|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 16, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
1552.25 |
1589.75 |
1547.00 |
1587.50 |
+36.25 |
125,494 |
180,109 |
-12,062 |
Hover/Click |
|
May22 |
220216 |
1557.25 |
1593.25 |
1551.50 |
1591.25 |
+35.50 |
84,618 |
252,222 |
+7,038 |
Hover/Click |
|
Jul22 |
220216 |
1555.25 |
1591.25 |
1550.50 |
1589.00 |
+33.75 |
29,244 |
146,960 |
+1,164 |
Hover/Click |
|
Aug22 |
220216 |
1521.50 |
1556.00 |
1519.00 |
1554.75 |
+30.75 |
2,121 |
19,776 |
+219 |
Hover/Click |
|
Sep22 |
220216 |
1459.25 |
1491.75 |
1458.00 |
1491.00 |
+26.75 |
1,068 |
9,696 |
+211 |
Hover/Click |
|
Nov22 |
220216 |
1431.00 |
1456.25 |
1425.50 |
1455.50 |
+23.50 |
20,919 |
162,280 |
-41 |
Hover/Click |
|
Jan23 |
220216 |
1430.25 |
1454.00 |
1424.50 |
1453.75 |
+23.25 |
1,884 |
18,756 |
-695 |
Hover/Click |
|
Mar23 |
220216 |
1406.25 |
1427.00 |
1400.50 |
1426.50 |
+19.75 |
1,143 |
37,446 |
+191 |
Hover/Click |
|
May23 |
220216 |
1401.25 |
1415.75 |
1392.75 |
1415.50 |
+17.50 |
647 |
12,398 |
+107 |
Hover/Click |
|
Jul23 |
220216 |
1399.00 |
1411.75 |
1389.00 |
1411.25 |
+16.75 |
324 |
5,338 |
+21 |
Hover/Click |
|
Aug23 |
220216 |
1389.50 |
1389.50 |
1389.50 |
1389.50 |
+14.50 |
0 |
60 |
+0 |
Hover/Click |
|
Sep23 |
220216 |
1341.25 |
1341.25 |
1341.25 |
1341.25 |
+12.50 |
10 |
305 |
+10 |
Hover/Click |
|
Nov23 |
220216 |
1295.00 |
1308.00 |
1293.00 |
1306.75 |
+9.50 |
332 |
11,166 |
+40 |
Hover/Click |
|
Jan24 |
220216 |
1306.75 |
1306.75 |
1306.75 |
1306.75 |
+10.25 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
267,810 |
856,752 |
-3,797 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
439.10 |
453.20 |
438.10 |
449.40 |
+10.60 |
49,671 |
82,169 |
-6,637 |
Hover/Click |
|
May22 |
220216 |
437.00 |
450.70 |
435.80 |
447.30 |
+10.20 |
42,672 |
185,559 |
+6,345 |
Hover/Click |
|
Jul22 |
220216 |
437.20 |
449.50 |
435.50 |
446.40 |
+9.80 |
15,578 |
86,446 |
-670 |
Hover/Click |
|
Aug22 |
220216 |
428.70 |
440.40 |
427.60 |
438.10 |
+9.40 |
2,906 |
14,679 |
-113 |
Hover/Click |
|
Sep22 |
220216 |
418.60 |
428.80 |
417.80 |
427.80 |
+8.80 |
1,793 |
10,549 |
-365 |
Hover/Click |
|
Oct22 |
220216 |
411.20 |
419.30 |
409.40 |
418.80 |
+7.70 |
1,409 |
13,235 |
+207 |
Hover/Click |
|
Dec22 |
220216 |
409.90 |
417.90 |
408.10 |
417.50 |
+7.40 |
4,900 |
38,315 |
+701 |
Hover/Click |
|
Jan23 |
220216 |
409.90 |
414.20 |
404.60 |
413.70 |
+7.30 |
320 |
2,924 |
-53 |
Hover/Click |
|
Mar23 |
220216 |
396.90 |
403.50 |
395.10 |
402.80 |
+6.10 |
321 |
3,675 |
+153 |
Hover/Click |
|
May23 |
220216 |
392.80 |
396.90 |
389.00 |
395.70 |
+5.50 |
46 |
1,802 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
119,747 |
443,615 |
-410 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
65.71 |
67.01 |
65.42 |
66.97 |
+1.34 |
43,285 |
75,330 |
-8,660 |
Hover/Click |
|
May22 |
220216 |
65.74 |
67.07 |
65.48 |
67.04 |
+1.32 |
34,634 |
140,845 |
+2,776 |
Hover/Click |
|
Jul22 |
220216 |
65.47 |
66.67 |
65.13 |
66.65 |
+1.26 |
14,194 |
86,236 |
+761 |
Hover/Click |
|
Aug22 |
220216 |
64.50 |
65.56 |
64.18 |
65.54 |
+1.11 |
3,986 |
26,353 |
+271 |
Hover/Click |
|
Sep22 |
220216 |
63.55 |
64.38 |
63.17 |
64.36 |
+0.91 |
1,871 |
14,123 |
+266 |
Hover/Click |
|
Oct22 |
220216 |
62.70 |
63.38 |
62.30 |
63.28 |
+0.68 |
1,053 |
16,815 |
-269 |
Hover/Click |
|
Dec22 |
220216 |
62.40 |
63.07 |
61.97 |
62.95 |
+0.66 |
4,062 |
50,942 |
+905 |
Hover/Click |
|
Jan23 |
220216 |
61.97 |
62.80 |
61.80 |
62.69 |
+0.60 |
106 |
2,112 |
+16 |
Hover/Click |
|
Mar23 |
220216 |
61.80 |
62.40 |
61.47 |
62.32 |
+0.57 |
149 |
3,208 |
+10 |
Hover/Click |
|
May23 |
220216 |
61.82 |
62.09 |
61.23 |
62.02 |
+0.52 |
48 |
1,639 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
103,461 |
423,691 |
-3,907 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
1001.0 |
1014.4 |
1001.0 |
1009.2 |
+6.6 |
4,433 |
12,954 |
-790 |
Hover/Click |
|
May22 |
220216 |
986.9 |
1004.5 |
986.8 |
1000.7 |
+10.1 |
9,464 |
68,207 |
+167 |
Hover/Click |
|
Jul22 |
220216 |
961.0 |
980.7 |
961.0 |
976.4 |
+11.9 |
5,286 |
33,809 |
-4 |
Hover/Click |
|
Nov22 |
220216 |
842.0 |
855.0 |
839.1 |
849.0 |
+8.3 |
1,356 |
37,428 |
+478 |
Hover/Click |
|
Jan23 |
220216 |
842.1 |
852.9 |
842.1 |
847.0 |
+8.4 |
19 |
3,674 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
20,558 |
156,215 |
-164 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
637.75 |
647.75 |
636.25 |
647.00 |
+9.00 |
144,923 |
337,004 |
-18,618 |
Hover/Click |
|
May22 |
220216 |
637.25 |
647.00 |
635.75 |
645.75 |
+8.25 |
111,519 |
557,953 |
+5,547 |
Hover/Click |
|
Jul22 |
220216 |
633.50 |
642.00 |
631.75 |
640.75 |
+7.00 |
42,478 |
278,088 |
+4,889 |
Hover/Click |
|
Sep22 |
220216 |
600.00 |
606.00 |
597.25 |
605.25 |
+4.75 |
8,895 |
108,942 |
+345 |
Hover/Click |
|
Dec22 |
220216 |
589.00 |
594.50 |
585.75 |
593.75 |
+4.00 |
30,693 |
267,935 |
-786 |
Hover/Click |
|
Mar23 |
220216 |
595.75 |
601.25 |
593.00 |
600.50 |
+4.00 |
2,106 |
21,387 |
+487 |
Hover/Click |
|
May23 |
220216 |
596.50 |
604.50 |
596.50 |
604.00 |
+4.00 |
557 |
2,754 |
+248 |
Hover/Click |
|
Jul23 |
220216 |
600.75 |
605.75 |
598.00 |
605.25 |
+3.75 |
1,214 |
11,173 |
+525 |
Hover/Click |
|
Sep23 |
220216 |
567.00 |
567.00 |
563.00 |
564.75 |
+2.25 |
14 |
760 |
-1 |
Hover/Click |
|
Dec23 |
220216 |
554.00 |
557.25 |
553.50 |
557.25 |
+1.50 |
633 |
24,411 |
+190 |
Hover/Click |
| Total Volume and Open Interest |
343,050 |
1,612,306 |
-7,172 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
779.75 |
786.75 |
773.25 |
780.50 |
+0.75 |
69,676 |
77,622 |
-4,460 |
Hover/Click |
|
May22 |
220216 |
785.00 |
793.00 |
779.50 |
786.25 |
+0.50 |
52,492 |
143,714 |
+6,004 |
Hover/Click |
|
Jul22 |
220216 |
782.75 |
789.00 |
775.75 |
782.50 |
+0.50 |
19,050 |
88,318 |
+1,390 |
Hover/Click |
|
Sep22 |
220216 |
783.50 |
790.00 |
777.00 |
784.00 |
+0.50 |
7,164 |
27,484 |
-64 |
Hover/Click |
|
Dec22 |
220216 |
788.00 |
793.75 |
781.25 |
788.00 |
+1.00 |
6,331 |
51,303 |
-23 |
Hover/Click |
|
Mar23 |
220216 |
794.00 |
796.75 |
785.25 |
791.75 |
+1.25 |
1,240 |
7,523 |
-83 |
Hover/Click |
| Total Volume and Open Interest |
156,208 |
402,777 |
+2,758 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
805.00 |
813.25 |
799.50 |
808.00 |
+2.00 |
23,830 |
40,102 |
-3,969 |
Hover/Click |
|
May22 |
220216 |
808.75 |
816.75 |
804.00 |
812.00 |
+2.25 |
21,365 |
82,523 |
+1,237 |
Hover/Click |
|
Jul22 |
220216 |
810.50 |
816.75 |
804.25 |
813.50 |
+3.00 |
9,977 |
52,198 |
+984 |
Hover/Click |
|
Sep22 |
220216 |
811.25 |
821.25 |
809.00 |
818.00 |
+3.00 |
2,960 |
18,556 |
+131 |
Hover/Click |
|
Dec22 |
220216 |
821.00 |
829.50 |
817.25 |
825.75 |
+3.00 |
2,718 |
21,966 |
+637 |
Hover/Click |
|
Mar23 |
220216 |
830.50 |
830.50 |
820.25 |
828.25 |
+2.75 |
101 |
1,315 |
-8 |
Hover/Click |
|
May23 |
220216 |
820.00 |
820.00 |
820.00 |
820.00 |
+3.50 |
47 |
625 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
61,062 |
219,492 |
-966 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
950.00 |
957.00 |
943.00 |
952.00 |
-1.00 |
3,951 |
21,521 |
-1,085 |
Hover/Click |
|
May22 |
220216 |
945.75 |
954.75 |
942.00 |
950.25 |
-0.25 |
3,453 |
25,909 |
+968 |
Hover/Click |
|
Jul22 |
220216 |
940.00 |
946.50 |
935.25 |
943.50 |
-0.25 |
704 |
9,596 |
+164 |
Hover/Click |
|
Sep22 |
220216 |
911.75 |
917.25 |
906.00 |
914.25 |
+0.25 |
395 |
10,281 |
+52 |
Hover/Click |
|
Dec22 |
220216 |
909.00 |
911.00 |
903.75 |
908.75 |
-0.50 |
265 |
2,669 |
+80 |
Hover/Click |
|
Mar23 |
220216 |
904.00 |
904.00 |
904.00 |
904.00 |
-1.50 |
1 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,771 |
70,048 |
+180 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
716.75 |
731.75 |
710.00 |
719.25 |
unch |
263 |
1,622 |
-115 |
Hover/Click |
|
May22 |
220216 |
692.75 |
710.25 |
689.00 |
707.50 |
+8.00 |
239 |
1,394 |
+34 |
Hover/Click |
|
Jul22 |
220216 |
612.25 |
623.00 |
612.25 |
623.00 |
+7.50 |
7 |
356 |
+2 |
Hover/Click |
|
Sep22 |
220216 |
516.00 |
516.00 |
516.00 |
516.00 |
+7.50 |
29 |
313 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
557 |
3,966 |
-101 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
14.80 |
14.94 |
14.74 |
14.88 |
+0.07 |
778 |
4,664 |
-361 |
Hover/Click |
|
May22 |
220216 |
15.07 |
15.21 |
15.01 |
15.15 |
+0.07 |
465 |
3,752 |
+383 |
Hover/Click |
|
Jul22 |
220216 |
15.20 |
15.29 |
15.20 |
15.29 |
+0.07 |
0 |
196 |
+0 |
Hover/Click |
|
Sep22 |
220216 |
14.60 |
14.70 |
14.60 |
14.65 |
+0.06 |
0 |
558 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,243 |
9,170 |
+22 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220216 |
142.830 |
144.000 |
142.650 |
143.130 |
+0.230 |
1,581 |
9,183 |
-727 |
Hover/Click |
|
Apr22 |
220216 |
146.935 |
147.700 |
146.185 |
146.935 |
+0.035 |
16,138 |
146,216 |
+77 |
Hover/Click |
|
Jun22 |
220216 |
142.130 |
143.080 |
141.550 |
142.250 |
+0.120 |
7,449 |
92,952 |
-16 |
Hover/Click |
|
Aug22 |
220216 |
140.850 |
141.735 |
140.380 |
141.000 |
+0.050 |
5,710 |
59,423 |
+439 |
Hover/Click |
|
Oct22 |
220216 |
145.785 |
146.650 |
145.600 |
146.000 |
+0.015 |
2,540 |
26,531 |
+60 |
Hover/Click |
|
Dec22 |
220216 |
150.000 |
150.600 |
149.735 |
150.080 |
+0.095 |
1,159 |
12,799 |
+322 |
Hover/Click |
| Total Volume and Open Interest |
34,869 |
354,076 |
+182 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
168.435 |
168.785 |
166.900 |
167.450 |
-1.285 |
4,310 |
12,855 |
-884 |
Hover/Click |
|
Apr22 |
220216 |
172.300 |
173.330 |
171.750 |
172.185 |
-0.365 |
3,739 |
12,038 |
+635 |
Hover/Click |
|
May22 |
220216 |
176.750 |
177.700 |
176.100 |
176.550 |
-0.385 |
2,276 |
8,729 |
+311 |
Hover/Click |
|
Aug22 |
220216 |
186.500 |
187.100 |
185.830 |
186.485 |
-0.165 |
680 |
8,812 |
+81 |
Hover/Click |
|
Sep22 |
220216 |
188.000 |
188.250 |
187.350 |
187.830 |
-0.300 |
159 |
2,323 |
-20 |
Hover/Click |
|
Oct22 |
220216 |
188.630 |
188.900 |
188.100 |
188.650 |
-0.100 |
86 |
1,123 |
+24 |
Hover/Click |
|
Nov22 |
220216 |
188.630 |
189.000 |
188.250 |
189.000 |
unch |
16 |
684 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
11,268 |
46,713 |
+143 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220216 |
105.000 |
106.530 |
104.750 |
105.400 |
+1.250 |
16,620 |
113,031 |
-652 |
Hover/Click |
|
May22 |
220216 |
109.250 |
110.050 |
108.850 |
109.150 |
+1.150 |
109 |
2,259 |
-16 |
|
|
Jun22 |
220216 |
114.300 |
115.800 |
114.280 |
114.950 |
+1.250 |
7,218 |
53,772 |
-229 |
Hover/Click |
|
Jul22 |
220216 |
113.450 |
114.950 |
113.450 |
114.000 |
+1.050 |
2,824 |
21,620 |
-37 |
Hover/Click |
|
Aug22 |
220216 |
111.180 |
112.500 |
111.130 |
111.680 |
+0.980 |
3,461 |
30,928 |
-72 |
Hover/Click |
|
Oct22 |
220216 |
93.800 |
94.650 |
93.530 |
93.730 |
+0.280 |
2,805 |
26,656 |
-123 |
Hover/Click |
|
Dec22 |
220216 |
84.700 |
85.000 |
84.350 |
84.580 |
+0.080 |
1,734 |
13,197 |
+580 |
Hover/Click |
|
Feb23 |
220216 |
86.550 |
86.850 |
86.250 |
86.480 |
+0.180 |
665 |
4,668 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
35,642 |
267,935 |
-10,736 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb22 |
220216 |
20.79 |
20.86 |
20.73 |
20.75 |
-0.05 |
280 |
4,234 |
-25 |
Hover/Click |
|
Mar22 |
220216 |
22.83 |
22.93 |
22.22 |
22.31 |
-0.66 |
848 |
5,317 |
+91 |
Hover/Click |
|
Apr22 |
220216 |
22.90 |
23.19 |
22.54 |
22.71 |
-0.50 |
573 |
4,267 |
+262 |
Hover/Click |
|
May22 |
220216 |
22.23 |
22.53 |
21.96 |
22.06 |
-0.58 |
121 |
3,118 |
+36 |
Hover/Click |
|
Jun22 |
220216 |
22.09 |
22.09 |
21.68 |
21.75 |
-0.42 |
51 |
2,768 |
+10 |
Hover/Click |
|
Jul22 |
220216 |
21.80 |
21.81 |
21.60 |
21.62 |
-0.29 |
39 |
2,136 |
+16 |
Hover/Click |
|
Aug22 |
220216 |
21.65 |
21.65 |
21.45 |
21.48 |
-0.27 |
23 |
2,079 |
+6 |
Hover/Click |
|
Sep22 |
220216 |
21.42 |
21.50 |
21.32 |
21.40 |
-0.15 |
22 |
1,895 |
+12 |
Hover/Click |
|
Oct22 |
220216 |
21.29 |
21.29 |
21.15 |
21.22 |
-0.10 |
15 |
1,369 |
+13 |
Hover/Click |
|
Nov22 |
220216 |
20.78 |
20.88 |
20.73 |
20.73 |
-0.19 |
8 |
1,227 |
+6 |
Hover/Click |
|
Dec22 |
220216 |
20.36 |
20.36 |
20.20 |
20.20 |
-0.29 |
25 |
1,333 |
+21 |
Hover/Click |
|
Jan23 |
220216 |
19.88 |
19.88 |
19.81 |
19.88 |
-0.11 |
10 |
467 |
+0 |
Hover/Click |
|
Feb23 |
220216 |
19.70 |
19.75 |
19.69 |
19.70 |
-0.05 |
1 |
303 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,018 |
31,128 |
+451 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
2685 |
2688 |
2605 |
2611 |
-56 |
5,636 |
10,329 |
-2,232 |
Hover/Click |
|
May22 |
220216 |
2730 |
2744 |
2669 |
2671 |
-51 |
23,581 |
96,312 |
+1,665 |
Hover/Click |
|
Jul22 |
220216 |
2754 |
2768 |
2696 |
2699 |
-48 |
7,761 |
52,529 |
-497 |
Hover/Click |
|
Sep22 |
220216 |
2757 |
2767 |
2702 |
2705 |
-44 |
8,072 |
31,256 |
+764 |
Hover/Click |
|
Dec22 |
220216 |
2736 |
2744 |
2683 |
2687 |
-41 |
1,931 |
31,399 |
+234 |
Hover/Click |
|
Mar23 |
220216 |
2716 |
2716 |
2660 |
2664 |
-42 |
4,639 |
25,870 |
+192 |
Hover/Click |
|
May23 |
220216 |
2698 |
2698 |
2644 |
2649 |
-40 |
109 |
7,737 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
51,946 |
258,417 |
+219 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
253.00 |
254.55 |
250.05 |
252.25 |
+0.40 |
16,805 |
18,665 |
-7,015 |
Hover/Click |
|
May22 |
220216 |
252.15 |
254.75 |
250.55 |
252.70 |
+0.95 |
27,575 |
120,936 |
+247 |
Hover/Click |
|
Jul22 |
220216 |
251.05 |
253.10 |
249.20 |
251.20 |
+1.00 |
8,754 |
40,236 |
+956 |
Hover/Click |
|
Sep22 |
220216 |
248.60 |
251.10 |
247.35 |
249.35 |
+1.10 |
3,661 |
30,042 |
+437 |
Hover/Click |
|
Dec22 |
220216 |
245.05 |
247.70 |
244.05 |
246.10 |
+1.00 |
1,589 |
25,007 |
-311 |
Hover/Click |
|
Mar23 |
220216 |
243.30 |
243.70 |
241.45 |
243.00 |
+1.05 |
461 |
9,395 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
59,177 |
256,459 |
-5,512 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
134.95 |
136.40 |
132.50 |
132.55 |
-1.05 |
1,246 |
4,764 |
-654 |
Hover/Click |
|
May22 |
220216 |
136.05 |
137.95 |
134.15 |
134.20 |
-1.10 |
1,058 |
6,789 |
+556 |
Hover/Click |
|
Jul22 |
220216 |
138.00 |
138.15 |
136.00 |
136.00 |
-0.65 |
82 |
977 |
+26 |
Hover/Click |
|
Sep22 |
220216 |
139.00 |
139.00 |
137.45 |
137.45 |
-0.30 |
43 |
158 |
+30 |
Hover/Click |
|
Nov22 |
220216 |
140.00 |
140.00 |
139.35 |
139.35 |
unch |
10 |
32 |
+10 |
Hover/Click |
|
Jan23 |
220216 |
141.15 |
141.15 |
141.15 |
141.15 |
-0.05 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,439 |
12,745 |
-32 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
18.15 |
18.25 |
18.04 |
18.07 |
unch |
41,009 |
163,424 |
-10,547 |
Hover/Click |
|
May22 |
220216 |
17.64 |
17.72 |
17.52 |
17.56 |
-0.01 |
53,436 |
315,817 |
+4,096 |
Hover/Click |
|
Jul22 |
220216 |
17.55 |
17.63 |
17.42 |
17.47 |
-0.02 |
23,322 |
142,482 |
+905 |
Hover/Click |
|
Oct22 |
220216 |
17.74 |
17.77 |
17.60 |
17.66 |
-0.01 |
11,873 |
122,843 |
+946 |
Hover/Click |
|
Mar23 |
220216 |
17.96 |
18.10 |
17.94 |
18.01 |
-0.01 |
3,886 |
72,020 |
-226 |
Hover/Click |
|
May23 |
220216 |
17.44 |
17.44 |
17.31 |
17.37 |
-0.01 |
1,384 |
33,343 |
+278 |
Hover/Click |
|
Jul23 |
220216 |
16.96 |
16.96 |
16.83 |
16.90 |
unch |
873 |
30,373 |
-88 |
Hover/Click |
|
Oct23 |
220216 |
16.66 |
16.66 |
16.56 |
16.62 |
+0.01 |
653 |
22,459 |
+279 |
Hover/Click |
| Total Volume and Open Interest |
136,973 |
919,626 |
-4,189 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
1757 |
1769 |
1713 |
1718 |
-39 |
2,683 |
31,217 |
-299 |
Hover/Click |
|
May22 |
220216 |
1812 |
1820 |
1763 |
1766 |
-43 |
7,339 |
46,547 |
-1,044 |
Hover/Click |
|
Jul22 |
220216 |
1829 |
1839 |
1786 |
1789 |
-40 |
3,244 |
39,875 |
+242 |
Hover/Click |
|
Sep22 |
220216 |
1828 |
1839 |
1788 |
1793 |
-35 |
2,725 |
43,411 |
-241 |
Hover/Click |
|
Dec22 |
220216 |
1822 |
1827 |
1782 |
1785 |
-32 |
17,063 |
60,778 |
+7,589 |
Hover/Click |
|
Mar23 |
220216 |
1810 |
1815 |
1771 |
1775 |
-31 |
1,157 |
35,502 |
+93 |
Hover/Click |
|
May23 |
220216 |
1806 |
1808 |
1766 |
1769 |
-31 |
400 |
8,731 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
35,335 |
276,507 |
+6,513 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220216 |
480.10 |
485.80 |
480.00 |
482.70 |
+2.70 |
5,142 |
28,339 |
+739 |
Hover/Click |
|
Aug22 |
220216 |
473.90 |
478.10 |
473.60 |
474.80 |
+1.60 |
1,466 |
12,824 |
-217 |
Hover/Click |
|
Oct22 |
220216 |
469.10 |
473.50 |
469.00 |
470.50 |
+1.90 |
834 |
8,578 |
+267 |
Hover/Click |
|
Dec22 |
220216 |
473.80 |
476.40 |
473.30 |
474.00 |
+1.20 |
342 |
3,020 |
+173 |
Hover/Click |
|
Mar23 |
220216 |
477.00 |
477.20 |
475.40 |
476.80 |
+1.10 |
255 |
2,005 |
+168 |
Hover/Click |
| Total Volume and Open Interest |
8,041 |
55,811 |
+1,131 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
123.04 |
123.28 |
121.56 |
121.91 |
-1.13 |
16,361 |
21,085 |
-5,416 |
Hover/Click |
|
May22 |
220216 |
120.60 |
120.84 |
118.76 |
119.49 |
-1.29 |
22,524 |
108,862 |
-809 |
Hover/Click |
|
Jul22 |
220216 |
118.03 |
118.10 |
116.00 |
116.78 |
-1.25 |
5,338 |
53,092 |
+397 |
Hover/Click |
|
Oct22 |
220216 |
106.63 |
106.63 |
106.63 |
106.63 |
-1.01 |
1 |
43 |
-171 |
Hover/Click |
|
Dec22 |
220216 |
104.00 |
104.00 |
102.11 |
102.82 |
-1.26 |
2,864 |
50,918 |
+228 |
Hover/Click |
|
Mar23 |
220216 |
100.62 |
100.62 |
99.16 |
99.80 |
-1.25 |
283 |
6,361 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
47,700 |
249,713 |
-5,617 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
1313.7 |
1336.0 |
1285.0 |
1320.4 |
+29.4 |
221 |
1,120 |
-24 |
|
|
May22 |
220216 |
1212.7 |
1256.5 |
1186.5 |
1221.7 |
+10.2 |
232 |
893 |
+63 |
|
|
Jul22 |
220216 |
1148.5 |
1151.0 |
1086.6 |
1114.9 |
+4.9 |
66 |
379 |
+11 |
|
|
Sep22 |
220216 |
1044.0 |
1047.3 |
1000.3 |
1027.8 |
+6.5 |
3 |
123 |
+1 |
|
|
Nov22 |
220216 |
989.3 |
989.3 |
989.3 |
989.3 |
+6.5 |
0 |
58 |
+0 |
|
|
Jan23 |
220216 |
989.3 |
989.3 |
989.3 |
989.3 |
+6.5 |
|
|
|
|
|
Mar23 |
220216 |
983.3 |
983.3 |
983.3 |
983.3 |
+6.5 |
|
|
|
|
| Total Volume and Open Interest |
522 |
2,573 |
+51 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar22 |
220216 |
92.21 |
95.01 |
90.00 |
93.66 |
+1.59 |
467,071 |
187,695 |
-35,899 |
Hover/Click |
|
Apr22 |
220216 |
90.31 |
93.07 |
88.20 |
91.83 |
+1.62 |
213,145 |
315,501 |
+13,752 |
Hover/Click |
|
May22 |
220216 |
88.47 |
90.81 |
86.48 |
89.81 |
+1.52 |
112,448 |
188,853 |
-3,938 |
Hover/Click |
|
Jun22 |
220216 |
86.56 |
88.59 |
84.71 |
87.79 |
+1.40 |
107,873 |
206,145 |
+895 |
Hover/Click |
|
Jul22 |
220216 |
84.91 |
86.72 |
83.22 |
86.05 |
+1.26 |
47,120 |
88,208 |
+350 |
Hover/Click |
|
Aug22 |
220216 |
83.68 |
85.20 |
82.00 |
84.62 |
+1.13 |
35,135 |
72,657 |
-3,053 |
Hover/Click |
|
Sep22 |
220216 |
82.62 |
84.06 |
81.00 |
83.45 |
+1.02 |
29,585 |
90,290 |
+1,798 |
Hover/Click |
|
Oct22 |
220216 |
81.57 |
82.98 |
80.17 |
82.45 |
+0.95 |
10,997 |
59,719 |
+1,631 |
Hover/Click |
|
Nov22 |
220216 |
80.55 |
82.09 |
79.68 |
81.59 |
+0.91 |
8,851 |
56,290 |
+515 |
Hover/Click |
|
Dec22 |
220216 |
80.07 |
81.35 |
78.67 |
80.82 |
+0.91 |
65,913 |
250,916 |
-2,704 |
Hover/Click |
|
Jan23 |
220216 |
78.82 |
80.50 |
78.00 |
80.05 |
+0.89 |
5,360 |
45,333 |
+134 |
Hover/Click |
|
Feb23 |
220216 |
79.19 |
79.76 |
77.68 |
79.35 |
+0.89 |
5,659 |
36,502 |
+1,613 |
Hover/Click |
|
Mar23 |
220216 |
78.54 |
78.76 |
77.30 |
78.71 |
+0.89 |
6,184 |
39,204 |
+426 |
Hover/Click |
|
Apr23 |
220216 |
78.11 |
78.11 |
76.77 |
78.11 |
+0.87 |
1,400 |
24,659 |
-81 |
Hover/Click |
|
May23 |
220216 |
77.56 |
77.56 |
76.31 |
77.56 |
+0.85 |
1,201 |
25,377 |
-93 |
Hover/Click |
|
Jun23 |
220216 |
75.64 |
77.46 |
75.29 |
77.07 |
+0.84 |
14,313 |
101,669 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
1,164,910 |
2,134,061 |
-21,677 |
|
| e-miNY Crude Oil(NYM) |
|
Mar22 |
220216 |
92.075 |
95.025 |
89.950 |
93.650 |
+1.575 |
30,092 |
2,947 |
-58 |
|
|
Apr22 |
220216 |
90.450 |
93.050 |
88.225 |
91.825 |
+1.625 |
3,659 |
2,054 |
+38 |
|
|
May22 |
220216 |
88.500 |
90.775 |
86.375 |
89.800 |
+1.500 |
187 |
160 |
+1 |
|
|
Jun22 |
220216 |
86.775 |
88.550 |
84.600 |
87.800 |
+1.400 |
39 |
374 |
-5 |
|
|
Jul22 |
220216 |
83.950 |
86.200 |
83.375 |
86.050 |
+1.250 |
8 |
40 |
+3 |
|
|
Aug22 |
220216 |
83.750 |
84.875 |
82.200 |
84.625 |
+1.125 |
2 |
12 |
+1 |
|
|
Sep22 |
220216 |
84.000 |
84.000 |
81.450 |
83.450 |
+1.025 |
15 |
15 |
-3 |
|
|
Oct22 |
220216 |
82.175 |
82.600 |
80.475 |
82.450 |
+0.950 |
4 |
9 |
+1 |
|
|
Nov22 |
220216 |
81.600 |
81.600 |
80.000 |
81.600 |
+0.925 |
0 |
12 |
+0 |
|
|
Dec22 |
220216 |
79.725 |
81.225 |
79.725 |
80.825 |
+0.925 |
20 |
229 |
+4 |
|
| Total Volume and Open Interest |
34,044 |
5,942 |
-13 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar22 |
220216 |
287.05 |
290.00 |
276.50 |
285.75 |
-0.20 |
49,386 |
78,388 |
-4,081 |
Hover/Click |
|
Apr22 |
220216 |
277.07 |
281.73 |
270.07 |
279.01 |
+2.58 |
50,064 |
84,135 |
+1,657 |
Hover/Click |
|
May22 |
220216 |
269.79 |
274.44 |
263.96 |
272.29 |
+3.20 |
28,112 |
40,954 |
+586 |
Hover/Click |
|
Jun22 |
220216 |
264.48 |
269.24 |
259.31 |
267.35 |
+3.26 |
16,935 |
41,870 |
-677 |
Hover/Click |
|
Jul22 |
220216 |
260.99 |
265.88 |
256.77 |
264.10 |
+3.03 |
7,678 |
19,041 |
+675 |
Hover/Click |
|
Aug22 |
220216 |
259.20 |
263.86 |
255.50 |
262.22 |
+2.96 |
3,410 |
13,729 |
-289 |
Hover/Click |
|
Sep22 |
220216 |
259.50 |
262.97 |
254.89 |
261.51 |
+2.96 |
5,247 |
19,460 |
+975 |
Hover/Click |
|
Oct22 |
220216 |
259.96 |
261.79 |
254.50 |
260.63 |
+2.92 |
2,247 |
10,114 |
-99 |
Hover/Click |
|
Nov22 |
220216 |
257.71 |
260.57 |
253.30 |
259.37 |
+2.86 |
1,681 |
8,515 |
-60 |
Hover/Click |
|
Dec22 |
220216 |
254.80 |
259.26 |
251.56 |
257.92 |
+2.81 |
3,861 |
24,370 |
+132 |
Hover/Click |
|
Jan23 |
220216 |
255.10 |
257.80 |
250.54 |
256.50 |
+2.77 |
468 |
6,402 |
+173 |
Hover/Click |
|
Feb23 |
220216 |
254.00 |
255.95 |
248.98 |
254.72 |
+2.77 |
100 |
1,384 |
-37 |
Hover/Click |
|
Mar23 |
220216 |
252.61 |
252.61 |
249.28 |
252.61 |
+2.75 |
64 |
3,427 |
+35 |
Hover/Click |
|
Apr23 |
220216 |
250.13 |
250.13 |
246.80 |
250.13 |
+2.77 |
15 |
1,895 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
169,420 |
368,041 |
-926 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar22 |
220216 |
267.62 |
272.53 |
258.95 |
267.71 |
+0.80 |
60,917 |
77,700 |
-4,476 |
Hover/Click |
|
Apr22 |
220216 |
281.64 |
286.89 |
273.96 |
282.83 |
+1.88 |
62,259 |
105,608 |
+2,484 |
Hover/Click |
|
May22 |
220216 |
278.74 |
283.81 |
271.78 |
280.34 |
+2.27 |
30,375 |
53,846 |
+963 |
Hover/Click |
|
Jun22 |
220216 |
273.10 |
278.68 |
267.68 |
275.85 |
+2.64 |
19,286 |
40,862 |
-1,121 |
Hover/Click |
|
Jul22 |
220216 |
269.64 |
273.43 |
263.19 |
271.01 |
+2.77 |
13,392 |
25,958 |
+2,170 |
Hover/Click |
|
Aug22 |
220216 |
264.30 |
268.10 |
259.10 |
265.90 |
+2.76 |
5,990 |
14,275 |
+624 |
Hover/Click |
|
Sep22 |
220216 |
260.50 |
262.07 |
253.50 |
260.27 |
+2.62 |
7,986 |
24,399 |
+1,518 |
Hover/Click |
|
Oct22 |
220216 |
243.87 |
245.11 |
237.60 |
243.72 |
+2.69 |
2,141 |
7,402 |
-267 |
Hover/Click |
|
Nov22 |
220216 |
236.88 |
238.50 |
231.90 |
237.61 |
+2.66 |
1,705 |
8,995 |
+150 |
Hover/Click |
|
Dec22 |
220216 |
233.30 |
234.24 |
226.87 |
232.95 |
+2.58 |
2,441 |
27,544 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
207,285 |
397,590 |
+2,365 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar22 |
220216 |
266.90 |
267.71 |
266.90 |
267.71 |
+0.80 |
0 |
1 |
+0 |
|
|
Apr22 |
220216 |
282.80 |
282.83 |
282.80 |
282.83 |
+1.88 |
|
|
|
|
|
May22 |
220216 |
280.34 |
280.34 |
280.34 |
280.34 |
+2.27 |
|
|
|
|
|
Jun22 |
220216 |
275.85 |
275.85 |
275.85 |
275.85 |
+2.64 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar22 |
220216 |
4.393 |
4.740 |
4.370 |
4.717 |
+0.411 |
121,204 |
63,679 |
-12,381 |
Hover/Click |
|
Apr22 |
220216 |
4.306 |
4.592 |
4.279 |
4.572 |
+0.331 |
71,375 |
124,258 |
+5,548 |
Hover/Click |
|
May22 |
220216 |
4.329 |
4.601 |
4.303 |
4.582 |
+0.315 |
53,054 |
179,569 |
+844 |
Hover/Click |
|
Jun22 |
220216 |
4.380 |
4.641 |
4.347 |
4.623 |
+0.311 |
19,371 |
71,360 |
+1,546 |
Hover/Click |
|
Jul22 |
220216 |
4.423 |
4.689 |
4.401 |
4.671 |
+0.309 |
22,402 |
79,365 |
+730 |
Hover/Click |
|
Aug22 |
220216 |
4.424 |
4.693 |
4.402 |
4.678 |
+0.306 |
11,495 |
42,587 |
+497 |
Hover/Click |
|
Sep22 |
220216 |
4.411 |
4.674 |
4.387 |
4.659 |
+0.304 |
13,062 |
65,110 |
+1,156 |
Hover/Click |
|
Oct22 |
220216 |
4.421 |
4.695 |
4.410 |
4.679 |
+0.301 |
25,703 |
73,228 |
+2,201 |
Hover/Click |
|
Nov22 |
220216 |
4.512 |
4.783 |
4.511 |
4.766 |
+0.290 |
6,641 |
41,911 |
+736 |
Hover/Click |
|
Dec22 |
220216 |
4.674 |
4.932 |
4.667 |
4.918 |
+0.278 |
5,600 |
40,529 |
+337 |
Hover/Click |
|
Jan23 |
220216 |
4.790 |
5.031 |
4.773 |
5.015 |
+0.271 |
12,231 |
54,992 |
+1,764 |
Hover/Click |
|
Feb23 |
220216 |
4.681 |
4.843 |
4.668 |
4.833 |
+0.235 |
4,250 |
21,069 |
+319 |
Hover/Click |
|
Mar23 |
220216 |
4.240 |
4.395 |
4.228 |
4.390 |
+0.190 |
9,251 |
40,200 |
+1,913 |
Hover/Click |
|
Apr23 |
220216 |
3.406 |
3.512 |
3.385 |
3.508 |
+0.109 |
6,730 |
32,003 |
-1,124 |
Hover/Click |
|
May23 |
220216 |
3.344 |
3.430 |
3.325 |
3.423 |
+0.096 |
2,330 |
20,603 |
-64 |
Hover/Click |
|
Jun23 |
220216 |
3.391 |
3.467 |
3.372 |
3.463 |
+0.092 |
971 |
12,568 |
-56 |
Hover/Click |
| Total Volume and Open Interest |
391,249 |
1,090,926 |
+3,872 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220216 |
93.49 |
96.07 |
91.11 |
94.81 |
+1.53 |
373,086 |
334,871 |
-27,532 |
Hover/Click |
|
May22 |
220216 |
91.25 |
93.50 |
89.11 |
92.49 |
+1.39 |
230,261 |
412,463 |
-208 |
Hover/Click |
|
Jun22 |
220216 |
89.42 |
91.47 |
87.49 |
90.61 |
+1.32 |
183,898 |
294,271 |
+10,865 |
Hover/Click |
|
Jul22 |
220216 |
88.00 |
89.83 |
86.20 |
89.07 |
+1.18 |
68,777 |
140,091 |
-1,437 |
Hover/Click |
|
Aug22 |
220216 |
86.87 |
88.57 |
85.21 |
87.87 |
+1.04 |
42,632 |
79,985 |
+91 |
Hover/Click |
|
Sep22 |
220216 |
85.95 |
87.48 |
84.32 |
86.82 |
+0.94 |
41,830 |
114,358 |
+1,862 |
Hover/Click |
|
Oct22 |
220216 |
84.75 |
86.54 |
83.53 |
85.93 |
+0.91 |
13,770 |
53,821 |
+289 |
Hover/Click |
|
Nov22 |
220216 |
83.89 |
85.71 |
82.85 |
85.17 |
+0.91 |
8,687 |
53,957 |
+1,369 |
Hover/Click |
|
Dec22 |
220216 |
83.59 |
85.00 |
82.23 |
84.46 |
+0.91 |
78,312 |
221,575 |
+1,747 |
Hover/Click |
|
Jan23 |
220216 |
83.89 |
83.89 |
83.77 |
83.77 |
+0.91 |
3,248 |
33,218 |
+224 |
Hover/Click |
|
Feb23 |
220216 |
83.11 |
83.12 |
83.11 |
83.12 |
+0.91 |
3,075 |
41,278 |
+325 |
Hover/Click |
|
Mar23 |
220216 |
82.38 |
82.54 |
80.60 |
82.54 |
+0.89 |
6,835 |
26,038 |
-64 |
Hover/Click |
|
Apr23 |
220216 |
81.25 |
82.01 |
81.25 |
82.01 |
+0.88 |
1,251 |
12,373 |
+157 |
Hover/Click |
|
May23 |
220216 |
81.49 |
81.49 |
81.49 |
81.49 |
+0.85 |
7,058 |
18,412 |
+3,968 |
Hover/Click |
| Total Volume and Open Interest |
1,134,956 |
2,263,527 |
+6,517 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
825.25 |
838.00 |
797.25 |
837.50 |
+19.25 |
87,037 |
135,698 |
-8,734 |
Hover/Click |
|
Apr22 |
220216 |
802.00 |
816.00 |
779.75 |
815.25 |
+19.50 |
67,331 |
110,033 |
-63 |
Hover/Click |
|
May22 |
220216 |
783.00 |
798.00 |
765.00 |
797.00 |
+19.00 |
42,722 |
79,589 |
+128 |
Hover/Click |
|
Jun22 |
220216 |
765.00 |
781.50 |
753.00 |
781.00 |
+17.50 |
38,737 |
97,213 |
-561 |
Hover/Click |
|
Jul22 |
220216 |
754.25 |
769.50 |
743.75 |
769.25 |
+16.00 |
10,730 |
33,759 |
+781 |
Hover/Click |
|
Aug22 |
220216 |
754.25 |
763.00 |
739.00 |
762.50 |
+15.25 |
4,353 |
24,395 |
+382 |
Hover/Click |
|
Sep22 |
220216 |
749.75 |
759.00 |
735.00 |
758.75 |
+14.75 |
5,943 |
28,301 |
+354 |
Hover/Click |
|
Oct22 |
220216 |
747.00 |
756.00 |
734.00 |
756.00 |
+14.50 |
6,385 |
22,523 |
-1,110 |
Hover/Click |
|
Nov22 |
220216 |
740.00 |
749.50 |
728.25 |
749.25 |
+14.00 |
3,697 |
12,532 |
+177 |
Hover/Click |
|
Dec22 |
220216 |
729.75 |
742.50 |
720.25 |
742.00 |
+13.50 |
11,498 |
80,299 |
-1,623 |
Hover/Click |
| Total Volume and Open Interest |
283,497 |
690,454 |
-9,978 |
|
| Ethanol(CBOT) |
|
Mar22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220216 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
92.32 |
95.00 |
90.04 |
93.66 |
+1.59 |
33,138 |
39,760 |
-4,130 |
Hover/Click |
|
Apr22 |
220216 |
90.41 |
93.07 |
88.29 |
91.83 |
+1.62 |
47,530 |
75,902 |
+1,200 |
Hover/Click |
|
May22 |
220216 |
87.80 |
90.79 |
86.57 |
89.81 |
+1.52 |
35,715 |
49,389 |
+400 |
Hover/Click |
|
Jun22 |
220216 |
86.20 |
88.57 |
84.80 |
87.79 |
+1.40 |
30,805 |
76,419 |
-705 |
Hover/Click |
|
Jul22 |
220216 |
84.97 |
86.64 |
84.04 |
86.05 |
+1.26 |
9,011 |
16,422 |
-99 |
Hover/Click |
|
Aug22 |
220216 |
83.64 |
85.13 |
82.75 |
84.62 |
+1.13 |
6,864 |
19,312 |
+2,072 |
Hover/Click |
|
Sep22 |
220216 |
82.52 |
83.94 |
81.36 |
83.45 |
+1.02 |
7,569 |
25,632 |
-638 |
Hover/Click |
|
Oct22 |
220216 |
81.59 |
82.87 |
80.93 |
82.45 |
+0.95 |
914 |
8,962 |
+111 |
Hover/Click |
|
Nov22 |
220216 |
80.80 |
82.00 |
80.14 |
81.59 |
+0.91 |
1,088 |
10,409 |
+55 |
Hover/Click |
|
Dec22 |
220216 |
79.94 |
81.25 |
78.90 |
80.82 |
+0.91 |
15,155 |
87,539 |
-924 |
Hover/Click |
|
Jan23 |
220216 |
80.05 |
80.05 |
80.05 |
80.05 |
+0.89 |
177 |
4,430 |
-87 |
Hover/Click |
|
Feb23 |
220216 |
79.35 |
79.35 |
79.35 |
79.35 |
+0.89 |
354 |
3,151 |
+74 |
Hover/Click |
|
Mar23 |
220216 |
78.71 |
78.71 |
78.71 |
78.71 |
+0.89 |
354 |
7,844 |
+0 |
Hover/Click |
|
Apr23 |
220216 |
78.11 |
78.11 |
78.11 |
78.11 |
+0.87 |
23 |
2,176 |
+22 |
Hover/Click |
|
May23 |
220216 |
77.56 |
77.56 |
77.56 |
77.56 |
+0.85 |
55 |
1,981 |
+0 |
Hover/Click |
|
Jun23 |
220216 |
76.85 |
77.24 |
76.85 |
77.07 |
+0.84 |
2,192 |
23,154 |
-76 |
Hover/Click |
| Total Volume and Open Interest |
195,980 |
531,350 |
-1,205 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
95.980 |
96.055 |
95.665 |
95.698 |
-0.295 |
32,838 |
51,479 |
-983 |
Hover/Click |
|
Jun22 |
220216 |
95.940 |
95.965 |
95.600 |
95.628 |
-0.295 |
438 |
1,852 |
+81 |
Hover/Click |
|
Sep22 |
220216 |
95.433 |
95.433 |
95.433 |
95.433 |
-0.280 |
3 |
111 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,282 |
53,478 |
-905 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
71.52 |
72.06 |
71.44 |
72.03 |
+0.50 |
113,038 |
193,158 |
+990 |
Hover/Click |
|
Jun22 |
220216 |
71.61 |
72.15 |
71.55 |
72.13 |
+0.51 |
264 |
665 |
+7 |
Hover/Click |
|
Sep22 |
220216 |
71.95 |
72.24 |
71.69 |
72.23 |
+0.50 |
2 |
98 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,349 |
194,104 |
+936 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
135.39 |
135.99 |
135.36 |
135.97 |
+0.65 |
103,017 |
187,733 |
-2,080 |
Hover/Click |
|
Jun22 |
220216 |
135.27 |
135.88 |
135.27 |
135.88 |
+0.66 |
358 |
3,857 |
+39 |
Hover/Click |
|
Sep22 |
220216 |
135.75 |
135.75 |
135.75 |
135.75 |
+0.68 |
2 |
1,219 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
103,881 |
194,946 |
-2,722 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
78.61 |
78.96 |
78.57 |
78.88 |
+0.35 |
83,417 |
133,556 |
+4,993 |
Hover/Click |
|
Jun22 |
220216 |
78.63 |
78.95 |
78.60 |
78.87 |
+0.34 |
215 |
7,756 |
+148 |
Hover/Click |
|
Sep22 |
220216 |
78.89 |
78.89 |
78.69 |
78.83 |
+0.33 |
44 |
661 |
+30 |
Hover/Click |
|
Dec22 |
220216 |
78.79 |
78.85 |
78.66 |
78.80 |
+0.32 |
16 |
1,831 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
83,728 |
144,730 |
+5,176 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
86.49 |
86.71 |
86.38 |
86.67 |
+0.17 |
128,344 |
195,144 |
-138 |
Hover/Click |
|
Jun22 |
220216 |
86.66 |
86.89 |
86.58 |
86.86 |
+0.16 |
267 |
2,603 |
+60 |
Hover/Click |
|
Sep22 |
220216 |
87.15 |
87.19 |
86.93 |
87.19 |
+0.15 |
147 |
123 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
128,820 |
198,329 |
-464 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
108.14 |
108.69 |
108.05 |
108.65 |
+0.54 |
18,702 |
45,206 |
+630 |
Hover/Click |
|
Jun22 |
220216 |
108.54 |
109.08 |
108.46 |
109.05 |
+0.53 |
4 |
152 |
+3 |
Hover/Click |
|
Sep22 |
220216 |
109.63 |
109.63 |
109.04 |
109.63 |
+0.55 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,708 |
45,414 |
+633 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
113.63 |
114.02 |
113.52 |
113.96 |
+0.30 |
196,923 |
685,797 |
+7,510 |
Hover/Click |
|
Jun22 |
220216 |
114.01 |
114.38 |
113.88 |
114.32 |
+0.30 |
1,403 |
7,304 |
+287 |
Hover/Click |
|
Sep22 |
220216 |
114.79 |
114.90 |
114.42 |
114.86 |
+0.31 |
198 |
1,546 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
198,992 |
699,784 |
+4,666 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
488.25 |
491.75 |
487.75 |
491.50 |
+3.25 |
44,615 |
143,821 |
-2,172 |
Hover/Click |
|
Jun22 |
220216 |
480.63 |
483.38 |
479.75 |
483.25 |
+3.00 |
26 |
106 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
44,641 |
143,932 |
-2,173 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
192.95 |
194.75 |
192.60 |
194.10 |
+1.60 |
9,992 |
67,166 |
+1,573 |
Hover/Click |
|
Apr22 |
220216 |
191.30 |
193.00 |
191.30 |
192.50 |
+1.60 |
319 |
1,049 |
+171 |
|
|
May22 |
220216 |
190.40 |
191.80 |
190.40 |
191.00 |
+1.50 |
11 |
33 |
+5 |
|
|
Jun22 |
220216 |
189.25 |
189.25 |
189.25 |
189.25 |
+1.45 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,322 |
68,249 |
+1,749 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
150~240 |
151~160 |
150~120 |
150~270 |
+0~030 |
457,124 |
1,216,403 |
+8,268 |
Hover/Click |
|
Jun22 |
220216 |
152~140 |
153~030 |
151~290 |
152~120 |
+0~010 |
3,687 |
11,465 |
+825 |
Hover/Click |
|
Sep22 |
220216 |
151~250 |
151~250 |
151~250 |
151~250 |
-0~180 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
460,811 |
1,227,869 |
+9,093 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
125~225 |
126~010 |
125~205 |
125~260 |
+0~025 |
2,318,254 |
3,993,232 |
-13,699 |
Hover/Click |
|
Jun22 |
220216 |
125~210 |
125~310 |
125~185 |
125~230 |
+0~010 |
56,336 |
109,860 |
+5,928 |
Hover/Click |
|
Sep22 |
220216 |
125~120 |
125~120 |
125~120 |
125~120 |
+0~010 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,374,590 |
4,103,093 |
-7,771 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
117~146 |
117~246 |
117~132 |
117~194 |
+0~036 |
1,529,398 |
3,946,128 |
-71,307 |
Hover/Click |
|
Jun22 |
220216 |
117~052 |
117~132 |
117~026 |
117~076 |
+0~026 |
41,669 |
137,551 |
+7,259 |
Hover/Click |
|
Sep22 |
220216 |
117~076 |
117~076 |
117~076 |
117~076 |
+0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,571,067 |
4,083,679 |
-64,048 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
107~174 |
107~230 |
107~164 |
107~210 |
+0~026 |
824,890 |
2,196,142 |
-59,724 |
Hover/Click |
|
Jun22 |
220216 |
107~066 |
107~117 |
107~053 |
107~095 |
+0~024 |
43,159 |
54,805 |
+22,983 |
Hover/Click |
|
Sep22 |
220216 |
107~095 |
107~095 |
107~095 |
107~095 |
+0~024 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
868,049 |
2,250,949 |
-36,741 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
99.305 |
99.342 |
99.290 |
99.332 |
+0.025 |
269,355 |
936,714 |
-4,696 |
|
|
Jun22 |
220216 |
98.735 |
98.825 |
98.730 |
98.785 |
+0.035 |
259,997 |
962,082 |
+6,961 |
|
|
Sep22 |
220216 |
98.335 |
98.440 |
98.325 |
98.400 |
+0.050 |
254,122 |
841,202 |
+13,187 |
|
|
Dec22 |
220216 |
98.030 |
98.130 |
98.015 |
98.090 |
+0.045 |
379,442 |
1,286,701 |
+521 |
|
|
Mar23 |
220216 |
97.845 |
97.945 |
97.835 |
97.905 |
+0.050 |
248,293 |
888,836 |
-11,279 |
|
|
Jun23 |
220216 |
97.695 |
97.785 |
97.685 |
97.740 |
+0.040 |
263,841 |
869,460 |
-5,010 |
|
|
Sep23 |
220216 |
97.640 |
97.720 |
97.630 |
97.680 |
+0.040 |
176,338 |
765,272 |
-1,211 |
|
|
Dec23 |
220216 |
97.625 |
97.705 |
97.620 |
97.665 |
+0.035 |
264,871 |
1,169,464 |
-12,780 |
|
|
Mar24 |
220216 |
97.675 |
97.745 |
97.675 |
97.710 |
+0.030 |
158,939 |
560,863 |
+6,473 |
|
|
Jun24 |
220216 |
97.735 |
97.800 |
97.730 |
97.760 |
+0.020 |
143,438 |
444,679 |
+5,684 |
|
|
Sep24 |
220216 |
97.770 |
97.825 |
97.765 |
97.790 |
+0.015 |
101,547 |
405,208 |
-2,880 |
|
|
Dec24 |
220216 |
97.790 |
97.840 |
97.785 |
97.800 |
+0.005 |
175,962 |
592,263 |
-13,306 |
|
|
Mar25 |
220216 |
97.810 |
97.855 |
97.800 |
97.815 |
unch |
66,484 |
299,278 |
-7,811 |
|
|
Jun25 |
220216 |
97.810 |
97.855 |
97.800 |
97.815 |
unch |
86,958 |
156,801 |
-3,427 |
|
|
Sep25 |
220216 |
97.795 |
97.845 |
97.790 |
97.800 |
unch |
41,021 |
127,544 |
-1,470 |
|
|
Dec25 |
220216 |
97.775 |
97.825 |
97.765 |
97.775 |
unch |
70,550 |
152,049 |
+4,795 |
|
|
Mar26 |
220216 |
97.760 |
97.815 |
97.750 |
97.765 |
unch |
26,519 |
80,569 |
-723 |
|
|
Jun26 |
220216 |
97.750 |
97.800 |
97.730 |
97.750 |
-0.005 |
28,675 |
69,126 |
+399 |
|
| Total Volume and Open Interest |
3,104,669 |
10,915,690 |
-161,132 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220216 |
179~14 |
180~26 |
178~20 |
179~13 |
-0~01 |
197,664 |
1,297,383 |
+6,977 |
|
|
Jun22 |
220216 |
180~24 |
181~28 |
179~22 |
180~15 |
-0~02 |
2,821 |
13,567 |
+1,931 |
|
|
Sep22 |
220216 |
180~15 |
180~15 |
180~15 |
180~15 |
-0~02 |
|
|
|
|
| Total Volume and Open Interest |
200,485 |
1,310,950 |
+8,908 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220216 |
139~135 |
139~295 |
139~075 |
139~155 |
+0~010 |
444,939 |
1,409,394 |
-10,290 |
|
|
Jun22 |
220216 |
138~210 |
139~030 |
138~125 |
138~205 |
+0~005 |
5,745 |
40,414 |
+4,364 |
|
|
Sep22 |
220216 |
138~205 |
138~205 |
138~205 |
138~205 |
+0~005 |
|
|
|
|
| Total Volume and Open Interest |
450,684 |
1,449,808 |
-5,926 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb22 |
220216 |
99.915 |
99.920 |
99.915 |
99.918 |
+0.003 |
51,772 |
295,839 |
+5,674 |
|
|
Mar22 |
220216 |
99.710 |
99.735 |
99.705 |
99.730 |
+0.020 |
41,607 |
115,765 |
-2,394 |
|
|
Apr22 |
220216 |
99.520 |
99.565 |
99.510 |
99.555 |
+0.030 |
137,480 |
422,651 |
+8,167 |
|
|
May22 |
220216 |
99.260 |
99.305 |
99.240 |
99.290 |
+0.035 |
61,938 |
227,206 |
+10,063 |
|
|
Jun22 |
220216 |
99.090 |
99.150 |
99.080 |
99.130 |
+0.040 |
16,120 |
56,720 |
+780 |
|
|
Jul22 |
220216 |
98.940 |
99.015 |
98.925 |
98.985 |
+0.040 |
42,749 |
180,981 |
+394 |
|
| Total Volume and Open Interest |
475,564 |
1,995,752 |
+24,458 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
149.97 |
150.00 |
149.86 |
149.88 |
-0.06 |
2,175 |
17,270 |
+408 |
Hover/Click |
|
Jun22 |
220216 |
149.88 |
149.88 |
149.88 |
149.88 |
-0.06 |
|
|
|
Hover/Click |
|
Sep22 |
220216 |
149.88 |
149.88 |
149.88 |
149.88 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,175 |
17,270 |
+408 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220216 |
192.28 |
193.90 |
191.50 |
193.02 |
+0.88 |
98,904 |
351,091 |
-3,864 |
|
|
Jun22 |
220216 |
190.24 |
191.70 |
190.24 |
191.22 |
+0.90 |
306 |
26,419 |
+289 |
|
|
Sep22 |
220216 |
210.02 |
210.02 |
210.02 |
210.02 |
+0.88 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
99,210 |
377,531 |
-3,575 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
164.75 |
165.47 |
164.34 |
165.23 |
+0.69 |
942,670 |
1,546,010 |
-36,228 |
Hover/Click |
|
Jun22 |
220216 |
161.82 |
162.51 |
161.60 |
162.31 |
+0.69 |
2,321 |
46,644 |
-2,018 |
Hover/Click |
|
Sep22 |
220216 |
163.45 |
163.45 |
163.40 |
163.40 |
+0.69 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
944,992 |
1,592,660 |
-38,245 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
130.65 |
130.93 |
130.52 |
130.83 |
+0.25 |
719,872 |
1,889,362 |
-40,643 |
Hover/Click |
|
Jun22 |
220216 |
130.60 |
130.92 |
130.60 |
130.85 |
+0.26 |
4,200 |
38,478 |
+1,986 |
Hover/Click |
|
Sep22 |
220216 |
129.33 |
129.33 |
129.33 |
129.33 |
+0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
724,072 |
1,927,840 |
-38,657 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220216 |
111.60 |
111.65 |
111.56 |
111.65 |
+0.08 |
427,898 |
1,439,763 |
-59,499 |
|
|
Jun22 |
220216 |
111.18 |
111.22 |
111.17 |
111.22 |
+0.08 |
7,151 |
65,221 |
+4,959 |
|
|
Sep22 |
220216 |
111.65 |
111.65 |
111.65 |
111.65 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
435,049 |
1,504,984 |
-54,540 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220216 |
100.505 |
100.505 |
100.505 |
100.505 |
+0.005 |
0 |
1,103 |
+0 |
|
|
Jun22 |
220216 |
100.385 |
100.390 |
100.385 |
100.390 |
+0.025 |
70 |
470 |
-30 |
|
|
Sep22 |
220216 |
100.175 |
100.185 |
100.175 |
100.185 |
+0.045 |
0 |
1,192 |
+0 |
|
| Total Volume and Open Interest |
90 |
3,768 |
-10 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
119~14 |
120~07 |
119~10 |
120~05 |
+0~18 |
242,423 |
824,468 |
+3,634 |
Hover/Click |
|
Jun22 |
220216 |
121~04 |
121~27 |
121~03 |
121~25 |
+0~17 |
2,933 |
4,924 |
+2,603 |
Hover/Click |
| Total Volume and Open Interest |
245,356 |
829,394 |
+6,237 |
|
| 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 |
220216 |
100.505 |
100.515 |
100.495 |
100.510 |
+0.010 |
63,830 |
340,627 |
-8,213 |
|
|
Jun22 |
220216 |
100.375 |
100.410 |
100.365 |
100.390 |
+0.020 |
94,675 |
509,931 |
-14,718 |
|
|
Sep22 |
220216 |
100.150 |
100.200 |
100.145 |
100.185 |
+0.045 |
104,635 |
514,247 |
-429 |
|
| Total Volume and Open Interest |
1,186,003 |
4,368,425 |
-90,038 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
99.88 |
99.88 |
99.86 |
99.88 |
unch |
11,462 |
190,003 |
-3,296 |
|
|
Jun22 |
220216 |
99.47 |
99.49 |
99.44 |
99.49 |
+0.02 |
15,970 |
205,215 |
-4,339 |
|
|
Sep22 |
220216 |
98.94 |
98.95 |
98.88 |
98.95 |
+0.01 |
10,381 |
158,233 |
-1,431 |
|
|
Dec22 |
220216 |
98.47 |
98.48 |
98.39 |
98.48 |
+0.01 |
11,861 |
155,946 |
-7,371 |
|
|
Mar23 |
220216 |
98.00 |
98.01 |
97.93 |
98.00 |
unch |
5,955 |
99,819 |
-1,449 |
|
|
Jun23 |
220216 |
97.65 |
97.66 |
97.58 |
97.65 |
+0.01 |
3,785 |
64,366 |
-1,949 |
|
|
Sep23 |
220216 |
97.48 |
97.50 |
97.42 |
97.48 |
-0.02 |
2,812 |
67,611 |
-1,584 |
|
|
Dec23 |
220216 |
97.38 |
97.42 |
97.37 |
97.41 |
-0.03 |
2,654 |
31,158 |
-381 |
|
|
Mar24 |
220216 |
97.30 |
97.34 |
97.28 |
97.34 |
-0.01 |
215 |
1,437 |
+180 |
|
|
Jun24 |
220216 |
97.26 |
97.26 |
97.25 |
97.25 |
-0.02 |
0 |
87 |
+0 |
|
| Total Volume and Open Interest |
65,095 |
974,108 |
-21,620 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
97.80 |
97.80 |
97.72 |
97.76 |
-0.04 |
156,601 |
1,097,924 |
-14,375 |
|
|
Jun22 |
220216 |
97.70 |
97.70 |
97.70 |
97.70 |
-0.10 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
156,601 |
1,097,926 |
-14,375 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
98.30 |
98.31 |
98.23 |
98.29 |
-0.01 |
144,959 |
1,001,884 |
-17,947 |
|
|
Jun22 |
220216 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
144,959 |
1,001,884 |
-17,947 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220216 |
1858.7 |
1870.2 |
1856.3 |
1870.2 |
+15.4 |
79 |
1,304 |
-44 |
Hover/Click |
|
Apr22 |
220216 |
1855.5 |
1874.6 |
1851.8 |
1871.5 |
+15.3 |
231,016 |
436,761 |
+12,202 |
Hover/Click |
|
Jun22 |
220216 |
1858.6 |
1877.8 |
1855.4 |
1874.9 |
+15.3 |
5,147 |
69,591 |
+350 |
Hover/Click |
|
Aug22 |
220216 |
1863.0 |
1880.9 |
1860.0 |
1878.9 |
+15.2 |
3,078 |
23,641 |
+1,280 |
Hover/Click |
|
Oct22 |
220216 |
1883.3 |
1884.8 |
1866.0 |
1883.3 |
+15.0 |
1,215 |
6,249 |
+445 |
Hover/Click |
|
Dec22 |
220216 |
1871.7 |
1891.5 |
1871.0 |
1889.0 |
+15.1 |
1,435 |
14,906 |
+225 |
Hover/Click |
|
Feb23 |
220216 |
1881.3 |
1898.0 |
1881.0 |
1895.0 |
+14.9 |
71 |
3,083 |
-61 |
Hover/Click |
|
Apr23 |
220216 |
1887.4 |
1901.1 |
1885.8 |
1900.7 |
+14.4 |
3 |
69 |
+1 |
Hover/Click |
|
Jun23 |
220216 |
1893.7 |
1909.5 |
1891.7 |
1905.7 |
+14.4 |
0 |
116 |
+0 |
Hover/Click |
|
Aug23 |
220216 |
1909.4 |
1909.4 |
1909.4 |
1909.4 |
+14.4 |
|
|
|
Hover/Click |
|
Oct23 |
220216 |
1912.5 |
1912.5 |
1912.5 |
1912.5 |
+14.4 |
|
|
|
Hover/Click |
|
Dec23 |
220216 |
1915.7 |
1915.7 |
1915.7 |
1915.7 |
+14.4 |
0 |
226 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
242,907 |
560,182 |
+14,346 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
2338.0 |
2367.0 |
2329.0 |
2360.5 |
+26.3 |
57,088 |
64,905 |
-2,291 |
Hover/Click |
|
May22 |
220216 |
2345.0 |
2371.0 |
2334.0 |
2365.4 |
+26.4 |
10,182 |
74,952 |
+1,810 |
Hover/Click |
|
Jul22 |
220216 |
2351.0 |
2376.5 |
2341.0 |
2371.3 |
+27.2 |
781 |
10,766 |
+54 |
Hover/Click |
|
Sep22 |
220216 |
2355.0 |
2379.5 |
2355.0 |
2379.4 |
+27.2 |
296 |
3,729 |
+74 |
Hover/Click |
|
Dec22 |
220216 |
2379.0 |
2396.0 |
2373.5 |
2394.7 |
+27.4 |
145 |
4,053 |
-1 |
Hover/Click |
|
Mar23 |
220216 |
2387.0 |
2417.0 |
2387.0 |
2409.6 |
+27.4 |
9 |
526 |
+2 |
Hover/Click |
|
May23 |
220216 |
2415.6 |
2415.6 |
2415.6 |
2415.6 |
+27.4 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,765 |
159,698 |
-178 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220216 |
1025.2 |
1067.8 |
1021.4 |
1063.7 |
+43.3 |
17,086 |
51,079 |
+429 |
Hover/Click |
|
Jul22 |
220216 |
1021.8 |
1065.4 |
1021.4 |
1062.9 |
+42.7 |
587 |
5,190 |
+243 |
Hover/Click |
|
Oct22 |
220216 |
1024.8 |
1066.6 |
1024.8 |
1064.3 |
+42.4 |
54 |
4,124 |
+17 |
Hover/Click |
|
Jan23 |
220216 |
1043.0 |
1067.2 |
1043.0 |
1067.2 |
+41.6 |
6 |
29 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
17,794 |
60,446 |
+700 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
2251.00 |
2315.00 |
2211.50 |
2271.60 |
+19.30 |
3,310 |
4,123 |
-36 |
Hover/Click |
|
Jun22 |
220216 |
2253.50 |
2310.00 |
2214.50 |
2274.00 |
+19.50 |
803 |
4,155 |
+103 |
Hover/Click |
|
Sep22 |
220216 |
2298.50 |
2298.50 |
2277.00 |
2277.00 |
+19.90 |
5 |
15 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
4,118 |
8,294 |
+64 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
453.00 |
458.95 |
451.80 |
453.65 |
+0.50 |
65,540 |
61,049 |
-5,160 |
Hover/Click |
|
May22 |
220216 |
453.60 |
459.20 |
452.40 |
454.10 |
+0.50 |
21,340 |
88,903 |
-810 |
Hover/Click |
|
Jul22 |
220216 |
453.30 |
458.50 |
452.05 |
453.70 |
+0.50 |
5,056 |
24,498 |
+390 |
Hover/Click |
|
Sep22 |
220216 |
452.90 |
457.35 |
451.45 |
452.80 |
+0.45 |
2,027 |
17,579 |
+406 |
Hover/Click |
|
Dec22 |
220216 |
451.15 |
454.50 |
449.45 |
450.90 |
+0.35 |
906 |
10,804 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
95,718 |
210,977 |
-4,976 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
34886 |
35060 |
34558 |
34851 |
-53 |
274,108 |
81,259 |
+741 |
Hover/Click |
|
Jun22 |
220216 |
34765 |
34955 |
34474 |
34759 |
-52 |
205 |
777 |
+4 |
Hover/Click |
|
Sep22 |
220216 |
34698 |
34698 |
34494 |
34698 |
-69 |
1 |
4 |
-1 |
Hover/Click |
|
Dec22 |
220216 |
34599 |
34599 |
34599 |
34599 |
-69 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
274,314 |
82,040 |
+744 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
4458.75 |
4484.50 |
4422.75 |
4470.00 |
+5.50 |
2,098,618 |
2,201,850 |
+25,313 |
Hover/Click |
|
Jun22 |
220216 |
4452.75 |
4478.00 |
4417.25 |
4464.00 |
+5.25 |
3,588 |
63,749 |
+955 |
Hover/Click |
|
Sep22 |
220216 |
4472.00 |
4478.00 |
4418.50 |
4465.50 |
+5.75 |
125 |
717 |
-16 |
Hover/Click |
|
Dec22 |
220216 |
4465.75 |
4465.75 |
4465.75 |
4465.75 |
+4.00 |
0 |
7,371 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,102,331 |
2,274,756 |
+26,252 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
14588.00 |
14668.50 |
14381.00 |
14600.00 |
-9.50 |
734,224 |
238,555 |
+2,154 |
Hover/Click |
|
Jun22 |
220216 |
14589.50 |
14671.75 |
14390.00 |
14604.75 |
-10.50 |
2,176 |
2,643 |
+147 |
Hover/Click |
|
Sep22 |
220216 |
14650.00 |
14686.25 |
14425.75 |
14623.25 |
-11.50 |
14 |
185 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
736,414 |
241,421 |
+2,299 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220216 |
2686.60 |
2708.20 |
2672.20 |
2699.10 |
+7.80 |
19,518 |
46,469 |
+573 |
Hover/Click |
|
Jun22 |
220216 |
2709.10 |
2709.10 |
2684.50 |
2709.10 |
+7.80 |
|
|
|
Hover/Click |
|
Sep22 |
220216 |
2714.70 |
2714.70 |
2714.70 |
2714.70 |
+7.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,518 |
46,469 |
+573 |
|
| Volatility Index(CBOE) |
|
Feb22 |
220216 |
25.80 |
26.37 |
24.70 |
26.37 |
+0.99 |
88,311 |
29,487 |
-8,027 |
|
|
Mar22 |
220216 |
25.55 |
26.45 |
24.40 |
24.47 |
-1.08 |
148,942 |
148,527 |
+9,034 |
|
|
Apr22 |
220216 |
25.65 |
26.32 |
24.70 |
24.81 |
-0.81 |
47,352 |
42,418 |
+1,086 |
|
|
May22 |
220216 |
25.70 |
26.22 |
24.92 |
24.99 |
-0.70 |
18,615 |
26,307 |
+1,479 |
|
| Total Volume and Open Interest |
324,709 |
294,986 |
+4,252 |
|
| S & P 600(CME) |
|
Mar22 |
220216 |
1329.90 |
1329.90 |
1329.90 |
1329.90 |
+3.30 |
|
|
|
|
|
Jun22 |
220216 |
1330.80 |
1330.80 |
1330.80 |
1330.80 |
+3.40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
2072.60 |
2086.20 |
2053.80 |
2077.50 |
+3.50 |
242,885 |
499,911 |
+98 |
Hover/Click |
|
Jun22 |
220216 |
2066.00 |
2082.50 |
2052.00 |
2074.60 |
+3.50 |
243 |
2,139 |
-12 |
Hover/Click |
|
Sep22 |
220216 |
2073.90 |
2074.00 |
2063.40 |
2073.90 |
+3.20 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
243,128 |
502,053 |
+86 |
|
| Nikkei 225(CME) |
|
Mar22 |
220216 |
27395 |
27555 |
27270 |
27470 |
+10 |
7,637 |
14,806 |
-354 |
|
|
Jun22 |
220216 |
27265 |
27350 |
27100 |
27265 |
+10 |
1 |
35 |
-1 |
|
| Total Volume and Open Interest |
7,638 |
14,841 |
-355 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
26850 |
27465 |
26815 |
27420 |
+570 |
59,839 |
101,390 |
-83 |
|
|
Jun22 |
220216 |
26840 |
27185 |
26840 |
27185 |
+570 |
21 |
3,065 |
+14 |
|
|
Sep22 |
220216 |
27140 |
27140 |
27140 |
27140 |
+570 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
59,860 |
130,265 |
-69 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220216 |
27390 |
27465 |
27330 |
27430 |
+590 |
602,329 |
392,380 |
+13,625 |
|
|
Jun22 |
220216 |
26610 |
27210 |
26570 |
27170 |
+570 |
59,838 |
16,751 |
-241 |
|
|
Sep22 |
220216 |
26540 |
27160 |
26530 |
27130 |
+590 |
616 |
1,074 |
+57 |
|
| Total Volume and Open Interest |
674,092 |
423,584 |
-82,210 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220216 |
27390 |
27470 |
27330 |
27430 |
+590 |
40,016 |
221,505 |
+937 |
|
|
Jun22 |
220216 |
27140 |
27210 |
27090 |
27170 |
+570 |
484 |
17,463 |
+18 |
|
|
Sep22 |
220216 |
27130 |
27130 |
27130 |
27130 |
+590 |
0 |
2,531 |
+0 |
|
| Total Volume and Open Interest |
40,505 |
294,081 |
+558 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220216 |
27380 |
27545 |
27255 |
27460 |
+15 |
62,284 |
50,348 |
-910 |
|
|
Jun22 |
220216 |
27115 |
27285 |
27025 |
27210 |
+10 |
16 |
31 |
-6 |
|
|
Sep22 |
220216 |
27165 |
27165 |
27165 |
27165 |
+45 |
|
|
|
|
| Total Volume and Open Interest |
62,300 |
50,379 |
-916 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220216 |
27460 |
27460 |
27460 |
27460 |
+10 |
|
|
|
|
|
Jun22 |
220216 |
27210 |
27210 |
27210 |
27210 |
+10 |
|
|
|
|
|
Sep22 |
220216 |
27170 |
27170 |
27170 |
27170 |
+50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb22 |
220216 |
6991.0 |
7033.5 |
6929.0 |
6964.5 |
-15.0 |
153,271 |
235,954 |
-11,002 |
|
|
Mar22 |
220216 |
6990.5 |
7029.5 |
6925.5 |
6960.5 |
-15.0 |
57,181 |
17,865 |
+6,118 |
|
|
Apr22 |
220216 |
6949.5 |
6949.5 |
6949.5 |
6949.5 |
-15.0 |
|
|
|
|
|
Jun22 |
220216 |
6811.5 |
6811.5 |
6811.5 |
6811.5 |
-15.0 |
1 |
5 |
+0 |
|
|
Sep22 |
220216 |
6788.0 |
6788.0 |
6788.0 |
6788.0 |
-16.5 |
|
|
|
|
|
Dec22 |
220216 |
6764.5 |
6764.5 |
6764.5 |
6764.5 |
-18.5 |
0 |
14,502 |
+0 |
|
| Total Volume and Open Interest |
210,453 |
268,330 |
-4,883 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb22 |
220216 |
24501 |
24746 |
24462 |
24715 |
+214 |
113,393 |
107,123 |
+1,919 |
|
|
Mar22 |
220216 |
24442 |
24645 |
24375 |
24617 |
+210 |
3,530 |
15,520 |
+1,577 |
|
| Total Volume and Open Interest |
117,041 |
132,443 |
+3,532 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
15398.0 |
15535.0 |
15314.0 |
15374.0 |
+6.0 |
116,436 |
89,592 |
+10,482 |
|
|
Jun22 |
220216 |
15464.0 |
15553.0 |
15355.0 |
15405.0 |
+6.0 |
128 |
5,089 |
-8 |
|
|
Sep22 |
220216 |
15386.0 |
15386.0 |
15386.0 |
15386.0 |
+4.0 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
116,564 |
94,806 |
+10,474 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220216 |
15408.0 |
15533.0 |
15315.0 |
15374.0 |
+6.0 |
93,873 |
18,335 |
+2,668 |
|
|
Jun22 |
220216 |
15481.0 |
15562.0 |
15355.0 |
15405.0 |
+6.0 |
106 |
135 |
-13 |
|
|
Sep22 |
220216 |
15386.0 |
15386.0 |
15386.0 |
15386.0 |
+4.0 |
2 |
3 |
+2 |
|
| Total Volume and Open Interest |
93,981 |
18,473 |
+2,657 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
4132 |
4176 |
4110 |
4134 |
+9 |
1,303,074 |
3,160,845 |
+189,687 |
|
|
Jun22 |
220216 |
4055 |
4072 |
4031 |
4053 |
+9 |
15,692 |
211,179 |
+14,454 |
|
|
Sep22 |
220216 |
4039 |
4039 |
4039 |
4039 |
+8 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
1,318,766 |
3,400,710 |
+204,141 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220216 |
12123 |
12167 |
12049 |
12091 |
+4 |
41,347 |
184,524 |
+4,425 |
|
|
Jun22 |
220216 |
11947 |
11971 |
11895 |
11918 |
+3 |
33 |
13,793 |
+23 |
|
|
Sep22 |
220216 |
11889 |
11889 |
11889 |
11889 |
+4 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
41,380 |
198,338 |
+4,448 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220216 |
7530.00 |
7573.00 |
7502.50 |
7541.00 |
+9.50 |
141,867 |
592,556 |
+741 |
|
|
Jun22 |
220216 |
7485.00 |
7485.00 |
7485.00 |
7485.00 |
+9.50 |
12 |
3,086 |
+1 |
|
|
Sep22 |
220216 |
7440.00 |
7440.00 |
7440.00 |
7440.00 |
+9.50 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
141,886 |
595,781 |
+744 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220216 |
7101.0 |
7208.0 |
7096.0 |
7203.0 |
+100.0 |
50,209 |
264,533 |
-773 |
|
|
Jun22 |
220216 |
7173.0 |
7173.0 |
7173.0 |
7173.0 |
+99.0 |
0 |
16 |
-1 |
|
|
Sep22 |
220216 |
7098.0 |
7098.0 |
7098.0 |
7098.0 |
+99.0 |
|
|
|
|
| Total Volume and Open Interest |
50,219 |
264,740 |
-779 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220216 |
26995.00 |
27145.00 |
26760.00 |
26955.00 |
+29.00 |
32,344 |
73,038 |
+1,547 |
|
|
Jun22 |
220216 |
26350.00 |
26565.00 |
26230.00 |
26385.00 |
+29.00 |
119 |
4,335 |
+50 |
|
|
Sep22 |
220216 |
26210.00 |
26210.00 |
26210.00 |
26210.00 |
+29.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
32,463 |
77,379 |
+1,597 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220216 |
364.85 |
367.65 |
364.50 |
367.35 |
+6.80 |
300,081 |
264,105 |
-752 |
|
|
Jun22 |
220216 |
365.00 |
367.75 |
364.90 |
367.50 |
+6.80 |
767 |
14,622 |
+119 |
|
|
Sep22 |
220216 |
368.45 |
368.45 |
368.45 |
368.45 |
+6.45 |
0 |
5,512 |
+0 |
|
| Total Volume and Open Interest |
300,865 |
302,885 |
-580 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar22 |
220216 |
645.45 |
651.05 |
636.50 |
648.05 |
+10.75 |
49 |
1,444 |
-20 |
|
|
Apr22 |
220216 |
650.55 |
650.55 |
650.55 |
650.55 |
+10.75 |
|
|
|
|
|
May22 |
220216 |
648.05 |
648.05 |
648.05 |
648.05 |
+5.75 |
|
|
|
|
| Total Volume and Open Interest |
70 |
1,744 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
