|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu January 27, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
1436.00 |
1456.50 |
1428.50 |
1448.25 |
+8.25 |
107,870 |
279,888 |
-3,068 |
Hover/Click |
|
May22 |
220127 |
1442.00 |
1461.75 |
1435.50 |
1454.00 |
+7.00 |
36,180 |
143,272 |
+4,097 |
Hover/Click |
|
Jul22 |
220127 |
1445.25 |
1461.00 |
1438.75 |
1453.50 |
+3.00 |
18,874 |
110,352 |
+1,509 |
Hover/Click |
|
Aug22 |
220127 |
1417.25 |
1434.50 |
1414.25 |
1427.25 |
+3.25 |
3,011 |
13,640 |
+349 |
Hover/Click |
|
Sep22 |
220127 |
1358.75 |
1377.00 |
1358.25 |
1369.75 |
+3.75 |
935 |
5,704 |
+187 |
Hover/Click |
|
Nov22 |
220127 |
1330.00 |
1347.25 |
1325.50 |
1338.00 |
+4.00 |
12,978 |
119,370 |
+1,862 |
Hover/Click |
|
Jan23 |
220127 |
1330.25 |
1347.25 |
1327.25 |
1337.75 |
+2.75 |
1,840 |
15,146 |
-27 |
Hover/Click |
|
Mar23 |
220127 |
1318.00 |
1332.50 |
1316.00 |
1321.50 |
-0.25 |
1,910 |
28,838 |
+380 |
Hover/Click |
|
May23 |
220127 |
1315.25 |
1329.00 |
1312.50 |
1317.75 |
-1.25 |
886 |
7,651 |
+90 |
Hover/Click |
|
Jul23 |
220127 |
1318.25 |
1331.75 |
1315.25 |
1320.75 |
-1.25 |
922 |
3,648 |
+335 |
Hover/Click |
|
Aug23 |
220127 |
1313.00 |
1313.00 |
1313.00 |
1313.00 |
-1.50 |
20 |
66 |
-11 |
Hover/Click |
|
Sep23 |
220127 |
1293.00 |
1293.00 |
1293.00 |
1293.00 |
-1.50 |
8 |
161 |
+0 |
Hover/Click |
|
Nov23 |
220127 |
1260.25 |
1272.25 |
1258.00 |
1259.75 |
-2.00 |
3,084 |
8,106 |
+1,387 |
Hover/Click |
|
Jan24 |
220127 |
1261.00 |
1261.00 |
1260.00 |
1260.00 |
-1.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,518 |
735,966 |
+7,090 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
399.90 |
409.70 |
396.30 |
404.70 |
+4.20 |
38,414 |
158,761 |
-2,197 |
Hover/Click |
|
May22 |
220127 |
399.10 |
407.80 |
395.60 |
403.30 |
+3.60 |
23,786 |
114,835 |
+4,027 |
Hover/Click |
|
Jul22 |
220127 |
398.20 |
406.10 |
394.90 |
401.80 |
+3.00 |
11,785 |
62,493 |
-366 |
Hover/Click |
|
Aug22 |
220127 |
391.90 |
399.30 |
389.40 |
395.10 |
+2.20 |
2,557 |
10,213 |
+694 |
Hover/Click |
|
Sep22 |
220127 |
383.00 |
390.60 |
382.10 |
386.30 |
+1.70 |
1,684 |
10,028 |
-47 |
Hover/Click |
|
Oct22 |
220127 |
374.60 |
381.20 |
374.30 |
377.50 |
+1.70 |
1,874 |
9,717 |
+435 |
Hover/Click |
|
Dec22 |
220127 |
373.40 |
380.40 |
372.60 |
376.60 |
+1.90 |
4,151 |
30,352 |
+464 |
Hover/Click |
|
Jan23 |
220127 |
371.80 |
377.60 |
370.60 |
373.90 |
+2.00 |
552 |
2,632 |
+199 |
Hover/Click |
|
Mar23 |
220127 |
366.40 |
371.70 |
365.20 |
367.60 |
+1.40 |
253 |
3,147 |
-5 |
Hover/Click |
|
May23 |
220127 |
364.20 |
368.20 |
362.20 |
364.20 |
+1.30 |
49 |
1,432 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
85,142 |
406,335 |
+3,207 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
63.73 |
64.86 |
63.44 |
64.34 |
+0.41 |
45,353 |
138,266 |
-227 |
Hover/Click |
|
May22 |
220127 |
63.80 |
64.89 |
63.52 |
64.35 |
+0.35 |
27,334 |
96,699 |
+3,300 |
Hover/Click |
|
Jul22 |
220127 |
63.56 |
64.56 |
63.26 |
63.96 |
+0.26 |
15,691 |
79,082 |
-563 |
Hover/Click |
|
Aug22 |
220127 |
63.02 |
63.81 |
62.63 |
63.15 |
+0.14 |
3,646 |
16,578 |
+976 |
Hover/Click |
|
Sep22 |
220127 |
62.26 |
63.05 |
61.89 |
62.29 |
+0.02 |
1,367 |
12,036 |
+149 |
Hover/Click |
|
Oct22 |
220127 |
61.55 |
62.30 |
61.28 |
61.51 |
-0.07 |
2,445 |
12,330 |
+194 |
Hover/Click |
|
Dec22 |
220127 |
61.03 |
62.00 |
60.90 |
61.19 |
-0.12 |
4,433 |
45,950 |
+327 |
Hover/Click |
|
Jan23 |
220127 |
61.52 |
61.66 |
60.71 |
60.86 |
-0.19 |
585 |
1,787 |
+177 |
Hover/Click |
|
Mar23 |
220127 |
61.07 |
61.26 |
60.35 |
60.47 |
-0.20 |
131 |
2,425 |
+56 |
Hover/Click |
|
May23 |
220127 |
60.73 |
60.90 |
60.06 |
60.13 |
-0.23 |
18 |
1,221 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
101,016 |
411,832 |
+4,390 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
997.6 |
1016.7 |
990.0 |
1007.1 |
+9.6 |
10,428 |
53,220 |
-3,146 |
Hover/Click |
|
May22 |
220127 |
992.5 |
1008.7 |
983.9 |
999.0 |
+7.2 |
13,030 |
60,783 |
+657 |
Hover/Click |
|
Jul22 |
220127 |
973.2 |
985.2 |
964.3 |
976.6 |
+3.4 |
3,466 |
29,635 |
+973 |
Hover/Click |
|
Nov22 |
220127 |
830.3 |
839.1 |
825.2 |
831.6 |
-3.4 |
2,710 |
28,086 |
+454 |
Hover/Click |
|
Jan23 |
220127 |
825.8 |
836.0 |
825.8 |
830.2 |
-2.4 |
68 |
3,278 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
29,702 |
175,132 |
-1,017 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
625.00 |
627.75 |
621.25 |
625.25 |
-1.75 |
298,396 |
630,115 |
+1,334 |
Hover/Click |
|
May22 |
220127 |
623.50 |
625.75 |
619.75 |
623.00 |
-2.00 |
141,754 |
317,368 |
+14,212 |
Hover/Click |
|
Jul22 |
220127 |
617.75 |
619.25 |
613.25 |
616.00 |
-3.25 |
61,313 |
224,631 |
+939 |
Hover/Click |
|
Sep22 |
220127 |
584.25 |
585.75 |
577.50 |
579.25 |
-6.00 |
10,716 |
98,334 |
+480 |
Hover/Click |
|
Dec22 |
220127 |
571.75 |
574.00 |
565.00 |
566.75 |
-6.00 |
28,771 |
222,138 |
+1,956 |
Hover/Click |
|
Mar23 |
220127 |
579.25 |
581.25 |
572.50 |
574.25 |
-6.00 |
1,773 |
15,392 |
+16 |
Hover/Click |
|
May23 |
220127 |
581.75 |
584.00 |
575.50 |
577.25 |
-6.00 |
156 |
1,875 |
+4 |
Hover/Click |
|
Jul23 |
220127 |
582.75 |
584.00 |
575.50 |
577.00 |
-6.00 |
327 |
8,691 |
+74 |
Hover/Click |
|
Sep23 |
220127 |
549.00 |
549.00 |
545.50 |
546.50 |
-4.00 |
103 |
622 |
+33 |
Hover/Click |
|
Dec23 |
220127 |
543.75 |
546.25 |
540.00 |
541.25 |
-3.25 |
5,260 |
18,333 |
+2,317 |
Hover/Click |
| Total Volume and Open Interest |
548,720 |
1,539,124 |
+21,353 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
794.25 |
795.50 |
774.00 |
777.00 |
-18.00 |
76,139 |
164,069 |
+1,552 |
Hover/Click |
|
May22 |
220127 |
801.00 |
801.00 |
780.00 |
782.25 |
-18.50 |
27,608 |
63,248 |
+4,266 |
Hover/Click |
|
Jul22 |
220127 |
789.75 |
790.25 |
771.75 |
773.50 |
-17.25 |
22,293 |
78,215 |
+549 |
Hover/Click |
|
Sep22 |
220127 |
788.50 |
790.00 |
772.75 |
774.25 |
-16.75 |
7,670 |
23,973 |
+1,045 |
Hover/Click |
|
Dec22 |
220127 |
792.25 |
792.75 |
776.75 |
778.50 |
-15.75 |
11,481 |
47,369 |
+4,148 |
Hover/Click |
|
Mar23 |
220127 |
789.50 |
795.25 |
780.75 |
782.50 |
-14.50 |
1,048 |
6,751 |
-132 |
Hover/Click |
| Total Volume and Open Interest |
147,663 |
390,266 |
+11,659 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
814.00 |
816.00 |
791.00 |
793.50 |
-22.25 |
29,723 |
90,151 |
-1,433 |
Hover/Click |
|
May22 |
220127 |
815.75 |
818.50 |
794.25 |
797.00 |
-21.75 |
12,997 |
39,406 |
+641 |
Hover/Click |
|
Jul22 |
220127 |
817.00 |
817.00 |
794.00 |
797.00 |
-20.50 |
7,499 |
44,771 |
-392 |
Hover/Click |
|
Sep22 |
220127 |
815.50 |
819.25 |
797.50 |
800.25 |
-20.00 |
3,000 |
16,721 |
-149 |
Hover/Click |
|
Dec22 |
220127 |
824.75 |
825.25 |
804.75 |
807.50 |
-19.00 |
2,290 |
17,323 |
+48 |
Hover/Click |
|
Mar23 |
220127 |
816.75 |
816.75 |
807.00 |
810.00 |
-16.75 |
468 |
1,247 |
+73 |
Hover/Click |
|
May23 |
220127 |
800.75 |
800.75 |
800.75 |
800.75 |
-14.25 |
416 |
417 |
+127 |
Hover/Click |
| Total Volume and Open Interest |
56,901 |
211,960 |
-827 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
916.50 |
920.00 |
901.50 |
902.50 |
-13.75 |
4,889 |
32,584 |
+11 |
Hover/Click |
|
May22 |
220127 |
914.25 |
917.75 |
899.25 |
900.00 |
-13.75 |
2,173 |
18,137 |
+455 |
Hover/Click |
|
Jul22 |
220127 |
911.00 |
912.00 |
895.50 |
895.75 |
-14.50 |
649 |
6,666 |
+104 |
Hover/Click |
|
Sep22 |
220127 |
893.75 |
893.75 |
878.75 |
879.00 |
-14.50 |
904 |
8,714 |
+524 |
Hover/Click |
|
Dec22 |
220127 |
885.50 |
885.50 |
870.75 |
871.75 |
-13.75 |
187 |
2,254 |
+110 |
Hover/Click |
|
Mar23 |
220127 |
863.75 |
863.75 |
863.75 |
863.75 |
-14.00 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,810 |
68,398 |
+1,209 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
658.50 |
664.00 |
647.00 |
655.00 |
-2.25 |
296 |
2,422 |
-46 |
Hover/Click |
|
May22 |
220127 |
627.00 |
632.50 |
622.50 |
624.75 |
-2.50 |
75 |
622 |
+15 |
Hover/Click |
|
Jul22 |
220127 |
579.75 |
580.75 |
571.25 |
576.00 |
-2.50 |
30 |
258 |
-4 |
Hover/Click |
|
Sep22 |
220127 |
513.00 |
520.00 |
513.00 |
520.00 |
-2.25 |
2 |
263 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
403 |
3,835 |
-34 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
15.02 |
15.23 |
14.92 |
14.96 |
-0.11 |
798 |
7,510 |
+146 |
Hover/Click |
|
May22 |
220127 |
15.23 |
15.38 |
15.14 |
15.16 |
-0.11 |
98 |
354 |
+39 |
Hover/Click |
|
Jul22 |
220127 |
15.41 |
15.45 |
15.29 |
15.29 |
-0.06 |
34 |
137 |
+11 |
Hover/Click |
|
Sep22 |
220127 |
14.45 |
14.45 |
14.32 |
14.41 |
-0.07 |
41 |
254 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
971 |
8,255 |
+219 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220127 |
138.130 |
138.250 |
137.500 |
137.830 |
-0.220 |
11,122 |
36,624 |
-3,975 |
Hover/Click |
|
Apr22 |
220127 |
141.800 |
142.050 |
141.130 |
141.630 |
-0.270 |
27,053 |
144,048 |
+3,325 |
Hover/Click |
|
Jun22 |
220127 |
137.050 |
137.200 |
136.200 |
136.700 |
-0.350 |
13,906 |
76,422 |
+412 |
Hover/Click |
|
Aug22 |
220127 |
136.250 |
136.435 |
135.600 |
135.900 |
-0.400 |
8,719 |
47,513 |
+458 |
Hover/Click |
|
Oct22 |
220127 |
141.250 |
141.285 |
140.380 |
140.600 |
-0.500 |
4,190 |
19,462 |
+835 |
Hover/Click |
|
Dec22 |
220127 |
145.000 |
145.330 |
144.350 |
144.600 |
-0.635 |
1,722 |
7,896 |
+468 |
Hover/Click |
| Total Volume and Open Interest |
66,989 |
335,630 |
+1,557 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan22 |
220127 |
159.130 |
159.130 |
158.750 |
158.935 |
+0.200 |
386 |
1,640 |
-53 |
Hover/Click |
|
Mar22 |
220127 |
161.300 |
161.850 |
159.130 |
159.500 |
-1.300 |
7,179 |
21,458 |
+932 |
Hover/Click |
|
Apr22 |
220127 |
166.735 |
167.080 |
164.535 |
165.100 |
-1.100 |
2,908 |
8,645 |
+511 |
Hover/Click |
|
May22 |
220127 |
170.880 |
171.185 |
168.735 |
169.330 |
-0.800 |
1,984 |
5,874 |
+165 |
Hover/Click |
|
Aug22 |
220127 |
180.500 |
180.800 |
178.800 |
179.235 |
-0.700 |
1,104 |
7,024 |
-76 |
Hover/Click |
|
Sep22 |
220127 |
181.700 |
182.200 |
180.600 |
180.935 |
-0.765 |
279 |
1,415 |
+31 |
Hover/Click |
|
Oct22 |
220127 |
181.985 |
182.950 |
181.330 |
181.900 |
-0.700 |
157 |
914 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
14,039 |
47,386 |
+1,505 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220127 |
87.980 |
88.000 |
86.550 |
87.030 |
-1.000 |
5,654 |
27,146 |
-403 |
Hover/Click |
|
Apr22 |
220127 |
96.500 |
96.900 |
94.000 |
94.680 |
-1.770 |
20,745 |
101,871 |
+3,093 |
Hover/Click |
|
May22 |
220127 |
99.900 |
100.630 |
98.680 |
99.230 |
-1.070 |
182 |
1,935 |
+72 |
|
|
Jun22 |
220127 |
106.330 |
107.200 |
104.780 |
105.180 |
-1.300 |
12,944 |
43,356 |
+1,536 |
Hover/Click |
|
Jul22 |
220127 |
106.180 |
106.900 |
104.730 |
105.050 |
-1.280 |
4,961 |
18,430 |
+700 |
Hover/Click |
|
Aug22 |
220127 |
104.750 |
105.000 |
103.080 |
103.580 |
-1.070 |
5,507 |
27,293 |
+1,135 |
Hover/Click |
|
Oct22 |
220127 |
88.600 |
88.900 |
86.980 |
87.750 |
-0.800 |
2,171 |
17,930 |
+521 |
Hover/Click |
|
Dec22 |
220127 |
79.930 |
80.250 |
78.330 |
79.300 |
-0.630 |
1,495 |
8,492 |
+598 |
Hover/Click |
| Total Volume and Open Interest |
54,413 |
249,878 |
+7,771 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan22 |
220127 |
20.35 |
20.36 |
20.35 |
20.36 |
+0.08 |
30 |
4,056 |
-16 |
Hover/Click |
|
Feb22 |
220127 |
19.55 |
20.00 |
19.55 |
19.84 |
+0.33 |
513 |
4,724 |
+44 |
Hover/Click |
|
Mar22 |
220127 |
20.39 |
20.91 |
20.19 |
20.69 |
+0.52 |
619 |
4,778 |
+0 |
Hover/Click |
|
Apr22 |
220127 |
20.60 |
21.09 |
20.59 |
21.03 |
+0.46 |
121 |
3,230 |
+35 |
Hover/Click |
|
May22 |
220127 |
20.67 |
21.10 |
20.58 |
21.08 |
+0.46 |
59 |
2,716 |
+8 |
Hover/Click |
|
Jun22 |
220127 |
20.63 |
21.00 |
20.55 |
20.94 |
+0.32 |
40 |
2,449 |
+4 |
Hover/Click |
|
Jul22 |
220127 |
20.73 |
21.05 |
20.70 |
21.01 |
+0.36 |
59 |
1,771 |
+9 |
Hover/Click |
|
Aug22 |
220127 |
20.68 |
20.95 |
20.66 |
20.79 |
+0.19 |
46 |
1,698 |
-14 |
Hover/Click |
|
Sep22 |
220127 |
20.60 |
20.72 |
20.60 |
20.67 |
+0.17 |
34 |
1,581 |
+1 |
Hover/Click |
|
Oct22 |
220127 |
20.50 |
20.57 |
20.45 |
20.45 |
+0.05 |
28 |
1,174 |
-1 |
Hover/Click |
|
Nov22 |
220127 |
20.15 |
20.34 |
20.15 |
20.18 |
+0.03 |
45 |
1,061 |
+4 |
Hover/Click |
|
Dec22 |
220127 |
19.73 |
19.90 |
19.73 |
19.85 |
+0.05 |
28 |
1,173 |
+5 |
Hover/Click |
|
Jan23 |
220127 |
19.00 |
19.17 |
19.00 |
19.10 |
-0.04 |
1 |
373 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,636 |
31,363 |
+82 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
2484 |
2497 |
2439 |
2451 |
-62 |
20,901 |
82,455 |
-3,559 |
Hover/Click |
|
May22 |
220127 |
2539 |
2548 |
2495 |
2506 |
-54 |
13,518 |
60,300 |
+411 |
Hover/Click |
|
Jul22 |
220127 |
2560 |
2565 |
2518 |
2530 |
-49 |
4,515 |
33,437 |
+231 |
Hover/Click |
|
Sep22 |
220127 |
2561 |
2564 |
2527 |
2536 |
-48 |
2,522 |
24,192 |
+538 |
Hover/Click |
|
Dec22 |
220127 |
2556 |
2556 |
2520 |
2528 |
-45 |
709 |
24,665 |
+134 |
Hover/Click |
|
Mar23 |
220127 |
2534 |
2534 |
2505 |
2514 |
-41 |
268 |
16,943 |
-11 |
Hover/Click |
|
May23 |
220127 |
2522 |
2525 |
2508 |
2508 |
-39 |
27 |
6,678 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
42,515 |
250,974 |
-2,226 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
237.25 |
237.75 |
231.55 |
232.05 |
-6.85 |
21,335 |
105,896 |
-2,107 |
Hover/Click |
|
May22 |
220127 |
237.55 |
237.60 |
232.10 |
232.65 |
-6.60 |
15,711 |
66,345 |
+1,246 |
Hover/Click |
|
Jul22 |
220127 |
235.90 |
236.75 |
231.35 |
231.95 |
-6.50 |
5,293 |
32,802 |
+636 |
Hover/Click |
|
Sep22 |
220127 |
235.60 |
235.70 |
230.35 |
230.95 |
-6.50 |
2,345 |
26,757 |
+124 |
Hover/Click |
|
Dec22 |
220127 |
233.55 |
233.95 |
228.60 |
229.15 |
-6.45 |
641 |
22,926 |
+81 |
Hover/Click |
|
Mar23 |
220127 |
232.65 |
232.65 |
227.55 |
228.05 |
-6.50 |
183 |
9,684 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
45,683 |
274,327 |
+59 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
161.30 |
164.45 |
160.25 |
161.55 |
+1.95 |
545 |
9,893 |
+54 |
Hover/Click |
|
May22 |
220127 |
155.00 |
156.75 |
153.95 |
155.15 |
+2.30 |
71 |
2,054 |
+25 |
Hover/Click |
|
Jul22 |
220127 |
153.00 |
153.00 |
152.75 |
153.00 |
+3.00 |
6 |
625 |
+2 |
Hover/Click |
|
Sep22 |
220127 |
152.05 |
152.05 |
152.05 |
152.05 |
+3.00 |
0 |
53 |
+0 |
Hover/Click |
|
Nov22 |
220127 |
151.20 |
151.20 |
151.20 |
151.20 |
+3.00 |
0 |
10 |
+0 |
Hover/Click |
|
Jan23 |
220127 |
151.15 |
151.15 |
151.15 |
151.15 |
+3.00 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
622 |
12,641 |
+81 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
18.39 |
18.53 |
18.31 |
18.41 |
-0.08 |
52,631 |
305,392 |
-4,989 |
Hover/Click |
|
May22 |
220127 |
18.13 |
18.19 |
18.01 |
18.08 |
-0.11 |
36,020 |
174,841 |
+2,784 |
Hover/Click |
|
Jul22 |
220127 |
17.98 |
18.03 |
17.89 |
17.95 |
-0.08 |
13,497 |
125,804 |
+420 |
Hover/Click |
|
Oct22 |
220127 |
18.00 |
18.09 |
17.97 |
18.02 |
-0.07 |
7,516 |
111,704 |
-759 |
Hover/Click |
|
Mar23 |
220127 |
18.25 |
18.35 |
18.24 |
18.30 |
-0.03 |
5,964 |
60,438 |
+1,222 |
Hover/Click |
|
May23 |
220127 |
17.46 |
17.54 |
17.43 |
17.48 |
-0.06 |
2,116 |
30,730 |
+128 |
Hover/Click |
|
Jul23 |
220127 |
16.90 |
16.93 |
16.85 |
16.90 |
-0.08 |
1,205 |
28,904 |
+407 |
Hover/Click |
|
Oct23 |
220127 |
16.57 |
16.57 |
16.50 |
16.54 |
-0.09 |
446 |
22,328 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
119,811 |
875,995 |
-620 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
1691 |
1703 |
1678 |
1680 |
-23 |
7,914 |
52,338 |
+219 |
Hover/Click |
|
May22 |
220127 |
1730 |
1738 |
1714 |
1716 |
-23 |
6,443 |
44,251 |
+788 |
Hover/Click |
|
Jul22 |
220127 |
1745 |
1750 |
1729 |
1730 |
-20 |
4,020 |
41,144 |
+328 |
Hover/Click |
|
Sep22 |
220127 |
1743 |
1746 |
1726 |
1727 |
-18 |
2,434 |
44,902 |
+189 |
Hover/Click |
|
Dec22 |
220127 |
1740 |
1742 |
1723 |
1724 |
-16 |
2,310 |
51,365 |
+218 |
Hover/Click |
|
Mar23 |
220127 |
1719 |
1727 |
1714 |
1715 |
-14 |
1,168 |
26,827 |
-113 |
Hover/Click |
|
May23 |
220127 |
1714 |
1726 |
1714 |
1714 |
-13 |
623 |
8,753 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
25,072 |
278,907 |
+1,757 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
499.70 |
501.90 |
497.60 |
499.70 |
-0.10 |
3,126 |
24,460 |
-216 |
Hover/Click |
|
May22 |
220127 |
490.40 |
492.80 |
489.30 |
490.50 |
-0.60 |
1,917 |
17,908 |
+486 |
Hover/Click |
|
Aug22 |
220127 |
485.40 |
486.50 |
483.00 |
484.00 |
-0.90 |
1,143 |
10,355 |
+175 |
Hover/Click |
|
Oct22 |
220127 |
479.80 |
480.50 |
477.70 |
478.40 |
-0.80 |
543 |
6,529 |
-76 |
Hover/Click |
|
Dec22 |
220127 |
480.60 |
481.60 |
479.50 |
480.20 |
unch |
22 |
2,630 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
6,808 |
63,974 |
+419 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
121.92 |
122.14 |
120.85 |
121.63 |
-0.70 |
13,360 |
101,108 |
-2,135 |
Hover/Click |
|
May22 |
220127 |
119.52 |
119.76 |
118.65 |
119.36 |
-0.56 |
8,487 |
63,815 |
+2,204 |
Hover/Click |
|
Jul22 |
220127 |
116.92 |
116.92 |
115.69 |
116.51 |
-0.41 |
2,536 |
40,387 |
+508 |
Hover/Click |
|
Oct22 |
220127 |
105.65 |
105.65 |
105.65 |
105.65 |
-0.26 |
0 |
44 |
+0 |
Hover/Click |
|
Dec22 |
220127 |
99.02 |
99.37 |
98.60 |
98.83 |
-0.54 |
926 |
36,080 |
+143 |
Hover/Click |
|
Mar23 |
220127 |
95.80 |
96.09 |
95.20 |
95.45 |
-0.53 |
239 |
3,290 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
25,612 |
251,988 |
+854 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
963.7 |
1035.8 |
963.7 |
994.9 |
-13.8 |
49 |
1,844 |
+1 |
|
|
May22 |
220127 |
863.0 |
940.0 |
862.2 |
922.9 |
+15.7 |
24 |
424 |
+10 |
|
|
Jul22 |
220127 |
804.0 |
864.3 |
804.0 |
864.3 |
+45.0 |
13 |
120 |
+8 |
|
|
Sep22 |
220127 |
800.0 |
806.0 |
800.0 |
806.0 |
+45.0 |
0 |
69 |
+0 |
|
|
Nov22 |
220127 |
806.0 |
806.0 |
806.0 |
806.0 |
+45.0 |
0 |
21 |
+0 |
|
|
Jan23 |
220127 |
806.0 |
806.0 |
806.0 |
806.0 |
+45.0 |
|
|
|
|
|
Mar23 |
220127 |
800.0 |
800.0 |
800.0 |
800.0 |
+39.0 |
|
|
|
|
| Total Volume and Open Interest |
86 |
2,478 |
+19 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar22 |
220127 |
87.15 |
88.54 |
86.20 |
86.61 |
-0.74 |
507,219 |
439,545 |
+5,545 |
Hover/Click |
|
Apr22 |
220127 |
85.71 |
87.08 |
84.90 |
85.29 |
-0.67 |
223,592 |
223,783 |
+4,671 |
Hover/Click |
|
May22 |
220127 |
84.54 |
85.80 |
83.77 |
84.13 |
-0.65 |
92,621 |
119,826 |
+4,253 |
Hover/Click |
|
Jun22 |
220127 |
83.57 |
84.63 |
82.69 |
83.03 |
-0.64 |
99,427 |
193,290 |
-2,819 |
Hover/Click |
|
Jul22 |
220127 |
82.35 |
83.51 |
81.67 |
82.00 |
-0.63 |
30,859 |
74,746 |
+1,026 |
Hover/Click |
|
Aug22 |
220127 |
81.61 |
82.51 |
80.77 |
81.03 |
-0.63 |
18,065 |
64,955 |
+1,990 |
Hover/Click |
|
Sep22 |
220127 |
80.69 |
81.58 |
79.83 |
80.13 |
-0.64 |
19,493 |
79,411 |
+1,757 |
Hover/Click |
|
Oct22 |
220127 |
79.94 |
80.71 |
79.12 |
79.29 |
-0.64 |
5,196 |
48,767 |
+926 |
Hover/Click |
|
Nov22 |
220127 |
78.99 |
79.91 |
78.28 |
78.51 |
-0.65 |
4,504 |
52,527 |
+1,562 |
Hover/Click |
|
Dec22 |
220127 |
78.32 |
79.20 |
77.49 |
77.79 |
-0.63 |
59,336 |
222,760 |
+1,513 |
Hover/Click |
|
Jan23 |
220127 |
77.28 |
78.42 |
76.90 |
77.07 |
-0.63 |
2,565 |
42,321 |
+781 |
Hover/Click |
|
Feb23 |
220127 |
77.64 |
77.64 |
76.39 |
76.39 |
-0.62 |
1,373 |
35,655 |
-61 |
Hover/Click |
|
Mar23 |
220127 |
75.76 |
76.54 |
75.76 |
75.76 |
-0.61 |
2,845 |
36,119 |
+65 |
Hover/Click |
|
Apr23 |
220127 |
75.17 |
75.91 |
75.17 |
75.17 |
-0.59 |
1,128 |
23,484 |
-522 |
Hover/Click |
|
May23 |
220127 |
74.63 |
75.29 |
74.63 |
74.63 |
-0.57 |
2,526 |
21,681 |
+266 |
Hover/Click |
|
Jun23 |
220127 |
74.65 |
75.33 |
73.90 |
74.13 |
-0.54 |
15,039 |
90,587 |
+1,249 |
Hover/Click |
| Total Volume and Open Interest |
1,121,055 |
2,095,994 |
+25,429 |
|
| e-miNY Crude Oil(NYM) |
|
Mar22 |
220127 |
87.400 |
88.550 |
86.200 |
86.600 |
-0.750 |
23,444 |
2,067 |
+126 |
|
|
Apr22 |
220127 |
85.725 |
87.050 |
84.900 |
85.300 |
-0.650 |
1,902 |
1,274 |
+127 |
|
|
May22 |
220127 |
84.750 |
85.775 |
83.775 |
84.125 |
-0.650 |
40 |
72 |
-3 |
|
|
Jun22 |
220127 |
82.775 |
84.500 |
82.750 |
83.025 |
-0.650 |
21 |
161 |
+5 |
|
|
Jul22 |
220127 |
83.000 |
83.000 |
81.750 |
82.000 |
-0.625 |
6 |
22 |
-3 |
|
|
Aug22 |
220127 |
81.250 |
82.000 |
81.025 |
81.025 |
-0.625 |
2 |
7 |
+0 |
|
|
Sep22 |
220127 |
80.225 |
81.325 |
79.950 |
80.125 |
-0.650 |
0 |
11 |
+0 |
|
|
Oct22 |
220127 |
80.525 |
80.600 |
79.300 |
79.300 |
-0.625 |
0 |
8 |
+0 |
|
|
Nov22 |
220127 |
78.500 |
79.400 |
78.500 |
78.500 |
-0.650 |
0 |
12 |
+0 |
|
|
Dec22 |
220127 |
78.175 |
79.000 |
77.575 |
77.800 |
-0.625 |
5 |
171 |
+1 |
|
| Total Volume and Open Interest |
25,430 |
3,884 |
+252 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb22 |
220127 |
273.96 |
283.33 |
272.61 |
279.45 |
+5.05 |
49,391 |
30,546 |
-12,337 |
Hover/Click |
|
Mar22 |
220127 |
268.84 |
275.51 |
267.10 |
271.75 |
+2.56 |
99,797 |
104,990 |
-4,214 |
Hover/Click |
|
Apr22 |
220127 |
261.44 |
265.87 |
259.83 |
262.54 |
+0.59 |
47,176 |
52,384 |
-2,961 |
Hover/Click |
|
May22 |
220127 |
256.35 |
261.09 |
255.47 |
257.61 |
+0.02 |
17,499 |
31,677 |
+1,521 |
Hover/Click |
|
Jun22 |
220127 |
254.52 |
258.26 |
252.91 |
254.81 |
-0.14 |
13,962 |
37,639 |
+386 |
Hover/Click |
|
Jul22 |
220127 |
252.00 |
256.19 |
251.08 |
252.79 |
-0.28 |
5,256 |
15,359 |
+527 |
Hover/Click |
|
Aug22 |
220127 |
251.50 |
255.01 |
249.96 |
251.49 |
-0.41 |
2,988 |
12,795 |
-51 |
Hover/Click |
|
Sep22 |
220127 |
253.00 |
254.17 |
249.43 |
250.83 |
-0.50 |
2,873 |
13,659 |
+838 |
Hover/Click |
|
Oct22 |
220127 |
253.24 |
253.24 |
249.90 |
250.27 |
-0.52 |
888 |
7,243 |
+127 |
Hover/Click |
|
Nov22 |
220127 |
252.55 |
252.55 |
248.66 |
249.43 |
-0.61 |
649 |
5,958 |
+92 |
Hover/Click |
|
Dec22 |
220127 |
248.39 |
251.62 |
247.36 |
248.32 |
-0.75 |
3,387 |
24,218 |
+155 |
Hover/Click |
|
Jan23 |
220127 |
247.37 |
249.17 |
247.20 |
247.20 |
-0.89 |
192 |
5,348 |
-3 |
Hover/Click |
|
Feb23 |
220127 |
245.69 |
245.69 |
245.69 |
245.69 |
-0.95 |
151 |
1,436 |
+89 |
Hover/Click |
|
Mar23 |
220127 |
243.77 |
243.77 |
243.77 |
243.77 |
-0.98 |
561 |
2,133 |
+331 |
Hover/Click |
| Total Volume and Open Interest |
245,487 |
360,969 |
-15,363 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb22 |
220127 |
252.23 |
257.00 |
250.90 |
252.10 |
-0.19 |
30,337 |
33,292 |
-5,543 |
Hover/Click |
|
Mar22 |
220127 |
252.25 |
257.05 |
250.86 |
252.10 |
-0.22 |
72,341 |
116,540 |
+935 |
Hover/Click |
|
Apr22 |
220127 |
263.01 |
267.33 |
261.44 |
263.08 |
+0.13 |
28,614 |
62,025 |
+3,359 |
Hover/Click |
|
May22 |
220127 |
261.09 |
265.83 |
260.10 |
261.72 |
+0.06 |
13,776 |
32,661 |
+2,451 |
Hover/Click |
|
Jun22 |
220127 |
258.00 |
262.74 |
257.24 |
258.71 |
-0.10 |
10,346 |
30,905 |
+774 |
Hover/Click |
|
Jul22 |
220127 |
254.05 |
259.11 |
253.80 |
255.15 |
-0.14 |
4,123 |
16,928 |
+218 |
Hover/Click |
|
Aug22 |
220127 |
250.02 |
254.89 |
249.86 |
251.07 |
-0.22 |
3,144 |
8,117 |
+384 |
Hover/Click |
|
Sep22 |
220127 |
246.27 |
250.00 |
244.79 |
246.29 |
-0.41 |
3,322 |
19,475 |
+828 |
Hover/Click |
|
Oct22 |
220127 |
234.02 |
234.02 |
230.07 |
230.29 |
-0.75 |
1,003 |
6,638 |
+117 |
Hover/Click |
|
Nov22 |
220127 |
228.81 |
229.17 |
224.90 |
225.43 |
-0.89 |
1,032 |
4,378 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
171,477 |
364,212 |
+4,279 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb22 |
220127 |
252.10 |
252.10 |
252.10 |
252.10 |
-0.19 |
0 |
2 |
+0 |
|
|
Mar22 |
220127 |
252.10 |
252.10 |
252.10 |
252.10 |
-0.22 |
0 |
1 |
+0 |
|
|
Apr22 |
220127 |
263.08 |
263.08 |
263.08 |
263.08 |
+0.13 |
|
|
|
|
|
May22 |
220127 |
261.72 |
261.72 |
261.72 |
261.72 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb22 |
220127 |
4.230 |
7.400 |
4.230 |
6.265 |
+1.988 |
23,443 |
14,194 |
-4,587 |
Hover/Click |
|
Mar22 |
220127 |
4.000 |
4.420 |
3.990 |
4.283 |
+0.247 |
91,172 |
277,534 |
-5,986 |
Hover/Click |
|
Apr22 |
220127 |
3.984 |
4.300 |
3.970 |
4.207 |
+0.196 |
43,795 |
82,372 |
-42 |
Hover/Click |
|
May22 |
220127 |
4.024 |
4.313 |
4.004 |
4.233 |
+0.189 |
25,884 |
119,128 |
+228 |
Hover/Click |
|
Jun22 |
220127 |
4.070 |
4.353 |
4.056 |
4.275 |
+0.185 |
9,017 |
63,249 |
-220 |
Hover/Click |
|
Jul22 |
220127 |
4.124 |
4.402 |
4.111 |
4.325 |
+0.181 |
12,060 |
64,407 |
+498 |
Hover/Click |
|
Aug22 |
220127 |
4.139 |
4.408 |
4.122 |
4.332 |
+0.178 |
7,052 |
39,822 |
-379 |
Hover/Click |
|
Sep22 |
220127 |
4.094 |
4.386 |
4.094 |
4.310 |
+0.175 |
4,148 |
50,892 |
-39 |
Hover/Click |
|
Oct22 |
220127 |
4.138 |
4.411 |
4.127 |
4.333 |
+0.175 |
18,507 |
81,259 |
-1,124 |
Hover/Click |
|
Nov22 |
220127 |
4.230 |
4.485 |
4.217 |
4.410 |
+0.163 |
2,652 |
36,115 |
-212 |
Hover/Click |
|
Dec22 |
220127 |
4.458 |
4.642 |
4.379 |
4.569 |
+0.154 |
2,489 |
38,521 |
-135 |
Hover/Click |
|
Jan23 |
220127 |
4.489 |
4.742 |
4.476 |
4.665 |
+0.155 |
10,535 |
55,022 |
-342 |
Hover/Click |
|
Feb23 |
220127 |
4.405 |
4.587 |
4.367 |
4.519 |
+0.148 |
2,646 |
17,743 |
-126 |
Hover/Click |
|
Mar23 |
220127 |
4.040 |
4.206 |
4.017 |
4.140 |
+0.105 |
4,043 |
31,962 |
-259 |
Hover/Click |
|
Apr23 |
220127 |
3.335 |
3.365 |
3.320 |
3.365 |
+0.031 |
3,539 |
33,766 |
+765 |
Hover/Click |
|
May23 |
220127 |
3.261 |
3.282 |
3.244 |
3.282 |
+0.027 |
1,068 |
17,451 |
-81 |
Hover/Click |
| Total Volume and Open Interest |
266,460 |
1,141,796 |
-11,176 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
89.70 |
91.04 |
89.00 |
89.34 |
-0.62 |
256,212 |
207,496 |
-28,350 |
Hover/Click |
|
Apr22 |
220127 |
88.50 |
89.74 |
87.79 |
88.17 |
-0.57 |
277,865 |
451,797 |
+6,076 |
Hover/Click |
|
May22 |
220127 |
87.43 |
88.62 |
86.66 |
87.02 |
-0.63 |
115,499 |
240,673 |
+5,254 |
Hover/Click |
|
Jun22 |
220127 |
86.47 |
87.61 |
85.64 |
85.98 |
-0.68 |
100,969 |
246,331 |
-1,439 |
Hover/Click |
|
Jul22 |
220127 |
85.59 |
86.63 |
84.69 |
85.01 |
-0.72 |
23,665 |
139,213 |
+3,076 |
Hover/Click |
|
Aug22 |
220127 |
84.76 |
85.74 |
83.83 |
84.15 |
-0.73 |
18,843 |
72,165 |
+969 |
Hover/Click |
|
Sep22 |
220127 |
84.00 |
84.88 |
83.03 |
83.33 |
-0.73 |
19,504 |
93,178 |
+604 |
Hover/Click |
|
Oct22 |
220127 |
83.17 |
84.08 |
82.26 |
82.55 |
-0.73 |
5,528 |
43,558 |
-159 |
Hover/Click |
|
Nov22 |
220127 |
82.06 |
83.34 |
81.56 |
81.84 |
-0.73 |
6,883 |
44,155 |
+501 |
Hover/Click |
|
Dec22 |
220127 |
81.84 |
82.67 |
80.89 |
81.18 |
-0.71 |
59,877 |
210,862 |
+822 |
Hover/Click |
|
Jan23 |
220127 |
81.70 |
81.70 |
80.53 |
80.53 |
-0.70 |
3,536 |
31,364 |
+666 |
Hover/Click |
|
Feb23 |
220127 |
79.92 |
79.92 |
79.92 |
79.92 |
-0.70 |
3,077 |
35,453 |
+34 |
Hover/Click |
|
Mar23 |
220127 |
79.39 |
79.39 |
79.39 |
79.39 |
-0.69 |
2,957 |
27,960 |
+32 |
Hover/Click |
|
Apr23 |
220127 |
78.89 |
78.89 |
78.89 |
78.89 |
-0.68 |
403 |
11,103 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
940,311 |
2,266,692 |
-11,320 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220127 |
783.75 |
803.25 |
779.25 |
789.75 |
+2.25 |
53,176 |
119,991 |
+796 |
Hover/Click |
|
Mar22 |
220127 |
772.50 |
789.50 |
768.25 |
777.75 |
+0.50 |
84,456 |
173,175 |
+5,255 |
Hover/Click |
|
Apr22 |
220127 |
759.25 |
772.25 |
754.75 |
763.00 |
-1.50 |
47,371 |
73,210 |
+1,667 |
Hover/Click |
|
May22 |
220127 |
747.75 |
759.00 |
743.75 |
751.00 |
-2.50 |
17,844 |
51,129 |
-101 |
Hover/Click |
|
Jun22 |
220127 |
738.75 |
749.50 |
734.75 |
741.50 |
-3.00 |
30,790 |
88,977 |
-40 |
Hover/Click |
|
Jul22 |
220127 |
734.25 |
742.25 |
728.00 |
734.50 |
-3.25 |
8,807 |
28,751 |
-1,097 |
Hover/Click |
|
Aug22 |
220127 |
729.00 |
738.00 |
724.25 |
730.25 |
-3.25 |
4,666 |
22,630 |
+585 |
Hover/Click |
|
Sep22 |
220127 |
723.00 |
734.50 |
723.00 |
727.25 |
-3.25 |
4,463 |
23,067 |
+219 |
Hover/Click |
|
Oct22 |
220127 |
721.00 |
732.25 |
721.00 |
725.00 |
-3.25 |
2,049 |
19,897 |
-224 |
Hover/Click |
|
Nov22 |
220127 |
716.00 |
726.50 |
716.00 |
719.50 |
-3.75 |
1,040 |
9,072 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
266,195 |
742,825 |
+9,061 |
|
| Ethanol(CBOT) |
|
Feb22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Mar22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220127 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
87.17 |
88.55 |
86.22 |
86.61 |
-0.74 |
57,330 |
74,176 |
-1,771 |
Hover/Click |
|
Apr22 |
220127 |
85.81 |
87.03 |
84.94 |
85.29 |
-0.67 |
55,665 |
49,114 |
+287 |
Hover/Click |
|
May22 |
220127 |
84.28 |
85.77 |
83.84 |
84.13 |
-0.65 |
36,317 |
24,924 |
+2,943 |
Hover/Click |
|
Jun22 |
220127 |
83.21 |
84.60 |
82.76 |
83.03 |
-0.64 |
32,052 |
69,690 |
-1,121 |
Hover/Click |
|
Jul22 |
220127 |
82.71 |
83.51 |
81.83 |
82.00 |
-0.63 |
6,711 |
9,292 |
+259 |
Hover/Click |
|
Aug22 |
220127 |
81.05 |
82.47 |
80.87 |
81.03 |
-0.63 |
4,370 |
9,273 |
+775 |
Hover/Click |
|
Sep22 |
220127 |
80.34 |
81.58 |
79.90 |
80.13 |
-0.64 |
4,800 |
24,815 |
+926 |
Hover/Click |
|
Oct22 |
220127 |
79.55 |
80.44 |
79.08 |
79.29 |
-0.64 |
647 |
8,646 |
+100 |
Hover/Click |
|
Nov22 |
220127 |
78.76 |
78.94 |
78.51 |
78.51 |
-0.65 |
546 |
9,587 |
+116 |
Hover/Click |
|
Dec22 |
220127 |
78.01 |
79.15 |
77.61 |
77.79 |
-0.63 |
12,619 |
82,860 |
-1,007 |
Hover/Click |
|
Jan23 |
220127 |
77.07 |
77.07 |
77.07 |
77.07 |
-0.63 |
116 |
4,181 |
-4 |
Hover/Click |
|
Feb23 |
220127 |
76.39 |
76.39 |
76.39 |
76.39 |
-0.62 |
169 |
2,554 |
-67 |
Hover/Click |
|
Mar23 |
220127 |
75.76 |
75.76 |
75.76 |
75.76 |
-0.61 |
292 |
7,546 |
+20 |
Hover/Click |
|
Apr23 |
220127 |
75.17 |
75.17 |
75.17 |
75.17 |
-0.59 |
38 |
1,822 |
-1 |
Hover/Click |
|
May23 |
220127 |
74.63 |
74.63 |
74.63 |
74.63 |
-0.57 |
40 |
1,522 |
+6 |
Hover/Click |
|
Jun23 |
220127 |
74.13 |
74.13 |
74.13 |
74.13 |
-0.54 |
3,177 |
23,740 |
-164 |
Hover/Click |
| Total Volume and Open Interest |
217,148 |
478,752 |
+1,423 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
96.530 |
97.300 |
96.530 |
97.243 |
+0.842 |
16,015 |
51,089 |
-386 |
Hover/Click |
|
Jun22 |
220127 |
96.480 |
97.200 |
96.475 |
97.158 |
+0.823 |
65 |
1,142 |
+4 |
Hover/Click |
|
Sep22 |
220127 |
96.360 |
96.997 |
96.360 |
96.997 |
+0.783 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,082 |
52,328 |
-384 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
71.17 |
71.23 |
70.25 |
70.27 |
-0.98 |
101,587 |
189,214 |
+492 |
Hover/Click |
|
Jun22 |
220127 |
71.05 |
71.05 |
70.30 |
70.32 |
-0.97 |
338 |
530 |
+36 |
Hover/Click |
|
Sep22 |
220127 |
70.35 |
70.35 |
70.35 |
70.35 |
-0.95 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,969 |
190,020 |
+531 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
134.60 |
134.64 |
133.54 |
133.69 |
-0.92 |
102,211 |
177,329 |
-2,491 |
Hover/Click |
|
Jun22 |
220127 |
134.46 |
134.46 |
133.50 |
133.64 |
-0.91 |
197 |
2,862 |
+73 |
Hover/Click |
|
Sep22 |
220127 |
133.65 |
133.65 |
133.49 |
133.58 |
-0.88 |
3 |
121 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
102,440 |
182,040 |
-2,421 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
78.95 |
79.04 |
78.44 |
78.46 |
-0.54 |
81,165 |
137,013 |
+2,019 |
Hover/Click |
|
Jun22 |
220127 |
78.83 |
79.02 |
78.42 |
78.44 |
-0.53 |
267 |
6,576 |
+54 |
Hover/Click |
|
Sep22 |
220127 |
78.70 |
78.95 |
78.38 |
78.38 |
-0.52 |
35 |
417 |
+23 |
Hover/Click |
|
Dec22 |
220127 |
78.60 |
78.83 |
78.31 |
78.31 |
-0.52 |
43 |
1,322 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
81,542 |
146,448 |
+2,111 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
87.24 |
87.38 |
86.62 |
86.76 |
-0.57 |
95,819 |
195,107 |
-770 |
Hover/Click |
|
Jun22 |
220127 |
87.39 |
87.53 |
86.78 |
86.92 |
-0.56 |
18 |
1,441 |
+1 |
Hover/Click |
|
Sep22 |
220127 |
87.17 |
87.17 |
87.04 |
87.17 |
-0.54 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,393 |
197,830 |
-541 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
108.34 |
108.38 |
107.20 |
107.46 |
-0.95 |
18,418 |
39,559 |
+318 |
Hover/Click |
|
Jun22 |
220127 |
108.69 |
108.69 |
107.58 |
107.82 |
-0.94 |
12 |
129 |
-3 |
Hover/Click |
|
Sep22 |
220127 |
108.35 |
108.35 |
108.06 |
108.30 |
-0.91 |
2 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,432 |
39,742 |
+315 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
112.52 |
112.53 |
111.41 |
111.51 |
-1.14 |
150,912 |
669,848 |
-4,543 |
Hover/Click |
|
Jun22 |
220127 |
112.84 |
112.84 |
111.73 |
111.83 |
-1.13 |
438 |
4,978 |
-39 |
Hover/Click |
|
Sep22 |
220127 |
112.65 |
112.65 |
112.19 |
112.27 |
-1.09 |
15 |
1,367 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
151,621 |
682,952 |
-4,467 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
478.13 |
480.50 |
476.63 |
477.25 |
-1.63 |
39,425 |
150,003 |
-4,265 |
Hover/Click |
|
Jun22 |
220127 |
470.50 |
472.13 |
468.75 |
469.00 |
-1.63 |
11 |
35 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
39,436 |
150,142 |
-4,256 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb22 |
220127 |
184.20 |
186.65 |
183.65 |
184.00 |
-0.30 |
13,920 |
30,452 |
-312 |
|
|
Mar22 |
220127 |
183.10 |
185.50 |
182.30 |
182.85 |
-0.25 |
7,823 |
16,164 |
+5,920 |
Hover/Click |
|
Apr22 |
220127 |
181.35 |
183.75 |
181.05 |
181.35 |
-0.20 |
6 |
41 |
+0 |
|
|
May22 |
220127 |
179.95 |
179.95 |
179.95 |
179.95 |
-0.80 |
|
|
|
|
| Total Volume and Open Interest |
21,749 |
46,657 |
+5,608 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
154~070 |
155~270 |
154~050 |
155~130 |
+1~020 |
371,532 |
1,191,602 |
-2,747 |
Hover/Click |
|
Jun22 |
220127 |
155~240 |
157~180 |
155~240 |
157~060 |
+1~070 |
144 |
1,848 |
+44 |
Hover/Click |
|
Sep22 |
220127 |
157~060 |
157~060 |
157~060 |
157~060 |
+1~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
371,676 |
1,193,450 |
-2,703 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
127~110 |
127~280 |
127~090 |
127~210 |
+0~045 |
1,738,476 |
3,737,094 |
-48,203 |
Hover/Click |
|
Jun22 |
220127 |
127~050 |
127~240 |
127~040 |
127~175 |
+0~065 |
4,201 |
13,470 |
+732 |
Hover/Click |
|
Sep22 |
220127 |
127~175 |
127~175 |
127~175 |
127~175 |
+0~065 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,742,677 |
3,750,564 |
-47,471 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
118~294 |
119~036 |
118~254 |
118~306 |
-0~044 |
1,200,835 |
3,979,795 |
+34,597 |
Hover/Click |
|
Jun22 |
220127 |
118~170 |
118~200 |
118~126 |
118~160 |
-0~044 |
0 |
57 |
+0 |
Hover/Click |
|
Sep22 |
220127 |
118~160 |
118~160 |
118~160 |
118~160 |
-0~044 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,200,835 |
3,979,852 |
+34,597 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
108~112 |
108~113 |
108~075 |
108~087 |
-0~065 |
435,700 |
2,112,007 |
-10,580 |
Hover/Click |
|
Jun22 |
220127 |
108~057 |
108~060 |
107~317 |
107~317 |
-0~105 |
|
|
|
Hover/Click |
|
Sep22 |
220127 |
107~317 |
107~317 |
107~317 |
107~317 |
-0~105 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
435,700 |
2,112,007 |
-10,580 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
99.520 |
99.520 |
99.475 |
99.490 |
-0.045 |
153,952 |
1,038,700 |
-12,150 |
|
|
Jun22 |
220127 |
99.150 |
99.155 |
99.080 |
99.110 |
-0.085 |
208,531 |
1,034,072 |
+7,481 |
|
|
Sep22 |
220127 |
98.855 |
98.860 |
98.780 |
98.810 |
-0.110 |
230,402 |
761,755 |
+9,973 |
|
|
Dec22 |
220127 |
98.575 |
98.585 |
98.510 |
98.535 |
-0.120 |
281,506 |
1,225,025 |
+2,043 |
|
|
Mar23 |
220127 |
98.400 |
98.400 |
98.335 |
98.360 |
-0.125 |
227,926 |
975,285 |
+17,347 |
|
|
Jun23 |
220127 |
98.210 |
98.220 |
98.160 |
98.185 |
-0.115 |
244,287 |
813,343 |
+1,483 |
|
|
Sep23 |
220127 |
98.075 |
98.095 |
98.035 |
98.055 |
-0.090 |
224,207 |
765,392 |
-956 |
|
|
Dec23 |
220127 |
97.995 |
98.030 |
97.970 |
98.000 |
-0.055 |
301,544 |
1,196,583 |
+4,962 |
|
|
Mar24 |
220127 |
97.965 |
98.020 |
97.950 |
97.990 |
-0.025 |
161,897 |
538,071 |
+782 |
|
|
Jun24 |
220127 |
97.955 |
98.010 |
97.930 |
97.980 |
-0.005 |
140,834 |
457,863 |
+1,668 |
|
|
Sep24 |
220127 |
97.925 |
97.995 |
97.910 |
97.965 |
+0.015 |
119,608 |
384,686 |
-1,457 |
|
|
Dec24 |
220127 |
97.895 |
97.980 |
97.890 |
97.950 |
+0.030 |
167,412 |
713,709 |
-157 |
|
|
Mar25 |
220127 |
97.900 |
97.990 |
97.895 |
97.960 |
+0.045 |
76,319 |
302,609 |
+8,305 |
|
|
Jun25 |
220127 |
97.895 |
97.990 |
97.895 |
97.965 |
+0.055 |
55,340 |
152,094 |
-2,277 |
|
|
Sep25 |
220127 |
97.890 |
97.990 |
97.890 |
97.965 |
+0.065 |
45,356 |
125,437 |
-3,362 |
|
|
Dec25 |
220127 |
97.875 |
97.975 |
97.865 |
97.950 |
+0.075 |
58,651 |
140,958 |
-5,667 |
|
|
Mar26 |
220127 |
97.865 |
97.975 |
97.860 |
97.945 |
+0.080 |
32,650 |
80,181 |
+812 |
|
|
Jun26 |
220127 |
97.845 |
97.965 |
97.845 |
97.935 |
+0.090 |
33,037 |
66,312 |
+2,603 |
|
| Total Volume and Open Interest |
2,872,224 |
11,211,597 |
+37,947 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220127 |
186~26 |
189~25 |
186~21 |
189~07 |
+2~16 |
174,330 |
1,285,275 |
-761 |
|
|
Jun22 |
220127 |
188~05 |
190~23 |
187~26 |
190~10 |
+2~16 |
614 |
780 |
+614 |
|
|
Sep22 |
220127 |
190~10 |
190~10 |
190~10 |
190~10 |
+2~16 |
|
|
|
|
| Total Volume and Open Interest |
174,944 |
1,286,055 |
-147 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220127 |
141~235 |
142~245 |
141~225 |
142~145 |
+0~165 |
364,724 |
1,371,189 |
-1,580 |
|
|
Jun22 |
220127 |
141~125 |
141~200 |
140~230 |
141~125 |
+0~165 |
0 |
10 |
+0 |
|
|
Sep22 |
220127 |
141~125 |
141~125 |
141~125 |
141~125 |
+0~165 |
|
|
|
|
| Total Volume and Open Interest |
364,724 |
1,371,199 |
-1,580 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan22 |
220127 |
99.920 |
99.923 |
99.920 |
99.920 |
unch |
778 |
154,145 |
+537 |
|
|
Feb22 |
220127 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
20,974 |
248,407 |
+598 |
|
|
Mar22 |
220127 |
99.770 |
99.775 |
99.755 |
99.770 |
-0.015 |
15,078 |
79,338 |
+888 |
|
|
Apr22 |
220127 |
99.625 |
99.625 |
99.585 |
99.615 |
-0.030 |
60,432 |
235,911 |
-2,397 |
|
|
May22 |
220127 |
99.480 |
99.480 |
99.430 |
99.445 |
-0.070 |
49,377 |
194,169 |
+2,755 |
|
|
Jun22 |
220127 |
99.350 |
99.350 |
99.305 |
99.330 |
-0.070 |
10,799 |
53,686 |
-613 |
|
| Total Volume and Open Interest |
332,179 |
1,790,901 |
+2,984 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
150.96 |
151.01 |
150.74 |
150.75 |
-0.19 |
1,629 |
13,262 |
-196 |
Hover/Click |
|
Jun22 |
220127 |
150.75 |
150.75 |
150.75 |
150.75 |
-0.19 |
|
|
|
Hover/Click |
|
Sep22 |
220127 |
150.75 |
150.75 |
150.75 |
150.75 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,629 |
13,262 |
-196 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220127 |
203.92 |
206.14 |
203.74 |
205.46 |
+0.86 |
82,877 |
340,721 |
+3,294 |
|
|
Jun22 |
220127 |
203.72 |
203.72 |
203.72 |
203.72 |
+0.86 |
0 |
9,885 |
+0 |
|
|
Sep22 |
220127 |
225.46 |
225.46 |
225.46 |
225.46 |
+0.86 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
82,877 |
350,626 |
+3,294 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
169.78 |
170.42 |
169.67 |
170.16 |
-0.19 |
795,188 |
1,486,950 |
-4,635 |
Hover/Click |
|
Jun22 |
220127 |
166.77 |
167.31 |
166.77 |
167.25 |
-0.19 |
1,162 |
3,755 |
-737 |
Hover/Click |
|
Sep22 |
220127 |
169.16 |
169.16 |
169.16 |
169.16 |
-0.19 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
796,350 |
1,490,708 |
-5,372 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
132.74 |
132.89 |
132.65 |
132.81 |
-0.21 |
491,404 |
1,592,756 |
-21,619 |
Hover/Click |
|
Jun22 |
220127 |
133.13 |
133.13 |
133.13 |
133.13 |
-0.18 |
32 |
69 |
+25 |
Hover/Click |
|
Sep22 |
220127 |
135.60 |
135.60 |
135.60 |
135.60 |
-0.21 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
491,436 |
1,592,825 |
-21,594 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220127 |
112.04 |
112.07 |
112.01 |
112.05 |
-0.05 |
330,948 |
1,385,483 |
-24,437 |
|
|
Jun22 |
220127 |
111.87 |
111.87 |
111.87 |
111.87 |
-0.08 |
0 |
12 |
+0 |
|
|
Sep22 |
220127 |
112.55 |
112.55 |
112.55 |
112.55 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
330,948 |
1,385,495 |
-24,437 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220127 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220127 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
600 |
+0 |
|
|
Sep22 |
220127 |
100.385 |
100.385 |
100.385 |
100.385 |
-0.015 |
0 |
1,144 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,691 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
122~14 |
122~26 |
122~10 |
122~20 |
-0~09 |
213,735 |
803,400 |
+2,123 |
Hover/Click |
|
Jun22 |
220127 |
124~25 |
124~25 |
124~25 |
124~25 |
-0~10 |
2 |
301 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
213,737 |
803,703 |
+2,125 |
|
| 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 |
220127 |
100.535 |
100.540 |
100.530 |
100.530 |
-0.005 |
44,218 |
384,451 |
-5,543 |
|
|
Jun22 |
220127 |
100.475 |
100.475 |
100.465 |
100.470 |
-0.005 |
47,845 |
496,273 |
+4,033 |
|
|
Sep22 |
220127 |
100.380 |
100.390 |
100.370 |
100.385 |
-0.010 |
48,648 |
508,479 |
+7,233 |
|
| Total Volume and Open Interest |
651,995 |
4,506,732 |
+6,853 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
99.79 |
99.81 |
99.77 |
99.79 |
-0.02 |
9,688 |
217,357 |
+777 |
|
|
Jun22 |
220127 |
99.44 |
99.46 |
99.40 |
99.43 |
-0.04 |
12,135 |
186,640 |
-2,580 |
|
|
Sep22 |
220127 |
99.05 |
99.06 |
98.98 |
99.01 |
-0.07 |
9,855 |
152,684 |
+43 |
|
|
Dec22 |
220127 |
98.70 |
98.73 |
98.62 |
98.64 |
-0.09 |
10,999 |
154,241 |
+1,301 |
|
|
Mar23 |
220127 |
98.37 |
98.39 |
98.28 |
98.30 |
-0.10 |
4,022 |
95,232 |
+789 |
|
|
Jun23 |
220127 |
98.15 |
98.16 |
98.05 |
98.07 |
-0.09 |
2,910 |
63,177 |
-59 |
|
|
Sep23 |
220127 |
97.99 |
97.99 |
97.91 |
97.92 |
-0.10 |
943 |
61,061 |
+89 |
|
|
Dec23 |
220127 |
97.88 |
97.88 |
97.80 |
97.84 |
-0.08 |
3,343 |
22,901 |
+1,018 |
|
|
Mar24 |
220127 |
97.79 |
97.79 |
97.72 |
97.75 |
-0.05 |
0 |
1,035 |
+0 |
|
|
Jun24 |
220127 |
97.67 |
97.67 |
97.67 |
97.67 |
-0.05 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
53,895 |
954,632 |
+1,378 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
98.01 |
98.02 |
97.92 |
97.96 |
-0.08 |
124,278 |
1,095,658 |
-11,226 |
|
|
Jun22 |
220127 |
97.96 |
97.96 |
97.96 |
97.96 |
-0.08 |
|
|
|
|
| Total Volume and Open Interest |
124,278 |
1,095,658 |
-11,226 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
98.54 |
98.56 |
98.43 |
98.47 |
-0.07 |
144,781 |
893,795 |
+19,454 |
|
|
Jun22 |
220127 |
98.47 |
98.47 |
98.47 |
98.47 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
144,781 |
893,795 |
+19,454 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220127 |
1819.0 |
1821.4 |
1790.6 |
1793.1 |
-36.6 |
197,804 |
98,403 |
-13,751 |
Hover/Click |
|
Apr22 |
220127 |
1821.4 |
1823.8 |
1792.7 |
1795.0 |
-37.0 |
77,991 |
372,207 |
+26,599 |
Hover/Click |
|
Jun22 |
220127 |
1824.5 |
1824.7 |
1795.5 |
1797.7 |
-36.8 |
4,552 |
55,374 |
+953 |
Hover/Click |
|
Aug22 |
220127 |
1826.5 |
1826.5 |
1798.2 |
1800.4 |
-36.5 |
819 |
18,834 |
+468 |
Hover/Click |
|
Oct22 |
220127 |
1828.9 |
1830.0 |
1802.5 |
1803.4 |
-36.2 |
10 |
5,529 |
+1 |
Hover/Click |
|
Dec22 |
220127 |
1833.0 |
1835.1 |
1805.1 |
1807.2 |
-35.7 |
447 |
14,975 |
+5 |
Hover/Click |
|
Feb23 |
220127 |
1830.4 |
1833.7 |
1811.2 |
1811.2 |
-35.2 |
48 |
3,055 |
+3 |
Hover/Click |
|
Apr23 |
220127 |
1835.2 |
1835.6 |
1814.6 |
1815.0 |
-34.7 |
5 |
40 |
+0 |
Hover/Click |
|
Jun23 |
220127 |
1822.0 |
1822.0 |
1818.8 |
1818.8 |
-34.4 |
0 |
108 |
+0 |
Hover/Click |
|
Aug23 |
220127 |
1822.5 |
1822.5 |
1822.5 |
1822.5 |
-34.4 |
|
|
|
Hover/Click |
|
Oct23 |
220127 |
1825.6 |
1825.6 |
1825.6 |
1825.6 |
-34.4 |
|
|
|
Hover/Click |
|
Dec23 |
220127 |
1828.8 |
1828.8 |
1828.8 |
1828.8 |
-34.4 |
0 |
196 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
282,499 |
572,078 |
+14,452 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
2356.5 |
2362.5 |
2258.5 |
2267.6 |
-113.1 |
53,177 |
114,862 |
+1,823 |
Hover/Click |
|
May22 |
220127 |
2359.0 |
2365.5 |
2262.5 |
2271.4 |
-113.2 |
3,115 |
21,199 |
+1,134 |
Hover/Click |
|
Jul22 |
220127 |
2366.0 |
2366.0 |
2266.5 |
2275.8 |
-113.2 |
1,264 |
8,023 |
+43 |
Hover/Click |
|
Sep22 |
220127 |
2354.5 |
2354.5 |
2280.0 |
2281.3 |
-112.9 |
258 |
3,261 |
-148 |
Hover/Click |
|
Dec22 |
220127 |
2374.0 |
2374.0 |
2285.0 |
2290.9 |
-112.1 |
228 |
3,218 |
-73 |
Hover/Click |
|
Mar23 |
220127 |
2395.0 |
2395.0 |
2296.5 |
2300.1 |
-112.1 |
0 |
243 |
+0 |
Hover/Click |
|
May23 |
220127 |
2305.1 |
2305.1 |
2305.1 |
2305.1 |
-112.1 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,485 |
151,779 |
+2,847 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220127 |
1034.7 |
1039.3 |
1012.4 |
1021.8 |
-24.1 |
13,817 |
49,696 |
-600 |
Hover/Click |
|
Jul22 |
220127 |
1036.0 |
1036.0 |
1012.3 |
1021.5 |
-24.1 |
183 |
3,239 |
+69 |
Hover/Click |
|
Oct22 |
220127 |
1038.5 |
1039.0 |
1014.6 |
1022.9 |
-24.0 |
8 |
355 |
-3 |
Hover/Click |
|
Jan23 |
220127 |
1025.0 |
1025.9 |
1025.0 |
1025.9 |
-24.0 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,070 |
53,390 |
-525 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
2326.50 |
2390.00 |
2237.00 |
2366.50 |
+15.90 |
2,483 |
8,144 |
-258 |
Hover/Click |
|
Jun22 |
220127 |
2326.50 |
2389.00 |
2245.00 |
2368.00 |
+16.40 |
385 |
866 |
+247 |
Hover/Click |
|
Sep22 |
220127 |
2370.00 |
2370.00 |
2370.00 |
2370.00 |
+16.10 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,868 |
9,034 |
-11 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
445.70 |
449.10 |
439.90 |
442.35 |
-9.15 |
54,589 |
113,184 |
-2,137 |
Hover/Click |
|
May22 |
220127 |
445.90 |
449.20 |
440.25 |
442.55 |
-9.35 |
7,105 |
41,016 |
+1,350 |
Hover/Click |
|
Jul22 |
220127 |
445.45 |
448.10 |
439.75 |
441.85 |
-9.45 |
1,425 |
18,676 |
-109 |
Hover/Click |
|
Sep22 |
220127 |
442.80 |
446.80 |
439.25 |
440.90 |
-9.40 |
1,184 |
17,033 |
-108 |
Hover/Click |
|
Dec22 |
220127 |
443.30 |
443.35 |
437.25 |
438.60 |
-9.35 |
687 |
6,092 |
+67 |
Hover/Click |
| Total Volume and Open Interest |
65,938 |
205,771 |
-1,154 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
34071 |
34658 |
33532 |
34043 |
-12 |
340,838 |
91,956 |
-175 |
Hover/Click |
|
Jun22 |
220127 |
34070 |
34554 |
33454 |
33950 |
-14 |
377 |
679 |
+45 |
Hover/Click |
|
Sep22 |
220127 |
33921 |
34197 |
33461 |
33921 |
-14 |
|
|
|
Hover/Click |
|
Dec22 |
220127 |
33824 |
33824 |
33824 |
33824 |
-14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
341,215 |
92,635 |
-130 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
4345.25 |
4422.00 |
4263.25 |
4317.75 |
-23.75 |
2,483,392 |
2,313,875 |
-29,965 |
Hover/Click |
|
Jun22 |
220127 |
4342.00 |
4414.00 |
4256.75 |
4310.50 |
-23.50 |
3,907 |
56,359 |
+1,126 |
Hover/Click |
|
Sep22 |
220127 |
4339.75 |
4410.50 |
4254.50 |
4308.50 |
-23.00 |
54 |
305 |
+1 |
Hover/Click |
|
Dec22 |
220127 |
4308.75 |
4308.75 |
4308.75 |
4308.75 |
-25.25 |
868 |
7,348 |
-473 |
Hover/Click |
| Total Volume and Open Interest |
2,488,274 |
2,378,857 |
-29,260 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
14194.00 |
14409.25 |
13844.50 |
13986.75 |
-171.75 |
957,800 |
241,160 |
+105 |
Hover/Click |
|
Jun22 |
220127 |
14210.25 |
14406.25 |
13847.00 |
13986.75 |
-171.75 |
2,301 |
2,071 |
+101 |
Hover/Click |
|
Sep22 |
220127 |
14241.25 |
14420.00 |
13876.25 |
14004.50 |
-170.50 |
59 |
96 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
960,160 |
243,347 |
+256 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220127 |
2567.30 |
2613.30 |
2510.00 |
2522.40 |
-40.10 |
16,657 |
46,628 |
+289 |
Hover/Click |
|
Jun22 |
220127 |
2532.40 |
2595.30 |
2523.40 |
2532.40 |
-40.10 |
|
|
|
Hover/Click |
|
Sep22 |
220127 |
2543.10 |
2543.10 |
2543.10 |
2543.10 |
-41.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,657 |
46,628 |
+289 |
|
| Volatility Index(CBOE) |
|
Jan22 |
220119 |
22.45 |
23.50 |
21.70 |
22.25 |
-0.37 |
4,814 |
35,941 |
-8,298 |
|
|
Feb22 |
220127 |
28.40 |
30.70 |
26.45 |
28.83 |
+0.20 |
158,689 |
134,243 |
-14,726 |
|
|
Mar22 |
220127 |
27.85 |
29.55 |
26.74 |
28.49 |
+0.38 |
98,450 |
80,118 |
+3,431 |
|
|
Apr22 |
220127 |
27.35 |
28.55 |
26.57 |
27.76 |
+0.31 |
41,961 |
36,539 |
-191 |
|
| Total Volume and Open Interest |
332,994 |
304,812 |
-11,835 |
|
| S & P 600(CME) |
|
Mar22 |
220127 |
1253.20 |
1253.20 |
1253.20 |
1253.20 |
-25.60 |
|
|
|
|
|
Jun22 |
220127 |
1254.00 |
1254.00 |
1254.00 |
1254.00 |
-25.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220127 |
1971.40 |
2009.60 |
1918.50 |
1928.30 |
-44.40 |
353,264 |
476,993 |
-3,406 |
Hover/Click |
|
Jun22 |
220127 |
1971.50 |
2006.00 |
1916.90 |
1925.50 |
-44.50 |
553 |
1,732 |
+205 |
Hover/Click |
|
Sep22 |
220127 |
1955.00 |
1999.50 |
1924.00 |
1926.40 |
-46.00 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
353,817 |
478,727 |
-3,201 |
|
| Nikkei 225(CME) |
|
Mar22 |
220127 |
27015 |
27200 |
26050 |
26575 |
-370 |
11,295 |
15,601 |
-756 |
|
|
Jun22 |
220127 |
26500 |
26980 |
25900 |
26365 |
-420 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
11,295 |
15,621 |
-756 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
27010 |
27400 |
26025 |
26190 |
-825 |
120,814 |
97,441 |
+6,695 |
|
|
Jun22 |
220127 |
26520 |
26520 |
25970 |
25970 |
-825 |
5 |
3,017 |
+1 |
|
|
Sep22 |
220127 |
25925 |
25925 |
25925 |
25925 |
-825 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
120,819 |
125,618 |
+6,696 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220127 |
27055 |
27180 |
26025 |
26220 |
-790 |
916,798 |
342,066 |
+16,114 |
|
|
Jun22 |
220127 |
26765 |
27160 |
25790 |
25990 |
-780 |
47,039 |
14,087 |
+1,968 |
|
|
Sep22 |
220127 |
26825 |
27115 |
25750 |
25930 |
-790 |
447 |
841 |
+114 |
|
| Total Volume and Open Interest |
1,008,169 |
370,971 |
+19,598 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220127 |
27060 |
27170 |
26020 |
26220 |
-790 |
61,533 |
219,635 |
+994 |
|
|
Jun22 |
220127 |
26810 |
26920 |
25790 |
25990 |
-780 |
400 |
13,883 |
+331 |
|
|
Sep22 |
220127 |
26180 |
26180 |
25870 |
25930 |
-790 |
4 |
2,272 |
+301 |
|
| Total Volume and Open Interest |
61,940 |
287,811 |
+1,835 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220127 |
26945 |
27180 |
26025 |
26550 |
-370 |
58,242 |
49,820 |
+921 |
|
|
Jun22 |
220127 |
26325 |
26895 |
25820 |
26315 |
-365 |
13 |
4 |
-1 |
|
|
Sep22 |
220127 |
26235 |
26235 |
26235 |
26235 |
-415 |
|
|
|
|
| Total Volume and Open Interest |
58,255 |
49,824 |
+920 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220127 |
26550 |
26550 |
26550 |
26550 |
-370 |
|
|
|
|
|
Jun22 |
220127 |
26320 |
26320 |
26320 |
26320 |
-360 |
|
|
|
|
|
Sep22 |
220127 |
26240 |
26240 |
26240 |
26240 |
-410 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb22 |
220127 |
6840.0 |
7056.0 |
6835.5 |
7021.0 |
+42.5 |
83,881 |
257,372 |
+6,038 |
|
|
Mar22 |
220127 |
6843.0 |
7050.0 |
6843.0 |
7017.0 |
+41.5 |
92 |
6,710 |
+129 |
|
|
Apr22 |
220127 |
7007.5 |
7007.5 |
7007.5 |
7007.5 |
+42.5 |
|
|
|
|
|
Jun22 |
220127 |
6871.0 |
6871.0 |
6871.0 |
6871.0 |
+41.5 |
0 |
5 |
+0 |
|
|
Sep22 |
220127 |
6848.0 |
6848.0 |
6848.0 |
6848.0 |
+39.5 |
|
|
|
|
|
Dec22 |
220127 |
6820.5 |
6820.5 |
6820.5 |
6820.5 |
+42.5 |
0 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
83,973 |
278,592 |
+6,167 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan22 |
220127 |
24319 |
24508 |
23569 |
23840 |
-477 |
215,446 |
87,996 |
-16,498 |
|
|
Feb22 |
220127 |
24285 |
24477 |
23533 |
23800 |
-483 |
62,019 |
35,865 |
+26,141 |
|
|
Mar22 |
220127 |
24262 |
24405 |
23476 |
23735 |
-482 |
1,597 |
7,215 |
+56 |
|
| Total Volume and Open Interest |
279,200 |
138,836 |
+9,670 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
15408.0 |
15577.0 |
15037.0 |
15479.0 |
+26.0 |
113,397 |
82,673 |
-9,156 |
|
|
Jun22 |
220127 |
15370.0 |
15608.0 |
15150.0 |
15516.0 |
+26.0 |
66 |
4,770 |
+26 |
|
|
Sep22 |
220127 |
15492.0 |
15492.0 |
15492.0 |
15492.0 |
+26.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
113,463 |
87,444 |
-9,130 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220127 |
15400.0 |
15578.0 |
15036.0 |
15479.0 |
+26.0 |
77,638 |
19,680 |
-2,505 |
|
|
Jun22 |
220127 |
15160.0 |
15601.0 |
15160.0 |
15516.0 |
+26.0 |
53 |
93 |
+13 |
|
|
Sep22 |
220127 |
15492.0 |
15492.0 |
15492.0 |
15492.0 |
+26.0 |
|
|
|
|
| Total Volume and Open Interest |
77,691 |
19,773 |
-2,492 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
4139 |
4196 |
4028 |
4163 |
+9 |
1,084,334 |
2,942,645 |
-104,581 |
|
|
Jun22 |
220127 |
3990 |
4115 |
3957 |
4084 |
+9 |
1,114 |
155,725 |
-2,110 |
|
|
Sep22 |
220127 |
4070 |
4070 |
4070 |
4070 |
+9 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
1,085,448 |
3,127,056 |
-106,691 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220127 |
11778 |
12106 |
11752 |
12059 |
+79 |
47,748 |
183,668 |
-824 |
|
|
Jun22 |
220127 |
11640 |
11918 |
11640 |
11884 |
+81 |
8 |
12,562 |
+6 |
|
|
Sep22 |
220127 |
11854 |
11854 |
11854 |
11854 |
+81 |
2 |
12 |
+0 |
|
| Total Volume and Open Interest |
47,758 |
196,242 |
-818 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220127 |
7349.50 |
7537.00 |
7263.50 |
7488.50 |
+68.00 |
134,843 |
607,268 |
-461 |
|
|
Jun22 |
220127 |
7225.00 |
7425.50 |
7215.00 |
7425.50 |
+69.00 |
7 |
236 |
+0 |
|
|
Sep22 |
220127 |
7374.50 |
7374.50 |
7374.50 |
7374.50 |
+69.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
134,850 |
607,639 |
-461 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220127 |
6931.0 |
6986.0 |
6657.0 |
6709.0 |
-168.0 |
69,365 |
255,554 |
+8,868 |
|
|
Jun22 |
220127 |
6691.0 |
6691.0 |
6691.0 |
6691.0 |
-168.0 |
0 |
1 |
+0 |
|
|
Sep22 |
220127 |
6625.0 |
6625.0 |
6625.0 |
6625.0 |
-168.0 |
|
|
|
|
| Total Volume and Open Interest |
69,367 |
255,695 |
+8,868 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220127 |
26110.00 |
27020.00 |
26095.00 |
26831.00 |
+262.00 |
30,379 |
85,400 |
-1,729 |
|
|
Jun22 |
220127 |
26320.00 |
26385.00 |
25550.00 |
26251.00 |
+259.00 |
113 |
796 |
+41 |
|
|
Sep22 |
220127 |
26109.00 |
26109.00 |
26109.00 |
26109.00 |
+259.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
30,492 |
86,201 |
-1,688 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220127 |
361.95 |
362.45 |
347.45 |
347.45 |
-13.25 |
446,819 |
277,119 |
+11,696 |
|
|
Jun22 |
220127 |
362.30 |
362.45 |
347.80 |
347.80 |
-13.10 |
468 |
10,889 |
+55 |
|
|
Sep22 |
220127 |
350.65 |
351.65 |
349.20 |
349.20 |
-14.20 |
0 |
3,695 |
+1,092 |
|
| Total Volume and Open Interest |
447,291 |
309,077 |
+12,806 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb22 |
220127 |
621.80 |
621.80 |
615.85 |
616.30 |
-3.35 |
61 |
1,580 |
+48 |
|
|
Mar22 |
220127 |
618.80 |
618.80 |
612.70 |
618.80 |
-3.35 |
|
|
|
|
|
Apr22 |
220127 |
616.30 |
616.30 |
616.30 |
616.30 |
-8.35 |
|
|
|
|
| Total Volume and Open Interest |
61 |
1,580 |
+48 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
