|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 04, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
1544.50 |
1560.25 |
1532.00 |
1553.50 |
+9.25 |
175,949 |
266,086 |
-8,299 |
Hover/Click |
May22 |
220204 |
1547.00 |
1562.00 |
1535.75 |
1557.50 |
+10.50 |
85,944 |
169,240 |
+6,013 |
Hover/Click |
Jul22 |
220204 |
1542.00 |
1557.00 |
1532.00 |
1553.50 |
+11.50 |
42,639 |
127,686 |
+2,622 |
Hover/Click |
Aug22 |
220204 |
1509.00 |
1516.75 |
1498.50 |
1515.25 |
+10.00 |
5,802 |
16,261 |
+1,098 |
Hover/Click |
Sep22 |
220204 |
1435.00 |
1443.00 |
1427.75 |
1439.50 |
+6.25 |
4,110 |
7,234 |
+605 |
Hover/Click |
Nov22 |
220204 |
1390.00 |
1400.00 |
1387.75 |
1395.75 |
+3.00 |
37,560 |
141,220 |
+2,848 |
Hover/Click |
Jan23 |
220204 |
1385.75 |
1396.00 |
1384.25 |
1392.25 |
+3.75 |
4,446 |
17,932 |
+342 |
Hover/Click |
Mar23 |
220204 |
1365.25 |
1371.25 |
1359.25 |
1367.75 |
+3.75 |
3,168 |
32,904 |
+584 |
Hover/Click |
May23 |
220204 |
1358.00 |
1361.50 |
1350.50 |
1358.50 |
+4.00 |
2,260 |
10,014 |
+803 |
Hover/Click |
Jul23 |
220204 |
1354.50 |
1359.25 |
1347.75 |
1355.75 |
+3.75 |
1,486 |
4,441 |
-226 |
Hover/Click |
Aug23 |
220204 |
1333.00 |
1340.25 |
1330.00 |
1340.25 |
+3.00 |
7 |
68 |
+0 |
Hover/Click |
Sep23 |
220204 |
1294.00 |
1294.00 |
1294.00 |
1294.00 |
-5.25 |
40 |
272 |
+40 |
Hover/Click |
Nov23 |
220204 |
1260.00 |
1265.00 |
1256.50 |
1262.00 |
-1.75 |
499 |
9,309 |
+102 |
Hover/Click |
Jan24 |
220204 |
1262.50 |
1262.50 |
1262.50 |
1262.50 |
-1.75 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
363,957 |
802,841 |
+6,556 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
437.50 |
445.10 |
434.30 |
443.90 |
+6.80 |
77,711 |
141,833 |
-4,919 |
Hover/Click |
May22 |
220204 |
434.40 |
442.70 |
432.80 |
441.80 |
+6.70 |
36,463 |
125,932 |
+2,516 |
Hover/Click |
Jul22 |
220204 |
431.30 |
439.50 |
430.10 |
438.80 |
+6.60 |
23,436 |
71,415 |
+2,575 |
Hover/Click |
Aug22 |
220204 |
422.50 |
428.10 |
419.80 |
427.80 |
+6.10 |
6,783 |
12,402 |
+707 |
Hover/Click |
Sep22 |
220204 |
408.50 |
413.00 |
406.00 |
412.50 |
+5.20 |
4,045 |
11,031 |
+643 |
Hover/Click |
Oct22 |
220204 |
393.70 |
399.40 |
393.20 |
398.60 |
+4.20 |
3,202 |
10,786 |
+524 |
Hover/Click |
Dec22 |
220204 |
392.90 |
398.60 |
392.20 |
397.40 |
+3.90 |
11,822 |
34,280 |
+1,129 |
Hover/Click |
Jan23 |
220204 |
389.20 |
394.60 |
388.50 |
393.20 |
+3.40 |
731 |
3,088 |
+129 |
Hover/Click |
Mar23 |
220204 |
378.50 |
384.50 |
378.50 |
382.40 |
+1.80 |
394 |
3,453 |
+61 |
Hover/Click |
May23 |
220204 |
373.30 |
377.90 |
372.10 |
375.40 |
+0.70 |
50 |
1,560 |
+2 |
Hover/Click |
Total Volume and Open Interest |
165,105 |
419,562 |
+3,584 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
65.68 |
66.55 |
65.05 |
65.36 |
-0.39 |
57,837 |
132,801 |
-4,667 |
Hover/Click |
May22 |
220204 |
65.60 |
66.50 |
65.08 |
65.40 |
-0.34 |
40,924 |
113,216 |
+1,962 |
Hover/Click |
Jul22 |
220204 |
65.21 |
65.99 |
64.68 |
65.01 |
-0.30 |
22,096 |
82,271 |
+207 |
Hover/Click |
Aug22 |
220204 |
64.20 |
65.01 |
63.78 |
64.11 |
-0.27 |
6,282 |
22,651 |
+1,460 |
Hover/Click |
Sep22 |
220204 |
63.79 |
64.03 |
62.84 |
63.17 |
-0.27 |
3,855 |
13,397 |
+701 |
Hover/Click |
Oct22 |
220204 |
62.79 |
63.13 |
61.99 |
62.28 |
-0.31 |
3,085 |
15,882 |
+898 |
Hover/Click |
Dec22 |
220204 |
62.13 |
62.84 |
61.65 |
61.92 |
-0.35 |
6,457 |
48,839 |
+458 |
Hover/Click |
Jan23 |
220204 |
62.22 |
62.50 |
61.34 |
61.61 |
-0.38 |
296 |
2,177 |
+180 |
Hover/Click |
Mar23 |
220204 |
61.78 |
62.12 |
60.97 |
61.23 |
-0.40 |
181 |
2,911 |
+16 |
Hover/Click |
May23 |
220204 |
60.72 |
61.49 |
60.58 |
60.93 |
-0.41 |
67 |
1,221 |
+13 |
Hover/Click |
Total Volume and Open Interest |
141,277 |
440,949 |
+1,303 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar22 |
220204 |
1024.1 |
1027.0 |
1014.0 |
1017.0 |
-7.1 |
7,521 |
38,705 |
-2,605 |
Hover/Click |
May22 |
220204 |
1009.0 |
1012.9 |
1000.0 |
1002.0 |
-8.2 |
8,371 |
60,973 |
+307 |
Hover/Click |
Jul22 |
220204 |
982.4 |
985.0 |
975.0 |
976.4 |
-5.7 |
1,261 |
32,130 |
+281 |
Hover/Click |
Nov22 |
220204 |
837.9 |
841.5 |
834.7 |
834.7 |
-3.2 |
2,291 |
33,300 |
+807 |
Hover/Click |
Jan23 |
220204 |
838.0 |
838.5 |
832.1 |
832.1 |
-3.7 |
27 |
3,442 |
+15 |
Hover/Click |
Total Volume and Open Interest |
19,487 |
168,693 |
-1,184 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
618.50 |
623.25 |
613.25 |
620.50 |
+3.75 |
275,662 |
557,025 |
-25,097 |
Hover/Click |
May22 |
220204 |
618.75 |
623.75 |
614.75 |
621.75 |
+4.50 |
143,508 |
368,880 |
+11,042 |
Hover/Click |
Jul22 |
220204 |
615.00 |
619.75 |
612.00 |
618.50 |
+5.50 |
61,085 |
239,394 |
+2,832 |
Hover/Click |
Sep22 |
220204 |
580.50 |
586.50 |
578.50 |
586.00 |
+6.25 |
15,178 |
97,840 |
+1,053 |
Hover/Click |
Dec22 |
220204 |
568.75 |
574.25 |
566.75 |
573.75 |
+5.50 |
37,226 |
246,258 |
+1,499 |
Hover/Click |
Mar23 |
220204 |
576.75 |
581.25 |
574.00 |
580.75 |
+5.25 |
2,175 |
16,109 |
-73 |
Hover/Click |
May23 |
220204 |
579.50 |
583.75 |
576.75 |
583.50 |
+5.25 |
116 |
1,944 |
+16 |
Hover/Click |
Jul23 |
220204 |
579.50 |
583.50 |
576.50 |
583.00 |
+5.00 |
368 |
8,948 |
-35 |
Hover/Click |
Sep23 |
220204 |
548.75 |
550.00 |
545.75 |
549.50 |
+3.00 |
82 |
735 |
+0 |
Hover/Click |
Dec23 |
220204 |
543.50 |
545.50 |
539.75 |
543.50 |
+2.00 |
880 |
21,496 |
+88 |
Hover/Click |
Total Volume and Open Interest |
536,341 |
1,560,323 |
-8,636 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
754.75 |
767.25 |
748.25 |
763.25 |
+11.50 |
67,578 |
154,291 |
-2,696 |
Hover/Click |
May22 |
220204 |
761.00 |
773.50 |
755.25 |
770.00 |
+11.75 |
25,145 |
71,617 |
+3,533 |
Hover/Click |
Jul22 |
220204 |
757.25 |
766.00 |
750.25 |
761.75 |
+9.50 |
14,368 |
80,036 |
+521 |
Hover/Click |
Sep22 |
220204 |
757.00 |
767.00 |
752.00 |
763.00 |
+9.50 |
3,903 |
25,556 |
+508 |
Hover/Click |
Dec22 |
220204 |
761.75 |
771.50 |
756.75 |
767.50 |
+9.25 |
3,807 |
47,325 |
-94 |
Hover/Click |
Mar23 |
220204 |
766.50 |
775.25 |
761.50 |
771.75 |
+8.75 |
574 |
7,436 |
+12 |
Hover/Click |
Total Volume and Open Interest |
115,636 |
392,996 |
+1,834 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220204 |
771.00 |
788.50 |
769.25 |
785.75 |
+16.75 |
26,659 |
84,561 |
-3,572 |
Hover/Click |
May22 |
220204 |
774.75 |
792.25 |
773.25 |
789.50 |
+16.75 |
12,794 |
47,220 |
+1,539 |
Hover/Click |
Jul22 |
220204 |
776.50 |
793.25 |
775.50 |
790.75 |
+16.00 |
5,670 |
45,168 |
+355 |
Hover/Click |
Sep22 |
220204 |
780.75 |
796.50 |
780.25 |
794.50 |
+15.50 |
1,346 |
18,290 |
+327 |
Hover/Click |
Dec22 |
220204 |
788.00 |
804.00 |
788.00 |
802.25 |
+14.75 |
1,013 |
18,210 |
+33 |
Hover/Click |
Mar23 |
220204 |
805.25 |
805.25 |
805.25 |
805.25 |
+14.25 |
109 |
1,274 |
+14 |
Hover/Click |
May23 |
220204 |
799.00 |
799.00 |
799.00 |
799.00 |
+14.25 |
121 |
536 |
+56 |
Hover/Click |
Total Volume and Open Interest |
47,724 |
217,270 |
-1,243 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220204 |
903.75 |
915.75 |
901.00 |
913.00 |
+12.25 |
2,940 |
30,021 |
-152 |
Hover/Click |
May22 |
220204 |
901.00 |
912.50 |
898.50 |
910.50 |
+12.00 |
2,151 |
19,127 |
+684 |
Hover/Click |
Jul22 |
220204 |
902.75 |
904.75 |
892.50 |
902.75 |
+10.50 |
741 |
7,736 |
+131 |
Hover/Click |
Sep22 |
220204 |
873.75 |
882.75 |
872.00 |
881.25 |
+9.00 |
348 |
9,298 |
-70 |
Hover/Click |
Dec22 |
220204 |
868.25 |
877.25 |
864.50 |
875.00 |
+9.25 |
187 |
2,236 |
-86 |
Hover/Click |
Mar23 |
220204 |
868.50 |
868.50 |
868.50 |
868.50 |
+8.00 |
2 |
26 |
+1 |
Hover/Click |
Total Volume and Open Interest |
6,369 |
68,470 |
+508 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
728.00 |
735.50 |
725.25 |
731.00 |
+2.75 |
393 |
2,004 |
-7 |
Hover/Click |
May22 |
220204 |
690.25 |
690.75 |
679.75 |
688.00 |
-4.00 |
122 |
932 |
+22 |
Hover/Click |
Jul22 |
220204 |
611.00 |
618.25 |
611.00 |
618.25 |
-5.75 |
35 |
271 |
+10 |
Hover/Click |
Sep22 |
220204 |
544.00 |
544.00 |
535.75 |
535.75 |
-8.25 |
6 |
292 |
+4 |
Hover/Click |
Total Volume and Open Interest |
559 |
3,792 |
+27 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
15.40 |
15.49 |
15.17 |
15.27 |
-0.10 |
934 |
7,033 |
+74 |
Hover/Click |
May22 |
220204 |
15.63 |
15.67 |
15.44 |
15.52 |
-0.10 |
335 |
1,181 |
+188 |
Hover/Click |
Jul22 |
220204 |
15.65 |
15.73 |
15.56 |
15.64 |
-0.09 |
50 |
173 |
+18 |
Hover/Click |
Sep22 |
220204 |
14.71 |
14.85 |
14.64 |
14.71 |
+0.02 |
87 |
433 |
+69 |
Hover/Click |
Total Volume and Open Interest |
1,406 |
8,820 |
+349 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb22 |
220204 |
141.580 |
142.080 |
141.200 |
142.050 |
+0.450 |
11,012 |
23,122 |
-1,494 |
Hover/Click |
Apr22 |
220204 |
146.500 |
147.000 |
146.100 |
146.880 |
+0.130 |
31,823 |
141,953 |
+1,657 |
Hover/Click |
Jun22 |
220204 |
141.330 |
141.685 |
140.935 |
141.380 |
-0.155 |
18,668 |
84,895 |
+3,526 |
Hover/Click |
Aug22 |
220204 |
139.700 |
140.185 |
139.685 |
140.050 |
+0.170 |
12,541 |
52,920 |
+2,030 |
Hover/Click |
Oct22 |
220204 |
144.350 |
144.850 |
144.250 |
144.700 |
+0.265 |
4,676 |
23,398 |
+873 |
Hover/Click |
Dec22 |
220204 |
148.100 |
148.650 |
148.080 |
148.535 |
+0.335 |
2,105 |
10,011 |
+209 |
Hover/Click |
Total Volume and Open Interest |
81,903 |
341,560 |
+7,305 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
166.350 |
167.185 |
165.735 |
166.100 |
-0.635 |
8,092 |
20,129 |
-626 |
Hover/Click |
Apr22 |
220204 |
171.380 |
172.185 |
170.880 |
171.435 |
-0.365 |
3,568 |
9,184 |
+175 |
Hover/Click |
May22 |
220204 |
175.400 |
175.985 |
174.800 |
175.350 |
-0.280 |
2,592 |
6,924 |
+89 |
Hover/Click |
Aug22 |
220204 |
184.850 |
185.400 |
184.500 |
184.935 |
-0.195 |
1,600 |
7,667 |
+268 |
Hover/Click |
Sep22 |
220204 |
186.685 |
187.150 |
186.450 |
186.700 |
-0.180 |
757 |
2,146 |
+235 |
Hover/Click |
Oct22 |
220204 |
187.350 |
188.000 |
187.350 |
187.630 |
-0.055 |
329 |
1,075 |
+53 |
Hover/Click |
Nov22 |
220204 |
188.000 |
188.000 |
187.550 |
187.880 |
+0.180 |
219 |
608 |
+32 |
Hover/Click |
Total Volume and Open Interest |
17,219 |
47,824 |
+256 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb22 |
220204 |
86.500 |
87.880 |
86.300 |
87.030 |
+0.580 |
8,602 |
19,964 |
-2,535 |
Hover/Click |
Apr22 |
220204 |
98.180 |
100.680 |
97.900 |
100.080 |
+1.700 |
20,005 |
107,278 |
+1,640 |
Hover/Click |
May22 |
220204 |
102.200 |
104.080 |
102.100 |
103.680 |
+1.480 |
87 |
2,007 |
+22 |
|
Jun22 |
220204 |
108.180 |
109.730 |
107.800 |
109.430 |
+1.230 |
7,762 |
46,366 |
+313 |
Hover/Click |
Jul22 |
220204 |
108.100 |
109.350 |
107.800 |
109.150 |
+1.020 |
2,213 |
19,623 |
-56 |
Hover/Click |
Aug22 |
220204 |
106.700 |
107.650 |
106.250 |
107.450 |
+0.770 |
3,299 |
29,695 |
+717 |
Hover/Click |
Oct22 |
220204 |
89.580 |
90.430 |
89.430 |
90.350 |
+0.770 |
2,097 |
21,163 |
+701 |
Hover/Click |
Dec22 |
220204 |
80.730 |
81.550 |
80.730 |
81.450 |
+0.850 |
694 |
9,689 |
+230 |
Hover/Click |
Total Volume and Open Interest |
44,925 |
259,794 |
+1,118 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb22 |
220204 |
20.49 |
20.73 |
20.47 |
20.70 |
+0.25 |
177 |
4,480 |
+25 |
Hover/Click |
Mar22 |
220204 |
21.27 |
21.73 |
21.25 |
21.66 |
+0.35 |
258 |
4,660 |
+56 |
Hover/Click |
Apr22 |
220204 |
21.33 |
21.86 |
21.33 |
21.80 |
+0.41 |
66 |
3,329 |
-1 |
Hover/Click |
May22 |
220204 |
21.34 |
21.70 |
21.34 |
21.52 |
+0.22 |
23 |
2,821 |
+2 |
Hover/Click |
Jun22 |
220204 |
21.26 |
21.56 |
21.26 |
21.56 |
+0.34 |
8 |
2,524 |
-4 |
Hover/Click |
Jul22 |
220204 |
21.35 |
21.46 |
21.30 |
21.42 |
+0.20 |
1 |
1,866 |
+1 |
Hover/Click |
Aug22 |
220204 |
21.18 |
21.44 |
21.18 |
21.35 |
+0.14 |
1 |
1,787 |
+0 |
Hover/Click |
Sep22 |
220204 |
20.99 |
21.25 |
20.99 |
21.25 |
+0.36 |
1 |
1,659 |
+1 |
Hover/Click |
Oct22 |
220204 |
20.72 |
20.92 |
20.72 |
20.92 |
+0.30 |
0 |
1,259 |
+0 |
Hover/Click |
Nov22 |
220204 |
20.42 |
20.55 |
20.42 |
20.54 |
+0.17 |
1 |
1,117 |
+0 |
Hover/Click |
Dec22 |
220204 |
20.00 |
20.10 |
20.00 |
20.10 |
+0.11 |
4 |
1,200 |
+0 |
Hover/Click |
Jan23 |
220204 |
19.50 |
19.65 |
19.50 |
19.65 |
+0.15 |
5 |
395 |
+0 |
Hover/Click |
Feb23 |
220204 |
19.24 |
19.33 |
19.24 |
19.33 |
+0.09 |
2 |
258 |
+0 |
Hover/Click |
Total Volume and Open Interest |
549 |
27,803 |
+80 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220204 |
2648 |
2678 |
2646 |
2668 |
+34 |
23,079 |
60,064 |
-4,855 |
Hover/Click |
May22 |
220204 |
2705 |
2732 |
2703 |
2724 |
+34 |
24,957 |
62,622 |
+2,215 |
Hover/Click |
Jul22 |
220204 |
2725 |
2754 |
2725 |
2747 |
+30 |
10,566 |
39,691 |
+1,447 |
Hover/Click |
Sep22 |
220204 |
2736 |
2750 |
2731 |
2744 |
+24 |
4,819 |
24,494 |
+977 |
Hover/Click |
Dec22 |
220204 |
2725 |
2733 |
2718 |
2726 |
+18 |
2,999 |
27,898 |
+1,421 |
Hover/Click |
Mar23 |
220204 |
2695 |
2703 |
2688 |
2695 |
+14 |
1,937 |
18,541 |
+878 |
Hover/Click |
May23 |
220204 |
2680 |
2685 |
2672 |
2677 |
+11 |
342 |
7,047 |
+144 |
Hover/Click |
Total Volume and Open Interest |
68,724 |
242,664 |
+2,213 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220204 |
244.05 |
244.40 |
238.10 |
241.85 |
-2.05 |
17,511 |
92,874 |
-1,762 |
Hover/Click |
May22 |
220204 |
244.60 |
244.90 |
238.85 |
242.45 |
-2.05 |
14,326 |
82,164 |
+2,070 |
Hover/Click |
Jul22 |
220204 |
243.75 |
243.95 |
237.95 |
241.45 |
-2.15 |
7,115 |
33,564 |
+266 |
Hover/Click |
Sep22 |
220204 |
242.00 |
242.75 |
236.70 |
240.15 |
-2.20 |
4,264 |
26,969 |
+766 |
Hover/Click |
Dec22 |
220204 |
240.50 |
240.50 |
234.35 |
237.85 |
-2.15 |
2,880 |
21,975 |
+444 |
Hover/Click |
Mar23 |
220204 |
237.40 |
238.35 |
234.05 |
235.80 |
-2.25 |
682 |
8,304 |
+55 |
Hover/Click |
Total Volume and Open Interest |
47,223 |
276,702 |
+1,837 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar22 |
220204 |
145.00 |
145.20 |
138.00 |
138.90 |
-6.20 |
967 |
8,785 |
-276 |
Hover/Click |
May22 |
220204 |
145.00 |
145.00 |
138.55 |
139.65 |
-4.85 |
492 |
3,498 |
+212 |
Hover/Click |
Jul22 |
220204 |
142.10 |
142.10 |
138.00 |
139.25 |
-3.00 |
17 |
660 |
+1 |
Hover/Click |
Sep22 |
220204 |
139.00 |
139.50 |
139.00 |
139.50 |
-2.50 |
0 |
38 |
+0 |
Hover/Click |
Nov22 |
220204 |
141.05 |
141.55 |
141.05 |
141.55 |
-1.55 |
0 |
20 |
+0 |
Hover/Click |
Jan23 |
220204 |
143.00 |
143.50 |
143.00 |
143.50 |
-1.10 |
1 |
7 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,477 |
13,008 |
-62 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
220204 |
18.01 |
18.30 |
17.98 |
18.23 |
+0.24 |
82,936 |
295,503 |
-3,780 |
Hover/Click |
May22 |
220204 |
17.76 |
17.97 |
17.67 |
17.79 |
+0.09 |
50,248 |
193,995 |
+8,811 |
Hover/Click |
Jul22 |
220204 |
17.62 |
17.79 |
17.50 |
17.59 |
+0.04 |
20,154 |
134,589 |
+985 |
Hover/Click |
Oct22 |
220204 |
17.67 |
17.87 |
17.59 |
17.65 |
+0.01 |
13,635 |
114,210 |
+866 |
Hover/Click |
Mar23 |
220204 |
17.95 |
18.13 |
17.85 |
17.88 |
-0.04 |
5,481 |
66,594 |
-122 |
Hover/Click |
May23 |
220204 |
17.33 |
17.48 |
17.22 |
17.25 |
-0.06 |
1,268 |
31,420 |
-44 |
Hover/Click |
Jul23 |
220204 |
16.85 |
17.00 |
16.77 |
16.79 |
-0.09 |
964 |
29,312 |
+326 |
Hover/Click |
Oct23 |
220204 |
16.56 |
16.68 |
16.50 |
16.50 |
-0.10 |
461 |
22,211 |
-72 |
Hover/Click |
Total Volume and Open Interest |
175,360 |
904,027 |
+6,992 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
220204 |
1757 |
1779 |
1755 |
1768 |
+14 |
4,821 |
44,628 |
-998 |
Hover/Click |
May22 |
220204 |
1798 |
1824 |
1796 |
1816 |
+19 |
7,045 |
43,264 |
+717 |
Hover/Click |
Jul22 |
220204 |
1814 |
1839 |
1812 |
1832 |
+19 |
2,481 |
42,350 |
-94 |
Hover/Click |
Sep22 |
220204 |
1804 |
1828 |
1803 |
1821 |
+16 |
2,192 |
45,728 |
+449 |
Hover/Click |
Dec22 |
220204 |
1795 |
1815 |
1793 |
1807 |
+12 |
1,906 |
52,287 |
-153 |
Hover/Click |
Mar23 |
220204 |
1779 |
1797 |
1779 |
1788 |
+9 |
2,118 |
29,173 |
-100 |
Hover/Click |
May23 |
220204 |
1778 |
1790 |
1778 |
1780 |
+8 |
267 |
8,706 |
+118 |
Hover/Click |
Total Volume and Open Interest |
21,060 |
276,511 |
-50 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar22 |
220204 |
495.00 |
500.50 |
494.00 |
498.50 |
+6.00 |
6,343 |
20,133 |
-438 |
Hover/Click |
May22 |
220204 |
485.40 |
490.00 |
484.50 |
488.00 |
+5.00 |
4,119 |
19,913 |
+77 |
Hover/Click |
Aug22 |
220204 |
478.70 |
482.20 |
476.60 |
479.20 |
+2.40 |
913 |
11,840 |
+114 |
Hover/Click |
Oct22 |
220204 |
473.80 |
475.60 |
470.20 |
472.90 |
+2.30 |
167 |
7,221 |
-54 |
Hover/Click |
Dec22 |
220204 |
476.20 |
477.40 |
473.00 |
475.00 |
+1.60 |
137 |
2,889 |
+92 |
Hover/Click |
Total Volume and Open Interest |
11,869 |
64,313 |
-98 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
220204 |
127.70 |
128.83 |
125.70 |
126.74 |
-0.88 |
15,461 |
88,238 |
-3,864 |
Hover/Click |
May22 |
220204 |
124.67 |
125.83 |
123.00 |
123.99 |
-0.74 |
11,119 |
76,830 |
+2,451 |
Hover/Click |
Jul22 |
220204 |
121.59 |
122.55 |
120.00 |
120.96 |
-0.62 |
3,667 |
43,374 |
+259 |
Hover/Click |
Oct22 |
220204 |
108.46 |
108.46 |
108.46 |
108.46 |
-0.62 |
1 |
47 |
+1 |
Hover/Click |
Dec22 |
220204 |
103.65 |
104.00 |
103.00 |
103.81 |
-0.07 |
3,666 |
40,296 |
+1,130 |
Hover/Click |
Mar23 |
220204 |
101.19 |
101.20 |
100.20 |
101.15 |
+0.06 |
835 |
4,403 |
+360 |
Hover/Click |
Total Volume and Open Interest |
35,204 |
261,598 |
+696 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
1069.9 |
1069.9 |
1069.9 |
1069.9 |
+45.0 |
281 |
1,434 |
-20 |
|
May22 |
220204 |
1010.7 |
1010.7 |
1010.7 |
1010.7 |
+45.0 |
59 |
627 |
+1 |
|
Jul22 |
220204 |
977.5 |
977.5 |
977.5 |
977.5 |
+45.0 |
16 |
180 |
+4 |
|
Sep22 |
220204 |
940.0 |
940.0 |
940.0 |
940.0 |
+45.0 |
5 |
86 |
+0 |
|
Nov22 |
220204 |
909.0 |
909.0 |
909.0 |
909.0 |
+45.0 |
2 |
32 |
+2 |
|
Jan23 |
220204 |
909.0 |
909.0 |
909.0 |
909.0 |
+45.0 |
|
|
|
|
Mar23 |
220204 |
903.0 |
903.0 |
903.0 |
903.0 |
+45.0 |
|
|
|
|
Total Volume and Open Interest |
363 |
2,359 |
-13 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar22 |
220204 |
90.19 |
93.17 |
90.07 |
92.31 |
+2.04 |
456,863 |
361,567 |
-11,094 |
Hover/Click |
Apr22 |
220204 |
88.33 |
90.98 |
88.18 |
90.33 |
+1.88 |
189,902 |
240,607 |
+6,380 |
Hover/Click |
May22 |
220204 |
86.77 |
89.31 |
86.75 |
88.78 |
+1.78 |
111,506 |
147,505 |
+15,861 |
Hover/Click |
Jun22 |
220204 |
85.42 |
87.81 |
85.38 |
87.36 |
+1.69 |
99,010 |
180,836 |
-3,465 |
Hover/Click |
Jul22 |
220204 |
84.27 |
86.46 |
84.18 |
86.06 |
+1.59 |
34,627 |
83,712 |
+1,636 |
Hover/Click |
Aug22 |
220204 |
83.09 |
85.25 |
83.06 |
84.87 |
+1.49 |
16,392 |
72,687 |
+1,752 |
Hover/Click |
Sep22 |
220204 |
82.17 |
84.14 |
82.09 |
83.79 |
+1.39 |
21,666 |
84,811 |
+1,429 |
Hover/Click |
Oct22 |
220204 |
81.23 |
83.12 |
81.23 |
82.80 |
+1.30 |
9,665 |
54,671 |
+1,695 |
Hover/Click |
Nov22 |
220204 |
80.63 |
82.13 |
80.60 |
81.90 |
+1.22 |
7,710 |
55,842 |
-394 |
Hover/Click |
Dec22 |
220204 |
79.51 |
81.35 |
79.46 |
81.04 |
+1.14 |
59,290 |
247,010 |
+7,039 |
Hover/Click |
Jan23 |
220204 |
78.75 |
80.45 |
78.72 |
80.20 |
+1.06 |
2,613 |
43,964 |
+48 |
Hover/Click |
Feb23 |
220204 |
78.42 |
79.66 |
78.42 |
79.41 |
+1.00 |
3,998 |
35,033 |
+12 |
Hover/Click |
Mar23 |
220204 |
78.76 |
78.76 |
78.58 |
78.68 |
+0.94 |
5,840 |
36,001 |
+361 |
Hover/Click |
Apr23 |
220204 |
77.99 |
77.99 |
77.99 |
77.99 |
+0.88 |
1,571 |
25,284 |
+581 |
Hover/Click |
May23 |
220204 |
77.34 |
77.35 |
77.34 |
77.35 |
+0.83 |
1,494 |
22,266 |
+405 |
Hover/Click |
Jun23 |
220204 |
75.98 |
77.05 |
75.83 |
76.77 |
+0.79 |
11,588 |
94,068 |
+1,677 |
Hover/Click |
Total Volume and Open Interest |
1,056,781 |
2,118,240 |
+24,505 |
|
e-miNY Crude Oil(NYM) |
Mar22 |
220204 |
90.275 |
93.175 |
90.075 |
92.300 |
+2.025 |
22,362 |
1,685 |
-111 |
|
Apr22 |
220204 |
88.350 |
91.000 |
88.225 |
90.325 |
+1.875 |
1,550 |
1,957 |
+124 |
|
May22 |
220204 |
86.825 |
89.325 |
86.825 |
88.775 |
+1.775 |
123 |
98 |
+15 |
|
Jun22 |
220204 |
85.775 |
87.700 |
85.300 |
87.350 |
+1.675 |
25 |
176 |
+5 |
|
Jul22 |
220204 |
86.250 |
86.250 |
86.050 |
86.050 |
+1.575 |
13 |
28 |
+0 |
|
Aug22 |
220204 |
83.625 |
84.875 |
83.625 |
84.875 |
+1.500 |
5 |
7 |
+2 |
|
Sep22 |
220204 |
83.350 |
83.950 |
83.350 |
83.800 |
+1.400 |
0 |
17 |
+0 |
|
Oct22 |
220204 |
82.800 |
82.800 |
82.800 |
82.800 |
+1.300 |
0 |
10 |
+0 |
|
Nov22 |
220204 |
81.900 |
81.900 |
81.900 |
81.900 |
+1.225 |
2 |
12 |
+0 |
|
Dec22 |
220204 |
80.850 |
81.200 |
80.850 |
81.050 |
+1.150 |
9 |
217 |
+3 |
|
Total Volume and Open Interest |
24,096 |
4,293 |
+45 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar22 |
220204 |
282.72 |
290.65 |
282.47 |
287.51 |
+3.56 |
68,522 |
100,895 |
-2,407 |
Hover/Click |
Apr22 |
220204 |
271.41 |
278.55 |
271.12 |
276.01 |
+3.97 |
42,819 |
60,566 |
+1,614 |
Hover/Click |
May22 |
220204 |
264.28 |
270.89 |
264.28 |
269.15 |
+3.97 |
25,385 |
33,802 |
+869 |
Hover/Click |
Jun22 |
220204 |
260.46 |
266.00 |
260.46 |
264.70 |
+3.54 |
20,260 |
42,119 |
-691 |
Hover/Click |
Jul22 |
220204 |
258.97 |
262.96 |
258.07 |
261.86 |
+3.14 |
7,088 |
16,063 |
-483 |
Hover/Click |
Aug22 |
220204 |
256.45 |
261.00 |
256.45 |
260.14 |
+2.88 |
6,253 |
12,070 |
-675 |
Hover/Click |
Sep22 |
220204 |
259.73 |
260.31 |
258.66 |
259.42 |
+2.82 |
4,889 |
15,478 |
-577 |
Hover/Click |
Oct22 |
220204 |
259.03 |
259.55 |
257.60 |
258.66 |
+2.73 |
4,140 |
8,285 |
+1,400 |
Hover/Click |
Nov22 |
220204 |
257.42 |
258.21 |
256.30 |
257.56 |
+2.60 |
2,327 |
7,556 |
+1,071 |
Hover/Click |
Dec22 |
220204 |
253.05 |
256.91 |
253.05 |
256.15 |
+2.50 |
3,152 |
23,995 |
-481 |
Hover/Click |
Jan23 |
220204 |
254.68 |
255.39 |
254.02 |
254.76 |
+2.44 |
1,324 |
5,419 |
+127 |
Hover/Click |
Feb23 |
220204 |
253.00 |
253.00 |
252.00 |
252.80 |
+2.27 |
111 |
1,506 |
-9 |
Hover/Click |
Mar23 |
220204 |
251.50 |
251.50 |
250.45 |
250.55 |
+2.06 |
141 |
2,675 |
+11 |
Hover/Click |
Apr23 |
220204 |
248.50 |
248.50 |
247.97 |
247.97 |
+1.91 |
31 |
1,648 |
+0 |
Hover/Click |
Total Volume and Open Interest |
186,836 |
346,386 |
-166 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar22 |
220204 |
263.80 |
270.24 |
263.62 |
267.85 |
+3.58 |
72,685 |
117,824 |
-2,133 |
Hover/Click |
Apr22 |
220204 |
273.59 |
279.51 |
273.30 |
277.97 |
+4.30 |
64,263 |
70,732 |
-1,318 |
Hover/Click |
May22 |
220204 |
271.50 |
276.82 |
271.50 |
275.44 |
+4.26 |
27,149 |
41,399 |
+1,224 |
Hover/Click |
Jun22 |
220204 |
267.84 |
272.65 |
267.84 |
271.36 |
+4.14 |
25,883 |
36,381 |
+510 |
Hover/Click |
Jul22 |
220204 |
264.28 |
267.91 |
264.11 |
267.03 |
+3.98 |
7,733 |
16,434 |
+273 |
Hover/Click |
Aug22 |
220204 |
258.21 |
263.30 |
258.21 |
262.27 |
+3.78 |
6,366 |
12,144 |
+766 |
Hover/Click |
Sep22 |
220204 |
252.95 |
257.66 |
252.95 |
256.92 |
+3.66 |
9,172 |
22,656 |
-212 |
Hover/Click |
Oct22 |
220204 |
241.03 |
241.07 |
239.83 |
240.61 |
+3.54 |
3,196 |
6,643 |
-97 |
Hover/Click |
Nov22 |
220204 |
233.82 |
235.30 |
233.82 |
235.05 |
+3.38 |
3,517 |
5,698 |
+783 |
Hover/Click |
Dec22 |
220204 |
228.92 |
231.48 |
228.92 |
230.80 |
+3.16 |
5,762 |
28,432 |
+519 |
Hover/Click |
Total Volume and Open Interest |
226,882 |
367,627 |
+631 |
|
e-miNY RBOB Gasoline(NYM) |
Mar22 |
220204 |
267.85 |
267.85 |
267.85 |
267.85 |
+3.58 |
0 |
2 |
+0 |
|
Apr22 |
220204 |
277.97 |
277.97 |
277.97 |
277.97 |
+4.30 |
|
|
|
|
May22 |
220204 |
275.44 |
275.44 |
275.44 |
275.44 |
+4.26 |
|
|
|
|
Jun22 |
220204 |
271.36 |
271.36 |
271.36 |
271.36 |
+4.14 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar22 |
220204 |
4.929 |
5.087 |
4.487 |
4.572 |
-0.316 |
305,898 |
257,935 |
-5,418 |
Hover/Click |
Apr22 |
220204 |
4.750 |
4.861 |
4.410 |
4.492 |
-0.228 |
164,665 |
91,822 |
-1,267 |
Hover/Click |
May22 |
220204 |
4.752 |
4.862 |
4.429 |
4.511 |
-0.214 |
103,979 |
140,938 |
+12,425 |
Hover/Click |
Jun22 |
220204 |
4.795 |
4.896 |
4.473 |
4.554 |
-0.208 |
46,775 |
65,992 |
+149 |
Hover/Click |
Jul22 |
220204 |
4.850 |
4.936 |
4.525 |
4.606 |
-0.204 |
42,108 |
66,612 |
-1,721 |
Hover/Click |
Aug22 |
220204 |
4.841 |
4.942 |
4.534 |
4.617 |
-0.198 |
20,084 |
41,478 |
-202 |
Hover/Click |
Sep22 |
220204 |
4.825 |
4.920 |
4.512 |
4.598 |
-0.196 |
15,951 |
53,746 |
+944 |
Hover/Click |
Oct22 |
220204 |
4.845 |
4.948 |
4.536 |
4.620 |
-0.196 |
44,065 |
81,785 |
+1,759 |
Hover/Click |
Nov22 |
220204 |
4.980 |
5.022 |
4.622 |
4.705 |
-0.191 |
8,046 |
37,331 |
+720 |
Hover/Click |
Dec22 |
220204 |
5.120 |
5.176 |
4.791 |
4.873 |
-0.182 |
10,318 |
40,099 |
-56 |
Hover/Click |
Jan23 |
220204 |
5.203 |
5.274 |
4.896 |
4.980 |
-0.176 |
25,154 |
57,663 |
+1,260 |
Hover/Click |
Feb23 |
220204 |
4.975 |
5.052 |
4.755 |
4.831 |
-0.150 |
9,276 |
19,777 |
+1,634 |
Hover/Click |
Mar23 |
220204 |
4.502 |
4.558 |
4.297 |
4.375 |
-0.092 |
14,546 |
36,367 |
+1,007 |
Hover/Click |
Apr23 |
220204 |
3.439 |
3.465 |
3.365 |
3.395 |
-0.006 |
14,257 |
37,678 |
+1,650 |
Hover/Click |
May23 |
220204 |
3.358 |
3.383 |
3.300 |
3.321 |
+0.002 |
5,838 |
20,865 |
+1,122 |
Hover/Click |
Jun23 |
220204 |
3.380 |
3.415 |
3.344 |
3.358 |
+0.005 |
1,475 |
12,590 |
+243 |
Hover/Click |
Total Volume and Open Interest |
851,384 |
1,182,657 |
+19,844 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220204 |
91.30 |
93.70 |
91.20 |
93.27 |
+2.16 |
319,432 |
474,215 |
-7,881 |
Hover/Click |
May22 |
220204 |
89.86 |
92.05 |
89.77 |
91.65 |
+1.96 |
162,209 |
270,151 |
+5,261 |
Hover/Click |
Jun22 |
220204 |
88.56 |
90.61 |
88.46 |
90.22 |
+1.80 |
141,469 |
262,534 |
+10,051 |
Hover/Click |
Jul22 |
220204 |
87.46 |
89.37 |
87.43 |
89.02 |
+1.67 |
50,212 |
150,146 |
+602 |
Hover/Click |
Aug22 |
220204 |
86.52 |
88.32 |
86.49 |
88.00 |
+1.57 |
31,127 |
75,126 |
+3,756 |
Hover/Click |
Sep22 |
220204 |
85.64 |
87.36 |
85.59 |
87.05 |
+1.48 |
33,483 |
96,226 |
+1,164 |
Hover/Click |
Oct22 |
220204 |
84.80 |
86.45 |
84.80 |
86.15 |
+1.40 |
17,076 |
45,621 |
-1,351 |
Hover/Click |
Nov22 |
220204 |
84.01 |
85.60 |
84.01 |
85.31 |
+1.32 |
10,150 |
45,931 |
+467 |
Hover/Click |
Dec22 |
220204 |
83.27 |
84.84 |
83.24 |
84.52 |
+1.25 |
68,978 |
213,506 |
+2,312 |
Hover/Click |
Jan23 |
220204 |
82.91 |
83.85 |
82.91 |
83.78 |
+1.19 |
5,818 |
32,484 |
-766 |
Hover/Click |
Feb23 |
220204 |
82.40 |
83.06 |
82.40 |
83.06 |
+1.13 |
5,668 |
38,518 |
+2,073 |
Hover/Click |
Mar23 |
220204 |
82.42 |
82.42 |
82.42 |
82.42 |
+1.08 |
3,315 |
26,461 |
+183 |
Hover/Click |
Apr23 |
220204 |
81.85 |
81.85 |
81.83 |
81.83 |
+1.03 |
476 |
11,793 |
+38 |
Hover/Click |
May23 |
220204 |
81.00 |
81.26 |
81.00 |
81.26 |
+0.98 |
326 |
13,948 |
+79 |
Hover/Click |
Total Volume and Open Interest |
876,917 |
2,149,961 |
+18,488 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb22 |
220204 |
832.50 |
861.25 |
832.00 |
851.50 |
+32.75 |
25,381 |
84,764 |
-5,748 |
Hover/Click |
Mar22 |
220204 |
813.00 |
836.75 |
812.50 |
829.00 |
+28.00 |
66,765 |
177,228 |
+274 |
Hover/Click |
Apr22 |
220204 |
789.25 |
809.50 |
788.25 |
804.25 |
+25.50 |
50,462 |
94,254 |
+3,801 |
Hover/Click |
May22 |
220204 |
773.00 |
790.50 |
772.75 |
786.75 |
+23.75 |
20,288 |
58,929 |
+973 |
Hover/Click |
Jun22 |
220204 |
761.25 |
777.50 |
761.25 |
774.00 |
+22.25 |
24,247 |
93,555 |
+1,066 |
Hover/Click |
Jul22 |
220204 |
755.25 |
766.75 |
754.00 |
764.50 |
+20.75 |
6,963 |
31,150 |
+250 |
Hover/Click |
Aug22 |
220204 |
749.00 |
760.50 |
748.00 |
758.50 |
+19.50 |
4,259 |
22,910 |
+406 |
Hover/Click |
Sep22 |
220204 |
746.00 |
756.50 |
745.00 |
754.75 |
+18.50 |
5,292 |
26,884 |
+1,030 |
Hover/Click |
Oct22 |
220204 |
743.75 |
753.50 |
742.75 |
752.00 |
+18.00 |
2,846 |
20,598 |
-339 |
Hover/Click |
Nov22 |
220204 |
736.75 |
745.75 |
736.75 |
745.25 |
+17.25 |
399 |
9,926 |
+27 |
Hover/Click |
Total Volume and Open Interest |
217,866 |
760,402 |
+2,197 |
|
Ethanol(CBOT) |
Mar22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Apr22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220204 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar22 |
220204 |
90.55 |
93.16 |
90.50 |
92.31 |
+2.04 |
39,949 |
54,734 |
-827 |
Hover/Click |
Apr22 |
220204 |
88.67 |
90.99 |
88.62 |
90.33 |
+1.88 |
69,771 |
61,504 |
-3,328 |
Hover/Click |
May22 |
220204 |
87.21 |
89.26 |
87.20 |
88.78 |
+1.78 |
47,830 |
30,682 |
+1,130 |
Hover/Click |
Jun22 |
220204 |
86.06 |
87.70 |
86.04 |
87.36 |
+1.69 |
34,650 |
68,620 |
-1,334 |
Hover/Click |
Jul22 |
220204 |
84.82 |
86.41 |
84.82 |
86.06 |
+1.59 |
8,286 |
10,949 |
+787 |
Hover/Click |
Aug22 |
220204 |
83.75 |
85.05 |
83.75 |
84.87 |
+1.49 |
4,660 |
11,335 |
+1,559 |
Hover/Click |
Sep22 |
220204 |
82.72 |
84.00 |
82.72 |
83.79 |
+1.39 |
6,631 |
26,127 |
-78 |
Hover/Click |
Oct22 |
220204 |
82.72 |
82.98 |
82.72 |
82.80 |
+1.30 |
654 |
8,957 |
+32 |
Hover/Click |
Nov22 |
220204 |
80.86 |
82.07 |
80.86 |
81.90 |
+1.22 |
769 |
9,658 |
+68 |
Hover/Click |
Dec22 |
220204 |
80.14 |
81.26 |
80.08 |
81.04 |
+1.14 |
11,059 |
85,888 |
+870 |
Hover/Click |
Jan23 |
220204 |
80.20 |
80.20 |
80.20 |
80.20 |
+1.06 |
187 |
4,355 |
-2 |
Hover/Click |
Feb23 |
220204 |
79.41 |
79.41 |
79.41 |
79.41 |
+1.00 |
58 |
2,630 |
-5 |
Hover/Click |
Mar23 |
220204 |
78.68 |
78.68 |
78.68 |
78.68 |
+0.94 |
181 |
7,542 |
-1 |
Hover/Click |
Apr23 |
220204 |
77.99 |
77.99 |
77.99 |
77.99 |
+0.88 |
6 |
1,920 |
+5 |
Hover/Click |
May23 |
220204 |
77.35 |
77.35 |
77.35 |
77.35 |
+0.83 |
6 |
1,515 |
-2 |
Hover/Click |
Jun23 |
220204 |
76.82 |
77.00 |
76.44 |
76.77 |
+0.79 |
1,283 |
23,387 |
+77 |
Hover/Click |
Total Volume and Open Interest |
228,097 |
482,724 |
-831 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220204 |
95.305 |
95.695 |
95.145 |
95.480 |
+0.100 |
21,521 |
53,463 |
-1,662 |
Hover/Click |
Jun22 |
220204 |
95.250 |
95.600 |
95.100 |
95.410 |
+0.085 |
179 |
1,274 |
+24 |
Hover/Click |
Sep22 |
220204 |
95.050 |
95.435 |
95.000 |
95.255 |
+0.070 |
6 |
68 |
-2 |
Hover/Click |
Total Volume and Open Interest |
21,706 |
54,837 |
-1,640 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
71.41 |
71.53 |
70.53 |
70.76 |
-0.58 |
89,244 |
191,852 |
-3,870 |
Hover/Click |
Jun22 |
220204 |
71.52 |
71.60 |
70.61 |
70.84 |
-0.57 |
310 |
504 |
-102 |
Hover/Click |
Sep22 |
220204 |
71.39 |
71.66 |
70.74 |
70.93 |
-0.56 |
36 |
380 |
+16 |
Hover/Click |
Total Volume and Open Interest |
89,621 |
192,943 |
-3,970 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
135.95 |
136.11 |
135.01 |
135.25 |
-0.60 |
92,072 |
182,456 |
+3,524 |
Hover/Click |
Jun22 |
220204 |
135.95 |
135.99 |
134.90 |
135.14 |
-0.60 |
1,266 |
2,330 |
-385 |
Hover/Click |
Sep22 |
220204 |
135.01 |
135.81 |
134.80 |
135.01 |
-0.59 |
1,233 |
1,215 |
+1,095 |
Hover/Click |
Total Volume and Open Interest |
94,737 |
188,158 |
+4,151 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
78.88 |
78.97 |
78.19 |
78.40 |
-0.47 |
47,470 |
135,469 |
+473 |
Hover/Click |
Jun22 |
220204 |
78.88 |
78.93 |
78.18 |
78.39 |
-0.46 |
177 |
7,016 |
+26 |
Hover/Click |
Sep22 |
220204 |
78.50 |
78.85 |
78.17 |
78.35 |
-0.45 |
37 |
513 |
+2 |
Hover/Click |
Dec22 |
220204 |
78.60 |
78.79 |
78.10 |
78.30 |
-0.44 |
96 |
1,574 |
+51 |
Hover/Click |
Total Volume and Open Interest |
47,787 |
145,634 |
+552 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
86.99 |
87.15 |
86.65 |
86.79 |
-0.24 |
81,799 |
194,292 |
+2,585 |
Hover/Click |
Jun22 |
220204 |
87.12 |
87.30 |
86.83 |
86.96 |
-0.22 |
51 |
1,490 |
+19 |
Hover/Click |
Sep22 |
220204 |
87.47 |
87.56 |
87.13 |
87.25 |
-0.20 |
1 |
7 |
+1 |
Hover/Click |
Total Volume and Open Interest |
82,212 |
196,881 |
+2,446 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
108.74 |
108.87 |
108.11 |
108.15 |
-0.59 |
19,104 |
40,606 |
-257 |
Hover/Click |
Jun22 |
220204 |
109.17 |
109.22 |
108.49 |
108.53 |
-0.57 |
16 |
149 |
+12 |
Hover/Click |
Sep22 |
220204 |
109.02 |
109.67 |
109.00 |
109.02 |
-0.55 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,120 |
40,809 |
-245 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
114.49 |
114.93 |
114.20 |
114.57 |
+0.15 |
174,703 |
680,493 |
+11,250 |
Hover/Click |
Jun22 |
220204 |
114.79 |
115.25 |
114.55 |
114.91 |
+0.17 |
457 |
6,022 |
+104 |
Hover/Click |
Sep22 |
220204 |
115.48 |
115.67 |
115.03 |
115.37 |
+0.19 |
295 |
1,336 |
-172 |
Hover/Click |
Total Volume and Open Interest |
177,379 |
695,813 |
+10,382 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
483.50 |
484.00 |
478.25 |
480.88 |
-2.00 |
32,589 |
138,448 |
-2,751 |
Hover/Click |
Jun22 |
220204 |
475.13 |
475.75 |
470.38 |
473.00 |
-1.88 |
11 |
56 |
+9 |
Hover/Click |
Total Volume and Open Interest |
32,606 |
138,612 |
-2,740 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
188.10 |
188.40 |
186.00 |
186.85 |
-0.95 |
12,782 |
54,105 |
+5,095 |
Hover/Click |
Apr22 |
220204 |
185.00 |
186.70 |
184.50 |
185.25 |
-0.95 |
408 |
360 |
+243 |
|
May22 |
220204 |
183.90 |
185.20 |
183.10 |
183.90 |
-1.00 |
|
|
|
|
Jun22 |
220204 |
182.30 |
183.45 |
182.30 |
182.30 |
-0.95 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,190 |
54,465 |
+5,338 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
154~240 |
155~130 |
153~020 |
153~080 |
-1~210 |
314,272 |
1,184,975 |
-8,130 |
Hover/Click |
Jun22 |
220204 |
156~120 |
157~040 |
154~230 |
154~290 |
-1~240 |
696 |
2,799 |
+350 |
Hover/Click |
Sep22 |
220204 |
154~290 |
154~290 |
154~290 |
154~290 |
-1~240 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
314,968 |
1,187,774 |
-7,780 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
127~185 |
127~240 |
126~235 |
126~245 |
-0~280 |
1,358,564 |
3,886,674 |
-7,146 |
Hover/Click |
Jun22 |
220204 |
127~165 |
127~205 |
126~205 |
126~210 |
-0~280 |
6,704 |
41,317 |
+2,636 |
Hover/Click |
Sep22 |
220204 |
126~210 |
126~210 |
126~210 |
126~210 |
-0~280 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,365,268 |
3,927,991 |
-4,510 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
118~300 |
119~000 |
118~102 |
118~110 |
-0~204 |
776,863 |
4,017,298 |
+988 |
Hover/Click |
Jun22 |
220204 |
118~160 |
118~184 |
117~292 |
117~294 |
-0~206 |
2,362 |
4,258 |
+1,499 |
Hover/Click |
Sep22 |
220204 |
117~294 |
117~294 |
117~294 |
117~294 |
-0~206 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
779,225 |
4,021,556 |
+2,487 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
108~084 |
108~087 |
108~006 |
108~011 |
-0~081 |
345,824 |
2,280,556 |
+10,640 |
Hover/Click |
Jun22 |
220204 |
107~296 |
107~296 |
107~213 |
107~214 |
-0~084 |
145 |
414 |
+82 |
Hover/Click |
Sep22 |
220204 |
107~214 |
107~214 |
107~214 |
107~214 |
-0~084 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
345,969 |
2,280,970 |
+10,722 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
99.475 |
99.485 |
99.385 |
99.395 |
-0.085 |
133,623 |
999,625 |
-18,441 |
|
Jun22 |
220204 |
99.085 |
99.090 |
98.945 |
98.955 |
-0.135 |
142,138 |
1,011,217 |
-1,216 |
|
Sep22 |
220204 |
98.785 |
98.790 |
98.635 |
98.645 |
-0.150 |
152,586 |
814,776 |
-5,121 |
|
Dec22 |
220204 |
98.495 |
98.510 |
98.350 |
98.355 |
-0.160 |
222,822 |
1,200,082 |
+5,279 |
|
Mar23 |
220204 |
98.325 |
98.335 |
98.165 |
98.175 |
-0.170 |
107,665 |
929,024 |
-1,300 |
|
Jun23 |
220204 |
98.160 |
98.175 |
98.010 |
98.020 |
-0.165 |
138,949 |
804,756 |
-7,628 |
|
Sep23 |
220204 |
98.040 |
98.055 |
97.900 |
97.910 |
-0.150 |
103,456 |
772,341 |
+6,025 |
|
Dec23 |
220204 |
98.000 |
98.015 |
97.865 |
97.870 |
-0.140 |
139,770 |
1,235,186 |
+11,361 |
|
Mar24 |
220204 |
97.995 |
98.010 |
97.865 |
97.870 |
-0.135 |
86,407 |
530,243 |
+3,026 |
|
Jun24 |
220204 |
98.005 |
98.015 |
97.865 |
97.870 |
-0.135 |
57,329 |
454,377 |
-823 |
|
Sep24 |
220204 |
97.990 |
98.000 |
97.855 |
97.860 |
-0.135 |
55,066 |
406,007 |
+864 |
|
Dec24 |
220204 |
97.975 |
97.990 |
97.845 |
97.845 |
-0.140 |
68,326 |
636,024 |
+1,342 |
|
Mar25 |
220204 |
97.975 |
97.995 |
97.845 |
97.850 |
-0.140 |
42,390 |
291,239 |
-2,205 |
|
Jun25 |
220204 |
97.970 |
97.990 |
97.845 |
97.845 |
-0.140 |
27,164 |
154,447 |
-695 |
|
Sep25 |
220204 |
97.970 |
97.985 |
97.835 |
97.835 |
-0.140 |
30,911 |
121,339 |
-3,760 |
|
Dec25 |
220204 |
97.935 |
97.965 |
97.820 |
97.820 |
-0.135 |
29,290 |
148,614 |
-126 |
|
Mar26 |
220204 |
97.935 |
97.965 |
97.820 |
97.820 |
-0.130 |
24,080 |
83,813 |
-840 |
|
Jun26 |
220204 |
97.930 |
97.950 |
97.810 |
97.810 |
-0.125 |
16,056 |
66,967 |
-1,297 |
|
Total Volume and Open Interest |
1,659,397 |
11,124,102 |
+528 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220204 |
186~31 |
188~08 |
184~03 |
184~09 |
-3~03 |
152,518 |
1,284,097 |
-975 |
|
Jun22 |
220204 |
185~11 |
189~09 |
185~11 |
185~11 |
-3~02 |
4 |
168 |
+2 |
|
Sep22 |
220204 |
185~11 |
185~11 |
185~11 |
185~11 |
-3~02 |
|
|
|
|
Total Volume and Open Interest |
152,522 |
1,284,265 |
-973 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220204 |
142~060 |
142~165 |
140~300 |
141~000 |
-1~090 |
283,712 |
1,377,800 |
+1,672 |
|
Jun22 |
220204 |
141~135 |
141~170 |
140~010 |
140~015 |
-1~090 |
22 |
8 |
+6 |
|
Sep22 |
220204 |
140~015 |
140~015 |
140~015 |
140~015 |
-1~090 |
|
|
|
|
Total Volume and Open Interest |
283,734 |
1,377,808 |
+1,678 |
|
30 Day Federal Funds(CBOT) |
Feb22 |
220204 |
99.918 |
99.920 |
99.887 |
99.908 |
-0.010 |
10,078 |
249,210 |
-349 |
|
Mar22 |
220204 |
99.770 |
99.775 |
99.730 |
99.735 |
-0.035 |
3,726 |
83,224 |
+481 |
|
Apr22 |
220204 |
99.615 |
99.625 |
99.545 |
99.560 |
-0.055 |
35,833 |
285,994 |
+975 |
|
May22 |
220204 |
99.435 |
99.445 |
99.320 |
99.335 |
-0.100 |
28,829 |
183,336 |
-1,672 |
|
Jun22 |
220204 |
99.315 |
99.325 |
99.190 |
99.205 |
-0.110 |
7,508 |
57,251 |
+1,339 |
|
Jul22 |
220204 |
99.205 |
99.220 |
99.075 |
99.090 |
-0.120 |
48,590 |
193,553 |
-11,328 |
|
Total Volume and Open Interest |
232,726 |
1,703,841 |
-1,850 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
220203 |
150.68 |
150.77 |
150.60 |
150.66 |
-0.02 |
1,088 |
13,722 |
+112 |
Hover/Click |
Jun22 |
220203 |
150.66 |
150.66 |
150.66 |
150.66 |
-0.02 |
|
|
|
Hover/Click |
Sep22 |
220203 |
150.66 |
150.66 |
150.66 |
150.66 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,088 |
13,722 |
+112 |
|
Euro-Buxl(EUREX) |
Mar22 |
220204 |
201.52 |
202.26 |
198.74 |
199.68 |
-0.68 |
87,198 |
346,748 |
+6,027 |
|
Jun22 |
220204 |
199.68 |
199.82 |
197.30 |
197.94 |
-0.68 |
0 |
9,995 |
+0 |
|
Sep22 |
220204 |
219.68 |
219.68 |
219.68 |
219.68 |
-0.68 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
87,198 |
356,763 |
+6,027 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
220204 |
166.89 |
167.00 |
165.72 |
166.02 |
-0.88 |
759,685 |
1,510,830 |
-28,735 |
Hover/Click |
Jun22 |
220204 |
163.95 |
163.95 |
162.92 |
163.13 |
-0.86 |
2,913 |
12,605 |
+2,123 |
Hover/Click |
Sep22 |
220204 |
164.56 |
165.02 |
164.56 |
165.02 |
-0.88 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
762,598 |
1,523,438 |
-26,612 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
220204 |
131.15 |
131.15 |
130.34 |
130.56 |
-0.50 |
683,970 |
1,785,315 |
+56,650 |
Hover/Click |
Jun22 |
220204 |
130.97 |
131.00 |
130.56 |
130.67 |
-0.55 |
3,398 |
4,716 |
+3,049 |
Hover/Click |
Sep22 |
220204 |
129.06 |
129.06 |
129.06 |
129.06 |
-0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
687,368 |
1,790,031 |
+59,699 |
|
Euro-Schatz(EUREX) |
Mar22 |
220204 |
111.61 |
111.61 |
111.32 |
111.40 |
-0.15 |
352,417 |
1,422,039 |
-58,107 |
|
Jun22 |
220204 |
111.19 |
111.19 |
111.10 |
111.10 |
-0.17 |
2,601 |
4,609 |
+2,243 |
|
Sep22 |
220204 |
111.40 |
111.40 |
111.40 |
111.40 |
-0.15 |
|
|
|
|
Total Volume and Open Interest |
355,018 |
1,426,648 |
-55,864 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220204 |
100.515 |
100.515 |
100.515 |
100.515 |
-0.005 |
0 |
1,103 |
+0 |
|
Jun22 |
220204 |
100.355 |
100.370 |
100.355 |
100.370 |
-0.025 |
0 |
600 |
+0 |
|
Sep22 |
220204 |
100.140 |
100.140 |
100.140 |
100.140 |
-0.085 |
1 |
1,185 |
+0 |
|
Total Volume and Open Interest |
1 |
3,858 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220204 |
120~27 |
121~19 |
120~26 |
120~31 |
-0~10 |
260,697 |
826,087 |
+3,594 |
Hover/Click |
Jun22 |
220204 |
122~29 |
122~29 |
122~29 |
122~29 |
-0~11 |
13 |
975 |
+3 |
Hover/Click |
Total Volume and Open Interest |
260,710 |
827,064 |
+3,597 |
|
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 |
220204 |
100.515 |
100.520 |
100.485 |
100.510 |
-0.005 |
76,653 |
356,676 |
+2,037 |
|
Jun22 |
220204 |
100.385 |
100.395 |
100.330 |
100.370 |
-0.015 |
184,625 |
531,711 |
+23,947 |
|
Sep22 |
220204 |
100.185 |
100.190 |
100.110 |
100.145 |
-0.060 |
232,309 |
549,702 |
+16,658 |
|
Total Volume and Open Interest |
1,658,068 |
4,612,368 |
+57,118 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220204 |
99.90 |
99.91 |
99.89 |
99.89 |
-0.02 |
31,211 |
200,307 |
-10,107 |
|
Jun22 |
220204 |
99.64 |
99.64 |
99.59 |
99.60 |
-0.05 |
23,331 |
204,413 |
-1,211 |
|
Sep22 |
220204 |
99.19 |
99.20 |
99.14 |
99.14 |
-0.06 |
13,486 |
156,330 |
-1,569 |
|
Dec22 |
220204 |
98.80 |
98.80 |
98.72 |
98.73 |
-0.07 |
24,049 |
156,578 |
-4,088 |
|
Mar23 |
220204 |
98.44 |
98.45 |
98.35 |
98.36 |
-0.09 |
6,816 |
97,178 |
-1,905 |
|
Jun23 |
220204 |
98.18 |
98.18 |
98.07 |
98.08 |
-0.11 |
1,978 |
63,587 |
+626 |
|
Sep23 |
220204 |
98.02 |
98.02 |
97.90 |
97.91 |
-0.11 |
1,294 |
61,185 |
+165 |
|
Dec23 |
220204 |
97.92 |
97.92 |
97.81 |
97.82 |
-0.11 |
2,299 |
24,856 |
-36 |
|
Mar24 |
220204 |
97.72 |
97.73 |
97.72 |
97.73 |
-0.13 |
51 |
1,047 |
+1 |
|
Jun24 |
220204 |
97.65 |
97.65 |
97.65 |
97.65 |
-0.13 |
0 |
71 |
+0 |
|
Total Volume and Open Interest |
104,515 |
965,785 |
-18,124 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220204 |
98.12 |
98.13 |
98.01 |
98.03 |
-0.09 |
153,938 |
1,116,367 |
-2,402 |
|
Jun22 |
220204 |
98.03 |
98.03 |
98.03 |
98.03 |
-0.09 |
2 |
2 |
+2 |
|
Total Volume and Open Interest |
153,940 |
1,116,369 |
-2,400 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220204 |
98.63 |
98.64 |
98.54 |
98.56 |
-0.08 |
138,892 |
945,841 |
+1,787 |
|
Jun22 |
220204 |
98.56 |
98.56 |
98.56 |
98.56 |
-0.08 |
|
|
|
|
Total Volume and Open Interest |
138,892 |
945,841 |
+1,787 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb22 |
220204 |
1806.0 |
1813.7 |
1792.5 |
1806.6 |
+3.6 |
1,690 |
3,904 |
-3,676 |
Hover/Click |
Apr22 |
220204 |
1805.4 |
1815.8 |
1792.1 |
1807.8 |
+3.7 |
123,021 |
396,531 |
-695 |
Hover/Click |
Jun22 |
220204 |
1808.6 |
1818.6 |
1794.9 |
1810.8 |
+3.8 |
3,754 |
63,118 |
+1,396 |
Hover/Click |
Aug22 |
220204 |
1813.7 |
1821.5 |
1798.3 |
1814.0 |
+3.9 |
642 |
19,973 |
+83 |
Hover/Click |
Oct22 |
220204 |
1817.8 |
1823.6 |
1803.6 |
1818.0 |
+4.3 |
16 |
5,399 |
-9 |
Hover/Click |
Dec22 |
220204 |
1819.9 |
1828.2 |
1807.5 |
1822.4 |
+4.7 |
44 |
14,266 |
-14 |
Hover/Click |
Feb23 |
220204 |
1824.5 |
1827.1 |
1812.0 |
1827.1 |
+5.0 |
1 |
3,342 |
+0 |
Hover/Click |
Apr23 |
220204 |
1832.1 |
1832.1 |
1832.1 |
1832.1 |
+5.6 |
2 |
61 |
+1 |
Hover/Click |
Jun23 |
220204 |
1836.3 |
1836.3 |
1836.3 |
1836.3 |
+5.6 |
0 |
108 |
+0 |
Hover/Click |
Aug23 |
220204 |
1840.0 |
1840.0 |
1840.0 |
1840.0 |
+5.6 |
|
|
|
Hover/Click |
Oct23 |
220204 |
1843.1 |
1843.1 |
1843.1 |
1843.1 |
+5.6 |
|
|
|
Hover/Click |
Dec23 |
220204 |
1846.3 |
1846.3 |
1846.3 |
1846.3 |
+5.6 |
0 |
221 |
+0 |
Hover/Click |
Total Volume and Open Interest |
130,391 |
512,349 |
-2,982 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220204 |
2242.0 |
2269.0 |
2210.0 |
2247.5 |
+10.0 |
38,341 |
104,211 |
-2,203 |
Hover/Click |
May22 |
220204 |
2246.0 |
2272.5 |
2214.0 |
2251.7 |
+10.0 |
2,978 |
26,889 |
+910 |
Hover/Click |
Jul22 |
220204 |
2255.0 |
2277.0 |
2220.0 |
2256.4 |
+10.0 |
624 |
8,828 |
+89 |
Hover/Click |
Sep22 |
220204 |
2263.5 |
2275.5 |
2232.0 |
2262.1 |
+10.7 |
129 |
3,281 |
+7 |
Hover/Click |
Dec22 |
220204 |
2279.0 |
2279.0 |
2237.5 |
2272.6 |
+11.2 |
87 |
3,710 |
+5 |
Hover/Click |
Mar23 |
220204 |
2282.1 |
2282.1 |
2282.1 |
2282.1 |
+11.2 |
0 |
297 |
+0 |
Hover/Click |
May23 |
220204 |
2287.7 |
2287.7 |
2287.7 |
2287.7 |
+11.2 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
42,300 |
147,667 |
-1,469 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr22 |
220204 |
1035.7 |
1039.5 |
1012.0 |
1024.2 |
-6.1 |
13,180 |
50,382 |
+548 |
Hover/Click |
Jul22 |
220204 |
1036.0 |
1037.4 |
1013.9 |
1024.6 |
-5.7 |
171 |
3,665 |
+54 |
Hover/Click |
Oct22 |
220204 |
1020.0 |
1027.5 |
1015.2 |
1026.7 |
-5.3 |
0 |
408 |
+0 |
Hover/Click |
Jan23 |
220204 |
1030.7 |
1030.7 |
1030.7 |
1030.7 |
-5.3 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
13,369 |
54,497 |
+599 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220204 |
2331.50 |
2355.50 |
2273.00 |
2290.70 |
-27.00 |
2,071 |
5,984 |
-218 |
Hover/Click |
Jun22 |
220204 |
2323.50 |
2349.50 |
2276.00 |
2292.50 |
-26.30 |
310 |
1,782 |
+136 |
Hover/Click |
Sep22 |
220204 |
2292.90 |
2292.90 |
2292.90 |
2292.90 |
-27.80 |
10 |
8 |
+3 |
Hover/Click |
Total Volume and Open Interest |
2,391 |
7,774 |
-79 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220204 |
448.10 |
451.45 |
441.25 |
448.75 |
+1.65 |
61,421 |
98,154 |
-847 |
Hover/Click |
May22 |
220204 |
448.20 |
451.55 |
441.60 |
448.75 |
+1.70 |
14,440 |
52,741 |
+2,987 |
Hover/Click |
Jul22 |
220204 |
448.45 |
451.00 |
441.55 |
448.50 |
+1.85 |
3,249 |
19,473 |
+565 |
Hover/Click |
Sep22 |
220204 |
446.15 |
449.80 |
441.10 |
447.60 |
+1.85 |
2,405 |
16,151 |
+233 |
Hover/Click |
Dec22 |
220204 |
444.30 |
446.70 |
440.00 |
445.70 |
+2.15 |
1,621 |
7,345 |
+753 |
Hover/Click |
Total Volume and Open Interest |
83,849 |
202,007 |
+3,570 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220204 |
35113 |
35212 |
34668 |
34978 |
+7 |
222,533 |
85,755 |
-863 |
Hover/Click |
Jun22 |
220204 |
35105 |
35120 |
34588 |
34892 |
+10 |
241 |
748 |
+3 |
Hover/Click |
Sep22 |
220204 |
34707 |
34862 |
34612 |
34862 |
+23 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
220204 |
34762 |
34762 |
34762 |
34762 |
+23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
222,774 |
86,505 |
-860 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
4518.00 |
4532.50 |
4438.50 |
4492.50 |
+23.50 |
1,624,220 |
2,203,941 |
-12,983 |
Hover/Click |
Jun22 |
220204 |
4508.25 |
4525.75 |
4432.25 |
4486.00 |
+24.00 |
2,497 |
58,664 |
+443 |
Hover/Click |
Sep22 |
220204 |
4511.00 |
4524.00 |
4431.75 |
4485.50 |
+25.25 |
67 |
388 |
-17 |
Hover/Click |
Dec22 |
220204 |
4490.75 |
4490.75 |
4490.75 |
4490.75 |
+30.00 |
160 |
7,352 |
-2 |
Hover/Click |
Total Volume and Open Interest |
1,626,944 |
2,271,410 |
-12,559 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
14770.00 |
14825.75 |
14362.75 |
14685.50 |
+193.25 |
645,396 |
236,033 |
-1,071 |
Hover/Click |
Jun22 |
220204 |
14750.25 |
14823.75 |
14369.75 |
14687.75 |
+194.00 |
1,659 |
2,088 |
-2 |
Hover/Click |
Sep22 |
220204 |
14750.00 |
14835.75 |
14395.75 |
14707.75 |
+197.50 |
4 |
115 |
+1 |
Hover/Click |
Total Volume and Open Interest |
647,062 |
238,264 |
-1,070 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220204 |
2624.30 |
2639.20 |
2580.80 |
2618.20 |
+6.10 |
12,355 |
46,077 |
+21 |
Hover/Click |
Jun22 |
220204 |
2628.20 |
2628.20 |
2593.90 |
2628.20 |
+6.10 |
|
|
|
Hover/Click |
Sep22 |
220204 |
2636.50 |
2636.50 |
2636.50 |
2636.50 |
+5.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,355 |
46,077 |
+21 |
|
Volatility Index(CBOE) |
Feb22 |
220204 |
24.10 |
26.10 |
23.32 |
24.26 |
-1.47 |
91,194 |
97,533 |
-5,248 |
|
Mar22 |
220204 |
24.90 |
26.30 |
24.42 |
25.15 |
-0.92 |
62,379 |
104,418 |
+4,262 |
|
Apr22 |
220204 |
25.27 |
26.40 |
25.00 |
25.70 |
-0.45 |
23,098 |
40,366 |
+2,371 |
|
May22 |
220204 |
25.36 |
26.32 |
25.23 |
25.95 |
-0.21 |
9,137 |
19,805 |
+1,120 |
|
Total Volume and Open Interest |
197,395 |
302,589 |
+2,395 |
|
S & P 600(CME) |
Mar22 |
220204 |
1283.90 |
1283.90 |
1283.90 |
1283.90 |
+0.50 |
|
|
|
|
Jun22 |
220204 |
1284.70 |
1284.70 |
1284.70 |
1284.70 |
+0.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220204 |
1998.40 |
2014.10 |
1956.80 |
1996.90 |
+10.50 |
245,740 |
481,394 |
+5,502 |
Hover/Click |
Jun22 |
220204 |
1994.60 |
2010.50 |
1955.00 |
1994.50 |
+10.80 |
410 |
2,058 |
-6 |
Hover/Click |
Sep22 |
220204 |
1997.20 |
2004.10 |
1961.40 |
1997.20 |
+11.80 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
246,150 |
483,455 |
+5,496 |
|
Nikkei 225(CME) |
Mar22 |
220204 |
27210 |
27460 |
27075 |
27310 |
+350 |
3,973 |
15,277 |
-194 |
|
Jun22 |
220204 |
27000 |
27255 |
26925 |
27165 |
+350 |
1 |
21 |
+0 |
|
Total Volume and Open Interest |
3,974 |
15,298 |
-194 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
220203 |
27495 |
27560 |
27140 |
27200 |
-320 |
53,403 |
100,751 |
+808 |
|
Jun22 |
220203 |
26975 |
26975 |
26975 |
26975 |
-320 |
5 |
3,053 |
-14 |
|
Sep22 |
220203 |
26930 |
26930 |
26930 |
26930 |
-320 |
0 |
859 |
+0 |
|
Total Volume and Open Interest |
53,417 |
129,220 |
+793 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
220204 |
27080 |
27435 |
27055 |
27410 |
+210 |
429,931 |
351,645 |
-10,689 |
|
Jun22 |
220203 |
27255 |
27325 |
26910 |
26950 |
-350 |
22,466 |
13,905 |
-448 |
|
Sep22 |
220203 |
27200 |
27250 |
26865 |
26910 |
-340 |
209 |
953 |
+7 |
|
Total Volume and Open Interest |
559,162 |
394,090 |
+2,072 |
|
Nikkei 225(JPX) |
Mar22 |
220204 |
27080 |
27430 |
27060 |
27410 |
+210 |
30,441 |
228,004 |
-529 |
|
Jun22 |
220204 |
26880 |
27190 |
26820 |
27150 |
+200 |
391 |
15,656 |
+863 |
|
Sep22 |
220204 |
27120 |
27120 |
27120 |
27120 |
+210 |
0 |
2,530 |
+150 |
|
Total Volume and Open Interest |
30,838 |
300,247 |
+622 |
|
Nikkei 225(CME) Yen |
Mar22 |
220204 |
27125 |
27440 |
27055 |
27290 |
+345 |
23,976 |
50,169 |
-1,762 |
|
Jun22 |
220204 |
26890 |
27175 |
26840 |
27050 |
+345 |
16 |
11 |
+1 |
|
Sep22 |
220204 |
27020 |
27020 |
27020 |
27020 |
+345 |
|
|
|
|
Total Volume and Open Interest |
23,992 |
50,180 |
-1,761 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220204 |
27290 |
27290 |
27290 |
27290 |
+340 |
|
|
|
|
Jun22 |
220204 |
27050 |
27050 |
27050 |
27050 |
+340 |
|
|
|
|
Sep22 |
220204 |
27020 |
27020 |
27020 |
27020 |
+340 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb22 |
220204 |
7045.0 |
7065.5 |
6912.0 |
6949.0 |
-54.5 |
48,718 |
236,140 |
-3,652 |
|
Mar22 |
220204 |
7053.0 |
7056.0 |
6916.0 |
6945.0 |
-54.5 |
138 |
6,668 |
-62 |
|
Apr22 |
220204 |
6934.5 |
6934.5 |
6934.5 |
6934.5 |
-54.5 |
|
|
|
|
Jun22 |
220204 |
6797.0 |
6797.0 |
6797.0 |
6797.0 |
-54.5 |
0 |
5 |
+0 |
|
Sep22 |
220204 |
6774.5 |
6774.5 |
6774.5 |
6774.5 |
-53.5 |
|
|
|
|
Dec22 |
220204 |
6749.5 |
6749.5 |
6749.5 |
6749.5 |
-52.5 |
0 |
14,501 |
+0 |
|
Total Volume and Open Interest |
48,856 |
257,318 |
-3,714 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb22 |
220204 |
24250 |
24605 |
24105 |
24543 |
+681 |
129,271 |
108,230 |
+5,132 |
|
Mar22 |
220204 |
24169 |
24517 |
24028 |
24455 |
+671 |
2,286 |
10,261 |
+1,304 |
|
Total Volume and Open Interest |
162,745 |
138,863 |
+741 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220204 |
15398.0 |
15496.0 |
15051.0 |
15086.0 |
-278.0 |
52,824 |
70,828 |
-4,439 |
|
Jun22 |
220204 |
15451.0 |
15451.0 |
15099.0 |
15119.0 |
-277.0 |
132 |
4,895 |
+3 |
|
Sep22 |
220204 |
15099.0 |
15099.0 |
15099.0 |
15099.0 |
-276.0 |
0 |
39 |
+0 |
|
Total Volume and Open Interest |
52,956 |
75,762 |
-4,436 |
|
Mini-DAX(EUREX) |
Mar22 |
220204 |
15397.0 |
15495.0 |
15051.0 |
15086.0 |
-278.0 |
41,060 |
15,222 |
+131 |
|
Jun22 |
220204 |
15401.0 |
15401.0 |
15107.0 |
15119.0 |
-277.0 |
11 |
125 |
-1 |
|
Sep22 |
220204 |
15099.0 |
15099.0 |
15099.0 |
15099.0 |
-276.0 |
|
|
|
|
Total Volume and Open Interest |
41,071 |
15,347 |
+130 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220204 |
4142 |
4169 |
4056 |
4072 |
-60 |
511,822 |
2,882,362 |
-67,534 |
|
Jun22 |
220204 |
4053 |
4073 |
3985 |
3992 |
-61 |
3,566 |
159,653 |
-486 |
|
Sep22 |
220204 |
3978 |
3978 |
3978 |
3978 |
-60 |
0 |
12,167 |
+0 |
|
Total Volume and Open Interest |
515,388 |
3,070,701 |
-68,020 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220204 |
12193 |
12216 |
12014 |
12034 |
-102 |
28,984 |
182,936 |
-2,949 |
|
Jun22 |
220204 |
12000 |
12000 |
11850 |
11860 |
-102 |
680 |
13,723 |
+653 |
|
Sep22 |
220204 |
11832 |
11832 |
11832 |
11832 |
-100 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
29,664 |
196,676 |
-2,296 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220204 |
7485.50 |
7539.00 |
7435.50 |
7447.50 |
-23.00 |
93,635 |
591,370 |
-8,263 |
|
Jun22 |
220204 |
7388.00 |
7388.00 |
7388.00 |
7388.00 |
-22.50 |
10 |
227 |
-3 |
|
Sep22 |
220204 |
7339.00 |
7339.00 |
7339.00 |
7339.00 |
-22.50 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
93,645 |
591,732 |
-8,266 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220204 |
6975.0 |
7036.0 |
6900.0 |
7034.0 |
+56.0 |
45,094 |
262,496 |
-596 |
|
Jun22 |
220204 |
7011.0 |
7011.0 |
7011.0 |
7011.0 |
+56.0 |
0 |
1 |
+0 |
|
Sep22 |
220204 |
6936.0 |
6936.0 |
6936.0 |
6936.0 |
+56.0 |
|
|
|
|
Total Volume and Open Interest |
45,114 |
262,645 |
-594 |
|
FTSE MIB(ISE) |
Mar22 |
220204 |
27150.00 |
27270.00 |
26485.00 |
26590.00 |
-464.00 |
15,605 |
75,576 |
-2,075 |
|
Jun22 |
220204 |
26660.00 |
26695.00 |
25940.00 |
26020.00 |
-459.00 |
27 |
889 |
+15 |
|
Sep22 |
220204 |
25868.00 |
25868.00 |
25868.00 |
25868.00 |
-461.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
15,632 |
76,471 |
-2,060 |
|
KOSPI 200(KFE) |
Mar22 |
220204 |
363.40 |
366.65 |
361.70 |
366.40 |
+4.90 |
450,183 |
278,027 |
-6,929 |
|
Jun22 |
220204 |
363.45 |
366.80 |
362.00 |
366.40 |
+4.80 |
468 |
12,832 |
+220 |
|
Sep22 |
220204 |
367.50 |
367.50 |
367.50 |
367.50 |
+4.95 |
7 |
3,855 |
+116 |
|
Total Volume and Open Interest |
450,658 |
312,510 |
-6,017 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb22 |
220204 |
641.70 |
645.95 |
641.70 |
643.75 |
+9.40 |
63 |
1,320 |
-21 |
|
Mar22 |
220204 |
637.25 |
638.55 |
637.25 |
637.25 |
+8.95 |
31 |
165 |
+31 |
|
Apr22 |
220204 |
634.75 |
634.75 |
634.75 |
634.75 |
+3.95 |
|
|
|
|
Total Volume and Open Interest |
94 |
1,485 |
+10 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|