|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 22, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
1609.00 |
1641.25 |
1602.25 |
1635.00 |
+33.50 |
114,032 |
133,405 |
-22,279 |
Hover/Click |
|
May22 |
220222 |
1610.25 |
1641.00 |
1603.50 |
1635.00 |
+31.50 |
86,167 |
265,593 |
+6,705 |
Hover/Click |
|
Jul22 |
220222 |
1607.50 |
1637.00 |
1601.00 |
1630.25 |
+29.25 |
29,437 |
159,680 |
+4,581 |
Hover/Click |
|
Aug22 |
220222 |
1574.75 |
1595.50 |
1566.25 |
1590.00 |
+24.50 |
1,335 |
18,870 |
-55 |
Hover/Click |
|
Sep22 |
220222 |
1505.75 |
1520.75 |
1496.75 |
1516.00 |
+17.00 |
1,149 |
10,064 |
+172 |
Hover/Click |
|
Nov22 |
220222 |
1464.25 |
1483.00 |
1458.75 |
1473.25 |
+9.50 |
22,461 |
169,264 |
+2,694 |
Hover/Click |
|
Jan23 |
220222 |
1461.50 |
1480.00 |
1456.50 |
1472.25 |
+10.50 |
3,066 |
18,210 |
-37 |
Hover/Click |
|
Mar23 |
220222 |
1437.75 |
1450.00 |
1429.25 |
1446.00 |
+12.25 |
1,957 |
38,565 |
+497 |
Hover/Click |
|
May23 |
220222 |
1428.75 |
1439.75 |
1419.25 |
1436.25 |
+13.00 |
565 |
12,824 |
+174 |
Hover/Click |
|
Jul23 |
220222 |
1422.75 |
1435.75 |
1415.00 |
1431.25 |
+12.00 |
316 |
5,745 |
+150 |
Hover/Click |
|
Aug23 |
220222 |
1410.00 |
1410.00 |
1410.00 |
1410.00 |
+12.50 |
0 |
60 |
+0 |
Hover/Click |
|
Sep23 |
220222 |
1361.75 |
1361.75 |
1361.75 |
1361.75 |
+12.50 |
0 |
305 |
+0 |
Hover/Click |
|
Nov23 |
220222 |
1309.75 |
1327.25 |
1309.75 |
1325.25 |
+13.50 |
257 |
11,307 |
+60 |
Hover/Click |
|
Jan24 |
220222 |
1312.00 |
1325.75 |
1312.00 |
1325.75 |
+14.25 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
260,742 |
844,138 |
-7,338 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
448.50 |
455.20 |
445.70 |
453.70 |
+5.80 |
35,367 |
69,182 |
-6,906 |
Hover/Click |
|
May22 |
220222 |
446.00 |
452.30 |
443.00 |
450.80 |
+5.10 |
40,154 |
200,740 |
+4,344 |
Hover/Click |
|
Jul22 |
220222 |
445.40 |
451.00 |
442.20 |
449.60 |
+4.50 |
12,748 |
88,958 |
+2,114 |
Hover/Click |
|
Aug22 |
220222 |
439.40 |
442.40 |
434.40 |
440.70 |
+3.10 |
1,337 |
14,498 |
+81 |
Hover/Click |
|
Sep22 |
220222 |
429.70 |
431.50 |
424.20 |
428.70 |
+0.80 |
891 |
10,674 |
+8 |
Hover/Click |
|
Oct22 |
220222 |
419.60 |
421.20 |
414.50 |
417.70 |
-1.10 |
721 |
13,483 |
+74 |
Hover/Click |
|
Dec22 |
220222 |
418.10 |
419.80 |
412.60 |
416.30 |
-1.10 |
4,795 |
41,152 |
+687 |
Hover/Click |
|
Jan23 |
220222 |
414.00 |
415.40 |
408.70 |
412.30 |
-1.10 |
487 |
3,043 |
+55 |
Hover/Click |
|
Mar23 |
220222 |
404.20 |
405.10 |
398.30 |
401.50 |
-1.10 |
735 |
3,985 |
+97 |
Hover/Click |
|
May23 |
220222 |
396.40 |
397.60 |
391.40 |
395.00 |
-1.20 |
150 |
1,933 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
97,387 |
452,204 |
+623 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
67.87 |
70.54 |
67.87 |
70.15 |
+2.58 |
34,055 |
58,071 |
-9,594 |
Hover/Click |
|
May22 |
220222 |
67.90 |
70.46 |
67.90 |
70.06 |
+2.45 |
45,859 |
151,259 |
+2,092 |
Hover/Click |
|
Jul22 |
220222 |
67.56 |
69.89 |
67.56 |
69.54 |
+2.22 |
16,477 |
89,333 |
+1,163 |
Hover/Click |
|
Aug22 |
220222 |
66.76 |
68.73 |
66.76 |
68.38 |
+2.04 |
4,830 |
27,067 |
+132 |
Hover/Click |
|
Sep22 |
220222 |
65.73 |
67.30 |
65.73 |
67.06 |
+1.88 |
2,298 |
14,316 |
-167 |
Hover/Click |
|
Oct22 |
220222 |
64.58 |
66.00 |
64.56 |
65.80 |
+1.73 |
1,602 |
16,806 |
-127 |
Hover/Click |
|
Dec22 |
220222 |
63.77 |
65.48 |
63.76 |
65.27 |
+1.67 |
5,179 |
53,066 |
+543 |
Hover/Click |
|
Jan23 |
220222 |
63.78 |
65.16 |
63.77 |
64.97 |
+1.63 |
312 |
2,133 |
-5 |
Hover/Click |
|
Mar23 |
220222 |
63.33 |
64.73 |
63.33 |
64.54 |
+1.61 |
649 |
3,048 |
-238 |
Hover/Click |
|
May23 |
220222 |
63.36 |
64.37 |
63.04 |
64.18 |
+1.57 |
82 |
1,694 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
111,408 |
422,999 |
-6,146 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
1025.9 |
1035.2 |
1024.0 |
1032.0 |
+12.4 |
2,722 |
8,796 |
-1,342 |
Hover/Click |
|
May22 |
220222 |
1014.3 |
1028.9 |
1011.7 |
1026.9 |
+14.8 |
7,942 |
70,452 |
-243 |
Hover/Click |
|
Jul22 |
220222 |
988.3 |
1003.0 |
985.3 |
1000.2 |
+13.2 |
2,620 |
33,354 |
+35 |
Hover/Click |
|
Nov22 |
220222 |
847.0 |
862.6 |
847.0 |
857.4 |
+6.7 |
1,813 |
39,269 |
+502 |
Hover/Click |
|
Jan23 |
220222 |
854.5 |
862.2 |
854.4 |
855.9 |
+5.0 |
341 |
4,126 |
+280 |
Hover/Click |
| Total Volume and Open Interest |
15,438 |
156,150 |
-768 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
657.75 |
676.75 |
657.75 |
674.75 |
+20.50 |
121,279 |
271,475 |
-21,705 |
Hover/Click |
|
May22 |
220222 |
656.25 |
674.50 |
656.25 |
672.50 |
+19.75 |
98,121 |
597,393 |
+13,361 |
Hover/Click |
|
Jul22 |
220222 |
650.00 |
667.75 |
650.00 |
665.25 |
+18.25 |
46,679 |
291,014 |
+1,508 |
Hover/Click |
|
Sep22 |
220222 |
610.25 |
622.75 |
609.75 |
621.00 |
+12.25 |
9,352 |
109,926 |
+536 |
Hover/Click |
|
Dec22 |
220222 |
599.00 |
606.25 |
597.50 |
605.75 |
+8.00 |
19,162 |
274,388 |
+2,709 |
Hover/Click |
|
Mar23 |
220222 |
606.25 |
613.00 |
604.25 |
612.75 |
+8.00 |
1,835 |
22,556 |
+663 |
Hover/Click |
|
May23 |
220222 |
608.50 |
616.50 |
608.25 |
616.25 |
+8.00 |
482 |
3,033 |
+124 |
Hover/Click |
|
Jul23 |
220222 |
611.25 |
618.25 |
609.00 |
617.75 |
+8.00 |
1,064 |
12,101 |
+295 |
Hover/Click |
|
Sep23 |
220222 |
569.25 |
576.75 |
569.00 |
576.75 |
+7.75 |
169 |
909 |
+116 |
Hover/Click |
|
Dec23 |
220222 |
560.50 |
568.50 |
560.00 |
567.75 |
+7.50 |
536 |
24,726 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
298,735 |
1,609,481 |
-2,308 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
815.00 |
846.25 |
803.00 |
844.25 |
+47.25 |
47,683 |
59,534 |
-6,853 |
Hover/Click |
|
May22 |
220222 |
823.75 |
854.00 |
810.75 |
852.50 |
+48.50 |
55,019 |
154,039 |
+2,663 |
Hover/Click |
|
Jul22 |
220222 |
818.75 |
849.00 |
807.75 |
847.50 |
+46.75 |
17,430 |
88,463 |
+654 |
Hover/Click |
|
Sep22 |
220222 |
820.75 |
849.25 |
808.75 |
847.00 |
+44.50 |
7,380 |
28,349 |
-161 |
Hover/Click |
|
Dec22 |
220222 |
820.75 |
851.00 |
812.00 |
849.50 |
+42.75 |
5,727 |
51,918 |
+437 |
Hover/Click |
|
Mar23 |
220222 |
825.50 |
851.75 |
815.50 |
850.75 |
+40.75 |
736 |
7,926 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
134,538 |
397,026 |
-3,281 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
854.00 |
884.50 |
845.75 |
881.75 |
+46.50 |
16,828 |
27,322 |
-2,790 |
Hover/Click |
|
May22 |
220222 |
861.75 |
889.75 |
850.50 |
887.00 |
+47.00 |
17,779 |
91,610 |
+1,202 |
Hover/Click |
|
Jul22 |
220222 |
859.00 |
889.25 |
850.75 |
886.50 |
+45.75 |
7,594 |
55,930 |
+143 |
Hover/Click |
|
Sep22 |
220222 |
860.00 |
890.25 |
854.25 |
888.25 |
+43.75 |
3,114 |
19,358 |
+286 |
Hover/Click |
|
Dec22 |
220222 |
869.00 |
895.75 |
860.75 |
893.75 |
+42.00 |
2,427 |
22,298 |
+46 |
Hover/Click |
|
Mar23 |
220222 |
873.75 |
893.50 |
865.50 |
893.50 |
+39.75 |
133 |
1,301 |
+4 |
Hover/Click |
|
May23 |
220222 |
878.00 |
878.00 |
878.00 |
878.00 |
+35.75 |
125 |
671 |
+44 |
Hover/Click |
| Total Volume and Open Interest |
48,194 |
220,806 |
-958 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
970.25 |
990.50 |
962.50 |
985.75 |
+25.00 |
3,975 |
14,821 |
-2,579 |
Hover/Click |
|
May22 |
220222 |
972.00 |
992.25 |
965.00 |
987.75 |
+26.50 |
4,986 |
30,232 |
+2,002 |
Hover/Click |
|
Jul22 |
220222 |
969.50 |
987.00 |
961.25 |
983.75 |
+27.00 |
1,251 |
10,545 |
+432 |
Hover/Click |
|
Sep22 |
220222 |
940.25 |
958.75 |
934.00 |
956.75 |
+26.75 |
604 |
10,821 |
+203 |
Hover/Click |
|
Dec22 |
220222 |
938.00 |
953.25 |
931.00 |
951.75 |
+27.75 |
308 |
2,819 |
+91 |
Hover/Click |
|
Mar23 |
220222 |
946.00 |
946.00 |
946.00 |
946.00 |
+27.25 |
32 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,156 |
69,310 |
+149 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
699.75 |
700.00 |
649.50 |
680.25 |
-9.25 |
470 |
1,038 |
-247 |
Hover/Click |
|
May22 |
220222 |
695.00 |
697.00 |
646.50 |
676.50 |
-10.00 |
314 |
1,784 |
+134 |
Hover/Click |
|
Jul22 |
220222 |
629.00 |
636.25 |
600.00 |
621.75 |
-1.50 |
20 |
362 |
+4 |
Hover/Click |
|
Sep22 |
220222 |
525.00 |
525.00 |
504.75 |
524.75 |
+4.75 |
1 |
307 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
807 |
3,772 |
-108 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
14.89 |
15.15 |
14.88 |
15.12 |
+0.22 |
758 |
2,372 |
-577 |
Hover/Click |
|
May22 |
220222 |
15.16 |
15.44 |
15.16 |
15.40 |
+0.24 |
746 |
5,882 |
+662 |
Hover/Click |
|
Jul22 |
220222 |
15.40 |
15.55 |
15.40 |
15.55 |
+0.24 |
0 |
217 |
+0 |
Hover/Click |
|
Sep22 |
220222 |
14.68 |
14.94 |
14.67 |
14.90 |
+0.24 |
20 |
569 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,524 |
9,040 |
+89 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220222 |
143.300 |
144.080 |
143.000 |
143.750 |
+0.500 |
1,068 |
4,688 |
-656 |
Hover/Click |
|
Apr22 |
220222 |
145.750 |
146.985 |
145.400 |
146.035 |
+0.155 |
10,944 |
147,189 |
+311 |
Hover/Click |
|
Jun22 |
220222 |
141.380 |
142.450 |
141.100 |
141.900 |
+0.400 |
6,423 |
95,640 |
+792 |
Hover/Click |
|
Aug22 |
220222 |
140.300 |
141.200 |
140.080 |
140.800 |
+0.300 |
4,525 |
61,680 |
+468 |
Hover/Click |
|
Oct22 |
220222 |
145.400 |
146.100 |
145.185 |
145.900 |
+0.215 |
2,788 |
27,674 |
+577 |
Hover/Click |
|
Dec22 |
220222 |
149.200 |
150.130 |
149.200 |
149.985 |
+0.135 |
1,356 |
13,715 |
+368 |
Hover/Click |
| Total Volume and Open Interest |
27,450 |
357,830 |
+1,974 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
165.130 |
165.735 |
163.250 |
164.235 |
-1.200 |
3,202 |
11,349 |
-799 |
Hover/Click |
|
Apr22 |
220222 |
170.350 |
170.950 |
168.580 |
169.130 |
-1.720 |
3,067 |
12,679 |
-27 |
Hover/Click |
|
May22 |
220222 |
175.000 |
175.950 |
174.050 |
174.535 |
-1.365 |
1,307 |
9,409 |
+221 |
Hover/Click |
|
Aug22 |
220222 |
185.050 |
186.000 |
184.650 |
185.130 |
-0.950 |
860 |
9,017 |
-175 |
Hover/Click |
|
Sep22 |
220222 |
186.500 |
187.435 |
186.285 |
186.850 |
-0.800 |
175 |
2,325 |
-10 |
Hover/Click |
|
Oct22 |
220222 |
187.500 |
188.330 |
187.350 |
187.950 |
-0.630 |
122 |
1,314 |
+48 |
Hover/Click |
|
Nov22 |
220222 |
188.035 |
188.830 |
187.735 |
188.250 |
-0.500 |
26 |
718 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
8,761 |
46,959 |
-738 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220222 |
109.250 |
112.650 |
108.930 |
112.080 |
+2.680 |
16,548 |
114,118 |
+1,174 |
Hover/Click |
|
May22 |
220222 |
113.430 |
115.880 |
113.300 |
115.650 |
+2.300 |
80 |
2,292 |
+40 |
|
|
Jun22 |
220222 |
118.630 |
121.430 |
118.180 |
121.230 |
+2.600 |
7,999 |
56,607 |
+1,615 |
Hover/Click |
|
Jul22 |
220222 |
117.650 |
120.400 |
117.300 |
120.250 |
+2.720 |
2,359 |
22,616 |
+369 |
Hover/Click |
|
Aug22 |
220222 |
115.080 |
117.980 |
114.930 |
117.850 |
+2.800 |
3,735 |
31,816 |
+225 |
Hover/Click |
|
Oct22 |
220222 |
95.630 |
96.930 |
95.430 |
96.830 |
+1.200 |
3,742 |
28,269 |
+416 |
Hover/Click |
|
Dec22 |
220222 |
85.850 |
86.100 |
85.330 |
86.030 |
+0.430 |
1,774 |
15,158 |
+453 |
Hover/Click |
|
Feb23 |
220222 |
87.480 |
87.800 |
87.130 |
87.800 |
+0.400 |
700 |
4,863 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
37,216 |
277,855 |
+4,539 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb22 |
220222 |
20.87 |
20.91 |
20.87 |
20.89 |
-0.01 |
77 |
4,217 |
-15 |
Hover/Click |
|
Mar22 |
220222 |
22.40 |
22.81 |
22.35 |
22.46 |
+0.06 |
369 |
5,244 |
-30 |
Hover/Click |
|
Apr22 |
220222 |
22.90 |
23.08 |
22.73 |
22.86 |
+0.05 |
361 |
4,652 |
-32 |
Hover/Click |
|
May22 |
220222 |
22.39 |
22.67 |
22.34 |
22.34 |
-0.05 |
152 |
3,296 |
+26 |
Hover/Click |
|
Jun22 |
220222 |
22.11 |
22.20 |
21.91 |
22.01 |
+0.11 |
100 |
2,901 |
+70 |
Hover/Click |
|
Jul22 |
220222 |
21.85 |
22.00 |
21.70 |
21.89 |
+0.11 |
61 |
2,291 |
+9 |
Hover/Click |
|
Aug22 |
220222 |
21.65 |
21.85 |
21.60 |
21.69 |
+0.13 |
49 |
2,187 |
+11 |
Hover/Click |
|
Sep22 |
220222 |
21.55 |
21.61 |
21.46 |
21.59 |
+0.10 |
41 |
1,985 |
+10 |
Hover/Click |
|
Oct22 |
220222 |
21.45 |
21.45 |
21.29 |
21.31 |
+0.03 |
15 |
1,452 |
+13 |
Hover/Click |
|
Nov22 |
220222 |
20.90 |
20.90 |
20.80 |
20.83 |
+0.03 |
20 |
1,298 |
+12 |
Hover/Click |
|
Dec22 |
220222 |
20.39 |
20.48 |
20.39 |
20.48 |
+0.18 |
14 |
1,383 |
+6 |
Hover/Click |
|
Jan23 |
220222 |
19.79 |
19.83 |
19.79 |
19.82 |
-0.11 |
1 |
488 |
+0 |
Hover/Click |
|
Feb23 |
220222 |
19.70 |
19.70 |
19.70 |
19.70 |
unch |
1 |
309 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,263 |
32,323 |
+83 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
2590 |
2611 |
2560 |
2611 |
+38 |
7,330 |
1,526 |
-3,562 |
Hover/Click |
|
May22 |
220222 |
2623 |
2663 |
2611 |
2656 |
+16 |
21,152 |
96,667 |
+1,002 |
Hover/Click |
|
Jul22 |
220222 |
2655 |
2684 |
2639 |
2680 |
+14 |
6,057 |
54,365 |
+274 |
Hover/Click |
|
Sep22 |
220222 |
2660 |
2691 |
2649 |
2687 |
+13 |
3,078 |
31,578 |
+32 |
Hover/Click |
|
Dec22 |
220222 |
2645 |
2679 |
2637 |
2677 |
+17 |
1,494 |
33,254 |
+530 |
Hover/Click |
|
Mar23 |
220222 |
2626 |
2658 |
2617 |
2656 |
+18 |
449 |
28,038 |
-30 |
Hover/Click |
|
May23 |
220222 |
2617 |
2643 |
2603 |
2643 |
+19 |
110 |
7,812 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
39,893 |
256,502 |
-1,617 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
246.70 |
249.10 |
244.00 |
248.45 |
+1.60 |
1,147 |
1,476 |
-1,082 |
Hover/Click |
|
May22 |
220222 |
245.45 |
249.35 |
242.90 |
247.25 |
+1.25 |
11,449 |
130,071 |
+1,216 |
Hover/Click |
|
Jul22 |
220222 |
244.45 |
248.00 |
241.70 |
246.00 |
+1.30 |
6,030 |
40,687 |
-391 |
Hover/Click |
|
Sep22 |
220222 |
242.90 |
246.30 |
240.15 |
244.50 |
+1.35 |
2,374 |
32,224 |
+188 |
Hover/Click |
|
Dec22 |
220222 |
239.25 |
243.30 |
237.35 |
241.70 |
+1.50 |
1,377 |
24,693 |
-48 |
Hover/Click |
|
Mar23 |
220222 |
236.65 |
240.00 |
235.35 |
239.00 |
+1.55 |
214 |
9,522 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
22,917 |
251,301 |
+112 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
135.80 |
137.90 |
134.90 |
135.90 |
+1.10 |
602 |
3,188 |
-356 |
Hover/Click |
|
May22 |
220222 |
137.30 |
139.55 |
136.40 |
137.55 |
+1.40 |
835 |
8,179 |
+296 |
Hover/Click |
|
Jul22 |
220222 |
139.00 |
140.40 |
138.10 |
139.10 |
+1.20 |
26 |
1,020 |
+5 |
Hover/Click |
|
Sep22 |
220222 |
139.70 |
139.70 |
138.65 |
138.65 |
-0.30 |
5 |
207 |
+4 |
Hover/Click |
|
Nov22 |
220222 |
140.20 |
140.20 |
140.20 |
140.20 |
-0.70 |
0 |
43 |
+0 |
Hover/Click |
|
Jan23 |
220222 |
141.85 |
141.85 |
141.85 |
141.85 |
-0.70 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,468 |
12,662 |
-51 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
18.30 |
18.50 |
18.27 |
18.48 |
+0.28 |
28,632 |
88,316 |
-8,195 |
Hover/Click |
|
May22 |
220222 |
17.79 |
17.93 |
17.70 |
17.89 |
+0.27 |
41,647 |
322,309 |
+4,971 |
Hover/Click |
|
Jul22 |
220222 |
17.66 |
17.78 |
17.61 |
17.71 |
+0.19 |
16,549 |
149,140 |
+1,823 |
Hover/Click |
|
Oct22 |
220222 |
17.89 |
17.93 |
17.78 |
17.84 |
+0.14 |
11,189 |
127,544 |
+1,434 |
Hover/Click |
|
Mar23 |
220222 |
18.17 |
18.30 |
18.14 |
18.19 |
+0.11 |
4,188 |
71,682 |
+196 |
Hover/Click |
|
May23 |
220222 |
17.50 |
17.63 |
17.49 |
17.55 |
+0.08 |
956 |
33,651 |
+113 |
Hover/Click |
|
Jul23 |
220222 |
17.13 |
17.18 |
17.03 |
17.09 |
+0.07 |
700 |
30,354 |
+26 |
Hover/Click |
|
Oct23 |
220222 |
16.82 |
16.95 |
16.76 |
16.83 |
+0.08 |
609 |
22,706 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
104,839 |
862,658 |
+562 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
1661 |
1689 |
1659 |
1683 |
+18 |
2,308 |
31,021 |
+374 |
Hover/Click |
|
May22 |
220222 |
1711 |
1730 |
1705 |
1724 |
+12 |
7,777 |
46,741 |
+280 |
Hover/Click |
|
Jul22 |
220222 |
1742 |
1758 |
1737 |
1753 |
+10 |
4,370 |
40,765 |
+81 |
Hover/Click |
|
Sep22 |
220222 |
1750 |
1765 |
1745 |
1761 |
+10 |
4,224 |
43,756 |
+860 |
Hover/Click |
|
Dec22 |
220222 |
1750 |
1764 |
1745 |
1761 |
+11 |
4,296 |
61,753 |
+1,152 |
Hover/Click |
|
Mar23 |
220222 |
1741 |
1757 |
1739 |
1754 |
+12 |
1,897 |
36,569 |
+731 |
Hover/Click |
|
May23 |
220222 |
1737 |
1754 |
1737 |
1750 |
+12 |
625 |
8,964 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
26,418 |
280,953 |
+3,863 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220222 |
490.00 |
494.70 |
488.60 |
494.30 |
+8.20 |
3,031 |
29,866 |
+194 |
Hover/Click |
|
Aug22 |
220222 |
482.90 |
484.80 |
481.30 |
484.40 |
+5.10 |
1,048 |
12,597 |
-129 |
Hover/Click |
|
Oct22 |
220222 |
476.70 |
479.10 |
476.30 |
478.50 |
+3.70 |
594 |
8,929 |
+66 |
Hover/Click |
|
Dec22 |
220222 |
480.50 |
481.30 |
479.20 |
480.40 |
+2.20 |
296 |
3,184 |
+71 |
Hover/Click |
|
Mar23 |
220222 |
483.00 |
483.00 |
480.90 |
482.10 |
+1.80 |
138 |
2,224 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
5,198 |
57,963 |
+310 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
121.63 |
121.70 |
119.70 |
121.11 |
-1.88 |
6,761 |
4,372 |
-3,261 |
Hover/Click |
|
May22 |
220222 |
120.74 |
121.20 |
119.65 |
120.29 |
-0.87 |
13,348 |
110,159 |
+124 |
Hover/Click |
|
Jul22 |
220222 |
118.09 |
118.09 |
116.85 |
117.42 |
-0.71 |
2,974 |
56,175 |
+187 |
Hover/Click |
|
Oct22 |
220222 |
105.88 |
105.88 |
105.88 |
105.88 |
-1.18 |
0 |
43 |
+0 |
Hover/Click |
|
Dec22 |
220222 |
102.50 |
102.64 |
101.33 |
101.66 |
-1.13 |
1,471 |
52,026 |
-77 |
Hover/Click |
|
Mar23 |
220222 |
99.33 |
99.51 |
98.38 |
98.68 |
-1.09 |
197 |
6,562 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
25,390 |
239,227 |
-2,666 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
1265.0 |
1293.8 |
1241.6 |
1247.0 |
-23.0 |
285 |
1,035 |
-47 |
|
|
May22 |
220222 |
1173.8 |
1196.5 |
1143.8 |
1143.8 |
-30.0 |
277 |
1,091 |
+55 |
|
|
Jul22 |
220222 |
1075.0 |
1077.7 |
1047.7 |
1047.7 |
-30.0 |
53 |
413 |
-1 |
|
|
Sep22 |
220222 |
980.0 |
980.0 |
960.0 |
970.5 |
-19.5 |
9 |
130 |
+1 |
|
|
Nov22 |
220222 |
931.2 |
931.2 |
930.0 |
931.2 |
-28.8 |
0 |
62 |
+0 |
|
|
Jan23 |
220222 |
931.2 |
931.2 |
931.2 |
931.2 |
-28.8 |
|
|
|
|
|
Mar23 |
220222 |
921.2 |
921.2 |
921.2 |
921.2 |
-28.8 |
|
|
|
|
| Total Volume and Open Interest |
624 |
2,731 |
+8 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar22 |
220222 |
91.75 |
96.00 |
90.35 |
92.35 |
+1.28 |
212,552 |
73,639 |
-29,822 |
Hover/Click |
|
Apr22 |
220222 |
91.32 |
94.95 |
89.06 |
91.91 |
+1.70 |
442,041 |
334,319 |
+6,517 |
Hover/Click |
|
May22 |
220222 |
89.55 |
93.20 |
87.60 |
90.39 |
+1.79 |
132,448 |
219,275 |
+5,605 |
Hover/Click |
|
Jun22 |
220222 |
87.85 |
91.25 |
85.94 |
88.67 |
+1.75 |
125,810 |
201,636 |
-2,611 |
Hover/Click |
|
Jul22 |
220222 |
86.20 |
89.44 |
84.46 |
87.07 |
+1.65 |
47,966 |
92,872 |
-3,664 |
Hover/Click |
|
Aug22 |
220222 |
84.74 |
88.00 |
83.28 |
85.75 |
+1.57 |
30,940 |
73,480 |
-613 |
Hover/Click |
|
Sep22 |
220222 |
84.00 |
86.80 |
82.30 |
84.66 |
+1.52 |
35,288 |
95,074 |
+2,748 |
Hover/Click |
|
Oct22 |
220222 |
82.96 |
85.55 |
81.96 |
83.72 |
+1.47 |
10,165 |
61,196 |
+705 |
Hover/Click |
|
Nov22 |
220222 |
82.15 |
84.67 |
80.80 |
82.89 |
+1.42 |
6,990 |
53,794 |
-529 |
Hover/Click |
|
Dec22 |
220222 |
81.45 |
84.16 |
79.93 |
82.11 |
+1.37 |
60,617 |
254,704 |
+1,853 |
Hover/Click |
|
Jan23 |
220222 |
80.65 |
83.06 |
79.39 |
81.37 |
+1.35 |
3,602 |
45,884 |
-3 |
Hover/Click |
|
Feb23 |
220222 |
79.91 |
82.64 |
78.71 |
80.68 |
+1.33 |
2,277 |
37,098 |
-168 |
Hover/Click |
|
Mar23 |
220222 |
79.60 |
81.45 |
78.56 |
80.04 |
+1.30 |
4,687 |
41,165 |
+949 |
Hover/Click |
|
Apr23 |
220222 |
78.74 |
80.83 |
78.02 |
79.46 |
+1.28 |
1,162 |
24,672 |
-111 |
Hover/Click |
|
May23 |
220222 |
78.91 |
80.23 |
77.54 |
78.91 |
+1.25 |
1,113 |
27,280 |
-19 |
Hover/Click |
|
Jun23 |
220222 |
77.51 |
80.26 |
76.50 |
78.42 |
+1.24 |
12,416 |
101,902 |
+1,530 |
Hover/Click |
| Total Volume and Open Interest |
1,152,390 |
2,085,729 |
-18,255 |
|
| e-miNY Crude Oil(NYM) |
|
Apr22 |
220222 |
91.175 |
94.925 |
89.100 |
91.900 |
+1.700 |
30,646 |
2,310 |
+99 |
|
|
May22 |
220222 |
89.500 |
93.150 |
87.600 |
90.400 |
+1.800 |
195 |
191 |
+13 |
|
|
Jun22 |
220222 |
87.900 |
90.975 |
86.200 |
88.675 |
+1.750 |
40 |
383 |
+0 |
|
|
Jul22 |
220222 |
86.175 |
88.500 |
86.175 |
87.075 |
+1.650 |
3 |
44 |
+1 |
|
|
Aug22 |
220222 |
84.800 |
88.000 |
83.825 |
85.750 |
+1.575 |
14 |
20 |
+2 |
|
|
Sep22 |
220222 |
85.000 |
86.600 |
84.000 |
84.650 |
+1.500 |
3 |
17 |
+1 |
|
|
Oct22 |
220222 |
81.650 |
85.200 |
81.625 |
83.725 |
+1.475 |
9 |
13 |
-1 |
|
|
Nov22 |
220222 |
82.900 |
83.600 |
82.900 |
82.900 |
+1.425 |
0 |
12 |
+0 |
|
|
Dec22 |
220222 |
80.675 |
84.000 |
80.400 |
82.100 |
+1.350 |
16 |
249 |
+6 |
|
|
Jan23 |
220222 |
79.900 |
82.500 |
79.900 |
81.375 |
+1.350 |
1 |
12 |
+1 |
|
| Total Volume and Open Interest |
38,170 |
5,622 |
-101 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar22 |
220222 |
280.13 |
290.98 |
275.78 |
281.88 |
+3.73 |
50,495 |
51,455 |
-9,110 |
Hover/Click |
|
Apr22 |
220222 |
276.70 |
286.95 |
272.37 |
279.05 |
+4.12 |
81,688 |
84,958 |
-1,095 |
Hover/Click |
|
May22 |
220222 |
270.65 |
281.09 |
267.13 |
274.04 |
+4.21 |
45,000 |
42,319 |
+489 |
Hover/Click |
|
Jun22 |
220222 |
268.87 |
276.41 |
263.40 |
270.14 |
+4.18 |
26,059 |
43,512 |
+1,867 |
Hover/Click |
|
Jul22 |
220222 |
262.50 |
272.74 |
261.19 |
267.08 |
+4.05 |
7,340 |
20,402 |
+155 |
Hover/Click |
|
Aug22 |
220222 |
262.30 |
270.00 |
261.10 |
265.10 |
+3.79 |
5,369 |
13,563 |
-112 |
Hover/Click |
|
Sep22 |
220222 |
262.50 |
269.72 |
259.11 |
264.29 |
+3.60 |
4,469 |
21,064 |
+402 |
Hover/Click |
|
Oct22 |
220222 |
261.64 |
268.69 |
259.90 |
263.48 |
+3.53 |
1,803 |
9,838 |
+33 |
Hover/Click |
|
Nov22 |
220222 |
257.28 |
265.88 |
257.28 |
262.40 |
+3.51 |
1,567 |
8,659 |
+10 |
Hover/Click |
|
Dec22 |
220222 |
256.26 |
266.42 |
255.66 |
261.14 |
+3.52 |
4,104 |
24,974 |
+98 |
Hover/Click |
|
Jan23 |
220222 |
255.00 |
264.99 |
254.39 |
259.84 |
+3.54 |
670 |
7,137 |
+134 |
Hover/Click |
|
Feb23 |
220222 |
259.97 |
259.97 |
258.16 |
258.16 |
+3.54 |
461 |
1,527 |
+109 |
Hover/Click |
|
Mar23 |
220222 |
254.50 |
258.73 |
254.35 |
256.24 |
+3.54 |
183 |
3,408 |
+2 |
Hover/Click |
|
Apr23 |
220222 |
253.83 |
256.40 |
253.83 |
253.83 |
+3.40 |
179 |
2,048 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
229,604 |
349,464 |
-6,930 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar22 |
220222 |
269.15 |
280.20 |
265.00 |
271.08 |
+4.12 |
46,074 |
50,319 |
-10,821 |
Hover/Click |
|
Apr22 |
220222 |
283.00 |
293.75 |
279.31 |
285.43 |
+4.24 |
73,837 |
120,604 |
+912 |
Hover/Click |
|
May22 |
220222 |
282.27 |
290.75 |
277.00 |
282.98 |
+4.11 |
30,693 |
58,660 |
+235 |
Hover/Click |
|
Jun22 |
220222 |
278.24 |
285.87 |
272.73 |
278.62 |
+4.02 |
26,034 |
44,610 |
+131 |
Hover/Click |
|
Jul22 |
220222 |
273.40 |
280.54 |
268.46 |
273.94 |
+3.86 |
11,513 |
26,987 |
+346 |
Hover/Click |
|
Aug22 |
220222 |
266.00 |
275.29 |
264.09 |
269.00 |
+3.60 |
7,189 |
15,742 |
+1,128 |
Hover/Click |
|
Sep22 |
220222 |
262.00 |
270.00 |
258.61 |
263.48 |
+3.33 |
8,233 |
25,919 |
+1,568 |
Hover/Click |
|
Oct22 |
220222 |
250.03 |
252.87 |
246.50 |
247.19 |
+3.19 |
1,802 |
7,418 |
+141 |
Hover/Click |
|
Nov22 |
220222 |
243.47 |
244.92 |
240.63 |
241.47 |
+3.13 |
1,421 |
9,583 |
+113 |
Hover/Click |
|
Dec22 |
220222 |
235.58 |
242.98 |
232.53 |
237.08 |
+3.00 |
3,839 |
26,472 |
-247 |
Hover/Click |
| Total Volume and Open Interest |
211,167 |
397,691 |
-6,492 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar22 |
220222 |
271.08 |
271.08 |
271.08 |
271.08 |
+4.12 |
0 |
2 |
+0 |
|
|
Apr22 |
220222 |
285.43 |
285.43 |
285.43 |
285.43 |
+4.24 |
0 |
1 |
+0 |
|
|
May22 |
220222 |
282.98 |
282.98 |
282.98 |
282.98 |
+4.11 |
|
|
|
|
|
Jun22 |
220222 |
278.62 |
278.62 |
278.62 |
278.62 |
+4.02 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar22 |
220222 |
4.594 |
4.861 |
4.448 |
4.498 |
+0.067 |
117,789 |
34,673 |
-13,511 |
Hover/Click |
|
Apr22 |
220222 |
4.505 |
4.746 |
4.409 |
4.461 |
+0.084 |
92,859 |
135,443 |
-193 |
Hover/Click |
|
May22 |
220222 |
4.510 |
4.751 |
4.434 |
4.483 |
+0.085 |
39,815 |
179,899 |
-232 |
Hover/Click |
|
Jun22 |
220222 |
4.554 |
4.791 |
4.478 |
4.527 |
+0.084 |
20,775 |
70,795 |
+225 |
Hover/Click |
|
Jul22 |
220222 |
4.613 |
4.838 |
4.532 |
4.579 |
+0.083 |
18,102 |
83,468 |
+721 |
Hover/Click |
|
Aug22 |
220222 |
4.650 |
4.845 |
4.539 |
4.586 |
+0.081 |
10,233 |
43,270 |
+153 |
Hover/Click |
|
Sep22 |
220222 |
4.595 |
4.828 |
4.523 |
4.569 |
+0.081 |
10,728 |
67,190 |
+578 |
Hover/Click |
|
Oct22 |
220222 |
4.614 |
4.847 |
4.543 |
4.589 |
+0.079 |
19,269 |
78,690 |
+695 |
Hover/Click |
|
Nov22 |
220222 |
4.781 |
4.937 |
4.630 |
4.673 |
+0.073 |
3,793 |
44,664 |
+222 |
Hover/Click |
|
Dec22 |
220222 |
4.863 |
5.079 |
4.788 |
4.826 |
+0.073 |
4,181 |
42,307 |
+897 |
Hover/Click |
|
Jan23 |
220222 |
5.000 |
5.178 |
4.883 |
4.922 |
+0.071 |
13,530 |
57,513 |
-333 |
Hover/Click |
|
Feb23 |
220222 |
4.771 |
4.973 |
4.716 |
4.751 |
+0.064 |
4,270 |
21,721 |
+65 |
Hover/Click |
|
Mar23 |
220222 |
4.330 |
4.536 |
4.305 |
4.339 |
+0.063 |
5,542 |
43,160 |
+1,015 |
Hover/Click |
|
Apr23 |
220222 |
3.510 |
3.570 |
3.464 |
3.492 |
+0.022 |
5,607 |
33,896 |
+272 |
Hover/Click |
|
May23 |
220222 |
3.445 |
3.490 |
3.392 |
3.418 |
+0.019 |
1,699 |
22,269 |
+523 |
Hover/Click |
|
Jun23 |
220222 |
3.500 |
3.531 |
3.440 |
3.464 |
+0.020 |
882 |
13,178 |
+346 |
Hover/Click |
| Total Volume and Open Interest |
379,944 |
1,104,615 |
-6,489 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220222 |
96.55 |
99.50 |
95.80 |
96.84 |
+1.45 |
348,345 |
252,453 |
-17,260 |
Hover/Click |
|
May22 |
220222 |
94.01 |
96.49 |
92.93 |
93.85 |
+0.86 |
314,640 |
477,963 |
+9,217 |
Hover/Click |
|
Jun22 |
220222 |
92.16 |
94.18 |
90.92 |
91.75 |
+0.58 |
219,238 |
315,438 |
+8,653 |
Hover/Click |
|
Jul22 |
220222 |
90.63 |
92.51 |
89.42 |
90.22 |
+0.48 |
89,140 |
151,054 |
+3,078 |
Hover/Click |
|
Aug22 |
220222 |
89.53 |
91.26 |
88.30 |
89.07 |
+0.42 |
60,991 |
78,567 |
+1,201 |
Hover/Click |
|
Sep22 |
220222 |
88.57 |
90.20 |
87.34 |
88.09 |
+0.38 |
45,418 |
126,754 |
+1,260 |
Hover/Click |
|
Oct22 |
220222 |
87.73 |
89.27 |
86.51 |
87.23 |
+0.35 |
14,355 |
56,807 |
+322 |
Hover/Click |
|
Nov22 |
220222 |
87.01 |
88.51 |
85.78 |
86.49 |
+0.34 |
10,360 |
56,326 |
+1,731 |
Hover/Click |
|
Dec22 |
220222 |
86.50 |
87.77 |
85.10 |
85.79 |
+0.32 |
86,189 |
216,233 |
+1,268 |
Hover/Click |
|
Jan23 |
220222 |
84.88 |
85.13 |
84.45 |
85.13 |
+0.31 |
2,452 |
33,069 |
+71 |
Hover/Click |
|
Feb23 |
220222 |
85.37 |
85.43 |
84.49 |
84.49 |
+0.29 |
1,910 |
42,634 |
+25 |
Hover/Click |
|
Mar23 |
220222 |
83.91 |
83.91 |
83.91 |
83.91 |
+0.27 |
4,407 |
26,230 |
+310 |
Hover/Click |
|
Apr23 |
220222 |
83.40 |
83.40 |
83.40 |
83.40 |
+0.26 |
432 |
13,527 |
+221 |
Hover/Click |
|
May23 |
220222 |
82.88 |
82.88 |
82.88 |
82.88 |
+0.24 |
220 |
18,960 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
1,240,871 |
2,292,177 |
+8,399 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
835.50 |
857.75 |
824.00 |
834.25 |
+11.25 |
76,748 |
111,881 |
-7,636 |
Hover/Click |
|
Apr22 |
220222 |
817.25 |
837.25 |
806.00 |
816.00 |
+10.25 |
86,911 |
120,862 |
+131 |
Hover/Click |
|
May22 |
220222 |
801.00 |
818.50 |
791.00 |
799.75 |
+9.00 |
48,547 |
85,631 |
+261 |
Hover/Click |
|
Jun22 |
220222 |
786.25 |
802.75 |
778.25 |
786.25 |
+8.75 |
42,073 |
95,420 |
-3,073 |
Hover/Click |
|
Jul22 |
220222 |
781.00 |
790.50 |
767.50 |
775.50 |
+8.00 |
14,965 |
36,345 |
+1,061 |
Hover/Click |
|
Aug22 |
220222 |
769.25 |
783.00 |
761.00 |
769.00 |
+7.75 |
6,331 |
26,788 |
+26 |
Hover/Click |
|
Sep22 |
220222 |
768.50 |
779.50 |
757.75 |
765.50 |
+7.75 |
6,126 |
29,679 |
+767 |
Hover/Click |
|
Oct22 |
220222 |
768.25 |
777.00 |
756.50 |
763.00 |
+7.75 |
3,615 |
23,241 |
-691 |
Hover/Click |
|
Nov22 |
220222 |
761.00 |
770.50 |
750.50 |
757.00 |
+7.75 |
2,624 |
14,281 |
+334 |
Hover/Click |
|
Dec22 |
220222 |
751.50 |
763.75 |
742.75 |
750.50 |
+7.50 |
8,704 |
79,110 |
+481 |
Hover/Click |
| Total Volume and Open Interest |
299,957 |
690,944 |
-7,595 |
|
| Ethanol(CBOT) |
|
Mar22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220222 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220222 |
92.67 |
94.94 |
91.06 |
91.91 |
+0.32 |
67,486 |
73,942 |
-4,811 |
Hover/Click |
|
May22 |
220222 |
91.46 |
93.11 |
89.67 |
90.39 |
+0.39 |
65,946 |
50,491 |
+469 |
Hover/Click |
|
Jun22 |
220222 |
89.68 |
91.17 |
87.93 |
88.67 |
+0.38 |
52,789 |
78,125 |
+766 |
Hover/Click |
|
Jul22 |
220222 |
88.04 |
89.40 |
86.34 |
87.07 |
+0.35 |
20,623 |
16,053 |
+356 |
Hover/Click |
|
Aug22 |
220222 |
86.23 |
87.95 |
85.12 |
85.75 |
+0.32 |
7,769 |
20,325 |
+73 |
Hover/Click |
|
Sep22 |
220222 |
85.13 |
86.78 |
84.08 |
84.66 |
+0.29 |
11,100 |
26,365 |
+827 |
Hover/Click |
|
Oct22 |
220222 |
84.19 |
85.79 |
83.19 |
83.72 |
+0.27 |
2,327 |
9,531 |
+7 |
Hover/Click |
|
Nov22 |
220222 |
83.36 |
84.43 |
82.41 |
82.89 |
+0.24 |
1,707 |
10,159 |
-229 |
Hover/Click |
|
Dec22 |
220222 |
83.12 |
83.64 |
81.67 |
82.11 |
+0.20 |
16,427 |
91,756 |
+536 |
Hover/Click |
|
Jan23 |
220222 |
81.37 |
81.37 |
81.37 |
81.37 |
+0.18 |
788 |
4,549 |
-2 |
Hover/Click |
|
Feb23 |
220222 |
80.68 |
80.68 |
80.68 |
80.68 |
+0.17 |
733 |
3,095 |
-149 |
Hover/Click |
|
Mar23 |
220222 |
80.04 |
80.04 |
80.04 |
80.04 |
+0.16 |
753 |
7,919 |
-25 |
Hover/Click |
|
Apr23 |
220222 |
79.46 |
79.46 |
79.46 |
79.46 |
+0.16 |
56 |
2,306 |
+0 |
Hover/Click |
|
May23 |
220222 |
78.91 |
78.91 |
78.91 |
78.91 |
+0.15 |
50 |
1,981 |
+0 |
Hover/Click |
|
Jun23 |
220222 |
79.39 |
79.39 |
78.42 |
78.42 |
+0.15 |
3,397 |
23,042 |
-258 |
Hover/Click |
|
Jul23 |
220222 |
77.90 |
77.90 |
77.90 |
77.90 |
+0.14 |
4 |
260 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
255,179 |
499,158 |
-25,772 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
96.120 |
96.250 |
95.830 |
96.010 |
-0.010 |
18,085 |
52,181 |
-166 |
Hover/Click |
|
Jun22 |
220222 |
96.000 |
96.165 |
95.790 |
95.935 |
-0.025 |
166 |
2,080 |
+1 |
Hover/Click |
|
Sep22 |
220222 |
95.910 |
95.940 |
95.680 |
95.735 |
-0.040 |
2 |
141 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,256 |
54,438 |
-165 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
71.74 |
72.35 |
71.68 |
72.21 |
+0.35 |
121,462 |
190,068 |
-2,067 |
Hover/Click |
|
Jun22 |
220222 |
71.82 |
72.44 |
71.77 |
72.31 |
+0.36 |
485 |
680 |
-64 |
Hover/Click |
|
Sep22 |
220222 |
72.30 |
72.51 |
71.89 |
72.42 |
+0.37 |
0 |
99 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,208 |
191,184 |
-2,064 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
135.91 |
136.37 |
135.36 |
135.90 |
-0.11 |
96,775 |
188,764 |
-34 |
Hover/Click |
|
Jun22 |
220222 |
135.83 |
136.26 |
135.31 |
135.83 |
-0.09 |
511 |
3,902 |
+37 |
Hover/Click |
|
Sep22 |
220222 |
135.74 |
136.11 |
135.26 |
135.74 |
-0.06 |
5 |
1,214 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
98,725 |
196,774 |
+515 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
78.40 |
78.61 |
78.22 |
78.40 |
-0.07 |
68,531 |
128,347 |
-2,103 |
Hover/Click |
|
Jun22 |
220222 |
78.35 |
78.60 |
78.22 |
78.40 |
-0.05 |
388 |
8,190 |
+110 |
Hover/Click |
|
Sep22 |
220222 |
78.55 |
78.56 |
78.23 |
78.38 |
-0.05 |
8 |
667 |
+6 |
Hover/Click |
|
Dec22 |
220222 |
78.34 |
78.56 |
78.18 |
78.35 |
-0.04 |
26 |
1,905 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
68,995 |
139,852 |
-1,943 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
87.00 |
87.36 |
86.79 |
86.92 |
+0.01 |
135,273 |
194,639 |
+2,736 |
Hover/Click |
|
Jun22 |
220222 |
87.24 |
87.53 |
86.99 |
87.11 |
+0.01 |
548 |
2,748 |
-1 |
Hover/Click |
|
Sep22 |
220222 |
87.60 |
87.75 |
87.36 |
87.44 |
+0.03 |
7 |
117 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
135,969 |
197,950 |
+2,757 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
108.63 |
109.35 |
108.42 |
108.60 |
-0.04 |
20,632 |
45,501 |
+148 |
Hover/Click |
|
Jun22 |
220222 |
109.06 |
109.73 |
108.84 |
109.01 |
-0.03 |
192 |
445 |
+56 |
Hover/Click |
|
Sep22 |
220222 |
109.59 |
110.16 |
109.53 |
109.59 |
unch |
31 |
62 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
20,856 |
46,035 |
+236 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
113.24 |
113.97 |
112.93 |
113.40 |
+0.02 |
165,653 |
679,318 |
-4,849 |
Hover/Click |
|
Jun22 |
220222 |
113.55 |
114.31 |
113.28 |
113.77 |
+0.04 |
2,035 |
8,036 |
+616 |
Hover/Click |
|
Sep22 |
220222 |
114.49 |
114.80 |
113.82 |
114.31 |
+0.07 |
222 |
1,742 |
+153 |
Hover/Click |
| Total Volume and Open Interest |
169,232 |
695,118 |
-3,499 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
490.25 |
492.25 |
489.25 |
491.25 |
+0.25 |
50,737 |
161,811 |
+787 |
Hover/Click |
|
Jun22 |
220222 |
483.50 |
484.13 |
481.13 |
483.00 |
+0.25 |
108 |
250 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
50,845 |
162,064 |
+811 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
194.80 |
198.00 |
193.80 |
197.25 |
+2.90 |
5,092 |
65,143 |
-293 |
Hover/Click |
|
Apr22 |
220222 |
193.25 |
196.35 |
192.25 |
195.65 |
+2.85 |
851 |
1,890 |
+430 |
|
|
May22 |
220222 |
194.35 |
194.80 |
191.10 |
194.15 |
+2.90 |
1 |
58 |
+1 |
|
|
Jun22 |
220222 |
190.40 |
192.95 |
188.20 |
192.35 |
+2.70 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,944 |
67,092 |
+138 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
153~080 |
154~140 |
152~170 |
152~310 |
-0~020 |
421,171 |
1,211,646 |
+1,278 |
Hover/Click |
|
Jun22 |
220222 |
155~000 |
156~050 |
154~030 |
154~210 |
-0~010 |
21,148 |
35,027 |
+4,397 |
Hover/Click |
|
Sep22 |
220222 |
154~020 |
154~020 |
154~020 |
154~020 |
-0~010 |
1 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
442,320 |
1,246,674 |
+5,675 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
126~255 |
127~090 |
126~120 |
126~150 |
-0~065 |
2,028,872 |
3,945,921 |
-34,373 |
Hover/Click |
|
Jun22 |
220222 |
126~230 |
127~080 |
126~100 |
126~135 |
-0~060 |
121,545 |
187,477 |
+40,178 |
Hover/Click |
|
Sep22 |
220222 |
125~195 |
126~240 |
125~195 |
126~025 |
-0~060 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,150,417 |
4,133,399 |
+5,805 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
118~056 |
118~130 |
117~264 |
117~276 |
-0~072 |
1,286,865 |
3,828,266 |
-67,812 |
Hover/Click |
|
Jun22 |
220222 |
117~264 |
118~030 |
117~152 |
117~170 |
-0~074 |
138,177 |
282,138 |
+61,351 |
Hover/Click |
|
Sep22 |
220222 |
117~170 |
117~170 |
117~170 |
117~170 |
-0~074 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,425,042 |
4,110,404 |
-6,461 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
107~255 |
107~280 |
107~193 |
107~197 |
-0~051 |
579,408 |
2,082,867 |
-23,938 |
Hover/Click |
|
Jun22 |
220222 |
107~146 |
107~173 |
107~083 |
107~087 |
-0~052 |
61,558 |
117,226 |
+16,109 |
Hover/Click |
|
Sep22 |
220222 |
107~087 |
107~087 |
107~087 |
107~087 |
-0~052 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
640,966 |
2,200,095 |
-7,829 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
99.360 |
99.393 |
99.313 |
99.315 |
-0.045 |
258,105 |
961,253 |
+19,965 |
|
|
Jun22 |
220222 |
98.860 |
98.895 |
98.755 |
98.760 |
-0.085 |
238,687 |
1,004,168 |
+16,731 |
|
|
Sep22 |
220222 |
98.480 |
98.520 |
98.370 |
98.375 |
-0.100 |
197,680 |
874,840 |
+4,297 |
|
|
Dec22 |
220222 |
98.180 |
98.210 |
98.060 |
98.065 |
-0.105 |
318,548 |
1,286,126 |
-2,875 |
|
|
Mar23 |
220222 |
98.000 |
98.045 |
97.880 |
97.890 |
-0.100 |
219,442 |
899,950 |
-12,402 |
|
|
Jun23 |
220222 |
97.835 |
97.885 |
97.715 |
97.735 |
-0.085 |
218,133 |
927,273 |
+13,471 |
|
|
Sep23 |
220222 |
97.790 |
97.825 |
97.675 |
97.705 |
-0.065 |
158,938 |
744,771 |
-5,325 |
|
|
Dec23 |
220222 |
97.780 |
97.830 |
97.680 |
97.710 |
-0.055 |
214,513 |
1,217,347 |
+4,087 |
|
|
Mar24 |
220222 |
97.830 |
97.875 |
97.740 |
97.775 |
-0.040 |
124,466 |
572,249 |
+8,275 |
|
|
Jun24 |
220222 |
97.885 |
97.940 |
97.805 |
97.840 |
-0.025 |
98,705 |
439,201 |
-5,130 |
|
|
Sep24 |
220222 |
97.915 |
97.975 |
97.845 |
97.880 |
-0.015 |
85,255 |
399,220 |
+1,369 |
|
|
Dec24 |
220222 |
97.930 |
97.995 |
97.865 |
97.895 |
-0.015 |
118,665 |
596,975 |
+9,257 |
|
|
Mar25 |
220222 |
97.945 |
98.015 |
97.885 |
97.915 |
-0.010 |
63,348 |
293,530 |
-1,223 |
|
|
Jun25 |
220222 |
97.945 |
98.025 |
97.895 |
97.920 |
-0.010 |
48,222 |
154,180 |
+216 |
|
|
Sep25 |
220222 |
97.955 |
98.020 |
97.895 |
97.920 |
-0.005 |
40,958 |
128,486 |
-1,112 |
|
|
Dec25 |
220222 |
97.920 |
98.005 |
97.880 |
97.900 |
-0.005 |
46,131 |
155,159 |
-366 |
|
|
Mar26 |
220222 |
97.915 |
98.000 |
97.875 |
97.895 |
unch |
27,973 |
77,778 |
+225 |
|
|
Jun26 |
220222 |
97.910 |
97.985 |
97.860 |
97.885 |
unch |
30,706 |
68,862 |
-1,162 |
|
| Total Volume and Open Interest |
2,585,786 |
11,122,399 |
+51,289 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220222 |
183~13 |
185~10 |
181~27 |
182~23 |
-0~08 |
221,513 |
1,301,756 |
+937 |
|
|
Jun22 |
220222 |
184~19 |
186~19 |
183~02 |
184~00 |
-0~07 |
24,866 |
36,774 |
+16,161 |
|
|
Sep22 |
220222 |
184~00 |
184~00 |
184~00 |
184~00 |
-0~07 |
|
|
|
|
| Total Volume and Open Interest |
246,379 |
1,338,530 |
+17,098 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220222 |
141~030 |
142~000 |
140~190 |
140~240 |
-0~060 |
360,057 |
1,381,826 |
-6,201 |
|
|
Jun22 |
220222 |
140~080 |
141~050 |
139~230 |
139~290 |
-0~055 |
25,016 |
73,133 |
+8,354 |
|
|
Sep22 |
220222 |
139~290 |
139~290 |
139~290 |
139~290 |
-0~055 |
|
|
|
|
| Total Volume and Open Interest |
385,073 |
1,454,959 |
+2,153 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb22 |
220222 |
99.920 |
99.920 |
99.918 |
99.918 |
unch |
23,068 |
317,566 |
+4,955 |
|
|
Mar22 |
220222 |
99.765 |
99.785 |
99.735 |
99.735 |
-0.025 |
19,032 |
115,781 |
-1,755 |
|
|
Apr22 |
220222 |
99.610 |
99.630 |
99.565 |
99.565 |
-0.040 |
93,824 |
432,095 |
-9,136 |
|
|
May22 |
220222 |
99.350 |
99.380 |
99.265 |
99.270 |
-0.070 |
44,616 |
247,119 |
+627 |
|
|
Jun22 |
220222 |
99.210 |
99.225 |
99.100 |
99.100 |
-0.085 |
6,342 |
58,330 |
+533 |
|
|
Jul22 |
220222 |
99.065 |
99.090 |
98.950 |
98.955 |
-0.090 |
30,100 |
173,822 |
-880 |
|
| Total Volume and Open Interest |
323,263 |
2,027,297 |
-8,567 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
150.17 |
150.38 |
150.17 |
150.31 |
+0.17 |
1,575 |
17,055 |
+3 |
Hover/Click |
|
Jun22 |
220222 |
150.21 |
150.31 |
150.21 |
150.31 |
+0.17 |
|
|
|
Hover/Click |
|
Sep22 |
220222 |
150.31 |
150.31 |
150.31 |
150.31 |
+0.17 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,575 |
17,055 |
+3 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220222 |
197.02 |
198.06 |
193.48 |
194.52 |
-1.20 |
67,941 |
343,616 |
+2,921 |
|
|
Jun22 |
220222 |
195.92 |
196.14 |
191.88 |
192.76 |
-1.16 |
1,037 |
30,739 |
+849 |
|
|
Sep22 |
220222 |
211.52 |
211.52 |
211.52 |
211.52 |
-1.20 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
68,978 |
374,377 |
+3,770 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
166.92 |
167.17 |
165.16 |
165.70 |
-0.56 |
678,084 |
1,466,617 |
-97 |
Hover/Click |
|
Jun22 |
220222 |
164.00 |
164.20 |
162.29 |
162.80 |
-0.55 |
5,991 |
55,212 |
+3,158 |
Hover/Click |
|
Sep22 |
220222 |
163.87 |
163.87 |
163.87 |
163.87 |
-0.56 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
684,075 |
1,521,833 |
+3,061 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
131.63 |
131.75 |
130.71 |
131.03 |
-0.30 |
547,572 |
1,863,697 |
+34,225 |
Hover/Click |
|
Jun22 |
220222 |
131.75 |
131.75 |
130.82 |
131.09 |
-0.30 |
16,734 |
59,272 |
+7,881 |
Hover/Click |
|
Sep22 |
220222 |
129.53 |
129.53 |
129.53 |
129.53 |
-0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
564,306 |
1,922,969 |
+42,106 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220222 |
111.93 |
111.96 |
111.64 |
111.76 |
-0.07 |
398,033 |
1,470,561 |
+62,619 |
|
|
Jun22 |
220222 |
111.60 |
111.61 |
111.27 |
111.39 |
-0.08 |
10,184 |
89,735 |
+5,439 |
|
|
Sep22 |
220222 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
408,217 |
1,560,296 |
+68,058 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220222 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220222 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.015 |
0 |
451 |
+0 |
|
|
Sep22 |
220222 |
100.195 |
100.195 |
100.195 |
100.195 |
-0.020 |
0 |
1,152 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,791 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
121~20 |
121~24 |
120~18 |
120~25 |
-0~18 |
255,394 |
798,031 |
-24,806 |
Hover/Click |
|
Jun22 |
220222 |
123~11 |
123~16 |
122~03 |
122~13 |
-0~21 |
33,797 |
35,748 |
+17,874 |
Hover/Click |
| Total Volume and Open Interest |
289,191 |
833,781 |
-6,932 |
|
| 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 |
220222 |
100.510 |
100.515 |
100.505 |
100.505 |
-0.005 |
42,698 |
343,345 |
-3,360 |
|
|
Jun22 |
220222 |
100.415 |
100.420 |
100.395 |
100.400 |
-0.015 |
99,383 |
507,357 |
+4,286 |
|
|
Sep22 |
220222 |
100.220 |
100.235 |
100.190 |
100.200 |
-0.015 |
116,572 |
498,881 |
-8,590 |
|
| Total Volume and Open Interest |
954,733 |
4,331,399 |
-19,876 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
99.89 |
99.90 |
99.89 |
99.90 |
unch |
7,908 |
174,215 |
-661 |
|
|
Jun22 |
220222 |
99.55 |
99.57 |
99.53 |
99.54 |
-0.02 |
18,273 |
203,793 |
-3,207 |
|
|
Sep22 |
220222 |
99.01 |
99.04 |
98.99 |
99.01 |
-0.01 |
13,243 |
156,639 |
-112 |
|
|
Dec22 |
220222 |
98.55 |
98.59 |
98.53 |
98.54 |
-0.02 |
7,806 |
154,040 |
-75 |
|
|
Mar23 |
220222 |
98.08 |
98.15 |
98.07 |
98.08 |
-0.02 |
4,323 |
102,637 |
+1,307 |
|
|
Jun23 |
220222 |
97.70 |
97.78 |
97.69 |
97.70 |
-0.02 |
4,603 |
65,606 |
-491 |
|
|
Sep23 |
220222 |
97.51 |
97.58 |
97.49 |
97.50 |
-0.02 |
3,518 |
68,926 |
+213 |
|
|
Dec23 |
220222 |
97.43 |
97.48 |
97.40 |
97.41 |
-0.02 |
1,441 |
32,610 |
+500 |
|
|
Mar24 |
220222 |
97.33 |
97.33 |
97.32 |
97.32 |
-0.01 |
101 |
1,590 |
+101 |
|
|
Jun24 |
220222 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.01 |
0 |
81 |
+0 |
|
| Total Volume and Open Interest |
61,216 |
960,370 |
-2,425 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
97.77 |
97.84 |
97.75 |
97.79 |
+0.02 |
156,211 |
1,089,897 |
-2,800 |
|
|
Jun22 |
220222 |
97.73 |
97.73 |
97.73 |
97.73 |
+0.02 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
156,211 |
1,089,899 |
-2,800 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
98.33 |
98.40 |
98.32 |
98.33 |
unch |
145,826 |
995,129 |
-1,766 |
|
|
Jun22 |
220222 |
98.14 |
98.14 |
98.14 |
98.14 |
unch |
550 |
7,532 |
+500 |
|
| Total Volume and Open Interest |
146,376 |
1,002,661 |
-1,266 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220222 |
1908.1 |
1912.2 |
1890.8 |
1906.1 |
+7.5 |
393 |
1,445 |
+153 |
Hover/Click |
|
Apr22 |
220222 |
1903.5 |
1918.3 |
1889.7 |
1907.4 |
+7.6 |
268,547 |
466,805 |
+26,630 |
Hover/Click |
|
Jun22 |
220222 |
1904.7 |
1921.5 |
1893.0 |
1910.7 |
+7.6 |
10,077 |
72,731 |
+1,495 |
Hover/Click |
|
Aug22 |
220222 |
1911.2 |
1923.9 |
1899.0 |
1914.7 |
+7.6 |
1,406 |
25,147 |
+443 |
Hover/Click |
|
Oct22 |
220222 |
1910.7 |
1929.2 |
1902.0 |
1918.9 |
+7.5 |
540 |
6,853 |
+285 |
Hover/Click |
|
Dec22 |
220222 |
1920.0 |
1933.5 |
1909.0 |
1923.8 |
+7.3 |
756 |
15,744 |
+285 |
Hover/Click |
|
Feb23 |
220222 |
1928.8 |
1940.0 |
1914.6 |
1929.2 |
+7.2 |
55 |
3,051 |
+3 |
Hover/Click |
|
Apr23 |
220222 |
1924.3 |
1941.0 |
1920.6 |
1934.8 |
+6.9 |
16 |
180 |
+9 |
Hover/Click |
|
Jun23 |
220222 |
1944.7 |
1944.7 |
1936.6 |
1939.8 |
+6.9 |
9 |
117 |
+1 |
Hover/Click |
|
Aug23 |
220222 |
1943.5 |
1943.5 |
1943.5 |
1943.5 |
+6.9 |
4 |
6 |
+4 |
Hover/Click |
|
Oct23 |
220222 |
1946.6 |
1946.6 |
1946.6 |
1946.6 |
+6.9 |
|
|
|
Hover/Click |
|
Dec23 |
220222 |
1949.8 |
1949.8 |
1949.8 |
1949.8 |
+6.9 |
0 |
225 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
282,759 |
596,773 |
+29,491 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
2406.0 |
2438.5 |
2371.0 |
2431.1 |
+31.9 |
60,054 |
51,723 |
-4,950 |
Hover/Click |
|
May22 |
220222 |
2409.5 |
2442.5 |
2375.5 |
2435.6 |
+31.8 |
15,628 |
88,411 |
+4,594 |
Hover/Click |
|
Jul22 |
220222 |
2414.0 |
2445.5 |
2382.5 |
2441.6 |
+31.5 |
1,210 |
11,663 |
+354 |
Hover/Click |
|
Sep22 |
220222 |
2408.0 |
2450.0 |
2398.0 |
2449.1 |
+30.7 |
374 |
3,746 |
-44 |
Hover/Click |
|
Dec22 |
220222 |
2438.0 |
2466.0 |
2407.0 |
2465.3 |
+30.6 |
438 |
4,267 |
+204 |
Hover/Click |
|
Mar23 |
220222 |
2454.0 |
2480.7 |
2434.0 |
2480.7 |
+30.6 |
59 |
574 |
+37 |
Hover/Click |
|
May23 |
220222 |
2487.4 |
2487.4 |
2487.4 |
2487.4 |
+30.6 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,966 |
161,344 |
+320 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220222 |
1075.1 |
1095.9 |
1069.8 |
1086.0 |
+9.2 |
24,613 |
53,847 |
+900 |
Hover/Click |
|
Jul22 |
220222 |
1071.0 |
1095.0 |
1071.0 |
1086.2 |
+8.8 |
698 |
5,517 |
+230 |
Hover/Click |
|
Oct22 |
220222 |
1077.7 |
1088.3 |
1075.6 |
1087.2 |
+8.8 |
86 |
4,148 |
+14 |
Hover/Click |
|
Jan23 |
220222 |
1090.4 |
1090.4 |
1090.4 |
1090.4 |
+9.2 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,445 |
63,559 |
+1,143 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
2355.00 |
2437.00 |
2301.00 |
2371.80 |
+33.90 |
2,990 |
3,363 |
-168 |
Hover/Click |
|
Jun22 |
220222 |
2355.50 |
2437.00 |
2304.00 |
2373.70 |
+35.10 |
1,247 |
4,857 |
+234 |
Hover/Click |
|
Sep22 |
220222 |
2378.00 |
2408.00 |
2375.00 |
2375.00 |
+33.80 |
1 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,241 |
8,238 |
+66 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
451.00 |
454.45 |
446.75 |
451.05 |
-0.90 |
55,026 |
47,609 |
-5,250 |
Hover/Click |
|
May22 |
220222 |
451.75 |
454.95 |
447.20 |
451.75 |
-0.85 |
24,392 |
95,772 |
+2,635 |
Hover/Click |
|
Jul22 |
220222 |
451.10 |
454.35 |
447.20 |
451.25 |
-0.90 |
4,493 |
25,094 |
+202 |
Hover/Click |
|
Sep22 |
220222 |
449.90 |
453.40 |
446.80 |
450.35 |
-0.90 |
2,387 |
19,027 |
+450 |
Hover/Click |
|
Dec22 |
220222 |
449.40 |
450.30 |
444.55 |
448.45 |
-0.95 |
1,021 |
11,706 |
+273 |
Hover/Click |
| Total Volume and Open Interest |
88,226 |
207,104 |
-1,723 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
33869 |
34349 |
33292 |
33525 |
-482 |
209,143 |
80,167 |
+1,005 |
Hover/Click |
|
Jun22 |
220222 |
33796 |
34243 |
33208 |
33435 |
-483 |
397 |
854 |
-36 |
Hover/Click |
|
Sep22 |
220222 |
33375 |
33895 |
33232 |
33375 |
-477 |
0 |
4 |
+0 |
Hover/Click |
|
Dec22 |
220222 |
33279 |
33279 |
33279 |
33279 |
-476 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
209,540 |
81,025 |
+969 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
4324.25 |
4391.25 |
4250.00 |
4300.00 |
-43.50 |
1,629,730 |
2,224,276 |
+28,416 |
Hover/Click |
|
Jun22 |
220222 |
4319.25 |
4383.25 |
4242.75 |
4293.00 |
-43.50 |
5,152 |
71,041 |
+1,646 |
Hover/Click |
|
Sep22 |
220222 |
4313.00 |
4383.00 |
4244.00 |
4293.50 |
-43.00 |
548 |
816 |
+79 |
Hover/Click |
|
Dec22 |
220222 |
4340.25 |
4340.25 |
4299.75 |
4300.00 |
-36.75 |
0 |
7,371 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,635,430 |
2,304,573 |
+30,141 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
13952.75 |
14157.50 |
13580.25 |
13862.75 |
-133.25 |
631,084 |
246,962 |
+13,282 |
Hover/Click |
|
Jun22 |
220222 |
13951.00 |
14157.50 |
13600.00 |
13866.75 |
-133.50 |
1,088 |
2,737 |
+77 |
Hover/Click |
|
Sep22 |
220222 |
13910.00 |
14176.50 |
13640.25 |
13889.75 |
-132.00 |
18 |
185 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
632,190 |
249,922 |
+13,362 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220222 |
2619.90 |
2654.40 |
2575.10 |
2592.80 |
-35.10 |
15,170 |
47,067 |
+308 |
Hover/Click |
|
Jun22 |
220222 |
2600.00 |
2602.70 |
2589.50 |
2602.70 |
-35.20 |
|
|
|
Hover/Click |
|
Sep22 |
220222 |
2607.80 |
2607.80 |
2607.80 |
2607.80 |
-36.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,170 |
47,067 |
+308 |
|
| Volatility Index(CBOE) |
|
Feb22 |
220216 |
25.80 |
26.37 |
24.70 |
26.37 |
+0.99 |
88,311 |
29,487 |
-8,027 |
|
|
Mar22 |
220222 |
29.80 |
30.30 |
27.35 |
27.96 |
-0.19 |
113,092 |
141,732 |
-1,674 |
|
|
Apr22 |
220222 |
28.05 |
28.27 |
26.57 |
27.09 |
-0.19 |
50,785 |
50,157 |
+994 |
|
|
May22 |
220222 |
27.45 |
27.64 |
26.37 |
26.65 |
-0.20 |
20,444 |
26,106 |
-2,150 |
|
| Total Volume and Open Interest |
211,564 |
271,009 |
-1,233 |
|
| S & P 600(CME) |
|
Mar22 |
220222 |
1279.80 |
1279.80 |
1279.80 |
1279.80 |
-18.50 |
|
|
|
|
|
Jun22 |
220222 |
1280.60 |
1280.60 |
1280.60 |
1280.60 |
-18.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
1997.60 |
2025.90 |
1959.80 |
1979.20 |
-27.40 |
183,474 |
499,171 |
+6,540 |
Hover/Click |
|
Jun22 |
220222 |
1992.70 |
2021.80 |
1957.20 |
1976.40 |
-27.10 |
226 |
2,186 |
-4 |
Hover/Click |
|
Sep22 |
220222 |
1984.00 |
2015.00 |
1969.20 |
1975.90 |
-28.90 |
2 |
5 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
183,702 |
501,362 |
+6,538 |
|
| Nikkei 225(CME) |
|
Mar22 |
220222 |
26830 |
27025 |
26240 |
26660 |
-205 |
5,646 |
14,818 |
+89 |
|
|
Jun22 |
220222 |
26565 |
26820 |
26080 |
26460 |
-230 |
3 |
45 |
+1 |
|
| Total Volume and Open Interest |
5,649 |
14,863 |
+90 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
26980 |
27020 |
26225 |
26465 |
-485 |
68,116 |
101,049 |
-19 |
|
|
Jun22 |
220222 |
26120 |
26230 |
26025 |
26230 |
-485 |
12 |
3,071 |
-3 |
|
|
Sep22 |
220222 |
26370 |
26370 |
26180 |
26180 |
-470 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
68,286 |
130,236 |
+136 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220222 |
26370 |
26540 |
26225 |
26430 |
-510 |
587,285 |
369,060 |
-5,803 |
|
|
Jun22 |
220221 |
26810 |
26880 |
26280 |
26690 |
-220 |
40,162 |
18,207 |
+7 |
|
|
Sep22 |
220221 |
26750 |
26810 |
26225 |
26630 |
-230 |
502 |
1,146 |
+120 |
|
| Total Volume and Open Interest |
427,851 |
419,846 |
+2,290 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220222 |
26370 |
26530 |
26230 |
26430 |
-510 |
40,179 |
223,208 |
+1,106 |
|
|
Jun22 |
220222 |
26120 |
26280 |
25980 |
26180 |
-510 |
772 |
18,550 |
+1,169 |
|
|
Sep22 |
220222 |
26190 |
26190 |
25950 |
26130 |
-500 |
0 |
2,744 |
+0 |
|
| Total Volume and Open Interest |
40,951 |
299,967 |
+3,357 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220222 |
26810 |
27020 |
26225 |
26655 |
-190 |
39,693 |
51,740 |
+297 |
|
|
Jun22 |
220222 |
26450 |
26750 |
26010 |
26405 |
-190 |
13 |
42 |
+9 |
|
|
Sep22 |
220222 |
26325 |
26325 |
26325 |
26325 |
-245 |
|
|
|
|
| Total Volume and Open Interest |
39,706 |
51,782 |
+306 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220222 |
26660 |
26660 |
26660 |
26660 |
-190 |
|
|
|
|
|
Jun22 |
220222 |
26410 |
26410 |
26410 |
26410 |
-190 |
|
|
|
|
|
Sep22 |
220222 |
26330 |
26330 |
26330 |
26330 |
-240 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
6689.0 |
6832.0 |
6613.5 |
6783.5 |
-1.0 |
80,533 |
233,117 |
+27,358 |
|
|
Apr22 |
220222 |
6612.5 |
6790.0 |
6612.5 |
6773.5 |
-0.5 |
|
|
|
|
|
May22 |
220222 |
6683.5 |
6683.5 |
6683.5 |
6683.5 |
+2.0 |
|
|
|
|
|
Jun22 |
220222 |
6633.0 |
6633.0 |
6633.0 |
6633.0 |
-1.0 |
0 |
9 |
+3 |
|
|
Sep22 |
220222 |
6610.0 |
6610.0 |
6610.0 |
6610.0 |
-1.0 |
|
|
|
|
|
Dec22 |
220222 |
6588.5 |
6588.5 |
6588.5 |
6588.5 |
-1.0 |
0 |
14,502 |
+0 |
|
| Total Volume and Open Interest |
90,431 |
307,039 |
-24,602 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb22 |
220222 |
24149 |
24149 |
23346 |
23574 |
-594 |
123,123 |
110,428 |
+1,099 |
|
|
Mar22 |
220222 |
24060 |
24060 |
23255 |
23490 |
-590 |
5,054 |
21,271 |
+1,664 |
|
| Total Volume and Open Interest |
128,744 |
142,300 |
+2,895 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
14417.0 |
14775.0 |
14296.0 |
14652.0 |
-60.0 |
82,223 |
80,471 |
+976 |
|
|
Jun22 |
220222 |
14454.0 |
14777.0 |
14337.0 |
14680.0 |
-61.0 |
52 |
5,099 |
+4 |
|
|
Sep22 |
220222 |
14661.0 |
14661.0 |
14661.0 |
14661.0 |
-61.0 |
9 |
164 |
+3 |
|
| Total Volume and Open Interest |
82,284 |
85,734 |
+983 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220222 |
14426.0 |
14775.0 |
14296.0 |
14652.0 |
-60.0 |
51,918 |
15,762 |
+628 |
|
|
Jun22 |
220222 |
14406.0 |
14795.0 |
14339.0 |
14680.0 |
-61.0 |
64 |
137 |
-21 |
|
|
Sep22 |
220222 |
14661.0 |
14661.0 |
14661.0 |
14661.0 |
-61.0 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
51,983 |
15,902 |
+608 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
3910 |
4012 |
3874 |
3974 |
-3 |
783,857 |
3,094,079 |
+40,629 |
|
|
Jun22 |
220222 |
3865 |
3925 |
3795 |
3892 |
-3 |
734 |
229,826 |
+571 |
|
|
Sep22 |
220222 |
3850 |
3885 |
3850 |
3878 |
-3 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
784,591 |
3,352,591 |
+41,200 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220222 |
11673 |
11877 |
11574 |
11834 |
+22 |
27,975 |
184,950 |
+1,567 |
|
|
Jun22 |
220222 |
11473 |
11677 |
11435 |
11662 |
+22 |
11 |
13,817 |
-2 |
|
|
Sep22 |
220222 |
11631 |
11631 |
11631 |
11631 |
+22 |
7 |
16 |
-5 |
|
| Total Volume and Open Interest |
27,993 |
198,783 |
+1,560 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220222 |
7384.50 |
7478.00 |
7304.00 |
7441.00 |
+12.50 |
95,169 |
588,294 |
+41 |
|
|
Jun22 |
220222 |
7290.00 |
7407.00 |
7290.00 |
7389.00 |
+12.50 |
17 |
3,079 |
-9 |
|
|
Sep22 |
220222 |
7342.50 |
7342.50 |
7342.50 |
7342.50 |
+13.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
95,190 |
591,508 |
+32 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220222 |
7158.0 |
7175.0 |
7023.0 |
7080.0 |
-79.0 |
50,247 |
261,019 |
-2,265 |
|
|
Jun22 |
220222 |
7064.0 |
7064.0 |
7002.0 |
7050.0 |
-79.0 |
12 |
34 |
+5 |
|
|
Sep22 |
220222 |
6975.0 |
6975.0 |
6975.0 |
6975.0 |
-79.0 |
|
|
|
|
| Total Volume and Open Interest |
50,267 |
261,508 |
-2,252 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220222 |
25645.00 |
26205.00 |
25305.00 |
26025.00 |
-6.00 |
17,363 |
67,526 |
+318 |
|
|
Jun22 |
220222 |
24855.00 |
25610.00 |
24785.00 |
25455.00 |
-6.00 |
90 |
4,510 |
+56 |
|
|
Sep22 |
220222 |
25280.00 |
25280.00 |
25280.00 |
25280.00 |
-6.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
17,453 |
72,042 |
+374 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220222 |
361.90 |
364.75 |
360.60 |
363.60 |
-5.45 |
296,833 |
270,674 |
-741 |
|
|
Jun22 |
220222 |
362.30 |
364.95 |
360.90 |
363.90 |
-5.30 |
790 |
16,628 |
+111 |
|
|
Sep22 |
220222 |
362.75 |
363.30 |
362.75 |
362.90 |
-4.75 |
0 |
5,707 |
+102 |
|
| Total Volume and Open Interest |
297,623 |
312,273 |
-212 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar22 |
220222 |
656.30 |
665.75 |
652.00 |
656.30 |
+13.30 |
4 |
1,524 |
+4 |
|
|
Apr22 |
220222 |
658.80 |
658.80 |
658.80 |
658.80 |
+13.30 |
|
|
|
|
|
May22 |
220222 |
661.30 |
661.30 |
661.30 |
661.30 |
+18.30 |
|
|
|
|
| Total Volume and Open Interest |
4 |
1,524 |
+4 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
