|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed January 26, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
1405.75 |
1443.75 |
1393.75 |
1440.00 |
+32.75 |
134,866 |
282,956 |
-3,375 |
Hover/Click |
|
May22 |
220126 |
1414.50 |
1450.25 |
1402.50 |
1447.00 |
+31.00 |
41,538 |
139,175 |
+3,719 |
Hover/Click |
|
Jul22 |
220126 |
1417.00 |
1453.50 |
1406.75 |
1450.50 |
+30.25 |
24,705 |
108,843 |
+1,782 |
Hover/Click |
|
Aug22 |
220126 |
1393.50 |
1425.50 |
1386.00 |
1424.00 |
+26.00 |
2,005 |
13,291 |
+275 |
Hover/Click |
|
Sep22 |
220126 |
1341.00 |
1366.50 |
1333.75 |
1366.00 |
+21.50 |
1,004 |
5,517 |
-84 |
Hover/Click |
|
Nov22 |
220126 |
1316.75 |
1338.25 |
1308.75 |
1334.00 |
+15.50 |
11,584 |
117,508 |
+1,531 |
Hover/Click |
|
Jan23 |
220126 |
1318.75 |
1339.25 |
1311.25 |
1335.00 |
+14.50 |
1,462 |
15,173 |
-7 |
Hover/Click |
|
Mar23 |
220126 |
1307.50 |
1328.00 |
1302.25 |
1321.75 |
+11.00 |
1,008 |
28,458 |
+114 |
Hover/Click |
|
May23 |
220126 |
1304.00 |
1324.75 |
1301.75 |
1319.00 |
+9.75 |
719 |
7,561 |
+86 |
Hover/Click |
|
Jul23 |
220126 |
1305.50 |
1327.75 |
1305.50 |
1322.00 |
+9.50 |
388 |
3,313 |
+37 |
Hover/Click |
|
Aug23 |
220126 |
1313.00 |
1314.50 |
1312.25 |
1314.50 |
+9.00 |
0 |
77 |
+0 |
Hover/Click |
|
Sep23 |
220126 |
1294.50 |
1294.50 |
1294.50 |
1294.50 |
+9.00 |
0 |
161 |
+0 |
Hover/Click |
|
Nov23 |
220126 |
1255.00 |
1268.00 |
1253.75 |
1261.75 |
+5.25 |
386 |
6,719 |
+119 |
Hover/Click |
|
Jan24 |
220126 |
1261.75 |
1261.75 |
1261.75 |
1261.75 |
+5.25 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
219,675 |
728,876 |
+4,202 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
391.90 |
403.00 |
389.50 |
400.50 |
+8.50 |
58,719 |
160,958 |
-4,627 |
Hover/Click |
|
May22 |
220126 |
391.10 |
401.70 |
388.70 |
399.70 |
+8.40 |
27,159 |
110,808 |
+155 |
Hover/Click |
|
Jul22 |
220126 |
390.00 |
400.30 |
387.70 |
398.80 |
+8.50 |
14,105 |
62,859 |
+479 |
Hover/Click |
|
Aug22 |
220126 |
384.50 |
394.00 |
382.40 |
392.90 |
+7.80 |
2,175 |
9,519 |
+278 |
Hover/Click |
|
Sep22 |
220126 |
376.50 |
385.60 |
376.10 |
384.60 |
+6.00 |
1,135 |
10,075 |
+36 |
Hover/Click |
|
Oct22 |
220126 |
369.90 |
377.00 |
369.60 |
375.80 |
+3.60 |
897 |
9,282 |
+86 |
Hover/Click |
|
Dec22 |
220126 |
371.00 |
376.10 |
368.40 |
374.70 |
+3.40 |
4,113 |
29,888 |
-51 |
Hover/Click |
|
Jan23 |
220126 |
368.50 |
373.70 |
366.80 |
371.90 |
+2.70 |
250 |
2,433 |
-14 |
Hover/Click |
|
Mar23 |
220126 |
364.40 |
368.10 |
363.20 |
366.20 |
+1.30 |
176 |
3,152 |
-17 |
Hover/Click |
|
May23 |
220126 |
363.80 |
365.60 |
360.80 |
362.90 |
+0.50 |
90 |
1,431 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
108,921 |
403,128 |
-3,649 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
62.53 |
64.07 |
62.10 |
63.93 |
+1.42 |
53,337 |
138,493 |
-2,420 |
Hover/Click |
|
May22 |
220126 |
62.60 |
64.12 |
62.19 |
64.00 |
+1.40 |
25,105 |
93,399 |
+719 |
Hover/Click |
|
Jul22 |
220126 |
62.34 |
63.82 |
61.92 |
63.70 |
+1.37 |
16,211 |
79,645 |
+1,218 |
Hover/Click |
|
Aug22 |
220126 |
61.66 |
63.10 |
61.39 |
63.01 |
+1.32 |
5,038 |
15,602 |
+1,462 |
Hover/Click |
|
Sep22 |
220126 |
60.87 |
62.40 |
60.77 |
62.27 |
+1.23 |
2,104 |
11,887 |
+90 |
Hover/Click |
|
Oct22 |
220126 |
60.44 |
61.76 |
60.21 |
61.58 |
+1.11 |
2,768 |
12,136 |
-694 |
Hover/Click |
|
Dec22 |
220126 |
60.21 |
61.50 |
59.90 |
61.31 |
+1.07 |
6,058 |
45,623 |
+551 |
Hover/Click |
|
Jan23 |
220126 |
59.70 |
61.25 |
59.69 |
61.05 |
+1.07 |
243 |
1,610 |
-2 |
Hover/Click |
|
Mar23 |
220126 |
59.50 |
60.88 |
59.50 |
60.67 |
+1.02 |
119 |
2,369 |
+33 |
Hover/Click |
|
May23 |
220126 |
60.11 |
60.51 |
59.97 |
60.36 |
+0.97 |
74 |
1,220 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
111,092 |
407,442 |
+979 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
993.1 |
998.5 |
985.7 |
997.5 |
+2.3 |
12,658 |
56,366 |
-2,208 |
Hover/Click |
|
May22 |
220126 |
983.8 |
992.8 |
978.5 |
991.8 |
+4.2 |
9,869 |
60,126 |
+2,678 |
Hover/Click |
|
Jul22 |
220126 |
963.1 |
974.5 |
957.9 |
973.2 |
+4.8 |
4,065 |
28,662 |
+934 |
Hover/Click |
|
Nov22 |
220126 |
829.9 |
837.7 |
824.5 |
835.0 |
+1.0 |
3,416 |
27,632 |
-880 |
Hover/Click |
|
Jan23 |
220126 |
833.0 |
833.0 |
832.6 |
832.6 |
-0.4 |
302 |
3,233 |
+285 |
Hover/Click |
| Total Volume and Open Interest |
30,310 |
176,149 |
+809 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
619.00 |
627.75 |
615.00 |
627.00 |
+7.00 |
194,809 |
628,781 |
-11,953 |
Hover/Click |
|
May22 |
220126 |
617.50 |
625.75 |
614.00 |
625.00 |
+6.50 |
81,167 |
303,156 |
+731 |
Hover/Click |
|
Jul22 |
220126 |
613.00 |
620.00 |
609.75 |
619.25 |
+5.00 |
38,992 |
223,692 |
+4,667 |
Hover/Click |
|
Sep22 |
220126 |
581.00 |
585.75 |
578.00 |
585.25 |
+3.00 |
9,193 |
97,854 |
-236 |
Hover/Click |
|
Dec22 |
220126 |
568.00 |
573.50 |
565.50 |
572.75 |
+3.00 |
17,338 |
220,182 |
+1,053 |
Hover/Click |
|
Mar23 |
220126 |
575.75 |
581.00 |
573.50 |
580.25 |
+3.00 |
1,992 |
15,376 |
+490 |
Hover/Click |
|
May23 |
220126 |
579.00 |
584.00 |
577.00 |
583.25 |
+2.75 |
312 |
1,871 |
+196 |
Hover/Click |
|
Jul23 |
220126 |
579.25 |
584.00 |
576.75 |
583.00 |
+2.50 |
64 |
8,617 |
+6 |
Hover/Click |
|
Sep23 |
220126 |
551.25 |
551.75 |
549.00 |
550.50 |
-0.75 |
0 |
589 |
+0 |
Hover/Click |
|
Dec23 |
220126 |
545.00 |
548.25 |
543.25 |
544.50 |
-1.50 |
245 |
16,016 |
-95 |
Hover/Click |
| Total Volume and Open Interest |
344,136 |
1,517,771 |
-5,138 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
817.25 |
817.50 |
787.00 |
795.00 |
-23.00 |
58,617 |
162,517 |
-4,018 |
Hover/Click |
|
May22 |
220126 |
821.25 |
821.25 |
793.00 |
800.75 |
-21.50 |
19,464 |
58,982 |
-522 |
Hover/Click |
|
Jul22 |
220126 |
807.00 |
807.00 |
782.50 |
790.75 |
-17.00 |
12,771 |
77,666 |
+608 |
Hover/Click |
|
Sep22 |
220126 |
805.00 |
805.00 |
783.25 |
791.00 |
-16.00 |
4,041 |
22,928 |
+279 |
Hover/Click |
|
Dec22 |
220126 |
809.75 |
809.75 |
787.00 |
794.25 |
-16.00 |
5,810 |
43,221 |
+985 |
Hover/Click |
|
Mar23 |
220126 |
807.25 |
809.75 |
790.25 |
797.00 |
-15.75 |
461 |
6,883 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
101,961 |
378,607 |
-2,623 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
833.50 |
833.75 |
804.75 |
815.75 |
-18.75 |
22,401 |
91,584 |
-1,304 |
Hover/Click |
|
May22 |
220126 |
835.00 |
835.00 |
807.50 |
818.75 |
-18.00 |
8,543 |
38,765 |
+334 |
Hover/Click |
|
Jul22 |
220126 |
831.75 |
831.75 |
807.50 |
817.50 |
-16.00 |
7,030 |
45,163 |
-406 |
Hover/Click |
|
Sep22 |
220126 |
828.00 |
829.75 |
811.25 |
820.25 |
-15.75 |
1,992 |
16,870 |
+186 |
Hover/Click |
|
Dec22 |
220126 |
834.25 |
834.25 |
817.50 |
826.50 |
-15.25 |
2,311 |
17,275 |
-175 |
Hover/Click |
|
Mar23 |
220126 |
826.75 |
826.75 |
826.75 |
826.75 |
-14.50 |
151 |
1,174 |
+30 |
Hover/Click |
|
May23 |
220126 |
815.00 |
815.00 |
815.00 |
815.00 |
-13.25 |
134 |
290 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
42,808 |
212,787 |
-1,157 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
947.00 |
947.25 |
913.50 |
916.25 |
-31.00 |
3,222 |
32,573 |
-369 |
Hover/Click |
|
May22 |
220126 |
942.00 |
942.00 |
911.00 |
913.75 |
-30.25 |
1,826 |
17,682 |
+160 |
Hover/Click |
|
Jul22 |
220126 |
935.00 |
935.00 |
906.50 |
910.25 |
-28.25 |
651 |
6,562 |
+212 |
Hover/Click |
|
Sep22 |
220126 |
905.00 |
907.25 |
888.50 |
893.50 |
-22.50 |
675 |
8,190 |
+120 |
Hover/Click |
|
Dec22 |
220126 |
904.00 |
904.00 |
880.25 |
885.50 |
-21.50 |
170 |
2,144 |
+109 |
Hover/Click |
|
Mar23 |
220126 |
877.75 |
877.75 |
877.75 |
877.75 |
-21.25 |
2 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,555 |
67,189 |
+238 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
650.50 |
659.75 |
635.50 |
657.25 |
+4.75 |
215 |
2,468 |
-20 |
Hover/Click |
|
May22 |
220126 |
610.50 |
629.75 |
610.50 |
627.25 |
+4.75 |
12 |
607 |
-2 |
Hover/Click |
|
Jul22 |
220126 |
571.00 |
578.50 |
571.00 |
578.50 |
+1.75 |
5 |
262 |
-1 |
Hover/Click |
|
Sep22 |
220126 |
522.25 |
522.25 |
522.25 |
522.25 |
+6.25 |
2 |
262 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
241 |
3,869 |
-24 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
14.90 |
15.10 |
14.90 |
15.07 |
+0.10 |
509 |
7,364 |
+159 |
Hover/Click |
|
May22 |
220126 |
15.19 |
15.28 |
15.15 |
15.27 |
+0.10 |
29 |
315 |
+3 |
Hover/Click |
|
Jul22 |
220126 |
15.35 |
15.35 |
15.35 |
15.35 |
+0.10 |
13 |
126 |
+6 |
Hover/Click |
|
Sep22 |
220126 |
14.30 |
14.48 |
14.29 |
14.48 |
+0.03 |
16 |
231 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
567 |
8,036 |
+177 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220126 |
137.000 |
138.630 |
137.000 |
138.050 |
+0.950 |
16,154 |
40,599 |
-4,905 |
Hover/Click |
|
Apr22 |
220126 |
140.580 |
142.235 |
140.485 |
141.900 |
+1.800 |
40,634 |
140,723 |
+5,604 |
Hover/Click |
|
Jun22 |
220126 |
135.800 |
137.200 |
135.800 |
137.050 |
+1.615 |
19,581 |
76,010 |
-248 |
Hover/Click |
|
Aug22 |
220126 |
135.285 |
136.535 |
135.285 |
136.300 |
+1.350 |
14,050 |
47,055 |
+542 |
Hover/Click |
|
Oct22 |
220126 |
140.500 |
141.650 |
140.500 |
141.100 |
+0.815 |
6,702 |
18,627 |
+190 |
Hover/Click |
|
Dec22 |
220126 |
144.500 |
145.535 |
144.500 |
145.235 |
+0.785 |
2,665 |
7,428 |
+483 |
Hover/Click |
| Total Volume and Open Interest |
100,362 |
334,073 |
+1,734 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
220126 |
158.450 |
158.900 |
158.330 |
158.735 |
+0.185 |
1,048 |
1,693 |
-158 |
Hover/Click |
|
Mar22 |
220126 |
160.450 |
162.300 |
160.380 |
160.800 |
+0.950 |
10,353 |
20,526 |
+62 |
Hover/Click |
|
Apr22 |
220126 |
166.200 |
167.550 |
165.750 |
166.200 |
+0.915 |
4,282 |
8,134 |
+144 |
Hover/Click |
|
May22 |
220126 |
169.950 |
171.400 |
169.650 |
170.130 |
+0.930 |
2,920 |
5,709 |
+36 |
Hover/Click |
|
Aug22 |
220126 |
179.580 |
180.935 |
179.200 |
179.935 |
+1.055 |
1,547 |
7,100 |
+97 |
Hover/Click |
|
Sep22 |
220126 |
181.435 |
182.650 |
180.800 |
181.700 |
+1.250 |
479 |
1,384 |
-9 |
Hover/Click |
|
Oct22 |
220126 |
182.800 |
183.600 |
181.630 |
182.600 |
+1.300 |
251 |
912 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
20,992 |
45,881 |
+199 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220126 |
87.480 |
88.200 |
86.650 |
88.030 |
+0.580 |
8,172 |
27,549 |
-1,483 |
Hover/Click |
|
Apr22 |
220126 |
97.180 |
97.500 |
95.550 |
96.450 |
-0.800 |
21,828 |
98,778 |
+1,829 |
Hover/Click |
|
May22 |
220126 |
100.780 |
100.850 |
99.550 |
100.300 |
-0.450 |
96 |
1,863 |
+39 |
|
|
Jun22 |
220126 |
106.800 |
106.800 |
105.550 |
106.480 |
-0.100 |
15,952 |
41,820 |
+1,271 |
Hover/Click |
|
Jul22 |
220126 |
106.230 |
106.480 |
105.450 |
106.330 |
+0.180 |
5,479 |
17,730 |
+377 |
Hover/Click |
|
Aug22 |
220126 |
104.800 |
104.800 |
104.000 |
104.650 |
+0.100 |
7,059 |
26,158 |
-865 |
Hover/Click |
|
Oct22 |
220126 |
88.500 |
88.650 |
88.000 |
88.550 |
+0.300 |
2,042 |
17,409 |
+337 |
Hover/Click |
|
Dec22 |
220126 |
80.030 |
80.080 |
79.680 |
79.930 |
-0.070 |
583 |
7,894 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
61,399 |
242,107 |
+1,715 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan22 |
220126 |
20.29 |
20.35 |
20.28 |
20.28 |
unch |
74 |
4,072 |
-2 |
Hover/Click |
|
Feb22 |
220126 |
19.88 |
20.00 |
19.50 |
19.51 |
-0.40 |
469 |
4,680 |
-41 |
Hover/Click |
|
Mar22 |
220126 |
20.76 |
20.76 |
20.07 |
20.17 |
-0.64 |
538 |
4,778 |
+72 |
Hover/Click |
|
Apr22 |
220126 |
20.94 |
20.94 |
20.40 |
20.57 |
-0.41 |
134 |
3,195 |
+46 |
Hover/Click |
|
May22 |
220126 |
20.75 |
20.76 |
20.37 |
20.62 |
-0.28 |
52 |
2,708 |
+20 |
Hover/Click |
|
Jun22 |
220126 |
20.76 |
20.77 |
20.43 |
20.62 |
-0.20 |
99 |
2,445 |
+9 |
Hover/Click |
|
Jul22 |
220126 |
20.85 |
20.85 |
20.44 |
20.65 |
-0.17 |
13 |
1,762 |
+6 |
Hover/Click |
|
Aug22 |
220126 |
20.70 |
20.70 |
20.40 |
20.60 |
-0.10 |
10 |
1,712 |
+5 |
Hover/Click |
|
Sep22 |
220126 |
20.60 |
20.60 |
20.38 |
20.50 |
-0.08 |
30 |
1,580 |
+7 |
Hover/Click |
|
Oct22 |
220126 |
20.45 |
20.55 |
20.19 |
20.40 |
-0.10 |
21 |
1,175 |
+9 |
Hover/Click |
|
Nov22 |
220126 |
20.20 |
20.25 |
20.10 |
20.15 |
-0.12 |
35 |
1,057 |
+7 |
Hover/Click |
|
Dec22 |
220126 |
19.75 |
19.80 |
19.75 |
19.80 |
+0.05 |
24 |
1,168 |
-1 |
Hover/Click |
|
Jan23 |
220126 |
19.20 |
19.20 |
19.14 |
19.14 |
-0.06 |
15 |
373 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,518 |
31,281 |
+139 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
2505 |
2535 |
2496 |
2513 |
+10 |
25,526 |
86,014 |
+472 |
Hover/Click |
|
May22 |
220126 |
2557 |
2586 |
2547 |
2560 |
+6 |
17,574 |
59,889 |
+720 |
Hover/Click |
|
Jul22 |
220126 |
2576 |
2603 |
2565 |
2579 |
+7 |
6,759 |
33,206 |
-12 |
Hover/Click |
|
Sep22 |
220126 |
2580 |
2606 |
2570 |
2584 |
+9 |
3,527 |
23,654 |
+196 |
Hover/Click |
|
Dec22 |
220126 |
2569 |
2595 |
2559 |
2573 |
+10 |
2,115 |
24,531 |
+247 |
Hover/Click |
|
Mar23 |
220126 |
2550 |
2574 |
2547 |
2555 |
+10 |
1,212 |
16,954 |
-275 |
Hover/Click |
|
May23 |
220126 |
2544 |
2560 |
2541 |
2547 |
+10 |
437 |
6,668 |
+239 |
Hover/Click |
| Total Volume and Open Interest |
57,342 |
253,200 |
+1,589 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
238.60 |
241.35 |
237.25 |
238.90 |
+1.00 |
30,854 |
108,003 |
-3,747 |
Hover/Click |
|
May22 |
220126 |
238.75 |
241.50 |
237.60 |
239.25 |
+1.10 |
23,032 |
65,099 |
+2,663 |
Hover/Click |
|
Jul22 |
220126 |
238.00 |
240.50 |
236.85 |
238.45 |
+1.05 |
7,927 |
32,166 |
+173 |
Hover/Click |
|
Sep22 |
220126 |
237.15 |
239.35 |
235.95 |
237.45 |
+1.00 |
5,218 |
26,633 |
+573 |
Hover/Click |
|
Dec22 |
220126 |
235.40 |
237.20 |
234.40 |
235.60 |
+0.90 |
2,091 |
22,845 |
+299 |
Hover/Click |
|
Mar23 |
220126 |
233.65 |
235.20 |
233.60 |
234.55 |
+0.90 |
574 |
9,609 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
70,009 |
274,268 |
-17 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
155.25 |
162.00 |
155.25 |
159.60 |
+3.75 |
754 |
9,839 |
-60 |
Hover/Click |
|
May22 |
220126 |
149.95 |
155.50 |
148.15 |
152.85 |
+3.00 |
217 |
2,029 |
+69 |
Hover/Click |
|
Jul22 |
220126 |
149.00 |
152.00 |
147.55 |
150.00 |
+1.65 |
101 |
623 |
+31 |
Hover/Click |
|
Sep22 |
220126 |
149.00 |
149.05 |
149.00 |
149.05 |
+0.50 |
20 |
53 |
+16 |
Hover/Click |
|
Nov22 |
220126 |
148.20 |
148.20 |
148.20 |
148.20 |
+0.45 |
2 |
10 |
+2 |
Hover/Click |
|
Jan23 |
220126 |
148.15 |
148.15 |
148.15 |
148.15 |
+0.50 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,094 |
12,560 |
+58 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
18.75 |
18.81 |
18.38 |
18.49 |
-0.29 |
55,028 |
310,381 |
-2,692 |
Hover/Click |
|
May22 |
220126 |
18.38 |
18.43 |
18.07 |
18.19 |
-0.22 |
26,705 |
172,057 |
+1,671 |
Hover/Click |
|
Jul22 |
220126 |
18.19 |
18.23 |
17.91 |
18.03 |
-0.19 |
9,065 |
125,384 |
-484 |
Hover/Click |
|
Oct22 |
220126 |
18.22 |
18.24 |
17.97 |
18.09 |
-0.15 |
6,010 |
112,463 |
-108 |
Hover/Click |
|
Mar23 |
220126 |
18.41 |
18.43 |
18.19 |
18.33 |
-0.10 |
3,140 |
59,216 |
-91 |
Hover/Click |
|
May23 |
220126 |
17.56 |
17.59 |
17.39 |
17.54 |
-0.05 |
1,239 |
30,602 |
+325 |
Hover/Click |
|
Jul23 |
220126 |
16.98 |
17.00 |
16.82 |
16.98 |
-0.02 |
869 |
28,497 |
+0 |
Hover/Click |
|
Oct23 |
220126 |
16.65 |
16.65 |
16.49 |
16.63 |
-0.03 |
583 |
22,242 |
-159 |
Hover/Click |
| Total Volume and Open Interest |
103,533 |
876,615 |
-1,019 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
1688 |
1712 |
1688 |
1703 |
+12 |
8,686 |
52,119 |
+80 |
Hover/Click |
|
May22 |
220126 |
1727 |
1748 |
1727 |
1739 |
+12 |
10,539 |
43,463 |
+1,491 |
Hover/Click |
|
Jul22 |
220126 |
1740 |
1758 |
1739 |
1750 |
+11 |
6,124 |
40,816 |
+244 |
Hover/Click |
|
Sep22 |
220126 |
1735 |
1753 |
1734 |
1745 |
+10 |
6,186 |
44,713 |
+341 |
Hover/Click |
|
Dec22 |
220126 |
1731 |
1747 |
1730 |
1740 |
+9 |
5,529 |
51,147 |
+881 |
Hover/Click |
|
Mar23 |
220126 |
1725 |
1738 |
1720 |
1729 |
+10 |
2,321 |
26,940 |
+834 |
Hover/Click |
|
May23 |
220126 |
1724 |
1732 |
1720 |
1727 |
+10 |
498 |
8,653 |
+227 |
Hover/Click |
| Total Volume and Open Interest |
40,200 |
277,150 |
+4,185 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
500.80 |
503.90 |
497.10 |
499.80 |
-4.20 |
4,257 |
24,676 |
-583 |
Hover/Click |
|
May22 |
220126 |
493.80 |
495.80 |
488.80 |
491.10 |
-5.40 |
1,959 |
17,422 |
+167 |
Hover/Click |
|
Aug22 |
220126 |
487.70 |
488.90 |
482.50 |
484.90 |
-4.70 |
679 |
10,180 |
-92 |
Hover/Click |
|
Oct22 |
220126 |
482.60 |
483.50 |
477.50 |
479.20 |
-4.90 |
311 |
6,605 |
-97 |
Hover/Click |
|
Dec22 |
220126 |
483.60 |
484.20 |
479.50 |
480.20 |
-3.90 |
16 |
2,627 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
7,265 |
63,555 |
-588 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
120.93 |
122.69 |
120.77 |
122.33 |
+1.41 |
17,635 |
103,243 |
-1,617 |
Hover/Click |
|
May22 |
220126 |
118.40 |
120.21 |
118.23 |
119.92 |
+1.48 |
8,821 |
61,611 |
+1,124 |
Hover/Click |
|
Jul22 |
220126 |
115.21 |
117.03 |
115.21 |
116.92 |
+1.16 |
2,938 |
39,879 |
+737 |
Hover/Click |
|
Oct22 |
220126 |
105.97 |
105.97 |
105.91 |
105.91 |
+1.76 |
0 |
44 |
+0 |
Hover/Click |
|
Dec22 |
220126 |
98.93 |
99.39 |
98.56 |
99.37 |
+0.53 |
1,586 |
35,937 |
+490 |
Hover/Click |
|
Mar23 |
220126 |
95.53 |
95.98 |
95.33 |
95.98 |
+0.45 |
141 |
3,171 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
31,751 |
251,134 |
+1,280 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
1008.7 |
1008.7 |
1008.7 |
1008.7 |
-45.0 |
85 |
1,843 |
-21 |
|
|
May22 |
220126 |
907.2 |
907.2 |
907.2 |
907.2 |
-45.0 |
53 |
414 |
+6 |
|
|
Jul22 |
220126 |
819.3 |
821.4 |
819.3 |
819.3 |
-45.0 |
6 |
112 |
+5 |
|
|
Sep22 |
220126 |
761.0 |
761.0 |
761.0 |
761.0 |
-45.0 |
4 |
69 |
+4 |
|
|
Nov22 |
220126 |
761.0 |
761.0 |
761.0 |
761.0 |
-45.0 |
0 |
21 |
+0 |
|
|
Jan23 |
220126 |
761.0 |
761.0 |
761.0 |
761.0 |
-45.0 |
|
|
|
|
|
Mar23 |
220126 |
761.0 |
761.0 |
761.0 |
761.0 |
-45.0 |
|
|
|
|
| Total Volume and Open Interest |
148 |
2,459 |
-6 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar22 |
220126 |
85.26 |
87.95 |
85.01 |
87.35 |
+1.75 |
511,695 |
434,000 |
-5,024 |
Hover/Click |
|
Apr22 |
220126 |
84.10 |
86.51 |
83.84 |
85.96 |
+1.59 |
153,832 |
219,112 |
+6,707 |
Hover/Click |
|
May22 |
220126 |
83.10 |
85.31 |
82.79 |
84.78 |
+1.49 |
57,410 |
115,573 |
+2,697 |
Hover/Click |
|
Jun22 |
220126 |
82.12 |
84.23 |
81.81 |
83.67 |
+1.40 |
71,307 |
196,109 |
+2,617 |
Hover/Click |
|
Jul22 |
220126 |
81.35 |
83.14 |
80.96 |
82.63 |
+1.33 |
20,748 |
73,720 |
-626 |
Hover/Click |
|
Aug22 |
220126 |
80.28 |
82.15 |
80.07 |
81.66 |
+1.27 |
12,980 |
62,965 |
+936 |
Hover/Click |
|
Sep22 |
220126 |
79.53 |
81.30 |
79.20 |
80.77 |
+1.22 |
16,751 |
77,654 |
+546 |
Hover/Click |
|
Oct22 |
220126 |
79.14 |
80.41 |
79.14 |
79.93 |
+1.18 |
4,858 |
47,841 |
+610 |
Hover/Click |
|
Nov22 |
220126 |
78.02 |
79.55 |
77.82 |
79.16 |
+1.15 |
4,577 |
50,965 |
-398 |
Hover/Click |
|
Dec22 |
220126 |
77.15 |
78.94 |
76.94 |
78.42 |
+1.10 |
44,212 |
221,247 |
-1,382 |
Hover/Click |
|
Jan23 |
220126 |
76.56 |
78.04 |
76.47 |
77.70 |
+1.06 |
2,393 |
41,540 |
-54 |
Hover/Click |
|
Feb23 |
220126 |
77.02 |
77.40 |
76.23 |
77.01 |
+1.03 |
1,794 |
35,716 |
+66 |
Hover/Click |
|
Mar23 |
220126 |
75.20 |
76.37 |
75.20 |
76.37 |
+0.99 |
2,468 |
36,054 |
-24 |
Hover/Click |
|
Apr23 |
220126 |
75.76 |
75.76 |
75.76 |
75.76 |
+0.95 |
491 |
24,006 |
+6 |
Hover/Click |
|
May23 |
220126 |
75.20 |
75.20 |
75.20 |
75.20 |
+0.92 |
59 |
21,415 |
+0 |
Hover/Click |
|
Jun23 |
220126 |
73.62 |
75.07 |
73.43 |
74.67 |
+0.88 |
6,046 |
89,338 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
932,587 |
2,070,565 |
+8,256 |
|
| e-miNY Crude Oil(NYM) |
|
Mar22 |
220126 |
85.175 |
87.950 |
85.025 |
87.350 |
+1.750 |
25,105 |
1,941 |
-354 |
|
|
Apr22 |
220126 |
84.000 |
86.475 |
83.850 |
85.950 |
+1.575 |
1,713 |
1,147 |
+96 |
|
|
May22 |
220126 |
83.050 |
85.300 |
82.800 |
84.775 |
+1.475 |
77 |
75 |
+13 |
|
|
Jun22 |
220126 |
81.950 |
84.175 |
81.950 |
83.675 |
+1.400 |
35 |
156 |
+7 |
|
|
Jul22 |
220126 |
82.200 |
83.025 |
82.125 |
82.625 |
+1.325 |
15 |
25 |
+4 |
|
|
Aug22 |
220126 |
80.750 |
82.000 |
80.750 |
81.650 |
+1.250 |
7 |
7 |
+1 |
|
|
Sep22 |
220126 |
80.650 |
81.125 |
80.200 |
80.775 |
+1.225 |
0 |
11 |
+0 |
|
|
Oct22 |
220126 |
79.800 |
80.000 |
79.600 |
79.925 |
+1.175 |
0 |
8 |
+0 |
|
|
Nov22 |
220126 |
78.925 |
79.450 |
78.800 |
79.150 |
+1.150 |
0 |
12 |
+0 |
|
|
Dec22 |
220126 |
78.150 |
78.800 |
78.125 |
78.425 |
+1.100 |
22 |
170 |
-1 |
|
| Total Volume and Open Interest |
26,987 |
3,632 |
-230 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb22 |
220126 |
266.68 |
275.21 |
266.57 |
274.40 |
+7.49 |
44,015 |
42,883 |
-10,630 |
Hover/Click |
|
Mar22 |
220126 |
262.74 |
270.51 |
262.29 |
269.19 |
+6.27 |
91,479 |
109,204 |
+6,691 |
Hover/Click |
|
Apr22 |
220126 |
256.12 |
263.30 |
255.80 |
261.95 |
+5.33 |
39,486 |
55,345 |
+3,248 |
Hover/Click |
|
May22 |
220126 |
252.42 |
258.97 |
251.97 |
257.59 |
+4.77 |
15,079 |
30,156 |
+1,889 |
Hover/Click |
|
Jun22 |
220126 |
250.31 |
256.30 |
249.86 |
254.95 |
+4.31 |
12,387 |
37,253 |
-536 |
Hover/Click |
|
Jul22 |
220126 |
250.15 |
254.30 |
248.33 |
253.07 |
+3.97 |
3,938 |
14,832 |
+209 |
Hover/Click |
|
Aug22 |
220126 |
250.50 |
253.07 |
247.29 |
251.90 |
+3.87 |
1,628 |
12,846 |
+198 |
Hover/Click |
|
Sep22 |
220126 |
247.08 |
252.49 |
246.74 |
251.33 |
+3.89 |
1,553 |
12,821 |
-34 |
Hover/Click |
|
Oct22 |
220126 |
249.58 |
251.50 |
248.90 |
250.79 |
+3.83 |
1,045 |
7,116 |
+280 |
Hover/Click |
|
Nov22 |
220126 |
249.66 |
250.90 |
247.75 |
250.04 |
+3.67 |
883 |
5,866 |
+126 |
Hover/Click |
|
Dec22 |
220126 |
245.38 |
250.30 |
245.00 |
249.07 |
+3.44 |
2,815 |
24,063 |
-471 |
Hover/Click |
|
Jan23 |
220126 |
247.42 |
249.31 |
247.00 |
248.09 |
+3.27 |
153 |
5,351 |
+6 |
Hover/Click |
|
Feb23 |
220126 |
246.50 |
247.26 |
246.50 |
246.64 |
+3.15 |
63 |
1,347 |
+30 |
Hover/Click |
|
Mar23 |
220126 |
244.50 |
245.00 |
244.22 |
244.75 |
+3.03 |
963 |
1,802 |
+532 |
Hover/Click |
| Total Volume and Open Interest |
216,333 |
376,332 |
+1,648 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb22 |
220126 |
245.52 |
253.47 |
245.33 |
252.29 |
+6.34 |
34,088 |
38,835 |
-7,253 |
Hover/Click |
|
Mar22 |
220126 |
245.77 |
253.67 |
245.60 |
252.32 |
+6.06 |
70,113 |
115,605 |
-202 |
Hover/Click |
|
Apr22 |
220126 |
257.22 |
264.21 |
256.74 |
262.95 |
+5.50 |
25,866 |
58,666 |
-1,062 |
Hover/Click |
|
May22 |
220126 |
256.67 |
262.86 |
255.70 |
261.66 |
+5.22 |
15,918 |
30,210 |
+1,613 |
Hover/Click |
|
Jun22 |
220126 |
254.01 |
260.00 |
253.17 |
258.81 |
+4.92 |
12,380 |
30,131 |
-535 |
Hover/Click |
|
Jul22 |
220126 |
252.14 |
256.15 |
252.01 |
255.29 |
+4.65 |
5,111 |
16,710 |
-114 |
Hover/Click |
|
Aug22 |
220126 |
248.90 |
252.10 |
248.90 |
251.29 |
+4.42 |
2,423 |
7,733 |
+29 |
Hover/Click |
|
Sep22 |
220126 |
245.11 |
247.42 |
244.85 |
246.70 |
+4.19 |
2,278 |
18,647 |
+316 |
Hover/Click |
|
Oct22 |
220126 |
228.46 |
231.98 |
228.46 |
231.04 |
+3.80 |
754 |
6,521 |
-11 |
Hover/Click |
|
Nov22 |
220126 |
225.01 |
226.90 |
224.70 |
226.32 |
+3.61 |
1,209 |
4,247 |
+295 |
Hover/Click |
| Total Volume and Open Interest |
173,746 |
359,933 |
-6,325 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
220126 |
246.00 |
252.29 |
246.00 |
252.29 |
+6.34 |
0 |
2 |
+0 |
|
|
Mar22 |
220126 |
252.30 |
252.32 |
252.30 |
252.32 |
+6.06 |
1 |
1 |
+1 |
|
|
Apr22 |
220126 |
262.95 |
262.95 |
262.95 |
262.95 |
+5.50 |
|
|
|
|
|
May22 |
220126 |
261.66 |
261.66 |
261.66 |
261.66 |
+5.22 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
220126 |
4.040 |
4.390 |
4.011 |
4.277 |
+0.224 |
47,100 |
18,781 |
-9,266 |
Hover/Click |
|
Mar22 |
220126 |
3.885 |
4.194 |
3.856 |
4.036 |
+0.142 |
90,917 |
283,520 |
+2,545 |
Hover/Click |
|
Apr22 |
220126 |
3.872 |
4.150 |
3.848 |
4.011 |
+0.128 |
32,786 |
82,414 |
-367 |
Hover/Click |
|
May22 |
220126 |
3.918 |
4.173 |
3.888 |
4.044 |
+0.124 |
20,523 |
118,900 |
+711 |
Hover/Click |
|
Jun22 |
220126 |
3.969 |
4.219 |
3.940 |
4.090 |
+0.120 |
9,678 |
63,469 |
+761 |
Hover/Click |
|
Jul22 |
220126 |
4.027 |
4.273 |
4.001 |
4.144 |
+0.117 |
8,814 |
63,909 |
-381 |
Hover/Click |
|
Aug22 |
220126 |
4.039 |
4.285 |
4.015 |
4.154 |
+0.115 |
5,542 |
40,201 |
-454 |
Hover/Click |
|
Sep22 |
220126 |
4.013 |
4.266 |
3.997 |
4.135 |
+0.114 |
3,905 |
50,931 |
+180 |
Hover/Click |
|
Oct22 |
220126 |
4.050 |
4.288 |
4.023 |
4.158 |
+0.114 |
16,855 |
82,383 |
+99 |
Hover/Click |
|
Nov22 |
220126 |
4.128 |
4.370 |
4.119 |
4.247 |
+0.112 |
4,062 |
36,327 |
+90 |
Hover/Click |
|
Dec22 |
220126 |
4.296 |
4.528 |
4.287 |
4.415 |
+0.112 |
2,394 |
38,656 |
+181 |
Hover/Click |
|
Jan23 |
220126 |
4.389 |
4.620 |
4.379 |
4.510 |
+0.114 |
11,300 |
55,364 |
-307 |
Hover/Click |
|
Feb23 |
220126 |
4.358 |
4.468 |
4.322 |
4.371 |
+0.113 |
2,736 |
17,869 |
+124 |
Hover/Click |
|
Mar23 |
220126 |
4.030 |
4.100 |
3.919 |
4.035 |
+0.113 |
5,684 |
32,221 |
+1,112 |
Hover/Click |
|
Apr23 |
220126 |
3.260 |
3.355 |
3.260 |
3.334 |
+0.073 |
4,967 |
33,001 |
+869 |
Hover/Click |
|
May23 |
220126 |
3.210 |
3.274 |
3.210 |
3.255 |
+0.067 |
2,280 |
17,532 |
+246 |
Hover/Click |
| Total Volume and Open Interest |
273,537 |
1,152,972 |
-2,650 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
87.95 |
90.47 |
87.79 |
89.96 |
+1.76 |
309,894 |
235,846 |
-30,799 |
Hover/Click |
|
Apr22 |
220126 |
86.98 |
89.27 |
86.71 |
88.74 |
+1.56 |
270,251 |
445,721 |
+4,640 |
Hover/Click |
|
May22 |
220126 |
86.01 |
88.18 |
85.73 |
87.65 |
+1.42 |
116,583 |
235,419 |
+12,248 |
Hover/Click |
|
Jun22 |
220126 |
85.13 |
87.19 |
84.83 |
86.66 |
+1.34 |
115,448 |
247,770 |
+2,143 |
Hover/Click |
|
Jul22 |
220126 |
84.21 |
86.24 |
83.97 |
85.73 |
+1.28 |
30,019 |
136,137 |
+943 |
Hover/Click |
|
Aug22 |
220126 |
83.54 |
85.39 |
83.20 |
84.88 |
+1.21 |
21,417 |
71,196 |
-970 |
Hover/Click |
|
Sep22 |
220126 |
82.82 |
84.56 |
82.45 |
84.06 |
+1.15 |
25,050 |
92,574 |
+517 |
Hover/Click |
|
Oct22 |
220126 |
82.11 |
83.79 |
81.82 |
83.28 |
+1.08 |
6,734 |
43,717 |
+389 |
Hover/Click |
|
Nov22 |
220126 |
81.31 |
83.12 |
81.17 |
82.57 |
+1.03 |
5,142 |
43,654 |
-936 |
Hover/Click |
|
Dec22 |
220126 |
80.78 |
82.45 |
80.50 |
81.89 |
+0.97 |
70,260 |
210,040 |
+1,056 |
Hover/Click |
|
Jan23 |
220126 |
80.79 |
81.88 |
80.79 |
81.23 |
+0.92 |
2,127 |
30,698 |
+576 |
Hover/Click |
|
Feb23 |
220126 |
80.22 |
80.62 |
80.22 |
80.62 |
+0.88 |
2,240 |
35,419 |
+669 |
Hover/Click |
|
Mar23 |
220126 |
80.08 |
80.08 |
80.08 |
80.08 |
+0.84 |
3,024 |
27,928 |
+854 |
Hover/Click |
|
Apr23 |
220126 |
79.92 |
80.31 |
79.26 |
79.57 |
+0.81 |
713 |
11,053 |
+232 |
Hover/Click |
| Total Volume and Open Interest |
1,022,138 |
2,278,012 |
-3,524 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220126 |
767.00 |
790.25 |
765.50 |
787.50 |
+26.00 |
66,482 |
119,195 |
-3,256 |
Hover/Click |
|
Mar22 |
220126 |
757.75 |
779.75 |
756.25 |
777.25 |
+24.75 |
94,413 |
167,920 |
+227 |
Hover/Click |
|
Apr22 |
220126 |
746.25 |
766.25 |
744.50 |
764.50 |
+23.50 |
59,693 |
71,543 |
-429 |
Hover/Click |
|
May22 |
220126 |
737.25 |
754.75 |
735.75 |
753.50 |
+21.75 |
24,166 |
51,230 |
-218 |
Hover/Click |
|
Jun22 |
220126 |
729.00 |
745.50 |
727.75 |
744.50 |
+20.25 |
35,978 |
89,017 |
+1,150 |
Hover/Click |
|
Jul22 |
220126 |
721.75 |
738.25 |
721.75 |
737.75 |
+19.00 |
12,986 |
29,848 |
+1,995 |
Hover/Click |
|
Aug22 |
220126 |
718.25 |
734.00 |
718.25 |
733.50 |
+18.00 |
5,040 |
22,045 |
+133 |
Hover/Click |
|
Sep22 |
220126 |
718.25 |
731.00 |
717.50 |
730.50 |
+17.25 |
4,640 |
22,848 |
-146 |
Hover/Click |
|
Oct22 |
220126 |
716.50 |
728.75 |
716.50 |
728.25 |
+16.75 |
3,108 |
20,121 |
+375 |
Hover/Click |
|
Nov22 |
220126 |
712.75 |
723.50 |
712.75 |
723.25 |
+16.25 |
2,029 |
8,936 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
324,509 |
733,764 |
+565 |
|
| Ethanol(CBOT) |
|
Feb22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220126 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
85.22 |
87.93 |
85.02 |
87.35 |
+1.75 |
48,155 |
75,947 |
-1,005 |
Hover/Click |
|
Apr22 |
220126 |
84.06 |
86.50 |
83.90 |
85.96 |
+1.59 |
45,224 |
48,827 |
+1,265 |
Hover/Click |
|
May22 |
220126 |
83.56 |
85.31 |
83.56 |
84.78 |
+1.49 |
26,113 |
21,981 |
+548 |
Hover/Click |
|
Jun22 |
220126 |
82.00 |
84.17 |
82.00 |
83.67 |
+1.40 |
22,516 |
70,811 |
+339 |
Hover/Click |
|
Jul22 |
220126 |
81.39 |
83.09 |
81.39 |
82.63 |
+1.33 |
5,402 |
9,033 |
+324 |
Hover/Click |
|
Aug22 |
220126 |
81.91 |
81.91 |
81.56 |
81.66 |
+1.27 |
3,904 |
8,498 |
+209 |
Hover/Click |
|
Sep22 |
220126 |
80.07 |
81.01 |
80.07 |
80.77 |
+1.22 |
4,089 |
23,889 |
+716 |
Hover/Click |
|
Oct22 |
220126 |
79.26 |
79.93 |
79.26 |
79.93 |
+1.18 |
290 |
8,546 |
-69 |
Hover/Click |
|
Nov22 |
220126 |
78.51 |
79.16 |
78.51 |
79.16 |
+1.15 |
293 |
9,471 |
+85 |
Hover/Click |
|
Dec22 |
220126 |
77.45 |
78.86 |
77.45 |
78.42 |
+1.10 |
8,973 |
83,867 |
-810 |
Hover/Click |
|
Jan23 |
220126 |
77.70 |
77.70 |
77.70 |
77.70 |
+1.06 |
191 |
4,185 |
+48 |
Hover/Click |
|
Feb23 |
220126 |
77.01 |
77.01 |
77.01 |
77.01 |
+1.03 |
197 |
2,621 |
+179 |
Hover/Click |
|
Mar23 |
220126 |
76.37 |
76.37 |
76.37 |
76.37 |
+0.99 |
304 |
7,526 |
+100 |
Hover/Click |
|
Apr23 |
220126 |
75.76 |
75.76 |
75.76 |
75.76 |
+0.95 |
6 |
1,823 |
+2 |
Hover/Click |
|
May23 |
220126 |
75.20 |
75.20 |
75.20 |
75.20 |
+0.92 |
9 |
1,516 |
+9 |
Hover/Click |
|
Jun23 |
220126 |
74.53 |
74.67 |
74.53 |
74.67 |
+0.88 |
994 |
23,904 |
-275 |
Hover/Click |
| Total Volume and Open Interest |
168,450 |
477,329 |
+1,864 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220126 |
95.950 |
96.535 |
95.900 |
96.400 |
+0.473 |
20,382 |
51,475 |
-462 |
Hover/Click |
|
Jun22 |
220126 |
95.895 |
96.445 |
95.840 |
96.335 |
+0.472 |
113 |
1,138 |
+15 |
Hover/Click |
|
Sep22 |
220126 |
96.215 |
96.215 |
96.215 |
96.215 |
+0.467 |
6 |
62 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
20,504 |
52,712 |
-451 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
71.52 |
71.83 |
70.97 |
71.25 |
-0.45 |
115,990 |
188,722 |
+2,823 |
Hover/Click |
|
Jun22 |
220126 |
71.63 |
71.85 |
71.02 |
71.29 |
-0.45 |
126 |
494 |
+19 |
Hover/Click |
|
Sep22 |
220126 |
71.30 |
71.83 |
71.12 |
71.30 |
-0.46 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
116,195 |
189,489 |
+2,797 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
135.00 |
135.22 |
134.41 |
134.61 |
-0.53 |
126,293 |
179,820 |
+2,047 |
Hover/Click |
|
Jun22 |
220126 |
134.97 |
135.14 |
134.38 |
134.55 |
-0.53 |
59 |
2,789 |
+30 |
Hover/Click |
|
Sep22 |
220126 |
134.46 |
135.04 |
134.38 |
134.46 |
-0.53 |
37 |
124 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
126,489 |
184,461 |
+2,113 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
79.17 |
79.66 |
78.80 |
79.00 |
-0.35 |
101,502 |
134,994 |
-1,074 |
Hover/Click |
|
Jun22 |
220126 |
79.36 |
79.55 |
78.70 |
78.97 |
-0.33 |
322 |
6,522 |
+149 |
Hover/Click |
|
Sep22 |
220126 |
79.39 |
79.46 |
78.75 |
78.90 |
-0.31 |
82 |
394 |
+19 |
Hover/Click |
|
Dec22 |
220126 |
79.37 |
79.37 |
78.63 |
78.83 |
-0.28 |
97 |
1,312 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
102,048 |
144,337 |
-871 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
87.86 |
87.93 |
87.21 |
87.33 |
-0.49 |
120,389 |
195,877 |
+5,074 |
Hover/Click |
|
Jun22 |
220126 |
88.02 |
88.06 |
87.37 |
87.48 |
-0.48 |
36 |
1,440 |
+14 |
Hover/Click |
|
Sep22 |
220126 |
87.71 |
88.26 |
87.69 |
87.71 |
-0.48 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
120,510 |
198,371 |
+5,117 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
109.05 |
109.16 |
108.27 |
108.41 |
-0.62 |
22,945 |
39,241 |
-2,544 |
Hover/Click |
|
Jun22 |
220126 |
109.26 |
109.50 |
108.70 |
108.76 |
-0.62 |
8 |
132 |
-1 |
Hover/Click |
|
Sep22 |
220126 |
109.21 |
109.88 |
109.21 |
109.21 |
-0.62 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,953 |
39,427 |
-2,545 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
113.16 |
113.22 |
112.46 |
112.65 |
-0.51 |
164,397 |
674,391 |
-5,913 |
Hover/Click |
|
Jun22 |
220126 |
113.49 |
113.52 |
112.78 |
112.96 |
-0.50 |
752 |
5,017 |
+154 |
Hover/Click |
|
Sep22 |
220126 |
113.66 |
113.91 |
113.24 |
113.36 |
-0.52 |
172 |
1,367 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
166,064 |
687,419 |
-5,385 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
481.00 |
482.63 |
477.25 |
478.88 |
-1.88 |
57,676 |
154,268 |
-7,643 |
Hover/Click |
|
Jun22 |
220126 |
474.25 |
474.25 |
469.75 |
470.63 |
-2.13 |
6 |
26 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
57,682 |
154,398 |
-7,642 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb22 |
220126 |
183.50 |
185.30 |
182.80 |
184.30 |
+0.65 |
9,663 |
30,764 |
+301 |
|
|
Mar22 |
220126 |
182.40 |
183.95 |
181.60 |
183.10 |
+0.70 |
2,588 |
10,244 |
+1,319 |
Hover/Click |
|
Apr22 |
220126 |
180.55 |
182.20 |
180.10 |
181.55 |
+0.70 |
19 |
41 |
+0 |
|
|
May22 |
220126 |
180.75 |
180.75 |
180.75 |
180.75 |
+1.35 |
|
|
|
|
| Total Volume and Open Interest |
12,270 |
41,049 |
+1,620 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
155~140 |
155~180 |
153~290 |
154~110 |
-0~290 |
419,035 |
1,194,349 |
+4,886 |
Hover/Click |
|
Jun22 |
220126 |
156~290 |
157~070 |
155~200 |
155~310 |
-1~010 |
48 |
1,804 |
+10 |
Hover/Click |
|
Sep22 |
220126 |
155~310 |
155~310 |
155~310 |
155~310 |
-1~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
419,083 |
1,196,153 |
+4,896 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
128~065 |
128~085 |
127~065 |
127~165 |
-0~195 |
2,158,245 |
3,785,297 |
+12,566 |
Hover/Click |
|
Jun22 |
220126 |
128~000 |
128~030 |
127~015 |
127~110 |
-0~205 |
7,048 |
12,738 |
+2,669 |
Hover/Click |
|
Sep22 |
220126 |
127~110 |
127~110 |
127~110 |
127~110 |
-0~205 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,165,293 |
3,798,035 |
+15,235 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
119~164 |
119~190 |
118~266 |
119~032 |
-0~124 |
1,402,346 |
3,945,198 |
+72,592 |
Hover/Click |
|
Jun22 |
220126 |
118~204 |
119~032 |
118~144 |
118~204 |
-0~124 |
9 |
57 |
+3 |
Hover/Click |
|
Sep22 |
220126 |
118~204 |
118~204 |
118~204 |
118~204 |
-0~124 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,402,355 |
3,945,255 |
+72,595 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
108~197 |
108~205 |
108~103 |
108~154 |
-0~041 |
717,444 |
2,122,587 |
-4,859 |
Hover/Click |
|
Jun22 |
220126 |
108~104 |
108~104 |
108~104 |
108~104 |
-0~041 |
|
|
|
Hover/Click |
|
Sep22 |
220126 |
108~104 |
108~104 |
108~104 |
108~104 |
-0~041 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
717,444 |
2,122,587 |
-4,859 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
99.550 |
99.565 |
99.505 |
99.535 |
-0.020 |
204,182 |
1,050,850 |
+845 |
|
|
Jun22 |
220126 |
99.230 |
99.245 |
99.140 |
99.195 |
-0.035 |
273,034 |
1,026,591 |
+8,978 |
|
|
Sep22 |
220126 |
98.985 |
98.995 |
98.845 |
98.920 |
-0.065 |
319,530 |
751,782 |
-9,643 |
|
|
Dec22 |
220126 |
98.735 |
98.750 |
98.565 |
98.655 |
-0.080 |
519,335 |
1,222,982 |
-18,023 |
|
|
Mar23 |
220126 |
98.570 |
98.580 |
98.385 |
98.485 |
-0.080 |
413,647 |
957,938 |
+79 |
|
|
Jun23 |
220126 |
98.395 |
98.400 |
98.200 |
98.300 |
-0.090 |
445,705 |
811,860 |
-3,045 |
|
|
Sep23 |
220126 |
98.250 |
98.250 |
98.060 |
98.145 |
-0.095 |
285,965 |
766,348 |
+21,157 |
|
|
Dec23 |
220126 |
98.160 |
98.160 |
97.985 |
98.055 |
-0.095 |
413,217 |
1,191,621 |
+40,671 |
|
|
Mar24 |
220126 |
98.115 |
98.115 |
97.955 |
98.015 |
-0.090 |
256,067 |
537,289 |
+24,356 |
|
|
Jun24 |
220126 |
98.080 |
98.085 |
97.935 |
97.985 |
-0.090 |
170,369 |
456,195 |
+6,310 |
|
|
Sep24 |
220126 |
98.045 |
98.050 |
97.910 |
97.950 |
-0.090 |
117,248 |
386,143 |
+1,069 |
|
|
Dec24 |
220126 |
98.010 |
98.025 |
97.890 |
97.920 |
-0.085 |
178,143 |
713,866 |
+12,553 |
|
|
Mar25 |
220126 |
98.010 |
98.015 |
97.885 |
97.915 |
-0.085 |
89,397 |
294,304 |
-4,663 |
|
|
Jun25 |
220126 |
98.000 |
98.010 |
97.885 |
97.910 |
-0.080 |
65,687 |
154,371 |
-368 |
|
|
Sep25 |
220126 |
97.990 |
97.995 |
97.875 |
97.900 |
-0.080 |
61,092 |
128,799 |
-2,275 |
|
|
Dec25 |
220126 |
97.965 |
97.975 |
97.855 |
97.875 |
-0.080 |
71,467 |
146,625 |
-538 |
|
|
Mar26 |
220126 |
97.950 |
97.965 |
97.845 |
97.865 |
-0.080 |
40,235 |
79,369 |
-842 |
|
|
Jun26 |
220126 |
97.930 |
97.945 |
97.825 |
97.845 |
-0.080 |
38,081 |
63,709 |
+265 |
|
| Total Volume and Open Interest |
4,111,076 |
11,173,650 |
+98,454 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220126 |
188~19 |
188~26 |
186~01 |
186~23 |
-1~12 |
180,490 |
1,286,036 |
+2,184 |
|
|
Jun22 |
220126 |
187~26 |
189~26 |
187~10 |
187~26 |
-1~12 |
0 |
166 |
+0 |
|
|
Sep22 |
220126 |
187~26 |
187~26 |
187~26 |
187~26 |
-1~12 |
|
|
|
|
| Total Volume and Open Interest |
180,490 |
1,286,202 |
+2,184 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220126 |
142~300 |
143~005 |
141~175 |
141~300 |
-0~265 |
415,005 |
1,372,769 |
-2,534 |
|
|
Jun22 |
220126 |
141~160 |
141~280 |
140~165 |
140~280 |
-0~265 |
0 |
10 |
+0 |
|
|
Sep22 |
220126 |
140~280 |
140~280 |
140~280 |
140~280 |
-0~265 |
|
|
|
|
| Total Volume and Open Interest |
415,005 |
1,372,779 |
-2,534 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan22 |
220126 |
99.920 |
99.923 |
99.918 |
99.920 |
+0.002 |
2,107 |
153,608 |
+131 |
|
|
Feb22 |
220126 |
99.910 |
99.920 |
99.905 |
99.915 |
+0.010 |
43,929 |
247,809 |
-643 |
|
|
Mar22 |
220126 |
99.785 |
99.805 |
99.765 |
99.785 |
unch |
22,002 |
78,450 |
+6,299 |
|
|
Apr22 |
220126 |
99.660 |
99.680 |
99.605 |
99.645 |
-0.010 |
101,783 |
238,308 |
-663 |
|
|
May22 |
220126 |
99.545 |
99.565 |
99.465 |
99.515 |
-0.025 |
70,559 |
191,414 |
+7,169 |
|
|
Jun22 |
220126 |
99.430 |
99.440 |
99.345 |
99.400 |
-0.030 |
18,006 |
54,299 |
+161 |
|
| Total Volume and Open Interest |
476,789 |
1,787,917 |
+29,798 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
150.92 |
150.98 |
150.91 |
150.94 |
-0.02 |
866 |
13,458 |
-90 |
Hover/Click |
|
Jun22 |
220126 |
150.94 |
150.94 |
150.94 |
150.94 |
-0.02 |
|
|
|
Hover/Click |
|
Sep22 |
220126 |
150.94 |
150.94 |
150.94 |
150.94 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
866 |
13,458 |
-90 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220126 |
205.02 |
205.42 |
203.52 |
204.60 |
-1.24 |
67,503 |
337,427 |
-3,207 |
|
|
Jun22 |
220126 |
202.86 |
202.86 |
202.86 |
202.86 |
-1.24 |
51 |
9,885 |
+51 |
|
|
Sep22 |
220126 |
224.60 |
224.60 |
224.60 |
224.60 |
-1.24 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
67,554 |
347,332 |
-3,156 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
170.34 |
170.58 |
169.66 |
170.35 |
-0.31 |
740,078 |
1,491,585 |
-81,421 |
Hover/Click |
|
Jun22 |
220126 |
167.57 |
167.57 |
167.37 |
167.44 |
-0.31 |
3,183 |
4,492 |
+2,079 |
Hover/Click |
|
Sep22 |
220126 |
169.35 |
169.35 |
169.35 |
169.35 |
-0.31 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
743,261 |
1,496,080 |
-79,342 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
132.97 |
133.08 |
132.69 |
133.02 |
-0.06 |
458,944 |
1,614,375 |
-1,919 |
Hover/Click |
|
Jun22 |
220126 |
133.35 |
133.35 |
133.11 |
133.31 |
-0.06 |
25 |
44 |
+25 |
Hover/Click |
|
Sep22 |
220126 |
135.81 |
135.81 |
135.81 |
135.81 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
458,969 |
1,614,419 |
-1,894 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220126 |
112.07 |
112.11 |
112.03 |
112.10 |
-0.01 |
382,064 |
1,409,920 |
-4,415 |
|
|
Jun22 |
220126 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.01 |
0 |
12 |
-1 |
|
|
Sep22 |
220126 |
112.60 |
112.60 |
112.60 |
112.60 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
382,064 |
1,409,932 |
-4,416 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220126 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220126 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
600 |
+0 |
|
|
Sep22 |
220126 |
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 |
220126 |
123~04 |
123~07 |
122~26 |
122~28 |
-0~13 |
205,489 |
801,277 |
+17,230 |
Hover/Click |
|
Jun22 |
220126 |
125~02 |
125~02 |
125~02 |
125~02 |
-0~15 |
6 |
299 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
205,495 |
801,578 |
+17,232 |
|
| 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 |
220126 |
100.535 |
100.540 |
100.535 |
100.535 |
unch |
34,269 |
389,994 |
+9,101 |
|
|
Jun22 |
220126 |
100.475 |
100.485 |
100.475 |
100.475 |
-0.005 |
49,525 |
492,240 |
+2,122 |
|
|
Sep22 |
220126 |
100.400 |
100.410 |
100.380 |
100.395 |
-0.010 |
66,475 |
501,246 |
-885 |
|
| Total Volume and Open Interest |
764,742 |
4,499,879 |
+19,508 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220125 |
99.82 |
99.83 |
99.78 |
99.81 |
-0.02 |
17,413 |
216,580 |
+984 |
|
|
Jun22 |
220125 |
99.50 |
99.52 |
99.41 |
99.47 |
-0.03 |
16,923 |
189,220 |
-1,038 |
|
|
Sep22 |
220125 |
99.11 |
99.13 |
99.01 |
99.08 |
-0.03 |
15,102 |
152,641 |
+3,105 |
|
|
Dec22 |
220125 |
98.75 |
98.78 |
98.66 |
98.73 |
-0.02 |
11,676 |
152,940 |
+2,811 |
|
|
Mar23 |
220125 |
98.43 |
98.45 |
98.33 |
98.40 |
-0.03 |
6,136 |
94,443 |
+23 |
|
|
Jun23 |
220125 |
98.19 |
98.22 |
98.10 |
98.16 |
-0.03 |
4,080 |
63,236 |
+703 |
|
|
Sep23 |
220125 |
98.05 |
98.07 |
97.96 |
98.02 |
-0.02 |
2,128 |
60,972 |
+498 |
|
|
Dec23 |
220125 |
97.94 |
97.97 |
97.86 |
97.92 |
-0.02 |
2,377 |
21,883 |
+78 |
|
|
Mar24 |
220125 |
97.76 |
97.80 |
97.76 |
97.80 |
-0.03 |
8 |
1,035 |
+8 |
|
|
Jun24 |
220125 |
97.72 |
97.72 |
97.72 |
97.72 |
-0.03 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
75,843 |
953,254 |
+7,172 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220125 |
98.04 |
98.10 |
98.00 |
98.04 |
unch |
141,484 |
1,106,884 |
+3,283 |
|
|
Jun22 |
220125 |
98.04 |
98.04 |
98.04 |
98.04 |
unch |
|
|
|
|
| Total Volume and Open Interest |
141,484 |
1,106,884 |
+3,283 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220125 |
98.59 |
98.62 |
98.49 |
98.54 |
-0.04 |
116,690 |
874,341 |
-148 |
|
|
Jun22 |
220125 |
98.54 |
98.54 |
98.54 |
98.54 |
-0.04 |
|
|
|
|
| Total Volume and Open Interest |
116,690 |
874,341 |
-148 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220126 |
1848.0 |
1850.2 |
1814.1 |
1829.7 |
-22.8 |
244,325 |
112,154 |
-31,134 |
Hover/Click |
|
Apr22 |
220126 |
1850.7 |
1852.6 |
1816.4 |
1832.0 |
-23.0 |
103,779 |
345,608 |
+33,215 |
Hover/Click |
|
Jun22 |
220126 |
1854.5 |
1854.5 |
1819.9 |
1834.5 |
-22.9 |
3,680 |
54,421 |
+1,188 |
Hover/Click |
|
Aug22 |
220126 |
1855.2 |
1855.6 |
1822.2 |
1836.9 |
-22.9 |
602 |
18,366 |
+26 |
Hover/Click |
|
Oct22 |
220126 |
1854.9 |
1854.9 |
1825.4 |
1839.6 |
-23.0 |
10 |
5,528 |
+4 |
Hover/Click |
|
Dec22 |
220126 |
1861.3 |
1862.0 |
1829.2 |
1842.9 |
-22.9 |
288 |
14,970 |
+139 |
Hover/Click |
|
Feb23 |
220126 |
1864.0 |
1864.0 |
1846.4 |
1846.4 |
-22.9 |
43 |
3,052 |
+6 |
Hover/Click |
|
Apr23 |
220126 |
1860.0 |
1860.0 |
1839.2 |
1849.7 |
-22.9 |
0 |
40 |
+0 |
Hover/Click |
|
Jun23 |
220126 |
1853.2 |
1853.2 |
1853.2 |
1853.2 |
-22.9 |
0 |
108 |
+0 |
Hover/Click |
|
Aug23 |
220126 |
1856.9 |
1856.9 |
1856.9 |
1856.9 |
-22.9 |
|
|
|
Hover/Click |
|
Oct23 |
220126 |
1860.0 |
1860.0 |
1860.0 |
1860.0 |
-22.9 |
|
|
|
Hover/Click |
|
Dec23 |
220126 |
1870.0 |
1870.0 |
1863.2 |
1863.2 |
-22.9 |
0 |
196 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
353,554 |
557,626 |
+3,730 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
2385.0 |
2402.5 |
2346.0 |
2380.7 |
-8.9 |
72,346 |
113,039 |
-3,625 |
Hover/Click |
|
May22 |
220126 |
2389.5 |
2405.5 |
2351.0 |
2384.6 |
-8.8 |
2,963 |
20,065 |
+572 |
Hover/Click |
|
Jul22 |
220126 |
2399.5 |
2410.0 |
2355.0 |
2389.0 |
-9.0 |
269 |
7,980 |
+29 |
Hover/Click |
|
Sep22 |
220126 |
2393.5 |
2411.5 |
2361.0 |
2394.2 |
-9.3 |
85 |
3,409 |
+0 |
Hover/Click |
|
Dec22 |
220126 |
2407.5 |
2415.0 |
2369.5 |
2403.0 |
-9.5 |
74 |
3,291 |
-23 |
Hover/Click |
|
Mar23 |
220126 |
2412.2 |
2412.2 |
2412.2 |
2412.2 |
-9.5 |
22 |
243 |
+4 |
Hover/Click |
|
May23 |
220126 |
2417.2 |
2417.2 |
2417.2 |
2417.2 |
-9.5 |
13 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,050 |
148,932 |
-3,066 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan22 |
220126 |
1046.1 |
1046.1 |
1046.1 |
1046.1 |
+22.3 |
2 |
2 |
+0 |
Hover/Click |
|
Apr22 |
220126 |
1027.6 |
1064.6 |
1024.4 |
1045.9 |
+20.4 |
16,950 |
50,296 |
-1,390 |
Hover/Click |
|
Jul22 |
220126 |
1028.3 |
1062.1 |
1026.5 |
1045.6 |
+21.2 |
386 |
3,170 |
+120 |
Hover/Click |
|
Oct22 |
220126 |
1037.0 |
1060.9 |
1034.2 |
1046.9 |
+21.2 |
36 |
358 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
17,441 |
53,915 |
-1,245 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
2201.50 |
2380.00 |
2173.00 |
2350.60 |
+161.70 |
2,797 |
8,402 |
-264 |
Hover/Click |
|
Jun22 |
220126 |
2188.00 |
2367.00 |
2175.00 |
2351.60 |
+161.00 |
329 |
619 |
+243 |
Hover/Click |
|
Sep22 |
220126 |
2223.00 |
2353.90 |
2223.00 |
2353.90 |
+161.50 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,127 |
9,045 |
-21 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
445.65 |
453.45 |
441.90 |
451.50 |
+6.50 |
79,001 |
115,321 |
-4,990 |
Hover/Click |
|
May22 |
220126 |
445.85 |
453.35 |
442.30 |
451.90 |
+6.60 |
10,394 |
39,666 |
+316 |
Hover/Click |
|
Jul22 |
220126 |
446.10 |
452.50 |
442.20 |
451.30 |
+6.45 |
2,936 |
18,785 |
-163 |
Hover/Click |
|
Sep22 |
220126 |
446.00 |
451.25 |
442.20 |
450.30 |
+6.15 |
1,675 |
17,141 |
+5 |
Hover/Click |
|
Dec22 |
220126 |
443.55 |
448.50 |
440.90 |
447.95 |
+6.15 |
1,435 |
6,025 |
-437 |
Hover/Click |
| Total Volume and Open Interest |
98,725 |
206,925 |
-5,324 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
33969 |
34699 |
33745 |
34055 |
-130 |
465,699 |
92,131 |
-337 |
Hover/Click |
|
Jun22 |
220126 |
33945 |
34600 |
33668 |
33964 |
-128 |
559 |
634 |
+176 |
Hover/Click |
|
Sep22 |
220126 |
33935 |
34238 |
33691 |
33935 |
-123 |
|
|
|
Hover/Click |
|
Dec22 |
220126 |
33838 |
33838 |
33838 |
33838 |
-123 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
466,258 |
92,765 |
-161 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
4308.75 |
4446.25 |
4294.25 |
4341.50 |
-7.50 |
3,846,785 |
2,343,840 |
+20,223 |
Hover/Click |
|
Jun22 |
220126 |
4301.75 |
4439.25 |
4287.25 |
4334.00 |
-7.25 |
4,240 |
55,233 |
+834 |
Hover/Click |
|
Sep22 |
220126 |
4310.25 |
4431.50 |
4284.25 |
4331.50 |
-6.25 |
109 |
304 |
-4 |
Hover/Click |
|
Dec22 |
220126 |
4300.00 |
4334.00 |
4300.00 |
4334.00 |
-4.75 |
2 |
7,821 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
3,851,136 |
2,408,117 |
+21,055 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
13945.50 |
14639.75 |
13945.50 |
14158.50 |
+17.75 |
1,323,080 |
241,055 |
-2,178 |
Hover/Click |
|
Jun22 |
220126 |
13944.25 |
14634.00 |
13944.25 |
14158.50 |
+19.25 |
4,013 |
1,970 |
+170 |
Hover/Click |
|
Sep22 |
220126 |
14480.00 |
14639.25 |
13983.00 |
14175.00 |
+22.25 |
83 |
46 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,327,177 |
243,091 |
-2,004 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220126 |
2581.50 |
2646.10 |
2535.70 |
2562.50 |
-26.10 |
46,599 |
46,339 |
+621 |
Hover/Click |
|
Jun22 |
220126 |
2572.50 |
2628.10 |
2549.80 |
2572.50 |
-26.10 |
|
|
|
Hover/Click |
|
Sep22 |
220126 |
2584.10 |
2584.10 |
2584.10 |
2584.10 |
-23.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
46,599 |
46,339 |
+621 |
|
| Volatility Index(CBOE) |
|
Jan22 |
220119 |
22.45 |
23.50 |
21.70 |
22.25 |
-0.37 |
4,814 |
35,941 |
-8,298 |
|
|
Feb22 |
220126 |
29.20 |
29.40 |
25.45 |
28.63 |
+0.47 |
273,438 |
148,969 |
+6,986 |
|
|
Mar22 |
220126 |
28.45 |
28.60 |
25.95 |
28.11 |
+0.38 |
163,843 |
76,687 |
+10,814 |
|
|
Apr22 |
220126 |
27.70 |
27.82 |
26.05 |
27.45 |
+0.24 |
62,294 |
36,730 |
+2,188 |
|
| Total Volume and Open Interest |
567,278 |
316,647 |
+22,855 |
|
| S & P 600(CME) |
|
Mar22 |
220126 |
1278.80 |
1278.80 |
1278.80 |
1278.80 |
-18.40 |
|
|
|
|
|
Jun22 |
220126 |
1279.60 |
1279.60 |
1279.60 |
1279.60 |
-18.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220126 |
1989.30 |
2049.90 |
1949.70 |
1972.70 |
-28.60 |
528,648 |
480,399 |
+5,642 |
Hover/Click |
|
Jun22 |
220126 |
1993.50 |
2045.00 |
1948.50 |
1970.00 |
-28.40 |
596 |
1,527 |
+150 |
Hover/Click |
|
Sep22 |
220126 |
1972.40 |
2037.60 |
1960.10 |
1972.40 |
-26.20 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
529,244 |
481,928 |
+5,792 |
|
| Nikkei 225(CME) |
|
Mar22 |
220126 |
27015 |
27425 |
26805 |
26945 |
-215 |
13,791 |
16,357 |
+565 |
|
|
Jun22 |
220126 |
27000 |
27210 |
26645 |
26785 |
-160 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
13,791 |
16,377 |
+565 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
27090 |
27340 |
26830 |
27015 |
-55 |
72,986 |
90,746 |
+423 |
|
|
Jun22 |
220126 |
26795 |
26795 |
26795 |
26795 |
-55 |
5 |
3,016 |
-1 |
|
|
Sep22 |
220126 |
26750 |
26750 |
26750 |
26750 |
-55 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
73,283 |
118,922 |
+137 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220126 |
27180 |
27195 |
26830 |
27010 |
-50 |
609,435 |
325,952 |
-17,307 |
|
|
Jun22 |
220126 |
26720 |
27100 |
26595 |
26770 |
-50 |
32,577 |
12,119 |
+803 |
|
|
Sep22 |
220126 |
26680 |
27025 |
26560 |
26720 |
-50 |
254 |
727 |
-15 |
|
| Total Volume and Open Interest |
671,974 |
351,373 |
-16,640 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220126 |
27180 |
27190 |
26840 |
27010 |
-50 |
41,240 |
218,641 |
+1,437 |
|
|
Jun22 |
220126 |
26930 |
26930 |
26600 |
26770 |
-50 |
279 |
13,552 |
+3 |
|
|
Sep22 |
220126 |
26720 |
26720 |
26720 |
26720 |
-50 |
0 |
1,971 |
+0 |
|
| Total Volume and Open Interest |
41,522 |
285,976 |
+1,629 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220126 |
26980 |
27400 |
26775 |
26920 |
-210 |
84,878 |
48,899 |
+3,130 |
|
|
Jun22 |
220126 |
27065 |
27135 |
26580 |
26680 |
-210 |
5 |
5 |
+1 |
|
|
Sep22 |
220126 |
26650 |
26650 |
26650 |
26650 |
-160 |
|
|
|
|
| Total Volume and Open Interest |
84,883 |
48,904 |
+3,131 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220126 |
26920 |
26920 |
26920 |
26920 |
-210 |
|
|
|
|
|
Jun22 |
220126 |
26680 |
26680 |
26680 |
26680 |
-210 |
|
|
|
|
|
Sep22 |
220126 |
26650 |
26650 |
26650 |
26650 |
-160 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb22 |
220126 |
6893.5 |
7025.5 |
6869.0 |
6978.5 |
+143.5 |
110,447 |
251,334 |
+22,451 |
|
|
Mar22 |
220126 |
6889.0 |
7012.0 |
6880.5 |
6975.5 |
+143.5 |
380 |
6,581 |
+109 |
|
|
Apr22 |
220126 |
6965.0 |
6965.0 |
6965.0 |
6965.0 |
+143.5 |
|
|
|
|
|
Jun22 |
220126 |
6829.5 |
6829.5 |
6829.5 |
6829.5 |
+143.5 |
0 |
5 |
+1 |
|
|
Sep22 |
220126 |
6808.5 |
6808.5 |
6808.5 |
6808.5 |
+143.5 |
|
|
|
|
|
Dec22 |
220126 |
6778.0 |
6778.0 |
6778.0 |
6778.0 |
+143.5 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
110,827 |
272,425 |
-44,776 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan22 |
220126 |
24249 |
24477 |
24121 |
24317 |
+79 |
114,547 |
104,494 |
-2,564 |
|
|
Feb22 |
220126 |
24233 |
24445 |
24092 |
24283 |
+74 |
10,902 |
9,724 |
+6,146 |
|
|
Mar22 |
220126 |
24175 |
24369 |
24047 |
24217 |
+77 |
2,430 |
7,159 |
+139 |
|
| Total Volume and Open Interest |
128,343 |
129,166 |
+3,951 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
15179.0 |
15547.0 |
15125.0 |
15453.0 |
+322.0 |
167,265 |
91,829 |
+10,349 |
|
|
Jun22 |
220126 |
15450.0 |
15530.0 |
15350.0 |
15490.0 |
+322.0 |
59 |
4,744 |
+10 |
|
|
Sep22 |
220126 |
15466.0 |
15466.0 |
15466.0 |
15466.0 |
+321.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
167,324 |
96,574 |
+10,359 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220126 |
15164.0 |
15546.0 |
15125.0 |
15453.0 |
+322.0 |
109,199 |
22,185 |
+4,367 |
|
|
Jun22 |
220126 |
15262.0 |
15570.0 |
15262.0 |
15490.0 |
+322.0 |
52 |
80 |
-2 |
|
|
Sep22 |
220126 |
15466.0 |
15466.0 |
15466.0 |
15466.0 |
+321.0 |
1 |
0 |
-1 |
|
| Total Volume and Open Interest |
109,252 |
22,265 |
+4,364 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
4089 |
4187 |
4075 |
4154 |
+81 |
1,584,233 |
3,047,226 |
+135,952 |
|
|
Jun22 |
220126 |
4068 |
4107 |
4020 |
4076 |
+81 |
2,774 |
157,835 |
+2,136 |
|
|
Sep22 |
220126 |
4061 |
4061 |
4061 |
4061 |
+81 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
1,587,007 |
3,233,747 |
+138,088 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220126 |
11880 |
12048 |
11864 |
11980 |
+135 |
57,869 |
184,492 |
+8,791 |
|
|
Jun22 |
220126 |
11761 |
11868 |
11761 |
11803 |
+134 |
138 |
12,556 |
+133 |
|
|
Sep22 |
220126 |
11768 |
11773 |
11741 |
11773 |
+135 |
8 |
12 |
+8 |
|
| Total Volume and Open Interest |
58,015 |
197,060 |
+8,932 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220126 |
7350.50 |
7468.00 |
7335.00 |
7420.50 |
+102.00 |
172,762 |
607,729 |
+5,667 |
|
|
Jun22 |
220126 |
7341.00 |
7390.00 |
7341.00 |
7356.50 |
+101.00 |
5 |
236 |
+4 |
|
|
Sep22 |
220126 |
7305.50 |
7305.50 |
7305.50 |
7305.50 |
+101.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
172,768 |
608,100 |
+5,672 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220125 |
7046.0 |
7065.0 |
6769.0 |
6877.0 |
-175.0 |
60,069 |
246,686 |
+3,689 |
|
|
Jun22 |
220125 |
6859.0 |
6859.0 |
6859.0 |
6859.0 |
-178.0 |
0 |
1 |
+0 |
|
|
Sep22 |
220125 |
6793.0 |
6793.0 |
6793.0 |
6793.0 |
-178.0 |
|
|
|
|
| Total Volume and Open Interest |
60,071 |
246,827 |
+2,002 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220126 |
26195.00 |
26780.00 |
26090.00 |
26569.00 |
+559.00 |
32,878 |
87,129 |
+412 |
|
|
Jun22 |
220126 |
25590.00 |
26150.00 |
25590.00 |
25992.00 |
+562.00 |
85 |
755 |
+74 |
|
|
Sep22 |
220126 |
25850.00 |
25850.00 |
25850.00 |
25850.00 |
+572.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
32,963 |
87,889 |
+486 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220126 |
363.40 |
365.35 |
360.35 |
360.70 |
-0.30 |
263,821 |
265,423 |
+5,525 |
|
|
Jun22 |
220126 |
363.40 |
365.50 |
360.65 |
360.90 |
-0.35 |
412 |
10,834 |
+36 |
|
|
Sep22 |
220126 |
363.40 |
363.40 |
363.40 |
363.40 |
+0.90 |
0 |
2,603 |
+211 |
|
| Total Volume and Open Interest |
264,233 |
296,271 |
+6,075 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb22 |
220126 |
617.20 |
620.45 |
616.50 |
619.65 |
+8.70 |
97 |
1,532 |
+83 |
|
|
Mar22 |
220126 |
622.15 |
622.15 |
622.15 |
622.15 |
+8.70 |
|
|
|
|
|
Apr22 |
220126 |
624.65 |
624.65 |
624.65 |
624.65 |
+13.70 |
|
|
|
|
| Total Volume and Open Interest |
97 |
1,532 |
+83 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
