|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon February 07, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
1571.00 |
1589.50 |
1565.25 |
1581.75 |
+28.25 |
133,829 |
261,036 |
-5,050 |
Hover/Click |
|
May22 |
220207 |
1573.50 |
1592.75 |
1567.25 |
1586.25 |
+28.75 |
60,937 |
174,426 |
+5,186 |
Hover/Click |
|
Jul22 |
220207 |
1567.25 |
1586.50 |
1562.50 |
1580.00 |
+26.50 |
35,859 |
130,331 |
+2,645 |
Hover/Click |
|
Aug22 |
220207 |
1525.25 |
1546.25 |
1524.00 |
1540.75 |
+25.50 |
3,673 |
16,392 |
+131 |
Hover/Click |
|
Sep22 |
220207 |
1447.75 |
1468.50 |
1444.75 |
1461.00 |
+21.50 |
1,407 |
7,339 |
+105 |
Hover/Click |
|
Nov22 |
220207 |
1402.50 |
1424.50 |
1400.00 |
1416.00 |
+20.25 |
26,387 |
141,890 |
+670 |
Hover/Click |
|
Jan23 |
220207 |
1394.50 |
1419.50 |
1394.50 |
1412.50 |
+20.25 |
3,120 |
17,719 |
-213 |
Hover/Click |
|
Mar23 |
220207 |
1369.50 |
1393.75 |
1369.50 |
1386.75 |
+19.00 |
2,186 |
33,243 |
+339 |
Hover/Click |
|
May23 |
220207 |
1366.00 |
1383.50 |
1362.50 |
1377.25 |
+18.75 |
613 |
10,046 |
+32 |
Hover/Click |
|
Jul23 |
220207 |
1357.75 |
1379.00 |
1357.75 |
1374.75 |
+19.00 |
263 |
4,508 |
+67 |
Hover/Click |
|
Aug23 |
220207 |
1358.25 |
1358.25 |
1358.25 |
1358.25 |
+18.00 |
1 |
67 |
-1 |
Hover/Click |
|
Sep23 |
220207 |
1300.00 |
1312.00 |
1300.00 |
1312.00 |
+18.00 |
0 |
272 |
+0 |
Hover/Click |
|
Nov23 |
220207 |
1265.00 |
1281.50 |
1263.50 |
1276.00 |
+14.00 |
137 |
9,338 |
+29 |
Hover/Click |
|
Jan24 |
220207 |
1276.50 |
1276.50 |
1276.50 |
1276.50 |
+14.00 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
268,412 |
806,781 |
+3,940 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
446.00 |
454.50 |
445.90 |
452.80 |
+8.90 |
53,400 |
140,532 |
-1,301 |
Hover/Click |
|
May22 |
220207 |
443.90 |
453.20 |
443.90 |
451.90 |
+10.10 |
26,767 |
126,547 |
+615 |
Hover/Click |
|
Jul22 |
220207 |
441.80 |
450.70 |
440.80 |
449.70 |
+10.90 |
15,358 |
73,301 |
+1,886 |
Hover/Click |
|
Aug22 |
220207 |
429.60 |
438.80 |
429.30 |
437.60 |
+9.80 |
2,840 |
12,945 |
+543 |
Hover/Click |
|
Sep22 |
220207 |
413.80 |
422.10 |
413.20 |
420.20 |
+7.70 |
2,442 |
10,769 |
-262 |
Hover/Click |
|
Oct22 |
220207 |
398.50 |
407.20 |
397.40 |
404.20 |
+5.60 |
2,487 |
11,054 |
+268 |
Hover/Click |
|
Dec22 |
220207 |
399.00 |
405.80 |
395.50 |
402.40 |
+5.00 |
8,811 |
34,417 |
+137 |
Hover/Click |
|
Jan23 |
220207 |
392.90 |
400.40 |
391.20 |
398.40 |
+5.20 |
556 |
3,216 |
+128 |
Hover/Click |
|
Mar23 |
220207 |
382.20 |
389.40 |
379.90 |
387.80 |
+5.40 |
235 |
3,539 |
+86 |
Hover/Click |
|
May23 |
220207 |
372.00 |
382.20 |
372.00 |
381.20 |
+5.80 |
83 |
1,567 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
113,131 |
421,709 |
+2,147 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
66.00 |
66.45 |
65.07 |
65.34 |
-0.02 |
45,257 |
127,651 |
-5,150 |
Hover/Click |
|
May22 |
220207 |
65.96 |
66.50 |
65.12 |
65.41 |
+0.01 |
27,746 |
112,434 |
-782 |
Hover/Click |
|
Jul22 |
220207 |
65.53 |
66.13 |
64.79 |
65.04 |
+0.03 |
18,251 |
82,813 |
+542 |
Hover/Click |
|
Aug22 |
220207 |
64.89 |
65.12 |
63.90 |
64.12 |
+0.01 |
3,292 |
22,766 |
+115 |
Hover/Click |
|
Sep22 |
220207 |
63.89 |
64.09 |
62.91 |
63.12 |
-0.05 |
1,801 |
13,122 |
-275 |
Hover/Click |
|
Oct22 |
220207 |
63.05 |
63.05 |
61.98 |
62.24 |
-0.04 |
1,800 |
15,962 |
+80 |
Hover/Click |
|
Dec22 |
220207 |
62.56 |
62.86 |
61.65 |
61.93 |
+0.01 |
5,719 |
49,383 |
+544 |
Hover/Click |
|
Jan23 |
220207 |
62.22 |
62.44 |
61.36 |
61.65 |
+0.04 |
134 |
2,195 |
+18 |
Hover/Click |
|
Mar23 |
220207 |
61.35 |
61.91 |
60.99 |
61.21 |
-0.02 |
77 |
2,915 |
+4 |
Hover/Click |
|
May23 |
220207 |
61.11 |
61.46 |
60.75 |
60.88 |
-0.05 |
20 |
1,219 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
104,100 |
436,042 |
-4,907 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
1019.0 |
1030.8 |
1017.6 |
1029.5 |
+12.5 |
6,849 |
35,912 |
-2,793 |
Hover/Click |
|
May22 |
220207 |
1005.6 |
1019.5 |
1004.2 |
1018.4 |
+16.4 |
7,259 |
60,852 |
-121 |
Hover/Click |
|
Jul22 |
220207 |
980.9 |
993.0 |
980.9 |
989.9 |
+13.5 |
1,816 |
32,509 |
+379 |
Hover/Click |
|
Nov22 |
220207 |
838.3 |
849.0 |
838.3 |
846.2 |
+11.5 |
1,899 |
33,564 |
+264 |
Hover/Click |
|
Jan23 |
220207 |
838.5 |
844.9 |
838.0 |
843.3 |
+11.2 |
111 |
3,497 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
17,934 |
166,477 |
-2,216 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
628.75 |
636.75 |
624.75 |
635.25 |
+14.75 |
215,871 |
537,889 |
-19,136 |
Hover/Click |
|
May22 |
220207 |
629.75 |
638.25 |
626.25 |
637.25 |
+15.50 |
128,988 |
376,558 |
+7,678 |
Hover/Click |
|
Jul22 |
220207 |
627.00 |
634.50 |
622.75 |
633.75 |
+15.25 |
57,221 |
244,245 |
+4,851 |
Hover/Click |
|
Sep22 |
220207 |
591.00 |
595.75 |
589.75 |
595.50 |
+9.50 |
16,621 |
98,506 |
+666 |
Hover/Click |
|
Dec22 |
220207 |
578.00 |
582.00 |
577.25 |
581.00 |
+7.25 |
28,426 |
244,475 |
-1,783 |
Hover/Click |
|
Mar23 |
220207 |
584.25 |
588.50 |
584.25 |
587.75 |
+7.00 |
1,460 |
16,218 |
+109 |
Hover/Click |
|
May23 |
220207 |
587.00 |
591.00 |
586.75 |
590.00 |
+6.50 |
96 |
1,961 |
+17 |
Hover/Click |
|
Jul23 |
220207 |
587.75 |
590.50 |
586.00 |
589.50 |
+6.50 |
195 |
8,982 |
+34 |
Hover/Click |
|
Sep23 |
220207 |
551.25 |
554.50 |
551.25 |
554.50 |
+5.00 |
30 |
733 |
-2 |
Hover/Click |
|
Dec23 |
220207 |
546.50 |
549.00 |
545.50 |
548.75 |
+5.25 |
610 |
21,599 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
449,535 |
1,552,867 |
-7,456 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
776.00 |
776.50 |
760.00 |
768.75 |
+5.50 |
52,592 |
151,406 |
-2,885 |
Hover/Click |
|
May22 |
220207 |
782.75 |
783.25 |
767.50 |
776.00 |
+6.00 |
25,700 |
72,978 |
+1,361 |
Hover/Click |
|
Jul22 |
220207 |
773.00 |
775.50 |
762.25 |
770.50 |
+8.75 |
11,210 |
81,276 |
+1,240 |
Hover/Click |
|
Sep22 |
220207 |
775.25 |
775.25 |
764.25 |
772.50 |
+9.50 |
3,652 |
25,740 |
+184 |
Hover/Click |
|
Dec22 |
220207 |
775.75 |
779.75 |
769.00 |
777.50 |
+10.00 |
3,406 |
46,939 |
-386 |
Hover/Click |
|
Mar23 |
220207 |
779.75 |
784.25 |
774.00 |
782.25 |
+10.50 |
338 |
7,434 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
97,039 |
392,492 |
-504 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
796.25 |
799.25 |
782.25 |
791.75 |
+6.00 |
22,296 |
81,451 |
-3,110 |
Hover/Click |
|
May22 |
220207 |
798.25 |
801.75 |
786.75 |
796.00 |
+6.50 |
12,072 |
49,684 |
+2,464 |
Hover/Click |
|
Jul22 |
220207 |
800.00 |
803.75 |
788.50 |
798.00 |
+7.25 |
5,618 |
45,549 |
+381 |
Hover/Click |
|
Sep22 |
220207 |
805.00 |
807.00 |
793.00 |
802.00 |
+7.50 |
1,137 |
18,387 |
+97 |
Hover/Click |
|
Dec22 |
220207 |
808.50 |
813.50 |
801.25 |
810.50 |
+8.25 |
1,727 |
18,836 |
+626 |
Hover/Click |
|
Mar23 |
220207 |
814.00 |
814.00 |
814.00 |
814.00 |
+8.75 |
22 |
1,278 |
+4 |
Hover/Click |
|
May23 |
220207 |
807.25 |
807.25 |
807.25 |
807.25 |
+8.25 |
11 |
545 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
42,909 |
217,729 |
+459 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
918.00 |
925.50 |
910.75 |
921.25 |
+8.25 |
3,331 |
29,051 |
-970 |
Hover/Click |
|
May22 |
220207 |
916.00 |
922.75 |
909.00 |
919.00 |
+8.50 |
2,077 |
19,314 |
+187 |
Hover/Click |
|
Jul22 |
220207 |
910.25 |
913.75 |
903.00 |
912.75 |
+10.00 |
780 |
7,871 |
+135 |
Hover/Click |
|
Sep22 |
220207 |
890.00 |
894.50 |
881.50 |
892.25 |
+11.00 |
724 |
9,380 |
+82 |
Hover/Click |
|
Dec22 |
220207 |
879.75 |
888.00 |
877.00 |
888.00 |
+13.00 |
204 |
2,326 |
+90 |
Hover/Click |
|
Mar23 |
220207 |
882.50 |
882.50 |
882.50 |
882.50 |
+14.00 |
9 |
29 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
7,125 |
67,997 |
-473 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
734.25 |
737.75 |
715.00 |
736.00 |
+5.00 |
268 |
1,996 |
-8 |
Hover/Click |
|
May22 |
220207 |
683.75 |
695.75 |
681.00 |
695.25 |
+7.25 |
67 |
939 |
+7 |
Hover/Click |
|
Jul22 |
220207 |
611.00 |
623.00 |
611.00 |
622.50 |
+4.25 |
11 |
275 |
+4 |
Hover/Click |
|
Sep22 |
220207 |
539.00 |
540.75 |
539.00 |
540.75 |
+5.00 |
1 |
293 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
347 |
3,796 |
+4 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
15.27 |
15.52 |
15.24 |
15.45 |
+0.18 |
394 |
6,912 |
-121 |
Hover/Click |
|
May22 |
220207 |
15.57 |
15.74 |
15.57 |
15.70 |
+0.18 |
245 |
1,344 |
+163 |
Hover/Click |
|
Jul22 |
220207 |
15.79 |
15.85 |
15.77 |
15.83 |
+0.19 |
3 |
175 |
+2 |
Hover/Click |
|
Sep22 |
220207 |
14.75 |
14.80 |
14.72 |
14.80 |
+0.09 |
61 |
471 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
703 |
8,902 |
+82 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220207 |
141.985 |
142.350 |
141.650 |
141.830 |
-0.220 |
9,523 |
21,225 |
-1,897 |
Hover/Click |
|
Apr22 |
220207 |
147.035 |
147.380 |
146.285 |
146.400 |
-0.480 |
26,510 |
143,312 |
+1,359 |
Hover/Click |
|
Jun22 |
220207 |
141.485 |
141.750 |
141.000 |
141.100 |
-0.280 |
16,003 |
87,966 |
+3,071 |
Hover/Click |
|
Aug22 |
220207 |
140.100 |
140.435 |
139.700 |
139.800 |
-0.250 |
12,531 |
53,300 |
+380 |
Hover/Click |
|
Oct22 |
220207 |
144.800 |
144.950 |
144.200 |
144.330 |
-0.370 |
4,553 |
24,118 |
+720 |
Hover/Click |
|
Dec22 |
220207 |
148.630 |
148.800 |
148.185 |
148.500 |
-0.035 |
1,701 |
10,409 |
+398 |
Hover/Click |
| Total Volume and Open Interest |
71,446 |
345,770 |
+4,210 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
165.450 |
166.080 |
164.450 |
165.035 |
-1.065 |
4,344 |
19,603 |
-526 |
Hover/Click |
|
Apr22 |
220207 |
170.685 |
171.250 |
169.750 |
170.285 |
-1.150 |
3,308 |
9,164 |
-20 |
Hover/Click |
|
May22 |
220207 |
174.600 |
175.235 |
173.985 |
174.735 |
-0.615 |
2,977 |
7,460 |
+536 |
Hover/Click |
|
Aug22 |
220207 |
184.035 |
184.950 |
183.700 |
184.600 |
-0.335 |
1,021 |
7,787 |
+120 |
Hover/Click |
|
Sep22 |
220207 |
186.300 |
186.650 |
185.630 |
186.250 |
-0.450 |
396 |
2,201 |
+55 |
Hover/Click |
|
Oct22 |
220207 |
187.200 |
187.450 |
186.580 |
187.150 |
-0.480 |
213 |
1,102 |
+27 |
Hover/Click |
|
Nov22 |
220207 |
187.500 |
187.550 |
186.935 |
187.535 |
-0.345 |
122 |
632 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
12,426 |
48,061 |
+237 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb22 |
220207 |
87.530 |
88.750 |
87.080 |
87.700 |
+0.670 |
7,563 |
18,040 |
-1,924 |
Hover/Click |
|
Apr22 |
220207 |
100.400 |
102.850 |
100.300 |
101.280 |
+1.200 |
23,991 |
108,847 |
+1,569 |
Hover/Click |
|
May22 |
220207 |
104.050 |
106.300 |
104.030 |
104.830 |
+1.150 |
90 |
2,037 |
+30 |
|
|
Jun22 |
220207 |
109.500 |
111.930 |
109.500 |
110.380 |
+0.950 |
13,643 |
47,359 |
+993 |
Hover/Click |
|
Jul22 |
220207 |
109.230 |
111.180 |
109.230 |
109.700 |
+0.550 |
4,005 |
19,540 |
-83 |
Hover/Click |
|
Aug22 |
220207 |
107.230 |
108.850 |
107.080 |
107.500 |
+0.050 |
5,384 |
30,712 |
+1,017 |
Hover/Click |
|
Oct22 |
220207 |
90.150 |
91.350 |
90.150 |
91.100 |
+0.750 |
3,943 |
21,911 |
+748 |
Hover/Click |
|
Dec22 |
220207 |
81.530 |
82.580 |
81.500 |
82.380 |
+0.930 |
1,239 |
9,933 |
+244 |
Hover/Click |
| Total Volume and Open Interest |
60,198 |
262,473 |
+2,679 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb22 |
220207 |
20.83 |
20.84 |
20.71 |
20.80 |
+0.10 |
168 |
4,440 |
-40 |
Hover/Click |
|
Mar22 |
220207 |
21.70 |
21.97 |
21.66 |
21.93 |
+0.27 |
228 |
4,706 |
+46 |
Hover/Click |
|
Apr22 |
220207 |
21.89 |
22.20 |
21.89 |
22.10 |
+0.30 |
99 |
3,336 |
+7 |
Hover/Click |
|
May22 |
220207 |
21.70 |
21.94 |
21.70 |
21.94 |
+0.42 |
10 |
2,825 |
+4 |
Hover/Click |
|
Jun22 |
220207 |
21.60 |
21.89 |
21.60 |
21.86 |
+0.30 |
10 |
2,526 |
+2 |
Hover/Click |
|
Jul22 |
220207 |
21.45 |
21.73 |
21.45 |
21.73 |
+0.31 |
33 |
1,879 |
+13 |
Hover/Click |
|
Aug22 |
220207 |
21.43 |
21.62 |
21.43 |
21.59 |
+0.24 |
23 |
1,805 |
+18 |
Hover/Click |
|
Sep22 |
220207 |
21.25 |
21.45 |
21.25 |
21.45 |
+0.20 |
15 |
1,663 |
+4 |
Hover/Click |
|
Oct22 |
220207 |
21.01 |
21.12 |
21.01 |
21.05 |
+0.13 |
4 |
1,262 |
+3 |
Hover/Click |
|
Nov22 |
220207 |
20.60 |
20.72 |
20.60 |
20.62 |
+0.08 |
5 |
1,120 |
+3 |
Hover/Click |
|
Dec22 |
220207 |
20.20 |
20.21 |
20.18 |
20.18 |
+0.08 |
7 |
1,200 |
+0 |
Hover/Click |
|
Jan23 |
220207 |
19.71 |
19.76 |
19.71 |
19.75 |
+0.10 |
4 |
396 |
+1 |
Hover/Click |
|
Feb23 |
220207 |
19.40 |
19.41 |
19.40 |
19.40 |
+0.07 |
0 |
258 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
628 |
27,880 |
+77 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
2659 |
2676 |
2615 |
2624 |
-44 |
19,568 |
56,815 |
-3,249 |
Hover/Click |
|
May22 |
220207 |
2717 |
2737 |
2677 |
2685 |
-39 |
16,734 |
65,765 |
+3,143 |
Hover/Click |
|
Jul22 |
220207 |
2744 |
2758 |
2703 |
2710 |
-37 |
9,977 |
43,698 |
+4,007 |
Hover/Click |
|
Sep22 |
220207 |
2737 |
2755 |
2701 |
2708 |
-36 |
3,687 |
24,452 |
-42 |
Hover/Click |
|
Dec22 |
220207 |
2720 |
2738 |
2686 |
2693 |
-33 |
1,753 |
28,578 |
+680 |
Hover/Click |
|
Mar23 |
220207 |
2691 |
2709 |
2662 |
2666 |
-29 |
1,178 |
19,031 |
+490 |
Hover/Click |
|
May23 |
220207 |
2681 |
2690 |
2646 |
2650 |
-27 |
207 |
7,121 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
53,145 |
247,742 |
+5,078 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
241.60 |
242.90 |
239.55 |
241.65 |
-0.20 |
25,158 |
89,823 |
-3,051 |
Hover/Click |
|
May22 |
220207 |
242.00 |
243.45 |
240.10 |
242.30 |
-0.15 |
19,058 |
85,811 |
+3,647 |
Hover/Click |
|
Jul22 |
220207 |
241.45 |
242.35 |
239.10 |
241.25 |
-0.20 |
8,867 |
35,096 |
+1,532 |
Hover/Click |
|
Sep22 |
220207 |
239.75 |
240.90 |
237.95 |
239.95 |
-0.20 |
3,583 |
27,413 |
+444 |
Hover/Click |
|
Dec22 |
220207 |
238.15 |
238.15 |
236.15 |
237.60 |
-0.25 |
4,667 |
23,697 |
+1,722 |
Hover/Click |
|
Mar23 |
220207 |
235.60 |
235.90 |
234.00 |
235.40 |
-0.40 |
579 |
8,362 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
62,343 |
281,109 |
+4,407 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
138.20 |
142.40 |
136.45 |
137.50 |
-1.40 |
901 |
8,428 |
-357 |
Hover/Click |
|
May22 |
220207 |
138.75 |
141.40 |
137.45 |
138.65 |
-1.00 |
704 |
3,805 |
+307 |
Hover/Click |
|
Jul22 |
220207 |
139.60 |
140.45 |
138.00 |
138.65 |
-0.60 |
61 |
704 |
+44 |
Hover/Click |
|
Sep22 |
220207 |
139.40 |
139.40 |
138.00 |
138.90 |
-0.60 |
1 |
38 |
+0 |
Hover/Click |
|
Nov22 |
220207 |
140.80 |
140.80 |
140.80 |
140.80 |
-0.75 |
1 |
20 |
+0 |
Hover/Click |
|
Jan23 |
220207 |
142.70 |
142.70 |
142.70 |
142.70 |
-0.80 |
4 |
10 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,672 |
13,005 |
-3 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
18.16 |
18.30 |
17.97 |
18.05 |
-0.18 |
61,922 |
294,111 |
-1,392 |
Hover/Click |
|
May22 |
220207 |
17.75 |
17.89 |
17.65 |
17.70 |
-0.09 |
43,313 |
199,549 |
+5,554 |
Hover/Click |
|
Jul22 |
220207 |
17.57 |
17.69 |
17.52 |
17.57 |
-0.02 |
17,518 |
136,676 |
+2,087 |
Hover/Click |
|
Oct22 |
220207 |
17.65 |
17.76 |
17.60 |
17.68 |
+0.03 |
8,533 |
114,785 |
+575 |
Hover/Click |
|
Mar23 |
220207 |
17.88 |
18.03 |
17.87 |
18.01 |
+0.13 |
5,072 |
67,241 |
+647 |
Hover/Click |
|
May23 |
220207 |
17.25 |
17.37 |
17.24 |
17.35 |
+0.10 |
1,074 |
31,339 |
-81 |
Hover/Click |
|
Jul23 |
220207 |
16.80 |
16.89 |
16.80 |
16.88 |
+0.09 |
1,356 |
30,077 |
+765 |
Hover/Click |
|
Oct23 |
220207 |
16.52 |
16.61 |
16.52 |
16.61 |
+0.11 |
631 |
22,370 |
+159 |
Hover/Click |
| Total Volume and Open Interest |
140,061 |
912,395 |
+8,368 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
1768 |
1773 |
1741 |
1746 |
-22 |
4,121 |
43,760 |
-868 |
Hover/Click |
|
May22 |
220207 |
1815 |
1821 |
1789 |
1795 |
-21 |
6,117 |
43,902 |
+638 |
Hover/Click |
|
Jul22 |
220207 |
1831 |
1838 |
1809 |
1814 |
-18 |
4,018 |
43,090 |
+740 |
Hover/Click |
|
Sep22 |
220207 |
1822 |
1829 |
1800 |
1806 |
-15 |
2,691 |
45,621 |
-107 |
Hover/Click |
|
Dec22 |
220207 |
1807 |
1817 |
1789 |
1794 |
-13 |
2,577 |
52,337 |
+50 |
Hover/Click |
|
Mar23 |
220207 |
1790 |
1797 |
1770 |
1776 |
-12 |
2,101 |
29,593 |
+420 |
Hover/Click |
|
May23 |
220207 |
1773 |
1790 |
1766 |
1768 |
-12 |
346 |
8,705 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
22,386 |
277,471 |
+960 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
499.50 |
500.90 |
492.50 |
492.90 |
-5.60 |
7,756 |
19,165 |
-968 |
Hover/Click |
|
May22 |
220207 |
488.10 |
490.70 |
481.30 |
481.60 |
-6.40 |
5,337 |
21,062 |
+1,149 |
Hover/Click |
|
Aug22 |
220207 |
480.60 |
481.60 |
475.20 |
475.70 |
-3.50 |
1,299 |
12,225 |
+385 |
Hover/Click |
|
Oct22 |
220207 |
474.40 |
475.00 |
470.50 |
471.10 |
-1.80 |
460 |
7,452 |
+231 |
Hover/Click |
|
Dec22 |
220207 |
474.90 |
476.10 |
473.10 |
474.70 |
-0.30 |
348 |
2,990 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
15,507 |
65,404 |
+1,091 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
126.76 |
126.94 |
125.35 |
125.57 |
-1.17 |
18,190 |
84,646 |
-3,592 |
Hover/Click |
|
May22 |
220207 |
124.00 |
124.17 |
122.80 |
123.00 |
-0.99 |
14,985 |
81,930 |
+5,100 |
Hover/Click |
|
Jul22 |
220207 |
120.94 |
121.17 |
119.96 |
120.29 |
-0.67 |
4,009 |
43,837 |
+463 |
Hover/Click |
|
Oct22 |
220207 |
108.49 |
108.49 |
108.49 |
108.49 |
+0.03 |
1 |
48 |
+1 |
Hover/Click |
|
Dec22 |
220207 |
103.75 |
104.47 |
103.38 |
104.43 |
+0.62 |
2,979 |
40,823 |
+527 |
Hover/Click |
|
Mar23 |
220207 |
101.17 |
101.80 |
100.60 |
101.77 |
+0.62 |
928 |
4,782 |
+379 |
Hover/Click |
| Total Volume and Open Interest |
41,570 |
264,665 |
+3,067 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
1114.9 |
1114.9 |
1114.9 |
1114.9 |
+45.0 |
149 |
1,402 |
-32 |
|
|
May22 |
220207 |
1055.7 |
1055.7 |
1055.7 |
1055.7 |
+45.0 |
92 |
625 |
-2 |
|
|
Jul22 |
220207 |
1022.5 |
1022.5 |
1022.5 |
1022.5 |
+45.0 |
66 |
197 |
+17 |
|
|
Sep22 |
220207 |
985.0 |
985.0 |
985.0 |
985.0 |
+45.0 |
20 |
93 |
+7 |
|
|
Nov22 |
220207 |
954.0 |
954.0 |
954.0 |
954.0 |
+45.0 |
8 |
36 |
+4 |
|
|
Jan23 |
220207 |
954.0 |
954.0 |
954.0 |
954.0 |
+45.0 |
|
|
|
|
|
Mar23 |
220207 |
948.0 |
948.0 |
948.0 |
948.0 |
+45.0 |
|
|
|
|
| Total Volume and Open Interest |
335 |
2,353 |
-6 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar22 |
220207 |
91.82 |
92.73 |
90.73 |
91.32 |
-0.99 |
465,771 |
355,345 |
-6,222 |
Hover/Click |
|
Apr22 |
220207 |
89.88 |
90.97 |
89.08 |
89.77 |
-0.56 |
220,866 |
245,837 |
+5,230 |
Hover/Click |
|
May22 |
220207 |
88.34 |
89.49 |
87.69 |
88.33 |
-0.45 |
118,731 |
156,910 |
+9,405 |
Hover/Click |
|
Jun22 |
220207 |
86.96 |
88.12 |
86.42 |
87.02 |
-0.34 |
111,722 |
181,792 |
+956 |
Hover/Click |
|
Jul22 |
220207 |
85.82 |
86.80 |
85.25 |
85.81 |
-0.25 |
35,131 |
85,867 |
+2,155 |
Hover/Click |
|
Aug22 |
220207 |
84.40 |
85.62 |
84.20 |
84.69 |
-0.18 |
18,204 |
75,350 |
+2,663 |
Hover/Click |
|
Sep22 |
220207 |
83.38 |
84.59 |
83.17 |
83.66 |
-0.13 |
26,548 |
86,615 |
+1,804 |
Hover/Click |
|
Oct22 |
220207 |
82.64 |
83.41 |
82.27 |
82.71 |
-0.09 |
8,486 |
56,014 |
+1,343 |
Hover/Click |
|
Nov22 |
220207 |
81.64 |
82.50 |
81.40 |
81.85 |
-0.05 |
6,038 |
54,857 |
-985 |
Hover/Click |
|
Dec22 |
220207 |
80.69 |
81.88 |
80.59 |
81.05 |
+0.01 |
58,158 |
249,117 |
+2,107 |
Hover/Click |
|
Jan23 |
220207 |
81.00 |
81.00 |
79.97 |
80.24 |
+0.04 |
2,514 |
44,020 |
+56 |
Hover/Click |
|
Feb23 |
220207 |
79.12 |
79.60 |
79.12 |
79.49 |
+0.08 |
3,195 |
34,328 |
-705 |
Hover/Click |
|
Mar23 |
220207 |
78.81 |
79.00 |
78.79 |
78.79 |
+0.11 |
7,409 |
36,045 |
+44 |
Hover/Click |
|
Apr23 |
220207 |
78.14 |
78.31 |
78.14 |
78.14 |
+0.15 |
1,751 |
25,208 |
-76 |
Hover/Click |
|
May23 |
220207 |
77.53 |
77.63 |
77.53 |
77.53 |
+0.18 |
2,103 |
23,063 |
+797 |
Hover/Click |
|
Jun23 |
220207 |
76.62 |
77.59 |
76.50 |
76.98 |
+0.21 |
15,741 |
95,086 |
+1,018 |
Hover/Click |
| Total Volume and Open Interest |
1,130,410 |
2,139,943 |
+21,703 |
|
| e-miNY Crude Oil(NYM) |
|
Mar22 |
220207 |
91.850 |
92.725 |
90.750 |
91.325 |
-0.975 |
22,315 |
2,319 |
+634 |
|
|
Apr22 |
220207 |
90.125 |
90.975 |
89.100 |
89.775 |
-0.550 |
1,371 |
1,866 |
-91 |
|
|
May22 |
220207 |
88.350 |
89.500 |
87.800 |
88.325 |
-0.450 |
60 |
105 |
+7 |
|
|
Jun22 |
220207 |
86.825 |
88.150 |
86.700 |
87.025 |
-0.325 |
25 |
180 |
+4 |
|
|
Jul22 |
220207 |
85.875 |
85.875 |
85.750 |
85.800 |
-0.250 |
7 |
28 |
+0 |
|
|
Aug22 |
220207 |
84.550 |
84.700 |
84.550 |
84.700 |
-0.175 |
6 |
7 |
+0 |
|
|
Sep22 |
220207 |
83.850 |
83.850 |
83.525 |
83.650 |
-0.150 |
3 |
16 |
-1 |
|
|
Oct22 |
220207 |
82.575 |
82.750 |
82.575 |
82.700 |
-0.100 |
6 |
9 |
-1 |
|
|
Nov22 |
220207 |
82.025 |
82.100 |
81.850 |
81.850 |
-0.050 |
3 |
12 |
+0 |
|
|
Dec22 |
220207 |
81.000 |
81.800 |
80.725 |
81.050 |
unch |
12 |
219 |
+2 |
|
| Total Volume and Open Interest |
23,818 |
4,845 |
+552 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar22 |
220207 |
289.00 |
293.18 |
284.25 |
285.54 |
-1.97 |
94,121 |
102,231 |
+1,336 |
Hover/Click |
|
Apr22 |
220207 |
276.31 |
279.57 |
273.93 |
275.13 |
-0.88 |
67,378 |
64,103 |
+3,537 |
Hover/Click |
|
May22 |
220207 |
268.67 |
271.72 |
267.21 |
268.54 |
-0.61 |
40,568 |
34,767 |
+965 |
Hover/Click |
|
Jun22 |
220207 |
263.78 |
266.86 |
262.73 |
264.38 |
-0.32 |
26,736 |
41,730 |
-389 |
Hover/Click |
|
Jul22 |
220207 |
263.68 |
263.69 |
259.85 |
261.69 |
-0.17 |
7,735 |
16,502 |
+439 |
Hover/Click |
|
Aug22 |
220207 |
261.50 |
262.00 |
258.25 |
260.12 |
-0.02 |
3,986 |
12,172 |
+102 |
Hover/Click |
|
Sep22 |
220207 |
259.24 |
261.38 |
257.80 |
259.49 |
+0.07 |
3,685 |
15,790 |
+312 |
Hover/Click |
|
Oct22 |
220207 |
257.49 |
259.30 |
257.41 |
258.77 |
+0.11 |
1,603 |
8,360 |
+75 |
Hover/Click |
|
Nov22 |
220207 |
259.37 |
259.37 |
256.50 |
257.73 |
+0.17 |
1,318 |
8,049 |
+493 |
Hover/Click |
|
Dec22 |
220207 |
256.00 |
257.94 |
254.77 |
256.40 |
+0.25 |
2,847 |
23,853 |
-142 |
Hover/Click |
|
Jan23 |
220207 |
254.48 |
256.48 |
253.44 |
255.09 |
+0.33 |
563 |
5,694 |
+275 |
Hover/Click |
|
Feb23 |
220207 |
252.63 |
254.34 |
251.61 |
253.24 |
+0.44 |
146 |
1,515 |
+9 |
Hover/Click |
|
Mar23 |
220207 |
250.90 |
251.04 |
250.90 |
251.04 |
+0.49 |
104 |
2,721 |
+46 |
Hover/Click |
|
Apr23 |
220207 |
248.40 |
248.51 |
248.40 |
248.51 |
+0.54 |
43 |
1,664 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
250,974 |
353,488 |
+7,102 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar22 |
220207 |
267.50 |
272.00 |
266.97 |
268.53 |
+0.68 |
73,289 |
118,255 |
+431 |
Hover/Click |
|
Apr22 |
220207 |
277.93 |
281.62 |
276.71 |
279.00 |
+1.03 |
59,323 |
70,007 |
-725 |
Hover/Click |
|
May22 |
220207 |
275.80 |
278.43 |
274.13 |
276.25 |
+0.81 |
27,386 |
45,327 |
+3,928 |
Hover/Click |
|
Jun22 |
220207 |
271.52 |
274.22 |
269.93 |
272.12 |
+0.76 |
23,301 |
36,847 |
+466 |
Hover/Click |
|
Jul22 |
220207 |
267.13 |
269.40 |
265.56 |
267.64 |
+0.61 |
8,022 |
16,953 |
+519 |
Hover/Click |
|
Aug22 |
220207 |
260.75 |
264.50 |
260.75 |
262.76 |
+0.49 |
6,166 |
12,286 |
+142 |
Hover/Click |
|
Sep22 |
220207 |
256.92 |
259.14 |
255.61 |
257.36 |
+0.44 |
7,427 |
23,657 |
+1,001 |
Hover/Click |
|
Oct22 |
220207 |
240.40 |
241.35 |
239.90 |
240.95 |
+0.34 |
2,294 |
6,966 |
+323 |
Hover/Click |
|
Nov22 |
220207 |
235.42 |
236.97 |
234.23 |
235.35 |
+0.30 |
1,763 |
5,866 |
+168 |
Hover/Click |
|
Dec22 |
220207 |
231.65 |
232.33 |
229.17 |
231.01 |
+0.21 |
2,649 |
28,294 |
-138 |
Hover/Click |
| Total Volume and Open Interest |
212,237 |
373,833 |
+6,206 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar22 |
220207 |
267.90 |
268.53 |
267.90 |
268.53 |
+0.68 |
1 |
3 |
+1 |
|
|
Apr22 |
220207 |
279.00 |
279.00 |
279.00 |
279.00 |
+1.03 |
|
|
|
|
|
May22 |
220207 |
276.25 |
276.25 |
276.25 |
276.25 |
+0.81 |
|
|
|
|
|
Jun22 |
220207 |
272.12 |
272.12 |
272.12 |
272.12 |
+0.76 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar22 |
220207 |
4.384 |
4.468 |
4.120 |
4.232 |
-0.340 |
205,841 |
245,954 |
-11,981 |
Hover/Click |
|
Apr22 |
220207 |
4.329 |
4.409 |
4.100 |
4.198 |
-0.294 |
82,151 |
94,619 |
+2,797 |
Hover/Click |
|
May22 |
220207 |
4.377 |
4.428 |
4.128 |
4.221 |
-0.290 |
44,258 |
142,129 |
+1,191 |
Hover/Click |
|
Jun22 |
220207 |
4.398 |
4.471 |
4.174 |
4.266 |
-0.288 |
21,494 |
66,104 |
+112 |
Hover/Click |
|
Jul22 |
220207 |
4.450 |
4.526 |
4.228 |
4.319 |
-0.287 |
21,047 |
65,328 |
-1,284 |
Hover/Click |
|
Aug22 |
220207 |
4.471 |
4.540 |
4.239 |
4.330 |
-0.287 |
11,906 |
40,955 |
-523 |
Hover/Click |
|
Sep22 |
220207 |
4.454 |
4.519 |
4.218 |
4.313 |
-0.285 |
9,285 |
54,647 |
+901 |
Hover/Click |
|
Oct22 |
220207 |
4.445 |
4.542 |
4.243 |
4.336 |
-0.284 |
27,465 |
81,932 |
+147 |
Hover/Click |
|
Nov22 |
220207 |
4.520 |
4.631 |
4.332 |
4.430 |
-0.275 |
5,112 |
37,135 |
-196 |
Hover/Click |
|
Dec22 |
220207 |
4.733 |
4.808 |
4.509 |
4.602 |
-0.271 |
5,286 |
40,000 |
-99 |
Hover/Click |
|
Jan23 |
220207 |
4.838 |
4.914 |
4.617 |
4.710 |
-0.270 |
17,421 |
58,909 |
+1,246 |
Hover/Click |
|
Feb23 |
220207 |
4.761 |
4.772 |
4.479 |
4.575 |
-0.256 |
6,561 |
20,338 |
+561 |
Hover/Click |
|
Mar23 |
220207 |
4.263 |
4.320 |
4.084 |
4.184 |
-0.191 |
9,790 |
36,633 |
+266 |
Hover/Click |
|
Apr23 |
220207 |
3.370 |
3.379 |
3.312 |
3.348 |
-0.047 |
6,233 |
36,943 |
-735 |
Hover/Click |
|
May23 |
220207 |
3.257 |
3.292 |
3.243 |
3.278 |
-0.043 |
1,716 |
20,810 |
-55 |
Hover/Click |
|
Jun23 |
220207 |
3.286 |
3.331 |
3.286 |
3.318 |
-0.040 |
1,811 |
12,745 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
485,521 |
1,176,569 |
-6,088 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220207 |
92.75 |
94.00 |
92.13 |
92.69 |
-0.58 |
301,787 |
468,513 |
-5,702 |
Hover/Click |
|
May22 |
220207 |
91.07 |
92.47 |
90.67 |
91.23 |
-0.42 |
179,346 |
283,984 |
+13,833 |
Hover/Click |
|
Jun22 |
220207 |
89.84 |
91.12 |
89.37 |
89.89 |
-0.33 |
148,717 |
269,374 |
+6,840 |
Hover/Click |
|
Jul22 |
220207 |
88.59 |
89.94 |
88.27 |
88.75 |
-0.27 |
56,062 |
152,230 |
+2,084 |
Hover/Click |
|
Aug22 |
220207 |
87.59 |
88.91 |
87.33 |
87.82 |
-0.18 |
31,500 |
76,993 |
+1,867 |
Hover/Click |
|
Sep22 |
220207 |
86.71 |
87.95 |
86.46 |
86.93 |
-0.12 |
40,194 |
99,176 |
+2,950 |
Hover/Click |
|
Oct22 |
220207 |
85.81 |
87.07 |
85.66 |
86.09 |
-0.06 |
12,251 |
45,300 |
-321 |
Hover/Click |
|
Nov22 |
220207 |
85.03 |
86.23 |
84.90 |
85.30 |
-0.01 |
6,661 |
45,992 |
+61 |
Hover/Click |
|
Dec22 |
220207 |
84.20 |
85.44 |
84.06 |
84.55 |
+0.03 |
64,678 |
211,905 |
-1,601 |
Hover/Click |
|
Jan23 |
220207 |
83.85 |
83.85 |
83.85 |
83.85 |
+0.07 |
3,483 |
33,304 |
+820 |
Hover/Click |
|
Feb23 |
220207 |
83.16 |
83.16 |
83.16 |
83.16 |
+0.10 |
2,124 |
38,234 |
-284 |
Hover/Click |
|
Mar23 |
220207 |
82.56 |
82.56 |
82.56 |
82.56 |
+0.14 |
2,661 |
26,052 |
-409 |
Hover/Click |
|
Apr23 |
220207 |
82.01 |
82.01 |
82.01 |
82.01 |
+0.18 |
527 |
11,852 |
+59 |
Hover/Click |
|
May23 |
220207 |
81.50 |
81.50 |
81.46 |
81.46 |
+0.20 |
1,057 |
14,157 |
+209 |
Hover/Click |
| Total Volume and Open Interest |
878,595 |
2,171,270 |
+21,309 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb22 |
220207 |
852.00 |
867.00 |
842.75 |
852.50 |
+1.00 |
52,623 |
67,305 |
-17,459 |
Hover/Click |
|
Mar22 |
220207 |
833.00 |
842.00 |
823.25 |
830.75 |
+1.75 |
116,375 |
177,642 |
+414 |
Hover/Click |
|
Apr22 |
220207 |
800.25 |
813.75 |
798.75 |
805.75 |
+1.50 |
75,449 |
93,704 |
-550 |
Hover/Click |
|
May22 |
220207 |
781.50 |
794.50 |
780.50 |
788.00 |
+1.25 |
30,319 |
61,901 |
+2,972 |
Hover/Click |
|
Jun22 |
220207 |
769.00 |
781.00 |
767.75 |
775.25 |
+1.25 |
35,293 |
93,521 |
-34 |
Hover/Click |
|
Jul22 |
220207 |
759.75 |
770.00 |
759.00 |
766.25 |
+1.75 |
7,929 |
31,265 |
+115 |
Hover/Click |
|
Aug22 |
220207 |
753.00 |
765.00 |
753.00 |
760.25 |
+1.75 |
3,593 |
23,446 |
+536 |
Hover/Click |
|
Sep22 |
220207 |
757.25 |
758.50 |
750.00 |
756.75 |
+2.00 |
5,152 |
27,023 |
+139 |
Hover/Click |
|
Oct22 |
220207 |
754.50 |
754.75 |
747.50 |
754.00 |
+2.00 |
4,027 |
20,983 |
+385 |
Hover/Click |
|
Nov22 |
220207 |
746.50 |
748.25 |
740.50 |
747.50 |
+2.25 |
2,263 |
9,959 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
345,377 |
747,788 |
-12,614 |
|
| Ethanol(CBOT) |
|
Mar22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220207 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
91.99 |
92.74 |
90.75 |
91.32 |
-0.99 |
33,604 |
51,794 |
-2,940 |
Hover/Click |
|
Apr22 |
220207 |
89.90 |
90.88 |
89.11 |
89.77 |
-0.56 |
63,601 |
63,789 |
+2,285 |
Hover/Click |
|
May22 |
220207 |
88.61 |
89.15 |
87.80 |
88.33 |
-0.45 |
48,131 |
35,720 |
+5,038 |
Hover/Click |
|
Jun22 |
220207 |
87.19 |
87.84 |
86.48 |
87.02 |
-0.34 |
34,367 |
68,991 |
+371 |
Hover/Click |
|
Jul22 |
220207 |
86.57 |
86.57 |
85.45 |
85.81 |
-0.25 |
11,770 |
12,550 |
+1,601 |
Hover/Click |
|
Aug22 |
220207 |
85.38 |
85.38 |
84.58 |
84.69 |
-0.18 |
4,224 |
11,469 |
+134 |
Hover/Click |
|
Sep22 |
220207 |
84.12 |
84.12 |
83.44 |
83.66 |
-0.13 |
8,575 |
27,310 |
+1,183 |
Hover/Click |
|
Oct22 |
220207 |
83.59 |
83.59 |
82.62 |
82.71 |
-0.09 |
578 |
8,924 |
-33 |
Hover/Click |
|
Nov22 |
220207 |
82.55 |
82.55 |
81.80 |
81.85 |
-0.05 |
707 |
9,877 |
+219 |
Hover/Click |
|
Dec22 |
220207 |
80.88 |
81.37 |
80.88 |
81.05 |
+0.01 |
15,712 |
87,062 |
+1,174 |
Hover/Click |
|
Jan23 |
220207 |
80.24 |
80.24 |
80.24 |
80.24 |
+0.04 |
258 |
4,426 |
+71 |
Hover/Click |
|
Feb23 |
220207 |
79.49 |
79.49 |
79.49 |
79.49 |
+0.08 |
200 |
2,647 |
+17 |
Hover/Click |
|
Mar23 |
220207 |
78.79 |
78.79 |
78.79 |
78.79 |
+0.11 |
571 |
7,542 |
+0 |
Hover/Click |
|
Apr23 |
220207 |
78.14 |
78.14 |
78.14 |
78.14 |
+0.15 |
172 |
2,092 |
+172 |
Hover/Click |
|
May23 |
220207 |
77.53 |
77.53 |
77.53 |
77.53 |
+0.18 |
114 |
1,422 |
-93 |
Hover/Click |
|
Jun23 |
220207 |
76.88 |
76.98 |
76.88 |
76.98 |
+0.21 |
2,461 |
24,023 |
+636 |
Hover/Click |
| Total Volume and Open Interest |
227,467 |
493,075 |
+10,351 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
95.415 |
95.620 |
95.340 |
95.393 |
-0.088 |
38,798 |
54,044 |
+581 |
Hover/Click |
|
Jun22 |
220207 |
95.355 |
95.540 |
95.295 |
95.327 |
-0.083 |
588 |
1,360 |
+86 |
Hover/Click |
|
Sep22 |
220207 |
95.250 |
95.400 |
95.170 |
95.177 |
-0.077 |
9 |
74 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
39,397 |
55,511 |
+674 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
70.83 |
71.32 |
70.67 |
71.30 |
+0.54 |
95,787 |
191,069 |
-783 |
Hover/Click |
|
Jun22 |
220207 |
70.92 |
71.39 |
70.76 |
71.38 |
+0.54 |
133 |
460 |
-44 |
Hover/Click |
|
Sep22 |
220207 |
71.10 |
71.47 |
70.86 |
71.47 |
+0.54 |
1 |
381 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
95,931 |
192,123 |
-820 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
135.27 |
135.48 |
134.87 |
135.35 |
+0.10 |
156,121 |
189,120 |
+6,664 |
Hover/Click |
|
Jun22 |
220207 |
135.05 |
135.36 |
134.76 |
135.24 |
+0.10 |
2,612 |
3,957 |
+1,627 |
Hover/Click |
|
Sep22 |
220207 |
135.10 |
135.20 |
134.63 |
135.10 |
+0.09 |
3 |
1,216 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
161,128 |
196,683 |
+8,525 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
78.42 |
79.00 |
78.38 |
78.97 |
+0.57 |
58,003 |
135,351 |
-118 |
Hover/Click |
|
Jun22 |
220207 |
78.47 |
78.97 |
78.38 |
78.95 |
+0.56 |
186 |
7,067 |
+51 |
Hover/Click |
|
Sep22 |
220207 |
78.73 |
78.92 |
78.73 |
78.91 |
+0.56 |
16 |
528 |
+15 |
Hover/Click |
|
Dec22 |
220207 |
78.50 |
78.88 |
78.50 |
78.86 |
+0.56 |
17 |
1,588 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
58,228 |
145,599 |
-35 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
86.78 |
87.05 |
86.70 |
86.93 |
+0.14 |
90,758 |
192,696 |
-1,596 |
Hover/Click |
|
Jun22 |
220207 |
86.94 |
87.22 |
86.88 |
87.10 |
+0.14 |
53 |
1,499 |
+9 |
Hover/Click |
|
Sep22 |
220207 |
87.20 |
87.49 |
87.17 |
87.39 |
+0.14 |
2 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,895 |
195,281 |
-1,600 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
108.14 |
108.54 |
108.06 |
108.40 |
+0.25 |
24,825 |
40,932 |
+326 |
Hover/Click |
|
Jun22 |
220207 |
108.54 |
108.90 |
108.45 |
108.78 |
+0.25 |
5 |
149 |
+0 |
Hover/Click |
|
Sep22 |
220207 |
109.27 |
109.39 |
108.96 |
109.27 |
+0.25 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
24,830 |
41,135 |
+326 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
114.64 |
114.68 |
114.24 |
114.52 |
-0.05 |
282,793 |
682,070 |
+1,577 |
Hover/Click |
|
Jun22 |
220207 |
114.98 |
115.02 |
114.59 |
114.86 |
-0.05 |
1,827 |
5,981 |
-41 |
Hover/Click |
|
Sep22 |
220207 |
115.11 |
115.46 |
115.05 |
115.32 |
-0.05 |
190 |
1,452 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
286,777 |
697,997 |
+2,184 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
480.75 |
483.25 |
480.25 |
483.00 |
+2.13 |
40,612 |
137,083 |
-1,365 |
Hover/Click |
|
Jun22 |
220207 |
474.75 |
475.13 |
472.63 |
475.13 |
+2.13 |
6 |
53 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
40,618 |
137,244 |
-1,368 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
186.90 |
189.50 |
186.60 |
188.95 |
+2.10 |
13,565 |
60,310 |
+6,205 |
Hover/Click |
|
Apr22 |
220207 |
185.80 |
187.90 |
185.15 |
187.35 |
+2.10 |
30 |
362 |
+2 |
|
|
May22 |
220207 |
185.95 |
186.55 |
185.95 |
185.95 |
+2.05 |
|
|
|
|
|
Jun22 |
220207 |
184.30 |
184.70 |
184.30 |
184.30 |
+2.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,595 |
60,672 |
+6,207 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
153~140 |
153~300 |
153~020 |
153~160 |
+0~080 |
392,186 |
1,178,800 |
-6,175 |
Hover/Click |
|
Jun22 |
220207 |
155~010 |
155~200 |
154~230 |
155~050 |
+0~080 |
591 |
2,867 |
+68 |
Hover/Click |
|
Sep22 |
220207 |
155~050 |
155~050 |
155~050 |
155~050 |
+0~080 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
392,777 |
1,181,667 |
-6,107 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
126~270 |
127~010 |
126~225 |
126~290 |
+0~045 |
1,654,216 |
3,939,082 |
+52,408 |
Hover/Click |
|
Jun22 |
220207 |
126~205 |
126~295 |
126~200 |
126~255 |
+0~045 |
16,643 |
44,991 |
+3,674 |
Hover/Click |
|
Sep22 |
220207 |
126~255 |
126~255 |
126~255 |
126~255 |
+0~045 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,670,859 |
3,984,073 |
+56,082 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
118~122 |
118~162 |
118~086 |
118~144 |
+0~034 |
950,154 |
4,018,345 |
+1,047 |
Hover/Click |
|
Jun22 |
220207 |
117~310 |
118~030 |
117~280 |
118~014 |
+0~040 |
4,374 |
6,695 |
+2,437 |
Hover/Click |
|
Sep22 |
220207 |
118~014 |
118~014 |
118~014 |
118~014 |
+0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
954,528 |
4,025,040 |
+3,484 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
108~013 |
108~034 |
108~001 |
108~027 |
+0~016 |
468,057 |
2,277,726 |
-2,830 |
Hover/Click |
|
Jun22 |
220207 |
107~212 |
107~240 |
107~212 |
107~234 |
+0~020 |
493 |
728 |
+314 |
Hover/Click |
|
Sep22 |
220207 |
107~234 |
107~234 |
107~234 |
107~234 |
+0~020 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
468,550 |
2,278,454 |
-2,516 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
99.400 |
99.430 |
99.390 |
99.415 |
+0.020 |
190,406 |
1,039,933 |
+40,308 |
|
|
Jun22 |
220207 |
98.965 |
98.985 |
98.940 |
98.975 |
+0.020 |
218,738 |
1,002,875 |
-8,342 |
|
|
Sep22 |
220207 |
98.660 |
98.685 |
98.635 |
98.675 |
+0.030 |
220,972 |
825,155 |
+10,379 |
|
|
Dec22 |
220207 |
98.370 |
98.400 |
98.345 |
98.385 |
+0.030 |
264,884 |
1,209,437 |
+9,355 |
|
|
Mar23 |
220207 |
98.190 |
98.220 |
98.160 |
98.200 |
+0.025 |
214,357 |
907,039 |
-21,985 |
|
|
Jun23 |
220207 |
98.030 |
98.055 |
97.995 |
98.030 |
+0.010 |
176,096 |
832,850 |
+28,094 |
|
|
Sep23 |
220207 |
97.920 |
97.945 |
97.890 |
97.925 |
+0.015 |
211,129 |
776,558 |
+4,217 |
|
|
Dec23 |
220207 |
97.880 |
97.905 |
97.855 |
97.890 |
+0.020 |
203,492 |
1,231,460 |
-3,726 |
|
|
Mar24 |
220207 |
97.870 |
97.905 |
97.855 |
97.885 |
+0.015 |
102,797 |
527,999 |
-2,244 |
|
|
Jun24 |
220207 |
97.880 |
97.905 |
97.860 |
97.890 |
+0.020 |
63,118 |
455,011 |
+634 |
|
|
Sep24 |
220207 |
97.865 |
97.895 |
97.850 |
97.880 |
+0.020 |
63,446 |
407,128 |
+1,121 |
|
|
Dec24 |
220207 |
97.850 |
97.885 |
97.835 |
97.870 |
+0.025 |
88,084 |
641,868 |
+5,844 |
|
|
Mar25 |
220207 |
97.860 |
97.885 |
97.835 |
97.875 |
+0.025 |
57,578 |
290,718 |
-521 |
|
|
Jun25 |
220207 |
97.860 |
97.885 |
97.840 |
97.870 |
+0.025 |
34,455 |
154,936 |
+489 |
|
|
Sep25 |
220207 |
97.850 |
97.880 |
97.835 |
97.860 |
+0.025 |
30,757 |
117,436 |
-3,903 |
|
|
Dec25 |
220207 |
97.825 |
97.865 |
97.820 |
97.845 |
+0.025 |
35,263 |
148,049 |
-565 |
|
|
Mar26 |
220207 |
97.820 |
97.860 |
97.815 |
97.845 |
+0.025 |
27,470 |
80,985 |
-2,828 |
|
|
Jun26 |
220207 |
97.810 |
97.855 |
97.810 |
97.835 |
+0.025 |
21,336 |
66,718 |
-249 |
|
| Total Volume and Open Interest |
2,318,507 |
11,171,029 |
+46,927 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220207 |
184~24 |
185~21 |
183~24 |
184~21 |
+0~12 |
201,465 |
1,282,810 |
-1,287 |
|
|
Jun22 |
220207 |
185~11 |
186~22 |
185~00 |
185~26 |
+0~15 |
5 |
168 |
+0 |
|
|
Sep22 |
220207 |
185~26 |
185~26 |
185~26 |
185~26 |
+0~15 |
|
|
|
|
| Total Volume and Open Interest |
201,470 |
1,282,978 |
-1,287 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220207 |
141~050 |
141~145 |
140~285 |
141~055 |
+0~055 |
346,951 |
1,394,108 |
+16,308 |
|
|
Jun22 |
220207 |
140~090 |
140~150 |
139~305 |
140~070 |
+0~055 |
87 |
11 |
+3 |
|
|
Sep22 |
220207 |
140~070 |
140~070 |
140~070 |
140~070 |
+0~055 |
|
|
|
|
| Total Volume and Open Interest |
347,038 |
1,394,119 |
+16,311 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb22 |
220207 |
99.905 |
99.915 |
99.905 |
99.912 |
+0.005 |
1,756 |
249,573 |
+363 |
|
|
Mar22 |
220207 |
99.735 |
99.755 |
99.730 |
99.745 |
+0.010 |
8,219 |
83,456 |
+232 |
|
|
Apr22 |
220207 |
99.560 |
99.595 |
99.555 |
99.585 |
+0.025 |
84,928 |
298,012 |
+12,018 |
|
|
May22 |
220207 |
99.335 |
99.365 |
99.330 |
99.355 |
+0.020 |
34,864 |
188,286 |
+4,950 |
|
|
Jun22 |
220207 |
99.195 |
99.240 |
99.195 |
99.225 |
+0.020 |
9,311 |
58,375 |
+1,124 |
|
|
Jul22 |
220207 |
99.085 |
99.125 |
99.080 |
99.110 |
+0.020 |
38,629 |
189,027 |
-4,526 |
|
| Total Volume and Open Interest |
289,258 |
1,732,469 |
+28,628 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
150.42 |
150.42 |
150.11 |
150.30 |
-0.36 |
1,159 |
14,289 |
+567 |
Hover/Click |
|
Jun22 |
220207 |
150.30 |
150.30 |
150.30 |
150.30 |
-0.36 |
|
|
|
Hover/Click |
|
Sep22 |
220207 |
150.30 |
150.30 |
150.30 |
150.30 |
-0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,159 |
14,289 |
+567 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220207 |
199.92 |
200.40 |
197.20 |
197.76 |
-1.92 |
140,772 |
352,683 |
+5,935 |
|
|
Jun22 |
220207 |
198.16 |
198.50 |
195.82 |
196.02 |
-1.92 |
357 |
10,352 |
+357 |
|
|
Sep22 |
220207 |
216.74 |
216.74 |
216.74 |
216.74 |
-2.94 |
10 |
30 |
+10 |
|
| Total Volume and Open Interest |
141,139 |
363,065 |
+6,302 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
166.07 |
166.49 |
165.38 |
165.60 |
-0.42 |
1,315,142 |
1,665,850 |
+155,020 |
Hover/Click |
|
Jun22 |
220207 |
163.35 |
163.42 |
162.52 |
162.68 |
-0.45 |
4,735 |
16,411 |
+3,806 |
Hover/Click |
|
Sep22 |
220207 |
163.56 |
164.60 |
163.56 |
164.60 |
-0.42 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,319,877 |
1,682,264 |
+158,826 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
130.46 |
130.70 |
130.24 |
130.47 |
-0.09 |
1,057,834 |
1,947,184 |
+161,869 |
Hover/Click |
|
Jun22 |
220207 |
130.44 |
130.75 |
130.44 |
130.56 |
-0.11 |
3,612 |
7,532 |
+2,816 |
Hover/Click |
|
Sep22 |
220207 |
128.97 |
128.97 |
128.97 |
128.97 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,061,446 |
1,954,716 |
+164,685 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220207 |
111.36 |
111.56 |
111.25 |
111.48 |
+0.08 |
863,995 |
1,581,133 |
+159,094 |
|
|
Jun22 |
220207 |
111.14 |
111.14 |
111.14 |
111.14 |
+0.04 |
3,351 |
7,113 |
+2,504 |
|
|
Sep22 |
220207 |
111.48 |
111.48 |
111.48 |
111.48 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
867,346 |
1,588,246 |
+161,598 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220207 |
100.505 |
100.505 |
100.505 |
100.505 |
-0.010 |
0 |
1,103 |
+0 |
|
|
Jun22 |
220207 |
100.370 |
100.370 |
100.370 |
100.370 |
unch |
3 |
600 |
+0 |
|
|
Sep22 |
220207 |
100.150 |
100.150 |
100.150 |
100.150 |
+0.010 |
0 |
1,185 |
+0 |
|
| Total Volume and Open Interest |
3 |
3,858 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
121~00 |
121~06 |
120~24 |
120~30 |
-0~01 |
384,480 |
838,167 |
+12,080 |
Hover/Click |
|
Jun22 |
220207 |
122~26 |
122~26 |
122~26 |
122~26 |
-0~03 |
87 |
1,008 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
384,567 |
839,177 |
+12,113 |
|
| 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 |
220207 |
100.505 |
100.520 |
100.495 |
100.510 |
unch |
161,487 |
358,631 |
+1,955 |
|
|
Jun22 |
220207 |
100.365 |
100.395 |
100.355 |
100.375 |
+0.005 |
462,787 |
514,427 |
-17,284 |
|
|
Sep22 |
220207 |
100.130 |
100.175 |
100.110 |
100.155 |
+0.010 |
458,470 |
513,436 |
-36,266 |
|
| Total Volume and Open Interest |
3,196,334 |
4,521,999 |
-90,369 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
99.89 |
99.89 |
99.87 |
99.89 |
unch |
10,626 |
193,332 |
-6,975 |
|
|
Jun22 |
220207 |
99.59 |
99.61 |
99.52 |
99.56 |
-0.04 |
21,955 |
207,585 |
+3,172 |
|
|
Sep22 |
220207 |
99.14 |
99.15 |
99.02 |
99.05 |
-0.09 |
14,695 |
155,184 |
-1,146 |
|
|
Dec22 |
220207 |
98.73 |
98.74 |
98.57 |
98.63 |
-0.10 |
12,364 |
156,376 |
-202 |
|
|
Mar23 |
220207 |
98.35 |
98.36 |
98.19 |
98.25 |
-0.11 |
6,163 |
95,873 |
-1,305 |
|
|
Jun23 |
220207 |
98.09 |
98.09 |
97.92 |
97.97 |
-0.11 |
4,330 |
63,931 |
+344 |
|
|
Sep23 |
220207 |
97.91 |
97.93 |
97.77 |
97.81 |
-0.10 |
2,537 |
62,097 |
+912 |
|
|
Dec23 |
220207 |
97.82 |
97.82 |
97.68 |
97.72 |
-0.10 |
1,290 |
25,475 |
+619 |
|
|
Mar24 |
220207 |
97.64 |
97.64 |
97.64 |
97.64 |
-0.09 |
1 |
1,048 |
+1 |
|
|
Jun24 |
220207 |
97.56 |
97.56 |
97.56 |
97.56 |
-0.09 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
73,961 |
961,205 |
-4,580 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
98.03 |
98.06 |
97.94 |
97.99 |
-0.04 |
176,786 |
1,128,183 |
+11,816 |
|
|
Jun22 |
220207 |
97.99 |
97.99 |
97.99 |
97.99 |
-0.04 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
176,786 |
1,128,185 |
+11,816 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
98.56 |
98.58 |
98.43 |
98.49 |
-0.07 |
181,391 |
962,087 |
+16,246 |
|
|
Jun22 |
220207 |
98.49 |
98.49 |
98.49 |
98.49 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
181,391 |
962,087 |
+16,246 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220207 |
1812.2 |
1821.5 |
1809.1 |
1820.6 |
+14.0 |
466 |
3,373 |
-531 |
Hover/Click |
|
Apr22 |
220207 |
1808.0 |
1824.6 |
1807.5 |
1821.8 |
+14.0 |
173,722 |
393,477 |
-3,054 |
Hover/Click |
|
Jun22 |
220207 |
1810.9 |
1827.5 |
1810.7 |
1824.7 |
+13.9 |
3,595 |
64,409 |
+1,291 |
Hover/Click |
|
Aug22 |
220207 |
1816.0 |
1830.3 |
1815.2 |
1827.9 |
+13.9 |
910 |
19,955 |
-18 |
Hover/Click |
|
Oct22 |
220207 |
1821.6 |
1834.1 |
1821.0 |
1831.7 |
+13.7 |
108 |
5,403 |
+4 |
Hover/Click |
|
Dec22 |
220207 |
1824.3 |
1837.5 |
1823.9 |
1836.1 |
+13.7 |
155 |
14,332 |
+66 |
Hover/Click |
|
Feb23 |
220207 |
1833.3 |
1840.7 |
1833.3 |
1840.7 |
+13.6 |
13 |
3,352 |
+10 |
Hover/Click |
|
Apr23 |
220207 |
1844.4 |
1847.3 |
1844.4 |
1845.5 |
+13.4 |
0 |
61 |
+0 |
Hover/Click |
|
Jun23 |
220207 |
1849.7 |
1849.7 |
1849.7 |
1849.7 |
+13.4 |
0 |
108 |
+0 |
Hover/Click |
|
Aug23 |
220207 |
1853.4 |
1853.4 |
1853.4 |
1853.4 |
+13.4 |
|
|
|
Hover/Click |
|
Oct23 |
220207 |
1856.5 |
1856.5 |
1856.5 |
1856.5 |
+13.4 |
|
|
|
Hover/Click |
|
Dec23 |
220207 |
1859.7 |
1859.7 |
1859.7 |
1859.7 |
+13.4 |
0 |
221 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
180,150 |
509,989 |
-2,360 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
2253.5 |
2311.0 |
2250.0 |
2307.6 |
+60.1 |
55,028 |
103,276 |
-935 |
Hover/Click |
|
May22 |
220207 |
2258.0 |
2314.0 |
2258.0 |
2311.9 |
+60.2 |
6,320 |
29,809 |
+2,920 |
Hover/Click |
|
Jul22 |
220207 |
2265.0 |
2318.0 |
2265.0 |
2316.5 |
+60.1 |
1,195 |
8,887 |
+59 |
Hover/Click |
|
Sep22 |
220207 |
2289.0 |
2325.0 |
2289.0 |
2322.0 |
+59.9 |
204 |
3,263 |
-18 |
Hover/Click |
|
Dec22 |
220207 |
2281.5 |
2333.0 |
2281.5 |
2332.5 |
+59.9 |
133 |
3,724 |
+14 |
Hover/Click |
|
Mar23 |
220207 |
2342.8 |
2342.8 |
2342.8 |
2342.8 |
+60.7 |
62 |
355 |
+58 |
Hover/Click |
|
May23 |
220207 |
2348.4 |
2348.4 |
2348.4 |
2348.4 |
+60.7 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,080 |
149,733 |
+2,066 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220207 |
1026.4 |
1031.1 |
1009.8 |
1020.0 |
-4.2 |
16,675 |
49,750 |
-632 |
Hover/Click |
|
Jul22 |
220207 |
1028.3 |
1029.7 |
1011.0 |
1020.7 |
-3.9 |
2,330 |
3,713 |
+48 |
Hover/Click |
|
Oct22 |
220207 |
1030.3 |
1030.3 |
1012.9 |
1022.5 |
-4.2 |
2,011 |
1,399 |
+991 |
Hover/Click |
|
Jan23 |
220207 |
1018.0 |
1026.5 |
1017.6 |
1026.5 |
-4.2 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,027 |
54,902 |
+405 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
2290.00 |
2306.00 |
2165.50 |
2260.10 |
-30.60 |
2,285 |
5,517 |
-467 |
Hover/Click |
|
Jun22 |
220207 |
2301.00 |
2305.00 |
2175.50 |
2263.10 |
-29.40 |
658 |
2,091 |
+309 |
Hover/Click |
|
Sep22 |
220207 |
2212.00 |
2264.90 |
2180.00 |
2264.90 |
-28.00 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,943 |
7,616 |
-158 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
449.95 |
451.95 |
442.90 |
446.25 |
-2.50 |
46,826 |
96,782 |
-1,372 |
Hover/Click |
|
May22 |
220207 |
449.00 |
452.00 |
443.30 |
446.75 |
-2.00 |
9,360 |
54,594 |
+1,853 |
Hover/Click |
|
Jul22 |
220207 |
451.00 |
451.40 |
443.20 |
446.60 |
-1.90 |
3,044 |
19,740 |
+267 |
Hover/Click |
|
Sep22 |
220207 |
447.50 |
449.60 |
442.50 |
445.80 |
-1.80 |
1,862 |
16,177 |
+26 |
Hover/Click |
|
Dec22 |
220207 |
444.65 |
445.80 |
440.65 |
443.95 |
-1.75 |
916 |
7,603 |
+258 |
Hover/Click |
| Total Volume and Open Interest |
62,733 |
202,890 |
+883 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
35002 |
35205 |
34806 |
34969 |
-9 |
234,690 |
81,640 |
-4,115 |
Hover/Click |
|
Jun22 |
220207 |
34889 |
35110 |
34732 |
34882 |
-10 |
472 |
805 |
+57 |
Hover/Click |
|
Sep22 |
220207 |
34839 |
34839 |
34741 |
34839 |
-23 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220207 |
34739 |
34739 |
34739 |
34739 |
-23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
235,162 |
82,447 |
-4,058 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
4497.00 |
4514.50 |
4462.75 |
4475.75 |
-16.75 |
1,800,714 |
2,214,200 |
+10,259 |
Hover/Click |
|
Jun22 |
220207 |
4493.00 |
4507.50 |
4456.75 |
4469.25 |
-16.75 |
1,841 |
59,065 |
+401 |
Hover/Click |
|
Sep22 |
220207 |
4477.50 |
4506.00 |
4456.50 |
4468.50 |
-17.00 |
67 |
369 |
-19 |
Hover/Click |
|
Dec22 |
220207 |
4470.75 |
4470.75 |
4470.75 |
4470.75 |
-20.00 |
1 |
7,352 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,802,623 |
2,282,051 |
+10,641 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
14682.50 |
14806.25 |
14511.50 |
14559.75 |
-125.75 |
731,581 |
237,942 |
+1,909 |
Hover/Click |
|
Jun22 |
220207 |
14680.00 |
14805.50 |
14517.00 |
14562.25 |
-125.50 |
1,326 |
2,143 |
+55 |
Hover/Click |
|
Sep22 |
220207 |
14740.00 |
14816.25 |
14545.00 |
14582.75 |
-125.00 |
44 |
110 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
732,956 |
240,228 |
+1,964 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220207 |
2620.30 |
2637.30 |
2600.30 |
2617.80 |
-0.40 |
11,495 |
46,367 |
+290 |
Hover/Click |
|
Jun22 |
220207 |
2627.80 |
2627.80 |
2612.50 |
2627.80 |
-0.40 |
|
|
|
Hover/Click |
|
Sep22 |
220207 |
2634.50 |
2634.50 |
2634.50 |
2634.50 |
-2.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,495 |
46,367 |
+290 |
|
| Volatility Index(CBOE) |
|
Feb22 |
220207 |
24.30 |
24.70 |
22.85 |
23.65 |
-0.61 |
130,295 |
90,261 |
-7,272 |
|
|
Mar22 |
220207 |
25.19 |
25.55 |
24.05 |
24.54 |
-0.61 |
86,689 |
108,169 |
+3,751 |
|
|
Apr22 |
220207 |
25.69 |
25.90 |
24.75 |
25.16 |
-0.54 |
29,184 |
40,419 |
+53 |
|
|
May22 |
220207 |
25.84 |
26.03 |
25.11 |
25.49 |
-0.46 |
11,291 |
20,037 |
+232 |
|
| Total Volume and Open Interest |
268,663 |
300,434 |
-2,155 |
|
| S & P 600(CME) |
|
Mar22 |
220207 |
1284.70 |
1284.70 |
1284.70 |
1284.70 |
+0.80 |
|
|
|
|
|
Jun22 |
220207 |
1285.60 |
1285.60 |
1285.60 |
1285.60 |
+0.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220207 |
1996.60 |
2024.30 |
1980.00 |
2007.30 |
+10.40 |
258,203 |
490,390 |
+8,996 |
Hover/Click |
|
Jun22 |
220207 |
1994.00 |
2021.20 |
1978.00 |
2004.80 |
+10.30 |
217 |
2,073 |
+15 |
Hover/Click |
|
Sep22 |
220207 |
2006.50 |
2014.30 |
1984.20 |
2006.50 |
+9.30 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
258,420 |
492,466 |
+9,011 |
|
| Nikkei 225(CME) |
|
Mar22 |
220207 |
27310 |
27385 |
27090 |
27215 |
-95 |
4,007 |
15,220 |
-57 |
|
|
Jun22 |
220207 |
27090 |
27155 |
26945 |
27070 |
-95 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
4,007 |
15,241 |
-57 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
27395 |
27440 |
27065 |
27220 |
+20 |
50,806 |
97,848 |
-2,903 |
|
|
Jun22 |
220207 |
26890 |
26990 |
26890 |
26990 |
+15 |
0 |
3,053 |
+0 |
|
|
Sep22 |
220207 |
26945 |
26945 |
26945 |
26945 |
+15 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
50,808 |
126,319 |
-2,901 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220207 |
27275 |
27320 |
27065 |
27220 |
-190 |
375,887 |
354,860 |
+3,215 |
|
|
Jun22 |
220207 |
27145 |
27190 |
26830 |
27000 |
+50 |
18,930 |
14,421 |
+516 |
|
|
Sep22 |
220207 |
27085 |
27140 |
26800 |
26930 |
+20 |
462 |
913 |
-40 |
|
| Total Volume and Open Interest |
473,854 |
384,562 |
-9,528 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220207 |
27270 |
27310 |
27070 |
27220 |
-190 |
24,721 |
229,177 |
+1,173 |
|
|
Jun22 |
220207 |
27070 |
27070 |
26830 |
27000 |
-150 |
304 |
16,171 |
+515 |
|
|
Sep22 |
220207 |
26930 |
26930 |
26930 |
26930 |
-190 |
2 |
2,530 |
+0 |
|
| Total Volume and Open Interest |
25,033 |
301,939 |
+1,692 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220207 |
27295 |
27350 |
27070 |
27200 |
-90 |
30,269 |
50,393 |
+224 |
|
|
Jun22 |
220207 |
27020 |
27105 |
26850 |
26960 |
-90 |
6 |
15 |
+4 |
|
|
Sep22 |
220207 |
26930 |
26930 |
26930 |
26930 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
30,275 |
50,408 |
+228 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220207 |
27200 |
27200 |
27200 |
27200 |
-90 |
|
|
|
|
|
Jun22 |
220207 |
26960 |
26960 |
26960 |
26960 |
-90 |
|
|
|
|
|
Sep22 |
220207 |
26930 |
26930 |
26930 |
26930 |
-90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb22 |
220207 |
6983.5 |
7034.0 |
6926.5 |
7007.5 |
+58.5 |
69,295 |
237,441 |
+1,301 |
|
|
Mar22 |
220207 |
6993.5 |
7022.0 |
6925.0 |
7003.0 |
+58.0 |
123 |
6,685 |
+17 |
|
|
Apr22 |
220207 |
6993.0 |
6993.0 |
6993.0 |
6993.0 |
+58.5 |
|
|
|
|
|
Jun22 |
220207 |
6854.5 |
6854.5 |
6854.5 |
6854.5 |
+57.5 |
0 |
5 |
+0 |
|
|
Sep22 |
220207 |
6831.5 |
6831.5 |
6831.5 |
6831.5 |
+57.0 |
|
|
|
|
|
Dec22 |
220207 |
6811.0 |
6811.0 |
6811.0 |
6811.0 |
+61.5 |
1 |
14,501 |
+0 |
|
| Total Volume and Open Interest |
69,420 |
258,636 |
+1,318 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb22 |
220207 |
24527 |
24605 |
24335 |
24456 |
-87 |
84,559 |
108,583 |
+353 |
|
|
Mar22 |
220207 |
24445 |
24518 |
24200 |
24372 |
-83 |
2,881 |
11,805 |
+1,544 |
|
| Total Volume and Open Interest |
88,044 |
129,320 |
-9,543 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
15117.0 |
15255.0 |
15069.0 |
15225.0 |
+139.0 |
76,160 |
75,498 |
+4,670 |
|
|
Jun22 |
220207 |
15151.0 |
15272.0 |
15126.0 |
15257.0 |
+138.0 |
50 |
4,914 |
+19 |
|
|
Sep22 |
220207 |
15238.0 |
15238.0 |
15238.0 |
15238.0 |
+139.0 |
0 |
39 |
+0 |
|
| Total Volume and Open Interest |
76,210 |
80,451 |
+4,689 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220207 |
15131.0 |
15255.0 |
15069.0 |
15225.0 |
+139.0 |
48,213 |
16,059 |
+837 |
|
|
Jun22 |
220207 |
15091.0 |
15275.0 |
15091.0 |
15257.0 |
+138.0 |
27 |
118 |
-7 |
|
|
Sep22 |
220207 |
15200.0 |
15238.0 |
15200.0 |
15238.0 |
+139.0 |
|
|
|
|
| Total Volume and Open Interest |
48,240 |
16,177 |
+830 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
4089 |
4126 |
4064 |
4116 |
+44 |
850,138 |
2,947,985 |
+65,623 |
|
|
Jun22 |
220207 |
4012 |
4041 |
4001 |
4036 |
+44 |
16,043 |
153,295 |
-6,358 |
|
|
Sep22 |
220207 |
4022 |
4022 |
4022 |
4022 |
+44 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
866,181 |
3,129,966 |
+59,265 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220207 |
12050 |
12125 |
12004 |
12101 |
+67 |
31,368 |
183,444 |
+508 |
|
|
Jun22 |
220207 |
11850 |
11927 |
11847 |
11927 |
+67 |
181 |
13,893 |
+170 |
|
|
Sep22 |
220207 |
11899 |
11899 |
11899 |
11899 |
+67 |
3 |
20 |
+3 |
|
| Total Volume and Open Interest |
31,552 |
197,357 |
+681 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220207 |
7465.00 |
7538.50 |
7444.50 |
7525.00 |
+77.50 |
97,448 |
586,979 |
-4,391 |
|
|
Jun22 |
220207 |
7465.50 |
7465.50 |
7465.50 |
7465.50 |
+77.50 |
2,832 |
3,057 |
+2,830 |
|
|
Sep22 |
220207 |
7416.50 |
7416.50 |
7416.50 |
7416.50 |
+77.50 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
100,280 |
590,171 |
-1,561 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220207 |
7030.0 |
7044.0 |
6929.0 |
7012.0 |
-22.0 |
39,372 |
264,703 |
+2,207 |
|
|
Jun22 |
220207 |
6988.0 |
6988.0 |
6988.0 |
6988.0 |
-23.0 |
0 |
1 |
+0 |
|
|
Sep22 |
220207 |
6913.0 |
6913.0 |
6913.0 |
6913.0 |
-23.0 |
|
|
|
|
| Total Volume and Open Interest |
39,372 |
264,850 |
+2,205 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220207 |
26705.00 |
26750.00 |
26100.00 |
26319.00 |
-271.00 |
19,326 |
76,035 |
+459 |
|
|
Jun22 |
220207 |
26145.00 |
26145.00 |
25580.00 |
25754.00 |
-266.00 |
56 |
929 |
+40 |
|
|
Sep22 |
220207 |
25574.00 |
25574.00 |
25574.00 |
25574.00 |
-294.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
19,382 |
76,970 |
+499 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220207 |
363.95 |
364.65 |
359.00 |
363.25 |
-3.15 |
300,428 |
267,932 |
-10,095 |
|
|
Jun22 |
220207 |
364.60 |
364.60 |
359.30 |
363.05 |
-3.35 |
332 |
12,573 |
-259 |
|
|
Sep22 |
220207 |
361.80 |
361.80 |
361.80 |
361.80 |
-5.70 |
0 |
4,415 |
+560 |
|
| Total Volume and Open Interest |
300,760 |
302,596 |
-9,914 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb22 |
220207 |
640.85 |
643.30 |
639.60 |
641.30 |
-2.45 |
35 |
1,315 |
-5 |
|
|
Mar22 |
220207 |
636.10 |
637.80 |
633.25 |
636.50 |
-0.75 |
24 |
189 |
+24 |
|
|
Apr22 |
220207 |
639.00 |
639.00 |
639.00 |
639.00 |
+4.25 |
|
|
|
|
| Total Volume and Open Interest |
59 |
1,504 |
+19 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
