50 |
798.50 |
-3.00 |
11,506 |
45,369 |
-257 |
Hover/Click |
|
Sep22 |
220121 |
797.25 |
810.25 |
794.75 |
801.75 |
-3.25 |
2,263 |
16,446 |
+249 |
Hover/Click |
|
Dec22 |
220121 |
806.00 |
816.75 |
802.00 |
809.25 |
-2.50 |
1,528 |
16,711 |
+505 |
Hover/Click |
|
Mar23 |
220121 |
811.75 |
811.75 |
811.75 |
811.75 |
-2.25 |
64 |
1,112 |
-17 |
Hover/Click |
|
May23 |
220121 |
802.25 |
802.25 |
799.50 |
802.25 |
-1.75 |
76 |
167 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
54,075 |
215,098 |
+2,957 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
943.25 |
947.00 |
929.50 |
936.00 |
-8.75 |
6,001 |
33,035 |
-927 |
Hover/Click |
|
May22 |
220121 |
939.75 |
942.00 |
925.00 |
931.50 |
-9.00 |
2,530 |
17,686 |
-118 |
Hover/Click |
|
Jul22 |
220121 |
928.75 |
929.25 |
916.75 |
924.00 |
-7.75 |
863 |
6,343 |
+122 |
Hover/Click |
|
Sep22 |
220121 |
897.50 |
903.00 |
893.25 |
896.75 |
-4.75 |
674 |
7,938 |
+13 |
Hover/Click |
|
Dec22 |
220121 |
890.00 |
894.00 |
889.75 |
890.25 |
-2.00 |
78 |
1,997 |
+12 |
Hover/Click |
|
Mar23 |
220121 |
883.25 |
883.25 |
883.25 |
883.25 |
-1.00 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,152 |
67,031 |
-892 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
641.00 |
644.00 |
615.75 |
623.00 |
-18.00 |
768 |
2,402 |
-95 |
Hover/Click |
|
May22 |
220121 |
601.25 |
602.50 |
583.75 |
592.25 |
-17.50 |
160 |
568 |
+86 |
Hover/Click |
|
Jul22 |
220121 |
572.00 |
572.00 |
555.00 |
558.25 |
-17.00 |
29 |
266 |
-10 |
Hover/Click |
|
Sep22 |
220121 |
510.00 |
510.00 |
505.00 |
507.00 |
-23.00 |
63 |
252 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
1,155 |
3,752 |
+50 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
14.75 |
15.10 |
14.63 |
14.85 |
+0.08 |
225 |
6,833 |
+8 |
Hover/Click |
|
May22 |
220121 |
15.01 |
15.27 |
14.90 |
15.05 |
+0.09 |
12 |
262 |
+2 |
Hover/Click |
|
Jul22 |
220121 |
15.10 |
15.37 |
15.00 |
15.16 |
+0.09 |
3 |
99 |
+2 |
Hover/Click |
|
Sep22 |
220121 |
14.25 |
14.47 |
14.25 |
14.40 |
+0.08 |
14 |
182 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
254 |
7,376 |
+24 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220121 |
138.200 |
138.300 |
137.800 |
137.935 |
-0.395 |
13,298 |
51,793 |
-3,027 |
Hover/Click |
|
Apr22 |
220121 |
143.050 |
143.100 |
142.035 |
142.100 |
-1.085 |
27,802 |
132,763 |
+1,466 |
Hover/Click |
|
Jun22 |
220121 |
138.185 |
138.200 |
137.250 |
137.300 |
-1.080 |
13,056 |
75,190 |
+806 |
Hover/Click |
|
Aug22 |
220121 |
137.185 |
137.330 |
136.550 |
136.580 |
-0.905 |
9,905 |
44,526 |
+1,488 |
Hover/Click |
|
Oct22 |
220121 |
141.500 |
141.700 |
141.235 |
141.350 |
-0.400 |
3,813 |
16,908 |
+480 |
Hover/Click |
|
Dec22 |
220121 |
145.050 |
145.500 |
144.880 |
145.130 |
-0.250 |
2,303 |
6,354 |
+851 |
Hover/Click |
| Total Volume and Open Interest |
70,827 |
330,873 |
+2,221 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
220121 |
161.200 |
161.200 |
160.185 |
160.285 |
-0.900 |
732 |
2,166 |
-285 |
Hover/Click |
|
Mar22 |
220121 |
164.880 |
164.880 |
163.150 |
163.300 |
-1.650 |
5,335 |
20,608 |
-91 |
Hover/Click |
|
Apr22 |
220121 |
169.185 |
169.350 |
167.900 |
168.130 |
-1.405 |
2,261 |
7,795 |
+275 |
Hover/Click |
|
May22 |
220121 |
172.600 |
172.600 |
171.580 |
171.935 |
-0.865 |
2,133 |
5,577 |
+254 |
Hover/Click |
|
Aug22 |
220121 |
181.880 |
182.000 |
181.000 |
181.400 |
-0.730 |
1,211 |
6,873 |
+317 |
Hover/Click |
|
Sep22 |
220121 |
183.000 |
183.200 |
182.400 |
182.750 |
-0.450 |
350 |
1,339 |
+56 |
Hover/Click |
|
Oct22 |
220121 |
183.435 |
183.735 |
183.150 |
183.350 |
-0.650 |
258 |
810 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
12,386 |
45,530 |
+648 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220121 |
84.700 |
86.580 |
84.200 |
86.200 |
+1.270 |
11,550 |
30,885 |
-1,828 |
Hover/Click |
|
Apr22 |
220121 |
93.630 |
95.750 |
93.150 |
94.950 |
+0.950 |
20,803 |
91,227 |
+2,840 |
Hover/Click |
|
May22 |
220121 |
97.800 |
99.380 |
97.250 |
98.930 |
+0.880 |
73 |
1,765 |
-1 |
|
|
Jun22 |
220121 |
103.380 |
105.050 |
102.930 |
104.780 |
+0.950 |
9,358 |
38,063 |
+876 |
Hover/Click |
|
Jul22 |
220121 |
103.450 |
104.900 |
103.330 |
104.700 |
+0.600 |
3,915 |
16,721 |
+817 |
Hover/Click |
|
Aug22 |
220121 |
102.500 |
103.650 |
102.300 |
103.530 |
+0.400 |
4,756 |
26,224 |
+820 |
Hover/Click |
|
Oct22 |
220121 |
87.830 |
88.000 |
87.250 |
87.930 |
-0.070 |
3,192 |
14,964 |
+731 |
Hover/Click |
|
Dec22 |
220121 |
80.380 |
80.450 |
79.580 |
80.150 |
-0.230 |
2,013 |
6,835 |
+724 |
Hover/Click |
| Total Volume and Open Interest |
57,005 |
228,711 |
+5,434 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan22 |
220121 |
20.29 |
20.30 |
20.26 |
20.29 |
+0.04 |
245 |
4,110 |
-27 |
Hover/Click |
|
Feb22 |
220121 |
20.83 |
20.95 |
20.50 |
20.54 |
-0.32 |
531 |
5,011 |
-5 |
Hover/Click |
|
Mar22 |
220121 |
21.70 |
21.80 |
21.45 |
21.75 |
+0.06 |
602 |
4,634 |
+168 |
Hover/Click |
|
Apr22 |
220121 |
21.60 |
21.60 |
21.20 |
21.53 |
+0.06 |
166 |
3,113 |
+110 |
Hover/Click |
|
May22 |
220121 |
21.22 |
21.25 |
21.02 |
21.12 |
-0.04 |
34 |
2,688 |
+16 |
Hover/Click |
|
Jun22 |
220121 |
20.98 |
21.07 |
20.84 |
20.95 |
-0.01 |
33 |
2,399 |
+11 |
Hover/Click |
|
Jul22 |
220121 |
21.00 |
21.05 |
20.79 |
21.01 |
+0.11 |
61 |
1,683 |
+31 |
Hover/Click |
|
Aug22 |
220121 |
20.85 |
20.87 |
20.76 |
20.82 |
+0.06 |
46 |
1,689 |
+21 |
Hover/Click |
|
Sep22 |
220121 |
20.65 |
20.75 |
20.56 |
20.65 |
unch |
97 |
1,555 |
+80 |
Hover/Click |
|
Oct22 |
220121 |
20.52 |
20.61 |
20.50 |
20.53 |
+0.02 |
86 |
1,134 |
+49 |
Hover/Click |
|
Nov22 |
220121 |
20.20 |
20.29 |
20.17 |
20.20 |
unch |
46 |
1,028 |
+25 |
Hover/Click |
|
Dec22 |
220121 |
19.65 |
19.72 |
19.63 |
19.64 |
unch |
46 |
1,163 |
+18 |
Hover/Click |
|
Jan23 |
220121 |
19.15 |
19.15 |
19.11 |
19.11 |
-0.12 |
13 |
351 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
2,018 |
31,114 |
+518 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
2627 |
2640 |
2575 |
2576 |
-84 |
18,402 |
84,700 |
-1,603 |
Hover/Click |
|
May22 |
220121 |
2667 |
2682 |
2627 |
2629 |
-73 |
12,970 |
55,938 |
+1,969 |
Hover/Click |
|
Jul22 |
220121 |
2679 |
2692 |
2642 |
2643 |
-70 |
6,389 |
33,283 |
+1,109 |
Hover/Click |
|
Sep22 |
220121 |
2679 |
2688 |
2640 |
2641 |
-69 |
3,012 |
23,932 |
-583 |
Hover/Click |
|
Dec22 |
220121 |
2661 |
2667 |
2624 |
2625 |
-65 |
1,580 |
20,214 |
+679 |
Hover/Click |
|
Mar23 |
220121 |
2650 |
2650 |
2601 |
2602 |
-64 |
113 |
16,680 |
-6 |
Hover/Click |
|
May23 |
220121 |
2615 |
2630 |
2591 |
2591 |
-62 |
37 |
6,330 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
42,581 |
243,338 |
+1,589 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
241.30 |
242.20 |
236.00 |
237.90 |
-5.75 |
17,077 |
112,122 |
+1,972 |
Hover/Click |
|
May22 |
220121 |
242.05 |
242.30 |
236.25 |
238.10 |
-5.70 |
8,427 |
58,139 |
+1,404 |
Hover/Click |
|
Jul22 |
220121 |
240.60 |
241.25 |
235.35 |
237.20 |
-5.55 |
5,447 |
32,238 |
+504 |
Hover/Click |
|
Sep22 |
220121 |
239.40 |
239.70 |
234.65 |
236.25 |
-5.35 |
2,141 |
24,854 |
+1 |
Hover/Click |
|
Dec22 |
220121 |
237.00 |
237.75 |
233.05 |
234.55 |
-5.25 |
865 |
22,423 |
+109 |
Hover/Click |
|
Mar23 |
220121 |
235.50 |
236.30 |
232.75 |
233.60 |
-5.20 |
1,066 |
9,661 |
+539 |
Hover/Click |
| Total Volume and Open Interest |
36,013 |
269,211 |
+4,817 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
156.75 |
157.25 |
154.10 |
157.05 |
+0.05 |
1,032 |
9,918 |
+206 |
Hover/Click |
|
May22 |
220121 |
148.70 |
148.85 |
147.00 |
148.65 |
+0.10 |
280 |
1,853 |
+115 |
Hover/Click |
|
Jul22 |
220121 |
146.00 |
146.00 |
145.00 |
145.40 |
-1.05 |
64 |
562 |
+7 |
Hover/Click |
|
Sep22 |
220121 |
144.70 |
144.95 |
144.35 |
144.95 |
-0.75 |
0 |
9 |
+0 |
Hover/Click |
|
Nov22 |
220121 |
145.45 |
145.45 |
145.45 |
145.45 |
-0.75 |
0 |
8 |
+0 |
Hover/Click |
|
Jan23 |
220121 |
145.35 |
145.35 |
145.35 |
145.35 |
-0.75 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,376 |
12,356 |
+328 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
18.81 |
19.11 |
18.68 |
18.90 |
-0.03 |
67,734 |
322,941 |
-2,657 |
Hover/Click |
|
May22 |
220121 |
18.56 |
18.78 |
18.43 |
18.60 |
-0.07 |
29,552 |
163,479 |
-206 |
Hover/Click |
|
Jul22 |
220121 |
18.36 |
18.51 |
18.21 |
18.37 |
-0.06 |
14,414 |
128,304 |
-1,287 |
Hover/Click |
|
Oct22 |
220121 |
18.32 |
18.45 |
18.16 |
18.33 |
-0.03 |
10,728 |
111,319 |
-400 |
Hover/Click |
|
Mar23 |
220121 |
18.38 |
18.53 |
18.24 |
18.45 |
+0.01 |
4,905 |
59,153 |
+1,623 |
Hover/Click |
|
May23 |
220121 |
17.55 |
17.71 |
17.50 |
17.63 |
unch |
1,662 |
29,595 |
+577 |
Hover/Click |
|
Jul23 |
220121 |
16.90 |
17.14 |
16.90 |
17.07 |
-0.02 |
585 |
28,244 |
+121 |
Hover/Click |
|
Oct23 |
220121 |
16.69 |
16.82 |
16.59 |
16.76 |
-0.02 |
291 |
22,341 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
130,142 |
880,527 |
-2,071 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
1752 |
1754 |
1733 |
1737 |
-21 |
8,312 |
52,805 |
-1,640 |
Hover/Click |
|
May22 |
220121 |
1794 |
1795 |
1769 |
1773 |
-26 |
5,584 |
41,599 |
+263 |
Hover/Click |
|
Jul22 |
220121 |
1797 |
1797 |
1776 |
1779 |
-22 |
5,191 |
37,490 |
-360 |
Hover/Click |
|
Sep22 |
220121 |
1790 |
1790 |
1769 |
1771 |
-23 |
4,057 |
41,908 |
-595 |
Hover/Click |
|
Dec22 |
220121 |
1781 |
1781 |
1761 |
1763 |
-21 |
2,989 |
50,054 |
+260 |
Hover/Click |
|
Mar23 |
220121 |
1768 |
1768 |
1745 |
1747 |
-21 |
1,825 |
24,270 |
+224 |
Hover/Click |
|
May23 |
220121 |
1750 |
1750 |
1741 |
1743 |
-20 |
46 |
8,287 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
28,008 |
265,656 |
-1,833 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
504.00 |
508.50 |
501.40 |
505.40 |
-1.90 |
6,695 |
26,688 |
+39 |
Hover/Click |
|
May22 |
220121 |
496.80 |
501.20 |
494.90 |
497.50 |
-3.00 |
3,855 |
16,483 |
+220 |
Hover/Click |
|
Aug22 |
220121 |
490.30 |
494.90 |
489.30 |
491.70 |
-2.30 |
884 |
10,119 |
+176 |
Hover/Click |
|
Oct22 |
220121 |
483.80 |
488.40 |
483.40 |
485.60 |
-1.80 |
391 |
6,762 |
-69 |
Hover/Click |
|
Dec22 |
220121 |
484.30 |
485.40 |
484.30 |
485.40 |
-1.10 |
108 |
2,568 |
-40 |
Hover/Click |
| Total Volume and Open Interest |
11,965 |
64,659 |
+324 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
121.86 |
122.88 |
120.67 |
120.75 |
-2.12 |
17,235 |
108,448 |
+534 |
Hover/Click |
|
May22 |
220121 |
118.94 |
119.60 |
117.92 |
117.98 |
-1.69 |
8,528 |
59,527 |
+416 |
Hover/Click |
|
Jul22 |
220121 |
116.36 |
116.76 |
115.39 |
115.44 |
-1.43 |
3,935 |
37,846 |
+385 |
Hover/Click |
|
Oct22 |
220121 |
104.09 |
104.09 |
104.09 |
104.09 |
-0.68 |
7 |
44 |
+0 |
Hover/Click |
|
Dec22 |
220121 |
98.88 |
98.88 |
97.87 |
98.85 |
-0.16 |
3,362 |
35,278 |
+452 |
Hover/Click |
|
Mar23 |
220121 |
95.30 |
95.85 |
94.65 |
95.85 |
-0.04 |
322 |
3,121 |
-87 |
Hover/Click |
| Total Volume and Open Interest |
33,615 |
250,170 |
+1,737 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
1179.8 |
1179.8 |
1143.7 |
1143.7 |
-45.0 |
364 |
1,967 |
-26 |
|
|
May22 |
220121 |
1080.0 |
1080.0 |
1042.2 |
1042.2 |
-45.0 |
60 |
383 |
+10 |
|
|
Jul22 |
220121 |
954.4 |
954.4 |
954.3 |
954.3 |
-45.0 |
18 |
100 |
+9 |
|
|
Sep22 |
220121 |
896.0 |
896.0 |
896.0 |
896.0 |
-42.7 |
1 |
65 |
+0 |
|
|
Nov22 |
220121 |
896.0 |
896.0 |
896.0 |
896.0 |
-42.7 |
0 |
21 |
+0 |
|
|
Jan23 |
220121 |
896.0 |
896.0 |
896.0 |
896.0 |
-42.7 |
|
|
|
|
|
Mar23 |
220121 |
896.0 |
896.0 |
896.0 |
896.0 |
-42.7 |
|
|
|
|
| Total Volume and Open Interest |
443 |
2,536 |
-7 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar22 |
220121 |
84.57 |
85.56 |
82.78 |
85.14 |
-0.41 |
511,053 |
426,590 |
+19,092 |
Hover/Click |
|
Apr22 |
220121 |
83.65 |
84.53 |
81.96 |
84.14 |
-0.51 |
162,707 |
198,882 |
-2,452 |
Hover/Click |
|
May22 |
220121 |
82.91 |
83.57 |
81.13 |
83.20 |
-0.57 |
75,105 |
108,468 |
+7,713 |
Hover/Click |
|
Jun22 |
220121 |
82.20 |
82.64 |
80.30 |
82.28 |
-0.61 |
102,601 |
192,645 |
+4,954 |
Hover/Click |
|
Jul22 |
220121 |
81.25 |
81.66 |
79.46 |
81.38 |
-0.63 |
36,167 |
78,249 |
-670 |
Hover/Click |
|
Aug22 |
220121 |
80.33 |
80.86 |
78.75 |
80.51 |
-0.64 |
21,787 |
59,003 |
+920 |
Hover/Click |
|
Sep22 |
220121 |
79.01 |
80.01 |
77.88 |
79.70 |
-0.62 |
24,213 |
81,619 |
+58 |
Hover/Click |
|
Oct22 |
220121 |
78.09 |
79.19 |
77.22 |
78.91 |
-0.61 |
14,654 |
45,876 |
-398 |
Hover/Click |
|
Nov22 |
220121 |
77.74 |
78.21 |
76.73 |
78.18 |
-0.59 |
7,847 |
51,299 |
-96 |
Hover/Click |
|
Dec22 |
220121 |
77.08 |
77.77 |
75.71 |
77.47 |
-0.56 |
56,970 |
223,589 |
+909 |
Hover/Click |
|
Jan23 |
220121 |
76.03 |
77.05 |
75.03 |
76.76 |
-0.55 |
3,347 |
41,405 |
+127 |
Hover/Click |
|
Feb23 |
220121 |
75.10 |
76.10 |
74.94 |
76.10 |
-0.51 |
1,524 |
35,662 |
-175 |
Hover/Click |
|
Mar23 |
220121 |
75.41 |
75.48 |
74.28 |
75.48 |
-0.47 |
3,206 |
36,153 |
+216 |
Hover/Click |
|
Apr23 |
220121 |
74.88 |
74.88 |
73.69 |
74.88 |
-0.44 |
2,360 |
23,729 |
+261 |
Hover/Click |
|
May23 |
220121 |
74.33 |
74.33 |
73.18 |
74.33 |
-0.40 |
1,363 |
20,749 |
+1,031 |
Hover/Click |
|
Jun23 |
220121 |
73.19 |
74.03 |
72.09 |
73.82 |
-0.36 |
12,066 |
88,055 |
+657 |
Hover/Click |
| Total Volume and Open Interest |
1,180,380 |
2,050,310 |
-9,254 |
|
| e-miNY Crude Oil(NYM) |
|
Mar22 |
220121 |
84.450 |
85.575 |
82.775 |
85.150 |
-0.400 |
23,262 |
2,930 |
-235 |
|
|
Apr22 |
220121 |
83.575 |
84.525 |
81.950 |
84.150 |
-0.500 |
1,225 |
407 |
+138 |
|
|
May22 |
220121 |
83.000 |
83.500 |
81.250 |
83.200 |
-0.575 |
52 |
67 |
+1 |
|
|
Jun22 |
220121 |
81.725 |
82.600 |
80.400 |
82.275 |
-0.625 |
13 |
161 |
-1 |
|
|
Jul22 |
220121 |
81.200 |
81.375 |
80.800 |
81.375 |
-0.625 |
8 |
20 |
+0 |
|
|
Aug22 |
220121 |
79.850 |
80.500 |
79.400 |
80.500 |
-0.650 |
1 |
4 |
+0 |
|
|
Sep22 |
220121 |
79.650 |
79.700 |
79.100 |
79.700 |
-0.625 |
3 |
9 |
+1 |
|
|
Oct22 |
220121 |
78.900 |
78.900 |
78.400 |
78.900 |
-0.625 |
4 |
8 |
+0 |
|
|
Nov22 |
220121 |
78.175 |
78.175 |
77.700 |
78.175 |
-0.600 |
2 |
10 |
+0 |
|
|
Dec22 |
220121 |
76.100 |
77.475 |
75.975 |
77.475 |
-0.550 |
8 |
172 |
+3 |
|
| Total Volume and Open Interest |
24,582 |
3,861 |
-1,307 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb22 |
220121 |
264.26 |
269.27 |
260.08 |
269.12 |
+1.94 |
52,905 |
64,913 |
-3,274 |
Hover/Click |
|
Mar22 |
220121 |
260.10 |
264.34 |
255.65 |
263.73 |
+0.89 |
75,316 |
98,363 |
+3,903 |
Hover/Click |
|
Apr22 |
220121 |
253.17 |
257.36 |
249.50 |
256.39 |
-0.22 |
37,902 |
48,741 |
-507 |
Hover/Click |
|
May22 |
220121 |
248.56 |
253.40 |
246.58 |
252.26 |
-0.91 |
13,911 |
24,749 |
+182 |
Hover/Click |
|
Jun22 |
220121 |
247.56 |
251.46 |
244.49 |
250.13 |
-1.10 |
14,893 |
35,668 |
-451 |
Hover/Click |
|
Jul22 |
220121 |
243.40 |
250.00 |
243.40 |
248.67 |
-1.23 |
4,456 |
13,648 |
+514 |
Hover/Click |
|
Aug22 |
220121 |
245.40 |
248.96 |
242.40 |
247.63 |
-1.28 |
2,355 |
11,736 |
+199 |
Hover/Click |
|
Sep22 |
220121 |
247.02 |
248.34 |
241.89 |
247.04 |
-1.27 |
2,441 |
12,419 |
+733 |
Hover/Click |
|
Oct22 |
220121 |
245.20 |
247.60 |
244.50 |
246.52 |
-1.25 |
875 |
6,035 |
+23 |
Hover/Click |
|
Nov22 |
220121 |
243.70 |
246.70 |
243.70 |
245.90 |
-1.29 |
594 |
5,754 |
-21 |
Hover/Click |
|
Dec22 |
220121 |
243.71 |
246.43 |
240.37 |
245.15 |
-1.32 |
2,734 |
24,277 |
+224 |
Hover/Click |
|
Jan23 |
220121 |
243.77 |
244.72 |
242.00 |
244.35 |
-1.29 |
144 |
5,359 |
+16 |
Hover/Click |
|
Feb23 |
220121 |
243.25 |
243.85 |
240.64 |
242.92 |
-1.23 |
31 |
1,299 |
+9 |
Hover/Click |
|
Mar23 |
220121 |
241.25 |
241.26 |
238.94 |
241.03 |
-1.13 |
64 |
1,109 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
208,823 |
369,241 |
+1,555 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb22 |
220121 |
244.02 |
245.75 |
239.49 |
244.24 |
-1.98 |
34,788 |
60,612 |
-8,218 |
Hover/Click |
|
Mar22 |
220121 |
244.09 |
246.27 |
239.92 |
244.65 |
-1.97 |
56,379 |
108,492 |
+4,514 |
Hover/Click |
|
Apr22 |
220121 |
255.13 |
257.55 |
251.15 |
255.92 |
-1.66 |
23,067 |
57,114 |
+352 |
Hover/Click |
|
May22 |
220121 |
252.18 |
256.65 |
250.37 |
254.99 |
-1.70 |
15,114 |
27,720 |
+827 |
Hover/Click |
|
Jun22 |
220121 |
250.71 |
254.27 |
248.18 |
252.65 |
-1.73 |
14,063 |
29,617 |
+1,216 |
Hover/Click |
|
Jul22 |
220121 |
246.90 |
251.04 |
245.35 |
249.52 |
-1.71 |
5,379 |
15,956 |
+99 |
Hover/Click |
|
Aug22 |
220121 |
244.20 |
247.37 |
241.80 |
245.83 |
-1.70 |
4,366 |
7,545 |
+77 |
Hover/Click |
|
Sep22 |
220121 |
240.00 |
242.54 |
239.68 |
241.56 |
-1.72 |
4,631 |
17,061 |
+510 |
Hover/Click |
|
Oct22 |
220121 |
226.39 |
226.49 |
224.70 |
226.49 |
-1.91 |
1,273 |
6,049 |
-24 |
Hover/Click |
|
Nov22 |
220121 |
222.47 |
222.89 |
219.82 |
221.99 |
-1.87 |
949 |
3,778 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
162,561 |
365,424 |
-141 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
220121 |
243.20 |
244.24 |
241.90 |
244.24 |
-1.98 |
0 |
1 |
+0 |
|
|
Mar22 |
220121 |
244.65 |
244.65 |
244.65 |
244.65 |
-1.97 |
|
|
|
|
|
Apr22 |
220121 |
255.92 |
255.92 |
255.92 |
255.92 |
-1.66 |
|
|
|
|
|
May22 |
220121 |
254.99 |
254.99 |
254.99 |
254.99 |
-1.70 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
220121 |
3.838 |
4.044 |
3.833 |
3.999 |
+0.197 |
116,542 |
43,734 |
-11,354 |
Hover/Click |
|
Mar22 |
220121 |
3.680 |
3.829 |
3.669 |
3.782 |
+0.133 |
84,602 |
285,398 |
+1,148 |
Hover/Click |
|
Apr22 |
220121 |
3.671 |
3.793 |
3.663 |
3.746 |
+0.098 |
50,860 |
82,472 |
-2,690 |
Hover/Click |
|
May22 |
220121 |
3.713 |
3.822 |
3.707 |
3.777 |
+0.084 |
34,682 |
113,083 |
+106 |
Hover/Click |
|
Jun22 |
220121 |
3.755 |
3.873 |
3.755 |
3.830 |
+0.082 |
20,280 |
63,206 |
+3,515 |
Hover/Click |
|
Jul22 |
220121 |
3.828 |
3.930 |
3.819 |
3.889 |
+0.081 |
16,889 |
62,842 |
+809 |
Hover/Click |
|
Aug22 |
220121 |
3.848 |
3.942 |
3.833 |
3.902 |
+0.079 |
5,884 |
39,069 |
+223 |
Hover/Click |
|
Sep22 |
220121 |
3.822 |
3.926 |
3.815 |
3.887 |
+0.080 |
6,556 |
49,512 |
+175 |
Hover/Click |
|
Oct22 |
220121 |
3.849 |
3.954 |
3.845 |
3.914 |
+0.080 |
19,585 |
83,594 |
-665 |
Hover/Click |
|
Nov22 |
220121 |
3.996 |
4.048 |
3.940 |
4.010 |
+0.078 |
4,523 |
36,514 |
+227 |
Hover/Click |
|
Dec22 |
220121 |
4.179 |
4.219 |
4.119 |
4.183 |
+0.071 |
3,983 |
38,788 |
+328 |
Hover/Click |
|
Jan23 |
220121 |
4.271 |
4.314 |
4.215 |
4.282 |
+0.072 |
12,303 |
54,788 |
+1,679 |
Hover/Click |
|
Feb23 |
220121 |
4.167 |
4.173 |
4.091 |
4.149 |
+0.067 |
1,813 |
17,154 |
+157 |
Hover/Click |
|
Mar23 |
220121 |
3.790 |
3.841 |
3.772 |
3.827 |
+0.052 |
5,059 |
30,990 |
-412 |
Hover/Click |
|
Apr23 |
220121 |
3.227 |
3.227 |
3.184 |
3.206 |
+0.015 |
3,321 |
31,877 |
+614 |
Hover/Click |
|
May23 |
220121 |
3.158 |
3.158 |
3.117 |
3.141 |
+0.014 |
1,974 |
17,292 |
-683 |
Hover/Click |
| Total Volume and Open Interest |
398,832 |
1,163,646 |
-5,542 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
86.75 |
88.23 |
85.71 |
87.89 |
-0.49 |
350,935 |
321,125 |
-20,091 |
Hover/Click |
|
Apr22 |
220121 |
85.99 |
87.41 |
84.95 |
87.08 |
-0.53 |
254,612 |
413,730 |
+12,508 |
Hover/Click |
|
May22 |
220121 |
84.97 |
86.51 |
84.11 |
86.19 |
-0.55 |
106,167 |
210,787 |
+4,342 |
Hover/Click |
|
Jun22 |
220121 |
84.27 |
85.64 |
83.29 |
85.30 |
-0.56 |
122,772 |
243,836 |
+4,025 |
Hover/Click |
|
Jul22 |
220121 |
83.45 |
84.79 |
82.52 |
84.45 |
-0.57 |
38,765 |
126,424 |
+4,203 |
Hover/Click |
|
Aug22 |
220121 |
83.00 |
84.02 |
81.84 |
83.70 |
-0.58 |
26,609 |
71,044 |
+59 |
Hover/Click |
|
Sep22 |
220121 |
82.00 |
83.29 |
81.16 |
82.97 |
-0.59 |
28,627 |
93,654 |
+3,470 |
Hover/Click |
|
Oct22 |
220121 |
81.34 |
82.56 |
80.44 |
82.27 |
-0.59 |
11,511 |
37,216 |
+1,848 |
Hover/Click |
|
Nov22 |
220121 |
80.70 |
81.91 |
79.92 |
81.62 |
-0.58 |
7,467 |
44,536 |
+175 |
Hover/Click |
|
Dec22 |
220121 |
80.20 |
81.28 |
79.21 |
80.98 |
-0.56 |
67,361 |
211,497 |
-1,607 |
Hover/Click |
|
Jan23 |
220121 |
79.31 |
80.47 |
79.31 |
80.35 |
-0.54 |
2,508 |
29,764 |
+387 |
Hover/Click |
|
Feb23 |
220121 |
79.76 |
79.76 |
79.76 |
79.76 |
-0.51 |
1,812 |
35,006 |
+542 |
Hover/Click |
|
Mar23 |
220121 |
79.10 |
79.24 |
79.10 |
79.24 |
-0.49 |
2,342 |
26,431 |
-335 |
Hover/Click |
|
Apr23 |
220121 |
78.74 |
78.74 |
78.74 |
78.74 |
-0.46 |
488 |
10,785 |
+172 |
Hover/Click |
| Total Volume and Open Interest |
1,058,174 |
2,280,607 |
+12,402 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220121 |
755.00 |
771.25 |
745.00 |
769.25 |
-4.00 |
83,555 |
126,394 |
-6,743 |
Hover/Click |
|
Mar22 |
220121 |
743.50 |
760.50 |
736.00 |
759.00 |
-4.00 |
88,254 |
156,484 |
+3,327 |
Hover/Click |
|
Apr22 |
220121 |
734.75 |
749.25 |
725.75 |
747.75 |
-4.25 |
51,354 |
70,296 |
+438 |
Hover/Click |
|
May22 |
220121 |
725.50 |
739.75 |
718.25 |
738.50 |
-5.00 |
25,883 |
52,207 |
-504 |
Hover/Click |
|
Jun22 |
220121 |
720.75 |
732.50 |
712.50 |
731.25 |
-5.50 |
41,565 |
94,216 |
-7,044 |
Hover/Click |
|
Jul22 |
220121 |
714.75 |
727.00 |
708.50 |
726.00 |
-5.75 |
9,515 |
27,440 |
+443 |
Hover/Click |
|
Aug22 |
220121 |
712.75 |
723.00 |
704.50 |
722.50 |
-5.50 |
4,257 |
21,305 |
+120 |
Hover/Click |
|
Sep22 |
220121 |
710.25 |
720.75 |
702.00 |
719.75 |
-5.25 |
3,788 |
22,415 |
+681 |
Hover/Click |
|
Oct22 |
220121 |
708.25 |
718.25 |
700.00 |
717.75 |
-4.75 |
2,250 |
18,236 |
+273 |
Hover/Click |
|
Nov22 |
220121 |
704.00 |
713.25 |
695.75 |
713.25 |
-4.50 |
1,399 |
8,979 |
+283 |
Hover/Click |
| Total Volume and Open Interest |
328,441 |
725,841 |
-7,352 |
|
| Ethanol(CBOT) |
|
Feb22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220121 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
83.78 |
85.54 |
82.81 |
85.14 |
-0.41 |
66,350 |
74,983 |
-2,421 |
Hover/Click |
|
Apr22 |
220121 |
82.91 |
84.50 |
82.16 |
84.14 |
-0.51 |
67,206 |
43,573 |
+1,400 |
Hover/Click |
|
May22 |
220121 |
82.10 |
83.43 |
81.29 |
83.20 |
-0.57 |
36,172 |
18,639 |
+2,409 |
Hover/Click |
|
Jun22 |
220121 |
80.62 |
82.48 |
80.50 |
82.28 |
-0.61 |
34,321 |
71,750 |
-264 |
Hover/Click |
|
Jul22 |
220121 |
80.67 |
81.42 |
80.67 |
81.38 |
-0.63 |
8,207 |
8,460 |
-119 |
Hover/Click |
|
Aug22 |
220121 |
80.46 |
80.55 |
79.63 |
80.51 |
-0.64 |
2,872 |
8,415 |
-170 |
Hover/Click |
|
Sep22 |
220121 |
78.15 |
79.74 |
78.15 |
79.70 |
-0.62 |
4,769 |
22,128 |
+284 |
Hover/Click |
|
Oct22 |
220121 |
78.05 |
78.91 |
78.05 |
78.91 |
-0.61 |
868 |
8,769 |
+5 |
Hover/Click |
|
Nov22 |
220121 |
78.05 |
78.18 |
78.05 |
78.18 |
-0.59 |
416 |
9,607 |
-105 |
Hover/Click |
|
Dec22 |
220121 |
75.86 |
77.49 |
75.86 |
77.47 |
-0.56 |
12,845 |
85,263 |
+117 |
Hover/Click |
|
Jan23 |
220121 |
76.76 |
76.76 |
76.76 |
76.76 |
-0.55 |
422 |
4,155 |
+21 |
Hover/Click |
|
Feb23 |
220121 |
76.10 |
76.10 |
76.10 |
76.10 |
-0.51 |
297 |
2,263 |
+106 |
Hover/Click |
|
Mar23 |
220121 |
75.48 |
75.48 |
75.48 |
75.48 |
-0.47 |
252 |
7,427 |
+1 |
Hover/Click |
|
Apr23 |
220121 |
74.88 |
74.88 |
74.88 |
74.88 |
-0.44 |
32 |
1,729 |
+32 |
Hover/Click |
|
May23 |
220121 |
74.33 |
74.33 |
74.33 |
74.33 |
-0.40 |
11 |
1,566 |
+9 |
Hover/Click |
|
Jun23 |
220121 |
73.82 |
73.82 |
73.82 |
73.82 |
-0.36 |
2,221 |
24,074 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
241,222 |
466,732 |
-16,346 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
95.795 |
95.835 |
95.485 |
95.635 |
-0.090 |
17,299 |
51,076 |
-1,001 |
Hover/Click |
|
Jun22 |
220121 |
95.735 |
95.735 |
95.460 |
95.565 |
-0.090 |
28 |
1,123 |
+2 |
Hover/Click |
|
Sep22 |
220121 |
95.665 |
95.665 |
95.440 |
95.440 |
-0.085 |
14 |
62 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
17,341 |
52,298 |
-985 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
72.27 |
72.29 |
71.73 |
71.78 |
-0.66 |
72,867 |
183,146 |
+2,833 |
Hover/Click |
|
Jun22 |
220121 |
72.30 |
72.30 |
71.78 |
71.82 |
-0.66 |
551 |
698 |
+224 |
Hover/Click |
|
Sep22 |
220121 |
71.84 |
71.84 |
71.82 |
71.84 |
-0.67 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,435 |
184,187 |
+3,051 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
135.94 |
135.99 |
135.41 |
135.51 |
-0.58 |
94,325 |
181,242 |
+2,554 |
Hover/Click |
|
Jun22 |
220121 |
135.76 |
135.76 |
135.36 |
135.45 |
-0.58 |
247 |
2,749 |
-15 |
Hover/Click |
|
Sep22 |
220121 |
135.70 |
135.70 |
135.30 |
135.37 |
-0.58 |
5 |
131 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
94,986 |
185,726 |
+2,492 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
79.96 |
79.99 |
79.42 |
79.52 |
-0.64 |
73,026 |
134,969 |
+446 |
Hover/Click |
|
Jun22 |
220121 |
79.87 |
79.93 |
79.38 |
79.46 |
-0.65 |
418 |
6,288 |
+178 |
Hover/Click |
|
Sep22 |
220121 |
79.66 |
79.66 |
79.33 |
79.37 |
-0.66 |
10 |
368 |
-3 |
Hover/Click |
|
Dec22 |
220121 |
79.60 |
79.69 |
79.27 |
79.28 |
-0.65 |
53 |
1,238 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
74,425 |
143,986 |
+1,427 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
87.68 |
88.06 |
87.66 |
88.02 |
+0.40 |
91,632 |
198,524 |
-1,055 |
Hover/Click |
|
Jun22 |
220121 |
87.84 |
88.20 |
87.84 |
88.16 |
+0.40 |
38 |
1,423 |
-2 |
Hover/Click |
|
Sep22 |
220121 |
88.39 |
88.41 |
88.39 |
88.39 |
+0.40 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,713 |
200,759 |
-1,061 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
109.18 |
109.94 |
109.16 |
109.84 |
+0.68 |
16,523 |
40,878 |
+1,175 |
Hover/Click |
|
Jun22 |
220121 |
109.62 |
110.28 |
109.62 |
110.19 |
+0.69 |
3 |
126 |
+3 |
Hover/Click |
|
Sep22 |
220121 |
110.63 |
110.71 |
110.63 |
110.63 |
+0.68 |
4 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
16,530 |
41,050 |
+1,179 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
113.23 |
113.72 |
113.13 |
113.53 |
+0.28 |
149,656 |
680,050 |
+407 |
Hover/Click |
|
Jun22 |
220121 |
113.52 |
114.01 |
113.43 |
113.83 |
+0.28 |
265 |
4,688 |
+80 |
Hover/Click |
|
Sep22 |
220121 |
114.25 |
114.40 |
113.84 |
114.23 |
+0.27 |
106 |
984 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
150,256 |
692,300 |
+418 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
482.25 |
485.38 |
482.25 |
484.63 |
+1.00 |
44,409 |
152,271 |
+627 |
Hover/Click |
|
Jun22 |
220121 |
476.00 |
476.88 |
474.25 |
476.38 |
+1.00 |
1 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
44,413 |
152,402 |
+624 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb22 |
220121 |
184.70 |
185.10 |
182.40 |
182.90 |
-2.25 |
10,018 |
24,835 |
+518 |
|
|
Mar22 |
220121 |
182.90 |
183.65 |
181.25 |
181.70 |
-2.20 |
1,189 |
7,971 |
+237 |
Hover/Click |
|
Apr22 |
220121 |
180.15 |
180.15 |
179.65 |
180.15 |
-2.20 |
12 |
35 |
-12 |
|
|
May22 |
220121 |
178.90 |
178.90 |
178.90 |
178.90 |
-2.15 |
|
|
|
|
| Total Volume and Open Interest |
11,219 |
32,841 |
+743 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
154~300 |
156~080 |
154~250 |
155~300 |
+1~150 |
469,861 |
1,215,696 |
-2,028 |
Hover/Click |
|
Jun22 |
220121 |
156~300 |
158~000 |
156~280 |
157~230 |
+1~190 |
82 |
1,658 |
+26 |
Hover/Click |
|
Sep22 |
220121 |
157~230 |
157~230 |
157~230 |
157~230 |
+1~190 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
469,943 |
1,217,354 |
-2,002 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
127~290 |
128~160 |
127~280 |
128~100 |
+0~195 |
1,962,013 |
3,875,358 |
-8,341 |
Hover/Click |
|
Jun22 |
220121 |
127~285 |
128~105 |
127~270 |
128~050 |
+0~205 |
5,160 |
7,464 |
+1,126 |
Hover/Click |
|
Sep22 |
220121 |
128~050 |
128~050 |
128~050 |
128~050 |
+0~205 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,967,173 |
3,882,822 |
-7,215 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
119~096 |
119~204 |
119~094 |
119~180 |
+0~122 |
1,160,449 |
3,851,335 |
+25,221 |
Hover/Click |
|
Jun22 |
220121 |
119~016 |
119~056 |
118~266 |
119~024 |
+0~152 |
44 |
31 |
+30 |
Hover/Click |
|
Sep22 |
220121 |
119~024 |
119~024 |
119~024 |
119~024 |
+0~152 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,160,493 |
3,851,366 |
+25,251 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
108~165 |
108~196 |
108~164 |
108~193 |
+0~041 |
454,245 |
2,125,337 |
+17,488 |
Hover/Click |
|
Jun22 |
220121 |
108~143 |
108~143 |
108~143 |
108~143 |
+0~041 |
|
|
|
Hover/Click |
|
Sep22 |
220121 |
108~143 |
108~143 |
108~143 |
108~143 |
+0~041 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
454,245 |
2,125,337 |
+17,488 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
99.555 |
99.570 |
99.555 |
99.565 |
+0.015 |
184,773 |
1,037,135 |
+11,845 |
|
|
Jun22 |
220121 |
99.225 |
99.245 |
99.220 |
99.235 |
+0.030 |
247,751 |
1,018,230 |
-8,359 |
|
|
Sep22 |
220121 |
98.965 |
98.985 |
98.945 |
98.975 |
+0.050 |
239,134 |
741,893 |
+8,029 |
|
|
Dec22 |
220121 |
98.685 |
98.720 |
98.670 |
98.710 |
+0.060 |
301,136 |
1,235,580 |
-13,998 |
|
|
Mar23 |
220121 |
98.485 |
98.535 |
98.470 |
98.525 |
+0.075 |
269,916 |
980,753 |
-9,987 |
|
|
Jun23 |
220121 |
98.290 |
98.350 |
98.275 |
98.340 |
+0.085 |
244,948 |
804,619 |
+3,485 |
|
|
Sep23 |
220121 |
98.140 |
98.205 |
98.130 |
98.195 |
+0.090 |
166,433 |
734,131 |
-525 |
|
|
Dec23 |
220121 |
98.060 |
98.130 |
98.050 |
98.110 |
+0.090 |
208,695 |
1,137,602 |
+3,761 |
|
|
Mar24 |
220121 |
98.015 |
98.090 |
98.015 |
98.070 |
+0.090 |
126,092 |
509,112 |
-2,667 |
|
|
Jun24 |
220121 |
97.995 |
98.075 |
97.995 |
98.045 |
+0.085 |
95,099 |
449,965 |
-542 |
|
|
Sep24 |
220121 |
97.975 |
98.055 |
97.975 |
98.025 |
+0.080 |
83,923 |
388,485 |
-756 |
|
|
Dec24 |
220121 |
97.955 |
98.035 |
97.955 |
98.000 |
+0.075 |
136,363 |
698,806 |
+2,266 |
|
|
Mar25 |
220121 |
97.960 |
98.040 |
97.960 |
98.005 |
+0.075 |
69,807 |
295,659 |
-4,177 |
|
|
Jun25 |
220121 |
97.960 |
98.045 |
97.960 |
98.005 |
+0.075 |
49,655 |
155,688 |
-2,439 |
|
|
Sep25 |
220121 |
97.955 |
98.035 |
97.955 |
98.000 |
+0.075 |
49,480 |
133,903 |
+418 |
|
|
Dec25 |
220121 |
97.940 |
98.020 |
97.940 |
97.980 |
+0.070 |
55,270 |
146,931 |
-4,418 |
|
|
Mar26 |
220121 |
97.945 |
98.010 |
97.940 |
97.975 |
+0.070 |
34,071 |
77,713 |
+264 |
|
|
Jun26 |
220121 |
97.915 |
97.995 |
97.915 |
97.960 |
+0.070 |
29,656 |
64,331 |
-1,062 |
|
| Total Volume and Open Interest |
2,713,492 |
11,010,076 |
-16,097 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220121 |
188~09 |
190~26 |
187~31 |
190~08 |
+2~21 |
228,534 |
1,282,460 |
+8,053 |
|
|
Jun22 |
220121 |
191~11 |
191~23 |
191~11 |
191~11 |
+2~24 |
132 |
166 |
+115 |
|
|
Sep22 |
220121 |
191~11 |
191~11 |
191~11 |
191~11 |
+2~24 |
|
|
|
|
| Total Volume and Open Interest |
228,666 |
1,282,626 |
+8,168 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220121 |
142~140 |
143~135 |
142~125 |
143~075 |
+1~040 |
409,825 |
1,394,857 |
+790 |
|
|
Jun22 |
220121 |
141~260 |
142~090 |
141~260 |
142~055 |
+1~040 |
|
|
|
|
|
Sep22 |
220121 |
142~055 |
142~055 |
142~055 |
142~055 |
+1~040 |
|
|
|
|
| Total Volume and Open Interest |
409,825 |
1,394,857 |
+790 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan22 |
220121 |
99.918 |
99.920 |
99.918 |
99.920 |
+0.002 |
3,993 |
148,921 |
+2,290 |
|
|
Feb22 |
220121 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
46,024 |
235,327 |
+13,926 |
|
|
Mar22 |
220121 |
99.790 |
99.795 |
99.785 |
99.790 |
+0.010 |
12,335 |
69,866 |
+2,946 |
|
|
Apr22 |
220121 |
99.655 |
99.670 |
99.655 |
99.665 |
+0.020 |
69,663 |
235,732 |
-7,434 |
|
|
May22 |
220121 |
99.545 |
99.560 |
99.545 |
99.555 |
+0.025 |
48,188 |
190,276 |
+2,499 |
|
|
Jun22 |
220121 |
99.440 |
99.455 |
99.435 |
99.450 |
+0.030 |
13,148 |
55,601 |
-644 |
|
| Total Volume and Open Interest |
387,252 |
1,737,795 |
+29,160 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220120 |
150.87 |
150.96 |
150.82 |
150.85 |
unch |
1,179 |
13,908 |
-104 |
Hover/Click |
|
Jun22 |
220120 |
150.85 |
150.85 |
150.85 |
150.85 |
unch |
|
|
|
Hover/Click |
|
Sep22 |
220120 |
150.85 |
150.85 |
150.85 |
150.85 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,179 |
13,908 |
-104 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220121 |
204.48 |
206.48 |
204.48 |
205.56 |
+1.62 |
75,488 |
337,625 |
+2,958 |
|
|
Jun22 |
220121 |
203.84 |
203.84 |
203.84 |
203.84 |
+1.60 |
863 |
8,434 |
-291 |
|
|
Sep22 |
220121 |
225.56 |
225.56 |
225.56 |
225.56 |
+1.62 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
76,351 |
346,079 |
+2,667 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
170.00 |
170.63 |
169.92 |
170.29 |
+0.55 |
773,672 |
1,526,213 |
+47,367 |
Hover/Click |
|
Jun22 |
220121 |
167.34 |
167.72 |
167.34 |
167.39 |
+0.53 |
183 |
1,029 |
+127 |
Hover/Click |
|
Sep22 |
220121 |
169.29 |
169.29 |
169.29 |
169.29 |
+0.55 |
2 |
3 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
773,857 |
1,527,245 |
+47,496 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
132.74 |
132.99 |
132.72 |
132.88 |
+0.22 |
475,211 |
1,599,309 |
-11,667 |
Hover/Click |
|
Jun22 |
220121 |
133.20 |
133.24 |
133.20 |
133.24 |
+0.19 |
1 |
16 |
+0 |
Hover/Click |
|
Sep22 |
220121 |
135.67 |
135.67 |
135.67 |
135.67 |
+0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
475,212 |
1,599,325 |
-11,667 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220121 |
111.98 |
112.06 |
111.98 |
112.04 |
+0.08 |
291,164 |
1,343,531 |
+20,271 |
|
|
Jun22 |
220121 |
111.90 |
111.91 |
111.90 |
111.91 |
+0.08 |
1 |
12 |
+1 |
|
|
Sep22 |
220121 |
112.74 |
112.74 |
112.74 |
112.74 |
+0.07 |
|
|
|
|
| Total Volume and Open Interest |
291,165 |
1,343,543 |
+20,272 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220121 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220121 |
100.475 |
100.475 |
100.475 |
100.475 |
+0.005 |
0 |
600 |
+0 |
|
|
Sep22 |
220121 |
100.400 |
100.400 |
100.400 |
100.400 |
+0.005 |
0 |
1,144 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,691 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
123~04 |
123~17 |
122~27 |
123~07 |
+0~18 |
267,361 |
784,788 |
-1,399 |
Hover/Click |
|
Jun22 |
220121 |
125~10 |
125~10 |
125~10 |
125~10 |
+0~19 |
86 |
88 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
267,447 |
784,877 |
-1,315 |
|
| 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 |
220121 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
23,275 |
379,514 |
-1,105 |
|
|
Jun22 |
220121 |
100.475 |
100.485 |
100.470 |
100.480 |
+0.005 |
96,663 |
478,871 |
+18,220 |
|
|
Sep22 |
220121 |
100.395 |
100.405 |
100.390 |
100.405 |
+0.010 |
102,923 |
493,065 |
-315 |
|
| Total Volume and Open Interest |
863,764 |
4,399,052 |
+52,168 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
99.81 |
99.83 |
99.81 |
99.83 |
+0.01 |
7,210 |
215,344 |
-1,586 |
|
|
Jun22 |
220121 |
99.47 |
99.52 |
99.47 |
99.52 |
+0.05 |
14,122 |
188,656 |
+271 |
|
|
Sep22 |
220121 |
99.09 |
99.15 |
99.08 |
99.14 |
+0.04 |
17,472 |
150,110 |
+571 |
|
|
Dec22 |
220121 |
98.73 |
98.80 |
98.72 |
98.78 |
+0.04 |
12,480 |
149,960 |
-638 |
|
|
Mar23 |
220121 |
98.39 |
98.48 |
98.39 |
98.45 |
+0.05 |
6,738 |
95,158 |
-509 |
|
|
Jun23 |
220121 |
98.14 |
98.24 |
98.13 |
98.22 |
+0.07 |
3,444 |
63,836 |
-611 |
|
|
Sep23 |
220121 |
97.99 |
98.08 |
97.99 |
98.06 |
+0.07 |
3,587 |
59,763 |
-277 |
|
|
Dec23 |
220121 |
97.89 |
97.98 |
97.89 |
97.95 |
+0.06 |
3,643 |
21,551 |
+1,630 |
|
|
Mar24 |
220121 |
97.87 |
97.87 |
97.84 |
97.84 |
+0.04 |
3 |
1,024 |
+3 |
|
|
Jun24 |
220121 |
97.76 |
97.76 |
97.76 |
97.76 |
+0.04 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
68,699 |
945,706 |
-1,146 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
97.98 |
98.08 |
97.97 |
98.06 |
+0.08 |
162,105 |
1,099,695 |
-1,964 |
|
|
Jun22 |
220121 |
98.06 |
98.06 |
98.06 |
98.06 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
162,105 |
1,099,695 |
-1,964 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
98.55 |
98.64 |
98.55 |
98.62 |
+0.08 |
136,359 |
873,707 |
+7,129 |
|
|
Jun22 |
220121 |
98.62 |
98.62 |
98.62 |
98.62 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
136,359 |
873,707 |
+7,129 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220121 |
1840.6 |
1843.7 |
1828.4 |
1831.8 |
-10.8 |
318,489 |
184,136 |
-1,833 |
Hover/Click |
|
Apr22 |
220121 |
1842.6 |
1845.9 |
1830.6 |
1834.1 |
-10.8 |
88,814 |
274,723 |
+16,171 |
Hover/Click |
|
Jun22 |
220121 |
1844.4 |
1847.9 |
1833.0 |
1836.5 |
-10.8 |
6,305 |
49,072 |
+634 |
Hover/Click |
|
Aug22 |
220121 |
1848.1 |
1849.5 |
1837.2 |
1838.8 |
-10.7 |
864 |
18,243 |
+166 |
Hover/Click |
|
Oct22 |
220121 |
1849.6 |
1851.0 |
1838.5 |
1841.5 |
-10.8 |
605 |
5,389 |
-259 |
Hover/Click |
|
Dec22 |
220121 |
1851.5 |
1855.8 |
1843.0 |
1844.7 |
-11.0 |
526 |
14,810 |
-242 |
Hover/Click |
|
Feb23 |
220121 |
1848.0 |
1849.8 |
1847.0 |
1848.1 |
-10.9 |
373 |
3,047 |
+11 |
Hover/Click |
|
Apr23 |
220121 |
1860.4 |
1860.4 |
1851.4 |
1851.4 |
-10.9 |
3 |
40 |
+1 |
Hover/Click |
|
Jun23 |
220121 |
1854.9 |
1854.9 |
1854.9 |
1854.9 |
-10.9 |
5 |
108 |
+1 |
Hover/Click |
|
Aug23 |
220121 |
1858.6 |
1858.6 |
1858.6 |
1858.6 |
-10.9 |
|
|
|
Hover/Click |
|
Oct23 |
220121 |
1861.7 |
1861.7 |
1861.7 |
1861.7 |
-10.9 |
|
|
|
Hover/Click |
|
Dec23 |
220121 |
1864.9 |
1864.9 |
1864.9 |
1864.9 |
-10.9 |
8 |
194 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
416,378 |
552,606 |
+13,402 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
2452.5 |
2464.0 |
2420.5 |
2432.0 |
-39.6 |
73,904 |
116,771 |
+1,503 |
Hover/Click |
|
May22 |
220121 |
2453.0 |
2465.5 |
2426.0 |
2435.7 |
-39.5 |
4,088 |
18,474 |
+354 |
Hover/Click |
|
Jul22 |
220121 |
2451.0 |
2468.5 |
2436.5 |
2440.0 |
-39.5 |
1,064 |
7,757 |
+235 |
Hover/Click |
|
Sep22 |
220121 |
2461.5 |
2475.0 |
2441.5 |
2445.5 |
-39.1 |
99 |
3,152 |
+12 |
Hover/Click |
|
Dec22 |
220121 |
2464.0 |
2480.5 |
2442.0 |
2454.1 |
-38.9 |
230 |
3,072 |
+83 |
Hover/Click |
|
Mar23 |
220121 |
2463.3 |
2463.3 |
2463.3 |
2463.3 |
-38.9 |
4 |
238 |
+2 |
Hover/Click |
|
May23 |
220121 |
2490.0 |
2500.0 |
2468.3 |
2468.3 |
-38.9 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,573 |
150,792 |
+2,055 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
220121 |
1036.4 |
1036.9 |
1027.0 |
1034.7 |
-15.9 |
3 |
21 |
-1 |
Hover/Click |
|
Apr22 |
220121 |
1043.2 |
1054.0 |
1028.4 |
1035.1 |
-15.7 |
29,809 |
55,093 |
+1,362 |
Hover/Click |
|
Jul22 |
220121 |
1041.7 |
1053.0 |
1028.0 |
1034.6 |
-15.6 |
828 |
3,045 |
-74 |
Hover/Click |
|
Oct22 |
220121 |
1039.5 |
1050.2 |
1032.0 |
1035.7 |
-15.4 |
186 |
345 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
30,925 |
58,579 |
+1,258 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
2068.50 |
2141.00 |
2025.00 |
2104.30 |
+30.60 |
2,903 |
8,995 |
-115 |
Hover/Click |
|
Jun22 |
220121 |
2048.50 |
2139.50 |
2036.50 |
2105.70 |
+31.20 |
148 |
339 |
+80 |
Hover/Click |
|
Sep22 |
220121 |
2107.80 |
2107.80 |
2107.80 |
2107.80 |
+30.90 |
3 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,054 |
9,337 |
-35 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
452.95 |
458.05 |
448.40 |
452.40 |
-5.85 |
61,273 |
116,613 |
+750 |
Hover/Click |
|
May22 |
220121 |
452.90 |
457.75 |
448.30 |
452.50 |
-5.75 |
11,070 |
36,540 |
+730 |
Hover/Click |
|
Jul22 |
220121 |
451.15 |
456.70 |
447.80 |
451.90 |
-5.60 |
6,112 |
17,983 |
-174 |
Hover/Click |
|
Sep22 |
220121 |
451.35 |
454.80 |
447.60 |
450.85 |
-5.75 |
3,749 |
17,642 |
+19 |
Hover/Click |
|
Dec22 |
220121 |
449.35 |
451.95 |
445.90 |
448.25 |
-6.00 |
1,721 |
6,193 |
+875 |
Hover/Click |
| Total Volume and Open Interest |
86,377 |
205,364 |
+2,166 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
34556 |
34782 |
34100 |
34157 |
-459 |
296,130 |
93,795 |
-491 |
Hover/Click |
|
Jun22 |
220121 |
34439 |
34679 |
34024 |
34064 |
-464 |
239 |
433 |
+18 |
Hover/Click |
|
Sep22 |
220121 |
34024 |
34024 |
34024 |
34024 |
-460 |
|
|
|
Hover/Click |
|
Dec22 |
220121 |
33927 |
33927 |
33927 |
33927 |
-458 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
296,369 |
94,228 |
-473 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
4454.25 |
4487.00 |
4381.25 |
4390.00 |
-84.75 |
2,001,348 |
2,274,660 |
+25,052 |
Hover/Click |
|
Jun22 |
220121 |
4449.00 |
4478.50 |
4374.25 |
4382.00 |
-85.25 |
3,450 |
54,000 |
+2,130 |
Hover/Click |
|
Sep22 |
220121 |
4447.50 |
4473.00 |
4372.25 |
4379.75 |
-84.50 |
26 |
160 |
-1 |
Hover/Click |
|
Dec22 |
220121 |
4380.25 |
4380.25 |
4380.25 |
4380.25 |
-86.00 |
0 |
7,424 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,004,824 |
2,337,163 |
+27,181 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
14722.00 |
14858.50 |
14408.50 |
14426.50 |
-414.50 |
776,612 |
233,211 |
-888 |
Hover/Click |
|
Jun22 |
220121 |
14713.25 |
14853.25 |
14407.50 |
14424.75 |
-414.25 |
1,289 |
1,699 |
+44 |
Hover/Click |
|
Sep22 |
220121 |
14720.00 |
14858.50 |
14429.75 |
14439.25 |
-414.50 |
36 |
38 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
777,937 |
234,967 |
-843 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220121 |
2631.10 |
2648.30 |
2584.30 |
2586.90 |
-45.40 |
19,071 |
44,086 |
+44 |
Hover/Click |
|
Jun22 |
220121 |
2596.90 |
2596.90 |
2596.90 |
2596.90 |
-45.40 |
|
|
|
Hover/Click |
|
Sep22 |
220121 |
2609.80 |
2609.80 |
2609.80 |
2609.80 |
-44.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,071 |
44,086 |
+44 |
|
| Volatility Index(CBOE) |
|
Jan22 |
220119 |
22.45 |
23.50 |
21.70 |
22.25 |
-0.37 |
4,814 |
35,941 |
-8,298 |
|
|
Feb22 |
220121 |
25.50 |
27.60 |
24.90 |
27.31 |
+2.34 |
108,992 |
157,315 |
-750 |
|
|
Mar22 |
220121 |
25.51 |
27.15 |
25.10 |
26.84 |
+1.73 |
52,788 |
55,562 |
+3,016 |
|
|
Apr22 |
220121 |
25.65 |
26.90 |
25.30 |
26.65 |
+1.29 |
21,156 |
31,178 |
+866 |
|
| Total Volume and Open Interest |
201,232 |
292,637 |
+4,052 |
|
| S & P 600(CME) |
|
Mar22 |
220121 |
1284.60 |
1284.60 |
1284.60 |
1284.60 |
-16.80 |
|
|
|
|
|
Jun22 |
220121 |
1285.50 |
1285.50 |
1285.50 |
1285.50 |
-16.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220121 |
2020.00 |
2044.20 |
1982.00 |
1985.40 |
-35.80 |
300,309 |
475,049 |
+7,718 |
Hover/Click |
|
Jun22 |
220121 |
2017.00 |
2040.00 |
1978.50 |
1982.60 |
-35.90 |
1,251 |
1,294 |
+987 |
Hover/Click |
|
Sep22 |
220121 |
1985.10 |
2034.70 |
1985.10 |
1985.10 |
-34.30 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
301,560 |
476,345 |
+8,705 |
|
| Nikkei 225(CME) |
|
Mar22 |
220121 |
27400 |
27710 |
27135 |
27245 |
-280 |
7,076 |
16,024 |
+87 |
|
|
Jun22 |
220121 |
27330 |
27490 |
26985 |
27095 |
-275 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
7,076 |
16,044 |
+87 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220120 |
27505 |
27865 |
27185 |
27795 |
+285 |
49,669 |
87,052 |
-187 |
|
|
Jun22 |
220120 |
27575 |
27575 |
27575 |
27575 |
+285 |
18 |
3,017 |
+2 |
|
|
Sep22 |
220120 |
27530 |
27530 |
27530 |
27530 |
+285 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
49,689 |
115,363 |
-185 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220121 |
27340 |
27565 |
27105 |
27520 |
-270 |
778,727 |
356,480 |
+40,487 |
|
|
Jun22 |
220120 |
27230 |
27620 |
26945 |
27550 |
+280 |
13,484 |
11,192 |
+616 |
|
|
Sep22 |
220120 |
27200 |
27555 |
26900 |
27490 |
+270 |
124 |
522 |
-17 |
|
| Total Volume and Open Interest |
699,200 |
338,093 |
+4,789 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220121 |
27340 |
27570 |
27100 |
27520 |
-270 |
59,368 |
211,085 |
+4,326 |
|
|
Jun22 |
220121 |
27100 |
27320 |
26880 |
27290 |
-260 |
639 |
12,752 |
+635 |
|
|
Sep22 |
220121 |
26850 |
27220 |
26850 |
27220 |
-270 |
9 |
1,974 |
-393 |
|
| Total Volume and Open Interest |
60,034 |
276,797 |
+4,570 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220121 |
27365 |
27685 |
27110 |
27225 |
-275 |
49,326 |
47,921 |
+4,370 |
|
|
Jun22 |
220121 |
26985 |
27405 |
26895 |
26985 |
-275 |
0 |
4 |
+0 |
|
|
Sep22 |
220121 |
26950 |
26950 |
26950 |
26950 |
-275 |
|
|
|
|
| Total Volume and Open Interest |
49,326 |
47,925 |
+4,370 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220121 |
27230 |
27230 |
27230 |
27230 |
-270 |
|
|
|
|
|
Jun22 |
220121 |
26990 |
26990 |
26990 |
26990 |
-270 |
|
|
|
|
|
Sep22 |
220121 |
26950 |
26950 |
26950 |
26950 |
-280 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan22 |
220121 |
7105.5 |
7121.0 |
7028.5 |
7058.5 |
-135.5 |
195,448 |
201,405 |
-15,279 |
|
|
Feb22 |
220121 |
7088.0 |
7117.0 |
6986.5 |
7064.0 |
-126.0 |
150,840 |
128,270 |
+59,319 |
|
|
Mar22 |
220121 |
7066.0 |
7107.5 |
6989.0 |
7060.5 |
-126.0 |
193 |
6,492 |
-1 |
|
|
Jun22 |
220121 |
6912.5 |
6914.0 |
6912.5 |
6914.0 |
-127.0 |
0 |
4 |
+0 |
|
|
Sep22 |
220121 |
6891.0 |
6891.0 |
6891.0 |
6891.0 |
-126.0 |
|
|
|
|
|
Dec22 |
220121 |
6863.5 |
6863.5 |
6863.5 |
6863.5 |
-126.0 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
346,481 |
350,676 |
+44,039 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan22 |
220121 |
24985 |
25244 |
24734 |
24916 |
-72 |
123,833 |
108,318 |
+862 |
|
|
Feb22 |
220121 |
24970 |
25250 |
24720 |
24900 |
-61 |
1,347 |
1,689 |
+256 |
|
|
Mar22 |
220121 |
24851 |
25198 |
24654 |
24823 |
-68 |
272 |
7,165 |
+22 |
|
| Total Volume and Open Interest |
126,128 |
124,701 |
+1,535 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
15732.0 |
15735.0 |
15437.0 |
15571.0 |
-322.0 |
89,840 |
74,524 |
-649 |
|
|
Jun22 |
220121 |
15697.0 |
15697.0 |
15491.0 |
15608.0 |
-322.0 |
39 |
4,739 |
-1 |
|
|
Sep22 |
220121 |
15587.0 |
15587.0 |
15587.0 |
15587.0 |
-320.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
89,879 |
79,264 |
-650 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220121 |
15733.0 |
15734.0 |
15438.0 |
15571.0 |
-322.0 |
48,826 |
15,692 |
-854 |
|
|
Jun22 |
220121 |
15700.0 |
16018.0 |
15495.0 |
15608.0 |
-322.0 |
24 |
59 |
+8 |
|
|
Sep22 |
220121 |
15587.0 |
15587.0 |
15587.0 |
15587.0 |
-320.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
48,850 |
15,752 |
-846 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
4233 |
4244 |
4167 |
4214 |
-73 |
772,282 |
2,877,848 |
+50,223 |
|
|
Jun22 |
220121 |
4155 |
4155 |
4100 |
4136 |
-73 |
27,023 |
155,181 |
+26,007 |
|
|
Sep22 |
220121 |
4121 |
4121 |
4121 |
4121 |
-72 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
799,895 |
3,066,715 |
+76,820 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220121 |
12324 |
12351 |
12130 |
12234 |
-209 |
34,743 |
169,552 |
+13,993 |
|
|
Jun22 |
220121 |
12136 |
12144 |
11960 |
12056 |
-209 |
762 |
11,673 |
+846 |
|
|
Sep22 |
220121 |
12130 |
12130 |
12027 |
12027 |
-208 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
35,505 |
181,230 |
+14,839 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220121 |
7460.00 |
7476.00 |
7366.50 |
7430.00 |
-93.00 |
105,276 |
604,128 |
+508 |
|
|
Jun22 |
220121 |
7398.00 |
7398.00 |
7351.00 |
7368.50 |
-92.50 |
1 |
209 |
+1 |
|
|
Sep22 |
220121 |
7317.50 |
7317.50 |
7317.50 |
7317.50 |
-92.50 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
105,277 |
604,471 |
+509 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220121 |
7251.0 |
7259.0 |
7049.0 |
7055.0 |
-190.0 |
52,644 |
240,968 |
+6,091 |
|
|
Jun22 |
220121 |
7040.0 |
7040.0 |
7040.0 |
7040.0 |
-185.0 |
0 |
1 |
+0 |
|
|
Sep22 |
220121 |
6974.0 |
6974.0 |
6974.0 |
6974.0 |
-185.0 |
|
|
|
|
| Total Volume and Open Interest |
54,786 |
242,886 |
+5,630 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220121 |
27005.00 |
27195.00 |
26655.00 |
26922.00 |
-521.00 |
17,363 |
84,699 |
+316 |
|
|
Jun22 |
220121 |
26490.00 |
26550.00 |
26125.00 |
26355.00 |
-516.00 |
32 |
644 |
+21 |
|
|
Sep22 |
220121 |
26183.00 |
26183.00 |
26183.00 |
26183.00 |
-521.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
17,395 |
85,348 |
+337 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220121 |
376.35 |
377.30 |
373.25 |
376.35 |
-3.70 |
282,690 |
254,666 |
-2,205 |
|
|
Jun22 |
220121 |
376.85 |
377.30 |
373.60 |
376.50 |
-3.70 |
217 |
10,791 |
-7 |
|
|
Sep22 |
220121 |
377.45 |
377.45 |
377.45 |
377.45 |
-2.80 |
0 |
1,340 |
+0 |
|
| Total Volume and Open Interest |
282,907 |
285,295 |
-2,212 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb22 |
220121 |
607.00 |
610.45 |
603.70 |
609.40 |
-0.95 |
8 |
1,450 |
+6 |
|
|
Mar22 |
220121 |
611.90 |
611.90 |
611.90 |
611.90 |
-0.95 |
|
|
|
|
|
Apr22 |
220121 |
609.40 |
609.40 |
609.40 |
609.40 |
-5.95 |
|
|
|
|
| Total Volume and Open Interest |
8 |
1,450 |
+6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
