|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 09, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1727.75 |
1745.25 |
1684.50 |
1686.50 |
-18.00 |
298 |
1,186 |
-262 |
Hover/Click |
|
May22 |
220309 |
1693.00 |
1734.00 |
1669.50 |
1671.75 |
-18.00 |
82,378 |
296,905 |
-1,061 |
Hover/Click |
|
Jul22 |
220309 |
1655.00 |
1689.50 |
1639.75 |
1643.25 |
-12.50 |
39,799 |
158,217 |
-1,804 |
Hover/Click |
|
Aug22 |
220309 |
1606.75 |
1630.25 |
1589.50 |
1591.25 |
-13.00 |
3,352 |
16,434 |
-535 |
Hover/Click |
|
Sep22 |
220309 |
1519.00 |
1537.00 |
1505.50 |
1514.50 |
-2.25 |
1,633 |
10,078 |
-295 |
Hover/Click |
|
Nov22 |
220309 |
1469.25 |
1488.25 |
1457.25 |
1473.75 |
+0.50 |
25,438 |
167,493 |
+3,041 |
Hover/Click |
|
Jan23 |
220309 |
1446.00 |
1460.00 |
1436.25 |
1457.50 |
+8.00 |
4,544 |
19,573 |
+554 |
Hover/Click |
|
Mar23 |
220309 |
1403.75 |
1416.00 |
1393.25 |
1413.50 |
+9.50 |
4,047 |
38,933 |
-481 |
Hover/Click |
|
May23 |
220309 |
1386.75 |
1398.50 |
1376.75 |
1396.75 |
+10.00 |
2,423 |
14,549 |
+94 |
Hover/Click |
|
Jul23 |
220309 |
1385.75 |
1392.50 |
1369.75 |
1390.00 |
+10.75 |
1,373 |
5,478 |
-286 |
Hover/Click |
|
Aug23 |
220309 |
1371.75 |
1375.75 |
1371.75 |
1375.75 |
+19.00 |
63 |
111 |
+26 |
Hover/Click |
|
Sep23 |
220309 |
1335.25 |
1335.25 |
1335.25 |
1335.25 |
+19.00 |
8 |
366 |
-4 |
Hover/Click |
|
Nov23 |
220309 |
1282.75 |
1302.50 |
1277.00 |
1298.25 |
+12.00 |
909 |
12,557 |
+148 |
Hover/Click |
|
Jan24 |
220309 |
1299.00 |
1299.00 |
1299.00 |
1299.00 |
+12.00 |
4 |
90 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
166,272 |
742,275 |
-862 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
496.00 |
508.10 |
494.40 |
495.00 |
+5.10 |
393 |
530 |
-381 |
Hover/Click |
|
May22 |
220309 |
473.20 |
485.00 |
471.80 |
474.70 |
+1.40 |
41,206 |
187,644 |
-4,039 |
Hover/Click |
|
Jul22 |
220309 |
461.70 |
470.50 |
460.50 |
462.30 |
+1.70 |
21,980 |
94,793 |
-1,536 |
Hover/Click |
|
Aug22 |
220309 |
448.00 |
456.80 |
447.30 |
449.80 |
+1.50 |
2,526 |
13,988 |
-158 |
Hover/Click |
|
Sep22 |
220309 |
441.70 |
443.40 |
435.10 |
438.70 |
+3.30 |
1,407 |
11,315 |
-69 |
Hover/Click |
|
Oct22 |
220309 |
425.50 |
428.90 |
420.90 |
426.00 |
+3.90 |
1,654 |
13,316 |
-173 |
Hover/Click |
|
Dec22 |
220309 |
419.50 |
424.30 |
415.00 |
422.40 |
+5.00 |
7,957 |
43,005 |
+805 |
Hover/Click |
|
Jan23 |
220309 |
409.50 |
414.40 |
405.60 |
413.60 |
+6.00 |
832 |
4,299 |
+253 |
Hover/Click |
|
Mar23 |
220309 |
389.00 |
395.40 |
385.40 |
394.30 |
+6.30 |
441 |
5,200 |
+60 |
Hover/Click |
|
May23 |
220309 |
380.50 |
386.00 |
377.70 |
384.80 |
+5.30 |
280 |
2,320 |
+82 |
Hover/Click |
| Total Volume and Open Interest |
79,280 |
381,451 |
-4,900 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
80.41 |
83.54 |
79.19 |
80.07 |
+0.39 |
100 |
715 |
-77 |
Hover/Click |
|
May22 |
220309 |
76.19 |
78.58 |
73.05 |
74.15 |
-1.60 |
53,509 |
150,621 |
-1,381 |
Hover/Click |
|
Jul22 |
220309 |
72.35 |
74.37 |
70.40 |
70.63 |
-1.62 |
25,615 |
77,430 |
-3,451 |
Hover/Click |
|
Aug22 |
220309 |
69.13 |
70.91 |
67.79 |
67.96 |
-1.34 |
7,972 |
24,657 |
-2,260 |
Hover/Click |
|
Sep22 |
220309 |
66.97 |
68.36 |
65.81 |
65.95 |
-1.02 |
3,486 |
12,843 |
-205 |
Hover/Click |
|
Oct22 |
220309 |
65.15 |
66.26 |
64.02 |
64.13 |
-0.86 |
3,430 |
14,065 |
-208 |
Hover/Click |
|
Dec22 |
220309 |
64.43 |
65.78 |
63.42 |
63.66 |
-0.87 |
10,888 |
54,710 |
+959 |
Hover/Click |
|
Jan23 |
220309 |
64.86 |
65.18 |
62.90 |
63.12 |
-0.90 |
721 |
3,143 |
+111 |
Hover/Click |
|
Mar23 |
220309 |
64.25 |
64.25 |
59.89 |
62.32 |
-0.82 |
748 |
4,093 |
-17 |
Hover/Click |
|
May23 |
220309 |
63.32 |
63.49 |
61.55 |
61.86 |
-0.70 |
581 |
2,570 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
107,902 |
352,448 |
-6,440 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1133.1 |
1133.1 |
1133.1 |
1133.1 |
+8.3 |
38 |
2,247 |
-38 |
Hover/Click |
|
May22 |
220309 |
1117.0 |
1143.7 |
1113.4 |
1125.2 |
+8.3 |
7,875 |
59,130 |
-1,624 |
Hover/Click |
|
Jul22 |
220309 |
1085.1 |
1109.6 |
1083.5 |
1091.5 |
+6.2 |
2,200 |
34,130 |
+169 |
Hover/Click |
|
Nov22 |
220309 |
910.3 |
933.9 |
910.3 |
927.9 |
+17.6 |
3,297 |
41,711 |
+966 |
Hover/Click |
|
Jan23 |
220309 |
906.6 |
931.9 |
906.6 |
926.8 |
+19.0 |
211 |
5,984 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
13,641 |
143,430 |
-451 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
756.25 |
757.25 |
734.00 |
735.00 |
-19.50 |
1,309 |
818 |
-814 |
Hover/Click |
|
May22 |
220309 |
753.25 |
759.50 |
731.00 |
733.00 |
-20.00 |
161,720 |
627,394 |
-23,638 |
Hover/Click |
|
Jul22 |
220309 |
726.00 |
729.25 |
705.25 |
708.25 |
-17.75 |
82,309 |
333,566 |
+9,743 |
Hover/Click |
|
Sep22 |
220309 |
673.00 |
676.75 |
657.25 |
662.00 |
-11.00 |
23,107 |
117,452 |
+2,379 |
Hover/Click |
|
Dec22 |
220309 |
643.25 |
648.00 |
631.00 |
636.75 |
-7.00 |
67,647 |
318,358 |
+9,288 |
Hover/Click |
|
Mar23 |
220309 |
637.50 |
642.50 |
628.25 |
634.00 |
-5.50 |
7,825 |
31,594 |
+136 |
Hover/Click |
|
May23 |
220309 |
636.75 |
638.25 |
626.00 |
631.50 |
-4.75 |
2,404 |
6,616 |
+221 |
Hover/Click |
|
Jul23 |
220309 |
632.00 |
634.00 |
622.50 |
628.50 |
-4.25 |
1,916 |
14,827 |
-168 |
Hover/Click |
|
Sep23 |
220309 |
582.50 |
586.00 |
578.50 |
584.25 |
+0.25 |
644 |
1,224 |
+251 |
Hover/Click |
|
Dec23 |
220309 |
574.25 |
576.00 |
566.25 |
573.75 |
+1.50 |
2,250 |
28,150 |
+652 |
Hover/Click |
| Total Volume and Open Interest |
351,204 |
1,482,292 |
-1,932 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1199.50 |
1199.50 |
1199.50 |
1199.50 |
-73.50 |
79 |
101 |
-107 |
Hover/Click |
|
May22 |
220309 |
1284.50 |
1285.00 |
1201.50 |
1201.50 |
-85.00 |
39,528 |
146,924 |
-4,461 |
Hover/Click |
|
Jul22 |
220309 |
1194.00 |
1194.00 |
1110.25 |
1110.25 |
-85.00 |
71,424 |
95,551 |
+4,972 |
Hover/Click |
|
Sep22 |
220309 |
1094.75 |
1097.25 |
1015.50 |
1027.00 |
-73.50 |
24,188 |
35,039 |
+1,893 |
Hover/Click |
|
Dec22 |
220309 |
1010.75 |
1011.00 |
925.75 |
969.75 |
-41.00 |
21,016 |
49,572 |
-1,732 |
Hover/Click |
|
Mar23 |
220309 |
937.25 |
942.25 |
876.25 |
914.50 |
-41.00 |
2,512 |
8,007 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
161,166 |
344,727 |
+666 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1106.25 |
1106.25 |
1106.25 |
1106.25 |
-79.75 |
10 |
337 |
-60 |
Hover/Click |
|
May22 |
220309 |
1199.50 |
1199.50 |
1114.50 |
1114.50 |
-85.00 |
26,276 |
89,975 |
-2,491 |
Hover/Click |
|
Jul22 |
220309 |
1175.00 |
1175.00 |
1093.25 |
1093.25 |
-85.00 |
18,384 |
49,778 |
-303 |
Hover/Click |
|
Sep22 |
220309 |
1152.50 |
1152.50 |
1067.50 |
1072.75 |
-79.75 |
8,904 |
19,124 |
+127 |
Hover/Click |
|
Dec22 |
220309 |
1117.25 |
1117.50 |
1036.75 |
1053.00 |
-68.75 |
6,998 |
20,936 |
+239 |
Hover/Click |
|
Mar23 |
220309 |
1009.75 |
1027.00 |
988.25 |
1012.50 |
-60.75 |
253 |
1,133 |
-1 |
Hover/Click |
|
May23 |
220309 |
928.25 |
928.25 |
916.50 |
928.25 |
-60.75 |
161 |
441 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
61,317 |
184,518 |
-2,434 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1129.75 |
1129.75 |
1129.75 |
1129.75 |
-31.75 |
10 |
41 |
+0 |
Hover/Click |
|
May22 |
220309 |
1142.00 |
1142.00 |
1084.00 |
1084.00 |
-60.00 |
8,431 |
36,635 |
-484 |
Hover/Click |
|
Jul22 |
220309 |
1111.50 |
1115.00 |
1051.50 |
1059.25 |
-52.25 |
5,024 |
13,776 |
-464 |
Hover/Click |
|
Sep22 |
220309 |
1067.00 |
1074.75 |
1006.00 |
1032.75 |
-33.25 |
1,738 |
12,278 |
-194 |
Hover/Click |
|
Dec22 |
220309 |
1063.25 |
1066.75 |
998.75 |
1026.00 |
-32.75 |
845 |
5,035 |
+250 |
Hover/Click |
|
Mar23 |
220309 |
1014.75 |
1014.75 |
1014.75 |
1014.75 |
-33.50 |
48 |
101 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
16,101 |
67,932 |
-850 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
740.00 |
740.00 |
695.50 |
695.50 |
-7.25 |
0 |
1 |
+0 |
Hover/Click |
|
May22 |
220309 |
645.50 |
649.00 |
628.25 |
635.50 |
-7.25 |
298 |
1,854 |
-35 |
Hover/Click |
|
Jul22 |
220309 |
583.50 |
590.50 |
582.50 |
586.75 |
-3.00 |
37 |
399 |
+1 |
Hover/Click |
|
Sep22 |
220309 |
493.50 |
493.50 |
493.50 |
493.50 |
-8.50 |
73 |
353 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
476 |
2,952 |
+9 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
15.52 |
15.52 |
15.52 |
15.52 |
-0.15 |
74 |
127 |
+36 |
Hover/Click |
|
May22 |
220309 |
16.10 |
16.11 |
15.81 |
15.84 |
-0.17 |
782 |
7,904 |
+12 |
Hover/Click |
|
Jul22 |
220309 |
16.10 |
16.13 |
16.10 |
16.10 |
-0.15 |
37 |
398 |
+1 |
Hover/Click |
|
Sep22 |
220309 |
15.52 |
15.55 |
15.40 |
15.50 |
-0.01 |
56 |
1,179 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
953 |
9,674 |
+69 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220309 |
139.650 |
139.700 |
137.435 |
137.580 |
-1.470 |
38,688 |
106,593 |
-8,312 |
Hover/Click |
|
Jun22 |
220309 |
135.735 |
135.880 |
133.685 |
133.950 |
-1.500 |
38,765 |
101,978 |
+1,612 |
Hover/Click |
|
Aug22 |
220309 |
136.580 |
136.800 |
135.325 |
135.630 |
-0.855 |
16,941 |
63,595 |
+179 |
Hover/Click |
|
Oct22 |
220309 |
143.785 |
143.985 |
142.700 |
142.950 |
-0.785 |
9,258 |
38,428 |
+1,634 |
Hover/Click |
|
Dec22 |
220309 |
148.800 |
148.800 |
147.950 |
148.200 |
-0.600 |
3,126 |
15,331 |
+81 |
Hover/Click |
|
Feb23 |
220309 |
151.880 |
151.880 |
150.985 |
151.200 |
-0.700 |
1,257 |
5,213 |
+152 |
Hover/Click |
| Total Volume and Open Interest |
108,689 |
335,027 |
-4,533 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
155.035 |
155.035 |
153.550 |
154.050 |
+0.015 |
1,750 |
4,612 |
-349 |
Hover/Click |
|
Apr22 |
220309 |
161.350 |
161.800 |
159.550 |
160.150 |
-0.180 |
6,245 |
15,050 |
-1,121 |
Hover/Click |
|
May22 |
220309 |
167.000 |
167.435 |
165.185 |
165.935 |
-0.365 |
5,891 |
11,463 |
+540 |
Hover/Click |
|
Aug22 |
220309 |
179.850 |
180.185 |
178.100 |
179.130 |
-0.270 |
3,079 |
9,854 |
+116 |
Hover/Click |
|
Sep22 |
220309 |
182.700 |
182.700 |
180.950 |
181.550 |
-0.735 |
828 |
2,103 |
-20 |
Hover/Click |
|
Oct22 |
220309 |
184.750 |
184.785 |
183.035 |
183.350 |
-0.730 |
700 |
1,560 |
-59 |
Hover/Click |
|
Nov22 |
220309 |
185.000 |
185.000 |
183.830 |
184.130 |
-0.370 |
530 |
961 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
19,088 |
45,829 |
-810 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220309 |
103.200 |
103.300 |
100.780 |
101.150 |
-1.780 |
34,025 |
76,079 |
-9,087 |
Hover/Click |
|
May22 |
220309 |
108.180 |
108.180 |
106.430 |
107.400 |
-0.830 |
251 |
2,350 |
+18 |
|
|
Jun22 |
220309 |
114.380 |
114.580 |
112.800 |
113.930 |
-0.750 |
20,507 |
63,645 |
+903 |
Hover/Click |
|
Jul22 |
220309 |
113.500 |
113.500 |
112.000 |
113.050 |
-0.780 |
7,114 |
22,085 |
-310 |
Hover/Click |
|
Aug22 |
220309 |
111.750 |
112.430 |
111.000 |
111.780 |
-0.770 |
7,138 |
31,471 |
-1,046 |
Hover/Click |
|
Oct22 |
220309 |
93.380 |
93.580 |
92.150 |
92.800 |
-0.880 |
5,871 |
30,198 |
+116 |
Hover/Click |
|
Dec22 |
220309 |
85.780 |
85.800 |
84.530 |
85.200 |
-0.630 |
2,608 |
18,252 |
+317 |
Hover/Click |
|
Feb23 |
220309 |
88.750 |
88.750 |
87.150 |
88.200 |
-0.550 |
440 |
5,329 |
-109 |
Hover/Click |
| Total Volume and Open Interest |
78,078 |
251,782 |
-9,207 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
22.64 |
22.68 |
22.46 |
22.54 |
-0.15 |
178 |
5,307 |
-21 |
Hover/Click |
|
Apr22 |
220309 |
24.55 |
24.57 |
24.05 |
24.26 |
-0.29 |
241 |
5,100 |
+83 |
Hover/Click |
|
May22 |
220309 |
24.65 |
24.65 |
24.18 |
24.25 |
-0.40 |
298 |
3,625 |
+36 |
Hover/Click |
|
Jun22 |
220309 |
24.46 |
24.46 |
23.97 |
24.20 |
-0.23 |
216 |
3,177 |
+26 |
Hover/Click |
|
Jul22 |
220309 |
23.93 |
24.06 |
23.68 |
23.85 |
-0.30 |
71 |
2,486 |
-6 |
Hover/Click |
|
Aug22 |
220309 |
23.60 |
23.61 |
23.30 |
23.32 |
-0.42 |
77 |
2,328 |
+10 |
Hover/Click |
|
Sep22 |
220309 |
23.50 |
23.50 |
23.04 |
23.10 |
-0.35 |
51 |
2,178 |
+14 |
Hover/Click |
|
Oct22 |
220309 |
23.02 |
23.02 |
22.60 |
22.61 |
-0.41 |
26 |
1,644 |
+9 |
Hover/Click |
|
Nov22 |
220309 |
22.40 |
22.41 |
22.20 |
22.20 |
-0.32 |
33 |
1,499 |
+12 |
Hover/Click |
|
Dec22 |
220309 |
21.98 |
21.98 |
21.62 |
21.65 |
-0.35 |
25 |
1,519 |
+13 |
Hover/Click |
|
Jan23 |
220309 |
21.10 |
21.10 |
20.85 |
21.09 |
-0.04 |
15 |
596 |
+10 |
Hover/Click |
|
Feb23 |
220309 |
20.62 |
20.62 |
20.55 |
20.62 |
-0.06 |
7 |
357 |
+6 |
Hover/Click |
|
Mar23 |
220309 |
20.25 |
20.25 |
20.25 |
20.25 |
unch |
31 |
306 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,283 |
30,589 |
+203 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
2624 |
2624 |
2624 |
2624 |
+27 |
0 |
5 |
+0 |
Hover/Click |
|
May22 |
220309 |
2630 |
2670 |
2594 |
2663 |
+27 |
20,702 |
81,011 |
-3,120 |
Hover/Click |
|
Jul22 |
220309 |
2647 |
2692 |
2618 |
2684 |
+27 |
15,951 |
53,256 |
-552 |
Hover/Click |
|
Sep22 |
220309 |
2651 |
2693 |
2621 |
2686 |
+25 |
6,440 |
30,299 |
-664 |
Hover/Click |
|
Dec22 |
220309 |
2645 |
2678 |
2608 |
2672 |
+27 |
4,286 |
35,713 |
+101 |
Hover/Click |
|
Mar23 |
220309 |
2618 |
2649 |
2582 |
2644 |
+25 |
1,481 |
29,506 |
+623 |
Hover/Click |
|
May23 |
220309 |
2596 |
2624 |
2561 |
2624 |
+26 |
559 |
9,638 |
-49 |
Hover/Click |
| Total Volume and Open Interest |
49,865 |
243,510 |
-3,336 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
230.45 |
230.45 |
230.45 |
230.45 |
-3.60 |
9 |
1,091 |
-24 |
Hover/Click |
|
May22 |
220309 |
233.40 |
235.90 |
227.65 |
229.30 |
-3.60 |
21,092 |
106,876 |
-4,496 |
Hover/Click |
|
Jul22 |
220309 |
232.15 |
234.45 |
226.75 |
228.25 |
-3.45 |
11,483 |
37,106 |
-433 |
Hover/Click |
|
Sep22 |
220309 |
230.25 |
233.10 |
225.20 |
226.70 |
-3.40 |
6,669 |
29,731 |
-1,521 |
Hover/Click |
|
Dec22 |
220309 |
227.75 |
230.65 |
222.65 |
224.15 |
-3.50 |
3,083 |
28,592 |
-723 |
Hover/Click |
|
Mar23 |
220309 |
225.35 |
228.15 |
220.10 |
221.45 |
-3.65 |
748 |
9,771 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
44,197 |
226,622 |
-7,289 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
137.95 |
137.95 |
137.95 |
137.95 |
-3.20 |
|
|
|
Hover/Click |
|
May22 |
220309 |
140.30 |
140.90 |
137.40 |
137.95 |
-3.20 |
657 |
10,162 |
-109 |
Hover/Click |
|
Jul22 |
220309 |
140.80 |
140.80 |
138.20 |
138.70 |
-3.20 |
224 |
1,154 |
-2 |
Hover/Click |
|
Sep22 |
220309 |
142.20 |
142.20 |
139.90 |
140.50 |
-3.20 |
76 |
700 |
+18 |
Hover/Click |
|
Nov22 |
220309 |
141.50 |
142.00 |
141.50 |
141.75 |
-0.30 |
0 |
68 |
+0 |
Hover/Click |
|
Jan23 |
220309 |
142.40 |
142.40 |
142.35 |
142.35 |
+0.40 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
957 |
12,108 |
-97 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220309 |
19.43 |
19.63 |
18.91 |
18.94 |
-0.49 |
100,176 |
332,906 |
-975 |
Hover/Click |
|
Jul22 |
220309 |
19.31 |
19.46 |
18.86 |
18.92 |
-0.39 |
60,937 |
167,742 |
+3,894 |
Hover/Click |
|
Oct22 |
220309 |
19.35 |
19.48 |
19.00 |
19.07 |
-0.28 |
31,997 |
126,812 |
+870 |
Hover/Click |
|
Mar23 |
220309 |
19.47 |
19.56 |
19.20 |
19.29 |
-0.18 |
19,440 |
90,261 |
+1,019 |
Hover/Click |
|
May23 |
220309 |
18.59 |
18.59 |
18.33 |
18.46 |
-0.06 |
7,434 |
38,266 |
+1,047 |
Hover/Click |
|
Jul23 |
220309 |
17.96 |
17.96 |
17.78 |
17.92 |
+0.02 |
3,572 |
34,004 |
+682 |
Hover/Click |
|
Oct23 |
220309 |
17.56 |
17.61 |
17.41 |
17.58 |
+0.08 |
1,343 |
25,358 |
+253 |
Hover/Click |
|
Mar24 |
220309 |
17.45 |
17.54 |
17.38 |
17.51 |
+0.08 |
745 |
9,126 |
+350 |
Hover/Click |
| Total Volume and Open Interest |
226,715 |
834,283 |
+7,604 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1745 |
1757 |
1730 |
1740 |
+3 |
1,555 |
10,354 |
-1,162 |
Hover/Click |
|
May22 |
220309 |
1772 |
1782 |
1753 |
1774 |
+6 |
8,286 |
51,264 |
-2,061 |
Hover/Click |
|
Jul22 |
220309 |
1798 |
1804 |
1779 |
1804 |
+11 |
5,804 |
41,107 |
-469 |
Hover/Click |
|
Sep22 |
220309 |
1796 |
1801 |
1776 |
1801 |
+11 |
2,797 |
47,640 |
-342 |
Hover/Click |
|
Dec22 |
220309 |
1781 |
1794 |
1767 |
1793 |
+14 |
2,622 |
61,414 |
-108 |
Hover/Click |
|
Mar23 |
220309 |
1768 |
1783 |
1757 |
1782 |
+15 |
2,183 |
39,985 |
+29 |
Hover/Click |
|
May23 |
220309 |
1764 |
1779 |
1757 |
1779 |
+17 |
855 |
11,164 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,069 |
278,286 |
-3,986 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220309 |
541.30 |
542.20 |
525.00 |
526.10 |
-10.20 |
6,364 |
33,146 |
-508 |
Hover/Click |
|
Aug22 |
220309 |
528.80 |
529.60 |
514.40 |
515.50 |
-9.00 |
4,420 |
13,731 |
+37 |
Hover/Click |
|
Oct22 |
220309 |
520.60 |
520.90 |
507.00 |
508.90 |
-7.80 |
1,923 |
11,288 |
+463 |
Hover/Click |
|
Dec22 |
220309 |
516.70 |
517.00 |
505.50 |
507.50 |
-6.70 |
796 |
4,303 |
+234 |
Hover/Click |
|
Mar23 |
220309 |
510.70 |
510.70 |
501.50 |
503.80 |
-5.00 |
350 |
3,091 |
+135 |
Hover/Click |
| Total Volume and Open Interest |
13,944 |
67,819 |
+427 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
121.67 |
121.67 |
121.67 |
121.67 |
-0.50 |
47 |
3 |
-47 |
Hover/Click |
|
May22 |
220309 |
117.97 |
119.16 |
117.14 |
117.47 |
-0.50 |
18,554 |
104,712 |
-1,980 |
Hover/Click |
|
Jul22 |
220309 |
113.56 |
114.66 |
112.80 |
113.21 |
-0.32 |
9,433 |
50,464 |
-2,564 |
Hover/Click |
|
Oct22 |
220309 |
105.79 |
105.79 |
105.11 |
105.11 |
-0.33 |
23 |
31 |
-4 |
Hover/Click |
|
Dec22 |
220309 |
102.00 |
102.46 |
101.27 |
101.69 |
-0.38 |
3,657 |
57,553 |
+1,519 |
Hover/Click |
|
Mar23 |
220309 |
98.35 |
98.50 |
97.47 |
98.09 |
-0.10 |
201 |
7,919 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
31,993 |
231,446 |
-3,058 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1350.6 |
1377.1 |
1335.9 |
1350.5 |
-35.9 |
50 |
154 |
-42 |
|
|
May22 |
220309 |
1191.6 |
1242.0 |
1159.8 |
1195.9 |
-49.9 |
98 |
1,567 |
+18 |
|
|
Jul22 |
220309 |
1053.0 |
1070.0 |
1014.0 |
1033.0 |
-67.0 |
10 |
534 |
+4 |
|
|
Sep22 |
220309 |
950.0 |
950.0 |
930.7 |
949.8 |
-65.6 |
2 |
148 |
+1 |
|
|
Nov22 |
220309 |
865.4 |
865.4 |
865.4 |
865.4 |
-65.6 |
0 |
64 |
+0 |
|
|
Jan23 |
220309 |
856.3 |
856.3 |
856.3 |
856.3 |
-65.6 |
|
|
|
|
|
Mar23 |
220309 |
846.3 |
846.3 |
846.3 |
846.3 |
-65.6 |
|
|
|
|
| Total Volume and Open Interest |
160 |
2,467 |
-19 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr22 |
220309 |
124.66 |
126.84 |
103.63 |
108.70 |
-15.00 |
576,022 |
224,940 |
-28,997 |
Hover/Click |
|
May22 |
220309 |
120.66 |
122.73 |
99.55 |
105.05 |
-14.60 |
202,559 |
228,014 |
+6,357 |
Hover/Click |
|
Jun22 |
220309 |
116.50 |
118.13 |
94.90 |
100.95 |
-14.26 |
158,792 |
192,739 |
+237 |
Hover/Click |
|
Jul22 |
220309 |
112.18 |
113.67 |
91.58 |
97.26 |
-13.57 |
62,041 |
84,414 |
+605 |
Hover/Click |
|
Aug22 |
220309 |
108.47 |
109.54 |
89.08 |
93.91 |
-12.89 |
36,077 |
57,361 |
-2,843 |
Hover/Click |
|
Sep22 |
220309 |
105.00 |
106.03 |
85.72 |
91.22 |
-12.19 |
52,960 |
88,946 |
-2,481 |
Hover/Click |
|
Oct22 |
220309 |
101.87 |
103.26 |
87.50 |
89.14 |
-11.63 |
19,620 |
60,510 |
+34 |
Hover/Click |
|
Nov22 |
220309 |
99.91 |
100.43 |
82.85 |
87.52 |
-11.09 |
14,962 |
54,742 |
+250 |
Hover/Click |
|
Dec22 |
220309 |
97.99 |
99.07 |
80.80 |
86.17 |
-10.60 |
92,224 |
235,157 |
-2,826 |
Hover/Click |
|
Jan23 |
220309 |
96.65 |
96.74 |
82.59 |
84.95 |
-10.14 |
6,922 |
49,775 |
+173 |
Hover/Click |
|
Feb23 |
220309 |
94.78 |
94.78 |
82.58 |
83.83 |
-9.72 |
5,871 |
37,271 |
+524 |
Hover/Click |
|
Mar23 |
220309 |
93.70 |
94.04 |
81.07 |
82.82 |
-9.35 |
12,251 |
44,026 |
+923 |
Hover/Click |
|
Apr23 |
220309 |
87.85 |
92.26 |
81.27 |
81.89 |
-9.05 |
2,980 |
27,371 |
-51 |
Hover/Click |
|
May23 |
220309 |
81.03 |
91.03 |
80.51 |
81.03 |
-8.78 |
3,394 |
28,267 |
-317 |
Hover/Click |
|
Jun23 |
220309 |
89.98 |
90.55 |
75.68 |
80.19 |
-8.49 |
33,482 |
105,645 |
+263 |
Hover/Click |
|
Jul23 |
220309 |
87.16 |
88.77 |
78.97 |
79.46 |
-8.15 |
197 |
20,593 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
1,344,395 |
1,895,097 |
-34,055 |
|
| e-miNY Crude Oil(NYM) |
|
Apr22 |
220309 |
124.550 |
126.825 |
103.500 |
108.700 |
-15.000 |
50,639 |
4,171 |
+225 |
|
|
May22 |
220309 |
121.350 |
122.700 |
99.800 |
105.050 |
-14.600 |
2,587 |
937 |
-74 |
|
|
Jun22 |
220309 |
116.750 |
118.000 |
99.675 |
100.950 |
-14.250 |
460 |
643 |
+23 |
|
|
Jul22 |
220309 |
112.375 |
113.225 |
95.375 |
97.250 |
-13.575 |
131 |
88 |
-2 |
|
|
Aug22 |
220309 |
102.600 |
102.600 |
91.400 |
93.900 |
-12.900 |
169 |
83 |
-84 |
|
|
Sep22 |
220309 |
104.900 |
105.700 |
89.300 |
91.225 |
-12.175 |
126 |
101 |
-69 |
|
|
Oct22 |
220309 |
101.900 |
101.900 |
88.000 |
89.150 |
-11.625 |
18 |
24 |
+3 |
|
|
Nov22 |
220309 |
87.100 |
87.525 |
87.100 |
87.525 |
-11.075 |
20 |
7 |
-9 |
|
|
Dec22 |
220309 |
97.975 |
98.950 |
85.650 |
86.175 |
-10.600 |
50 |
243 |
-4 |
|
|
Jan23 |
220309 |
91.500 |
91.500 |
84.950 |
84.950 |
-10.150 |
4 |
18 |
-2 |
|
| Total Volume and Open Interest |
54,230 |
6,410 |
+3 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr22 |
220309 |
451.52 |
467.09 |
337.35 |
346.43 |
-97.30 |
63,638 |
61,747 |
-3,481 |
Hover/Click |
|
May22 |
220309 |
430.00 |
431.49 |
319.57 |
333.44 |
-80.11 |
49,194 |
49,505 |
+3,852 |
Hover/Click |
|
Jun22 |
220309 |
400.00 |
402.45 |
305.62 |
321.97 |
-63.99 |
37,198 |
34,577 |
+1,352 |
Hover/Click |
|
Jul22 |
220309 |
376.11 |
376.75 |
302.28 |
312.56 |
-48.75 |
19,738 |
16,754 |
-1,050 |
Hover/Click |
|
Aug22 |
220309 |
359.02 |
359.50 |
285.00 |
305.05 |
-40.73 |
13,349 |
11,509 |
-628 |
Hover/Click |
|
Sep22 |
220309 |
349.00 |
350.10 |
285.41 |
297.83 |
-37.88 |
12,173 |
17,183 |
-379 |
Hover/Click |
|
Oct22 |
220309 |
340.00 |
340.00 |
280.76 |
290.64 |
-35.35 |
6,984 |
9,614 |
-242 |
Hover/Click |
|
Nov22 |
220309 |
329.40 |
330.81 |
272.14 |
283.96 |
-32.56 |
5,655 |
8,686 |
+298 |
Hover/Click |
|
Dec22 |
220309 |
317.43 |
322.00 |
270.47 |
278.50 |
-29.53 |
8,077 |
20,234 |
+380 |
Hover/Click |
|
Jan23 |
220309 |
293.00 |
314.00 |
268.51 |
274.70 |
-26.98 |
957 |
5,519 |
+163 |
Hover/Click |
|
Feb23 |
220309 |
290.00 |
304.68 |
265.38 |
272.02 |
-25.65 |
255 |
2,366 |
+0 |
Hover/Click |
|
Mar23 |
220309 |
288.00 |
288.00 |
267.00 |
268.85 |
-24.52 |
525 |
2,899 |
-209 |
Hover/Click |
|
Apr23 |
220309 |
288.61 |
299.56 |
259.15 |
265.01 |
-23.60 |
128 |
1,841 |
+2 |
Hover/Click |
|
May23 |
220309 |
284.61 |
295.10 |
259.12 |
261.84 |
-22.77 |
37 |
457 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
218,130 |
258,158 |
+38 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr22 |
220309 |
373.20 |
376.00 |
316.53 |
329.38 |
-38.88 |
74,165 |
99,077 |
-8,053 |
Hover/Click |
|
May22 |
220309 |
368.47 |
371.08 |
311.77 |
325.37 |
-38.55 |
76,509 |
69,167 |
+1,532 |
Hover/Click |
|
Jun22 |
220309 |
356.72 |
359.02 |
301.91 |
314.58 |
-37.88 |
44,187 |
39,204 |
-2,683 |
Hover/Click |
|
Jul22 |
220309 |
345.99 |
346.75 |
290.40 |
304.13 |
-36.85 |
22,309 |
28,520 |
-250 |
Hover/Click |
|
Aug22 |
220309 |
330.33 |
333.97 |
282.47 |
293.68 |
-35.46 |
11,278 |
14,004 |
+260 |
Hover/Click |
|
Sep22 |
220309 |
312.50 |
322.01 |
271.99 |
283.36 |
-34.09 |
9,382 |
18,585 |
-231 |
Hover/Click |
|
Oct22 |
220309 |
288.00 |
288.00 |
259.99 |
265.41 |
-31.89 |
5,711 |
7,910 |
+12 |
Hover/Click |
|
Nov22 |
220309 |
272.53 |
272.53 |
252.50 |
257.40 |
-29.85 |
5,262 |
8,672 |
-221 |
Hover/Click |
|
Dec22 |
220309 |
278.99 |
282.88 |
238.83 |
251.10 |
-28.01 |
6,547 |
25,677 |
-93 |
Hover/Click |
|
Jan23 |
220309 |
268.73 |
268.89 |
240.70 |
246.66 |
-26.19 |
1,512 |
4,148 |
-238 |
Hover/Click |
| Total Volume and Open Interest |
258,522 |
320,860 |
-10,141 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr22 |
220309 |
329.38 |
329.38 |
329.38 |
329.38 |
-38.88 |
0 |
2 |
+0 |
|
|
May22 |
220309 |
325.37 |
325.37 |
325.37 |
325.37 |
-38.55 |
|
|
|
|
|
Jun22 |
220309 |
314.58 |
314.58 |
314.58 |
314.58 |
-37.88 |
|
|
|
|
|
Jul22 |
220309 |
304.13 |
304.13 |
304.13 |
304.13 |
-36.85 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr22 |
220309 |
4.569 |
4.625 |
4.450 |
4.526 |
-0.001 |
130,864 |
116,340 |
-5,795 |
Hover/Click |
|
May22 |
220309 |
4.615 |
4.664 |
4.488 |
4.561 |
-0.002 |
71,582 |
196,970 |
+1,268 |
Hover/Click |
|
Jun22 |
220309 |
4.688 |
4.711 |
4.542 |
4.610 |
-0.001 |
26,133 |
69,438 |
-676 |
Hover/Click |
|
Jul22 |
220309 |
4.743 |
4.770 |
4.600 |
4.670 |
unch |
25,330 |
80,646 |
+709 |
Hover/Click |
|
Aug22 |
220309 |
4.742 |
4.764 |
4.610 |
4.682 |
+0.001 |
17,067 |
44,966 |
-832 |
Hover/Click |
|
Sep22 |
220309 |
4.732 |
4.757 |
4.601 |
4.666 |
+0.001 |
15,650 |
68,019 |
+1,128 |
Hover/Click |
|
Oct22 |
220309 |
4.760 |
4.768 |
4.616 |
4.683 |
unch |
26,492 |
81,248 |
-639 |
Hover/Click |
|
Nov22 |
220309 |
4.820 |
4.850 |
4.707 |
4.765 |
-0.001 |
5,056 |
42,228 |
-734 |
Hover/Click |
|
Dec22 |
220309 |
4.978 |
5.009 |
4.857 |
4.914 |
-0.007 |
4,099 |
44,866 |
+227 |
Hover/Click |
|
Jan23 |
220309 |
5.059 |
5.106 |
4.960 |
5.010 |
-0.008 |
12,575 |
59,074 |
-1,087 |
Hover/Click |
|
Feb23 |
220309 |
4.940 |
4.940 |
4.793 |
4.844 |
-0.009 |
3,174 |
20,807 |
-178 |
Hover/Click |
|
Mar23 |
220309 |
4.500 |
4.500 |
4.372 |
4.417 |
-0.012 |
7,154 |
38,803 |
-391 |
Hover/Click |
|
Apr23 |
220309 |
3.595 |
3.599 |
3.531 |
3.565 |
-0.008 |
6,891 |
40,651 |
+976 |
Hover/Click |
|
May23 |
220309 |
3.520 |
3.520 |
3.456 |
3.491 |
-0.011 |
2,094 |
25,216 |
+351 |
Hover/Click |
|
Jun23 |
220309 |
3.566 |
3.566 |
3.498 |
3.530 |
-0.012 |
996 |
14,131 |
-37 |
Hover/Click |
|
Jul23 |
220309 |
3.584 |
3.599 |
3.549 |
3.576 |
-0.011 |
1,071 |
10,971 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
366,880 |
1,094,802 |
-5,233 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220309 |
130.28 |
131.64 |
105.60 |
111.14 |
-16.84 |
419,930 |
371,643 |
-24,269 |
Hover/Click |
|
Jun22 |
220309 |
125.40 |
126.80 |
100.89 |
107.03 |
-16.45 |
334,947 |
348,139 |
+6,064 |
Hover/Click |
|
Jul22 |
220309 |
121.20 |
122.45 |
96.93 |
103.51 |
-15.83 |
145,223 |
193,297 |
+6,632 |
Hover/Click |
|
Aug22 |
220309 |
117.00 |
118.43 |
93.42 |
100.32 |
-15.14 |
71,560 |
84,603 |
-1,235 |
Hover/Click |
|
Sep22 |
220309 |
113.90 |
114.76 |
90.50 |
97.66 |
-14.20 |
81,157 |
116,566 |
-3,086 |
Hover/Click |
|
Oct22 |
220309 |
110.78 |
111.75 |
88.31 |
95.55 |
-13.30 |
40,428 |
58,642 |
+1,766 |
Hover/Click |
|
Nov22 |
220309 |
108.19 |
109.14 |
86.54 |
93.73 |
-12.67 |
32,794 |
62,190 |
-1,012 |
Hover/Click |
|
Dec22 |
220309 |
105.90 |
107.00 |
85.05 |
92.15 |
-12.18 |
141,094 |
207,840 |
-10,044 |
Hover/Click |
|
Jan23 |
220309 |
104.17 |
105.08 |
85.19 |
90.75 |
-11.72 |
13,177 |
35,443 |
-613 |
Hover/Click |
|
Feb23 |
220309 |
101.86 |
101.86 |
88.01 |
89.50 |
-11.29 |
9,884 |
40,781 |
+695 |
Hover/Click |
|
Mar23 |
220309 |
92.50 |
92.50 |
86.97 |
88.49 |
-10.90 |
10,976 |
27,861 |
-81 |
Hover/Click |
|
Apr23 |
220309 |
86.18 |
87.61 |
86.18 |
87.61 |
-10.61 |
1,557 |
15,294 |
-31 |
Hover/Click |
|
May23 |
220309 |
85.43 |
86.86 |
85.00 |
86.81 |
-10.27 |
2,173 |
16,547 |
+720 |
Hover/Click |
|
Jun23 |
220309 |
97.40 |
98.10 |
79.90 |
86.08 |
-9.85 |
24,064 |
90,121 |
-2,880 |
Hover/Click |
| Total Volume and Open Interest |
1,386,864 |
1,986,662 |
-36,700 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1578.50 |
1665.00 |
1058.50 |
1522.50 |
+29.75 |
38,394 |
25,846 |
-12,638 |
Hover/Click |
|
Apr22 |
220309 |
1377.00 |
1422.50 |
996.00 |
1178.75 |
-149.00 |
108,870 |
134,148 |
+3,187 |
Hover/Click |
|
May22 |
220309 |
1290.25 |
1297.50 |
936.00 |
1104.25 |
-128.00 |
62,946 |
89,012 |
+4,172 |
Hover/Click |
|
Jun22 |
220309 |
1176.00 |
1183.25 |
886.25 |
1039.50 |
-105.00 |
51,166 |
67,278 |
-1,402 |
Hover/Click |
|
Jul22 |
220309 |
1092.50 |
1098.25 |
844.00 |
988.75 |
-84.50 |
15,763 |
39,038 |
+381 |
Hover/Click |
|
Aug22 |
220309 |
1047.25 |
1050.00 |
820.50 |
957.50 |
-77.50 |
10,468 |
23,500 |
-1,266 |
Hover/Click |
|
Sep22 |
220309 |
1015.75 |
1021.00 |
805.75 |
937.25 |
-71.25 |
9,019 |
27,979 |
+353 |
Hover/Click |
|
Oct22 |
220309 |
987.75 |
993.75 |
794.75 |
918.25 |
-67.75 |
6,267 |
23,150 |
-1,062 |
Hover/Click |
|
Nov22 |
220309 |
953.25 |
960.25 |
775.00 |
892.50 |
-63.50 |
5,060 |
13,914 |
-204 |
Hover/Click |
|
Dec22 |
220309 |
924.00 |
930.50 |
759.25 |
870.50 |
-58.75 |
19,503 |
65,730 |
+505 |
Hover/Click |
| Total Volume and Open Interest |
336,454 |
576,692 |
-7,602 |
|
| Ethanol(CBOT) |
|
Apr22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220309 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220309 |
125.79 |
126.86 |
103.75 |
108.70 |
-15.00 |
28,372 |
42,093 |
-5,180 |
Hover/Click |
|
May22 |
220309 |
121.79 |
122.52 |
99.70 |
105.05 |
-14.60 |
62,599 |
58,714 |
-2,532 |
Hover/Click |
|
Jun22 |
220309 |
117.04 |
117.84 |
95.57 |
100.95 |
-14.26 |
54,719 |
84,364 |
-1,958 |
Hover/Click |
|
Jul22 |
220309 |
113.08 |
113.44 |
91.59 |
97.26 |
-13.57 |
14,114 |
23,346 |
-439 |
Hover/Click |
|
Aug22 |
220309 |
107.75 |
107.75 |
88.17 |
93.91 |
-12.89 |
8,415 |
17,919 |
+416 |
Hover/Click |
|
Sep22 |
220309 |
104.24 |
104.54 |
85.45 |
91.22 |
-12.19 |
16,433 |
43,038 |
-942 |
Hover/Click |
|
Oct22 |
220309 |
101.46 |
101.46 |
86.35 |
89.14 |
-11.63 |
5,261 |
10,537 |
+200 |
Hover/Click |
|
Nov22 |
220309 |
97.34 |
97.34 |
86.76 |
87.52 |
-11.09 |
2,732 |
10,153 |
+303 |
Hover/Click |
|
Dec22 |
220309 |
97.99 |
97.99 |
80.82 |
86.17 |
-10.60 |
30,353 |
100,835 |
-1,552 |
Hover/Click |
|
Jan23 |
220309 |
84.95 |
84.95 |
84.95 |
84.95 |
-10.14 |
785 |
5,584 |
+127 |
Hover/Click |
|
Feb23 |
220309 |
83.83 |
83.83 |
83.83 |
83.83 |
-9.72 |
1,011 |
3,205 |
+70 |
Hover/Click |
|
Mar23 |
220309 |
82.82 |
82.82 |
82.82 |
82.82 |
-9.35 |
723 |
8,612 |
+134 |
Hover/Click |
|
Apr23 |
220309 |
81.89 |
81.89 |
81.89 |
81.89 |
-9.05 |
163 |
3,249 |
+15 |
Hover/Click |
|
May23 |
220309 |
81.03 |
81.03 |
81.03 |
81.03 |
-8.78 |
131 |
2,116 |
+27 |
Hover/Click |
|
Jun23 |
220309 |
87.73 |
87.75 |
80.17 |
80.19 |
-8.49 |
4,337 |
26,067 |
+307 |
Hover/Click |
|
Jul23 |
220309 |
79.46 |
79.46 |
79.46 |
79.46 |
-8.15 |
125 |
270 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
241,075 |
531,409 |
-11,674 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
99.015 |
99.085 |
97.850 |
97.952 |
-1.128 |
52,821 |
50,434 |
-2,450 |
Hover/Click |
|
Jun22 |
220309 |
99.220 |
99.270 |
97.965 |
98.070 |
-1.200 |
13,316 |
9,012 |
+5,358 |
Hover/Click |
|
Sep22 |
220309 |
98.020 |
98.085 |
98.000 |
98.015 |
-1.045 |
67 |
345 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
66,205 |
59,827 |
+2,952 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
72.67 |
73.38 |
72.65 |
73.20 |
+0.44 |
100,003 |
187,845 |
-6,645 |
Hover/Click |
|
Jun22 |
220309 |
72.79 |
73.46 |
72.75 |
73.29 |
+0.43 |
15,552 |
12,050 |
+7,034 |
Hover/Click |
|
Sep22 |
220309 |
73.28 |
73.54 |
72.89 |
73.38 |
+0.42 |
23 |
270 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
115,769 |
200,740 |
+384 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
130.98 |
131.89 |
130.87 |
131.81 |
+0.76 |
128,633 |
191,165 |
-3,751 |
Hover/Click |
|
Jun22 |
220309 |
130.97 |
131.81 |
130.82 |
131.73 |
+0.74 |
21,164 |
35,309 |
+9,575 |
Hover/Click |
|
Sep22 |
220309 |
131.47 |
131.66 |
130.78 |
131.62 |
+0.77 |
118 |
1,333 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
150,138 |
230,914 |
+5,973 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
77.60 |
78.11 |
77.55 |
77.95 |
+0.38 |
89,338 |
119,263 |
-4,296 |
Hover/Click |
|
Jun22 |
220309 |
77.59 |
78.11 |
77.56 |
77.95 |
+0.37 |
11,887 |
21,757 |
+6,509 |
Hover/Click |
|
Sep22 |
220309 |
78.03 |
78.11 |
77.95 |
77.95 |
+0.37 |
359 |
1,442 |
+257 |
Hover/Click |
|
Dec22 |
220309 |
77.65 |
78.06 |
77.56 |
77.93 |
+0.37 |
632 |
3,313 |
+492 |
Hover/Click |
| Total Volume and Open Interest |
102,325 |
147,311 |
+3,053 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
86.43 |
86.54 |
86.25 |
86.33 |
-0.07 |
127,026 |
168,021 |
-17,791 |
Hover/Click |
|
Jun22 |
220309 |
86.61 |
86.73 |
86.44 |
86.51 |
-0.10 |
35,746 |
34,850 |
+16,449 |
Hover/Click |
|
Sep22 |
220309 |
86.86 |
87.03 |
86.80 |
86.86 |
-0.08 |
252 |
361 |
+249 |
Hover/Click |
| Total Volume and Open Interest |
163,110 |
205,435 |
-1,081 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
107.59 |
108.11 |
107.49 |
107.96 |
+0.33 |
30,815 |
46,823 |
-600 |
Hover/Click |
|
Jun22 |
220309 |
108.00 |
108.51 |
107.93 |
108.36 |
+0.31 |
6,303 |
4,552 |
+3,027 |
Hover/Click |
|
Sep22 |
220309 |
108.70 |
109.08 |
108.61 |
108.95 |
+0.31 |
10 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,128 |
51,526 |
+2,427 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
109.01 |
110.97 |
108.90 |
110.79 |
+1.71 |
358,901 |
641,420 |
-39,735 |
Hover/Click |
|
Jun22 |
220309 |
109.44 |
111.33 |
109.29 |
111.16 |
+1.70 |
83,954 |
84,253 |
+35,932 |
Hover/Click |
|
Sep22 |
220309 |
110.06 |
111.85 |
109.92 |
111.70 |
+1.71 |
2,106 |
5,733 |
+941 |
Hover/Click |
| Total Volume and Open Interest |
451,156 |
747,348 |
-733 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
468.13 |
479.13 |
467.13 |
478.50 |
+10.25 |
94,748 |
133,266 |
-11,799 |
Hover/Click |
|
Jun22 |
220309 |
459.88 |
471.00 |
459.50 |
470.63 |
+10.13 |
22,251 |
15,620 |
+8,777 |
Hover/Click |
| Total Volume and Open Interest |
117,021 |
148,906 |
-3,004 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr22 |
220309 |
196.10 |
199.30 |
196.10 |
198.50 |
+2.40 |
9,182 |
67,218 |
-928 |
|
|
May22 |
220309 |
196.05 |
197.80 |
196.05 |
197.05 |
+2.40 |
187 |
288 |
+110 |
|
|
Jun22 |
220309 |
194.70 |
196.00 |
194.70 |
195.30 |
+2.45 |
143 |
2,162 |
+21 |
Hover/Click |
|
Jul22 |
220309 |
193.55 |
193.75 |
193.55 |
193.55 |
+2.40 |
|
|
|
|
| Total Volume and Open Interest |
9,512 |
69,668 |
-797 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
155~110 |
155~200 |
153~130 |
153~220 |
-1~130 |
2,594 |
4,152 |
-2,350 |
Hover/Click |
|
Jun22 |
220309 |
157~140 |
157~210 |
155~080 |
155~220 |
-1~120 |
475,737 |
1,113,044 |
+5,772 |
Hover/Click |
|
Sep22 |
220309 |
155~030 |
155~030 |
155~030 |
155~030 |
-1~120 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
478,331 |
1,117,198 |
+3,422 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
127~120 |
127~150 |
126~185 |
126~190 |
-0~185 |
13,565 |
18,402 |
-2,899 |
Hover/Click |
|
Jun22 |
220309 |
127~105 |
127~145 |
126~165 |
126~175 |
-0~195 |
1,767,950 |
3,639,764 |
-31,842 |
Hover/Click |
|
Sep22 |
220309 |
126~100 |
126~310 |
126~090 |
126~090 |
-0~170 |
2 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,781,517 |
3,658,215 |
-34,741 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
118~000 |
118~112 |
117~256 |
117~260 |
-0~112 |
1,338 |
17,871 |
-842 |
Hover/Click |
|
Jun22 |
220309 |
118~004 |
118~030 |
117~150 |
117~160 |
-0~120 |
1,206,812 |
3,849,260 |
+4,718 |
Hover/Click |
|
Sep22 |
220309 |
117~160 |
117~160 |
117~160 |
117~160 |
-0~120 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,208,150 |
3,867,131 |
+3,876 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
107~190 |
107~216 |
107~172 |
107~172 |
-0~025 |
1,964 |
22,487 |
-726 |
Hover/Click |
|
Jun22 |
220309 |
107~094 |
107~105 |
107~041 |
107~043 |
-0~033 |
463,919 |
2,019,072 |
+15,575 |
Hover/Click |
|
Sep22 |
220309 |
106~314 |
106~314 |
106~314 |
106~314 |
-0~033 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
465,883 |
2,041,561 |
+14,849 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
99.170 |
99.200 |
99.152 |
99.158 |
-0.010 |
250,362 |
900,583 |
-18,040 |
|
|
Jun22 |
220309 |
98.680 |
98.680 |
98.630 |
98.645 |
-0.010 |
238,164 |
1,068,484 |
-8,423 |
|
|
Sep22 |
220309 |
98.380 |
98.385 |
98.310 |
98.335 |
-0.010 |
191,574 |
832,979 |
+12,770 |
|
|
Dec22 |
220309 |
98.080 |
98.090 |
97.990 |
98.015 |
-0.030 |
379,723 |
1,219,533 |
+613 |
|
|
Mar23 |
220309 |
97.920 |
97.930 |
97.800 |
97.820 |
-0.055 |
202,573 |
880,886 |
+8,611 |
|
|
Jun23 |
220309 |
97.780 |
97.780 |
97.655 |
97.670 |
-0.055 |
194,983 |
911,915 |
-8,778 |
|
|
Sep23 |
220309 |
97.775 |
97.780 |
97.640 |
97.650 |
-0.085 |
166,970 |
752,503 |
+1,185 |
|
|
Dec23 |
220309 |
97.815 |
97.825 |
97.680 |
97.685 |
-0.090 |
231,251 |
1,371,942 |
+10,930 |
|
|
Mar24 |
220309 |
97.915 |
97.930 |
97.785 |
97.785 |
-0.095 |
109,628 |
520,635 |
+1,908 |
|
|
Jun24 |
220309 |
98.000 |
98.010 |
97.865 |
97.865 |
-0.095 |
80,482 |
448,380 |
+978 |
|
|
Sep24 |
220309 |
98.020 |
98.045 |
97.900 |
97.900 |
-0.095 |
76,731 |
392,647 |
-1,581 |
|
|
Dec24 |
220309 |
98.025 |
98.045 |
97.900 |
97.905 |
-0.090 |
91,697 |
637,952 |
-2,323 |
|
|
Mar25 |
220309 |
98.070 |
98.085 |
97.940 |
97.945 |
-0.095 |
62,124 |
282,481 |
-820 |
|
|
Jun25 |
220309 |
98.085 |
98.105 |
97.960 |
97.965 |
-0.095 |
47,814 |
155,601 |
-1,853 |
|
|
Sep25 |
220309 |
98.100 |
98.110 |
97.965 |
97.970 |
-0.095 |
45,800 |
124,613 |
+539 |
|
|
Dec25 |
220309 |
98.070 |
98.100 |
97.960 |
97.965 |
-0.095 |
59,216 |
151,438 |
+819 |
|
|
Mar26 |
220309 |
98.100 |
98.100 |
97.965 |
97.970 |
-0.095 |
28,893 |
74,403 |
+486 |
|
|
Jun26 |
220309 |
98.060 |
98.090 |
97.955 |
97.960 |
-0.095 |
33,838 |
73,830 |
-2,395 |
|
| Total Volume and Open Interest |
2,612,138 |
11,168,440 |
-8,443 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220309 |
182~09 |
183~09 |
179~29 |
180~19 |
-2~05 |
3,413 |
10,533 |
-2,145 |
|
|
Jun22 |
220309 |
184~28 |
185~06 |
181~03 |
182~09 |
-2~04 |
224,130 |
1,244,425 |
-6,089 |
|
|
Sep22 |
220309 |
182~09 |
182~09 |
182~09 |
182~09 |
-2~04 |
|
|
|
|
| Total Volume and Open Interest |
227,543 |
1,254,958 |
-8,234 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220309 |
142~030 |
142~110 |
140~305 |
140~310 |
-0~315 |
2,812 |
11,280 |
-1,707 |
|
|
Jun22 |
220309 |
141~130 |
141~170 |
140~005 |
140~040 |
-0~315 |
394,594 |
1,279,430 |
-3,831 |
|
|
Sep22 |
220309 |
140~040 |
140~040 |
140~040 |
140~040 |
-0~315 |
|
|
|
|
| Total Volume and Open Interest |
397,406 |
1,290,710 |
-5,538 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar22 |
220309 |
99.793 |
99.795 |
99.785 |
99.785 |
-0.010 |
12,621 |
150,725 |
+608 |
|
|
Apr22 |
220309 |
99.670 |
99.670 |
99.645 |
99.650 |
-0.015 |
60,516 |
483,542 |
-6,951 |
|
|
May22 |
220309 |
99.390 |
99.400 |
99.345 |
99.350 |
-0.025 |
58,815 |
283,638 |
+9,078 |
|
|
Jun22 |
220309 |
99.210 |
99.225 |
99.160 |
99.165 |
-0.030 |
15,382 |
74,557 |
+2,251 |
|
|
Jul22 |
220309 |
99.070 |
99.075 |
99.005 |
99.010 |
-0.035 |
50,430 |
185,386 |
-1,745 |
|
|
Aug22 |
220309 |
98.895 |
98.910 |
98.830 |
98.840 |
-0.040 |
29,677 |
208,000 |
-149 |
|
| Total Volume and Open Interest |
303,120 |
1,951,302 |
+914 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220309 |
150.82 |
150.82 |
150.61 |
150.61 |
-0.19 |
1,649 |
1,583 |
+435 |
Hover/Click |
|
Sep22 |
220309 |
150.61 |
150.61 |
150.61 |
150.61 |
-0.19 |
|
|
|
Hover/Click |
|
Dec22 |
220309 |
150.61 |
150.61 |
150.61 |
150.61 |
-0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,169 |
16,347 |
-1,287 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220309 |
200.20 |
200.96 |
195.66 |
196.42 |
-3.56 |
102,804 |
336,685 |
-6,981 |
|
|
Sep22 |
220309 |
215.26 |
215.26 |
215.26 |
215.26 |
-3.56 |
1 |
36 |
+1 |
|
|
Dec22 |
220309 |
215.06 |
215.06 |
215.06 |
215.06 |
|
|
|
|
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220309 |
164.96 |
165.29 |
163.38 |
163.58 |
-1.44 |
841,720 |
1,370,407 |
+131,698 |
Hover/Click |
|
Sep22 |
220309 |
165.70 |
165.70 |
164.14 |
164.14 |
-1.44 |
8 |
173 |
+8 |
Hover/Click |
|
Dec22 |
220309 |
161.89 |
161.89 |
161.89 |
161.89 |
|
|
|
|
Hover/Click |
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220309 |
132.53 |
132.59 |
131.83 |
131.97 |
-0.55 |
669,022 |
1,605,950 |
+78,053 |
Hover/Click |
|
Sep22 |
220309 |
130.24 |
130.24 |
130.24 |
130.24 |
-0.55 |
0 |
1 |
+0 |
Hover/Click |
|
Dec22 |
220309 |
130.80 |
130.80 |
130.80 |
130.80 |
|
|
|
|
Hover/Click |
| Euro-Schatz(EUREX) |
|
Jun22 |
220309 |
111.82 |
111.85 |
111.59 |
111.63 |
-0.18 |
545,445 |
1,376,391 |
+63,263 |
|
|
Sep22 |
220309 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.18 |
0 |
5 |
+0 |
|
|
Dec22 |
220309 |
111.65 |
111.65 |
111.65 |
111.65 |
|
|
|
|
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220309 |
100.475 |
100.475 |
100.475 |
100.475 |
+0.015 |
0 |
1,103 |
+0 |
|
|
Jun22 |
220309 |
100.345 |
100.345 |
100.345 |
100.345 |
+0.025 |
1 |
451 |
+0 |
|
|
Sep22 |
220309 |
100.205 |
100.205 |
100.205 |
100.205 |
-0.015 |
0 |
1,308 |
+0 |
|
| Total Volume and Open Interest |
1 |
4,210 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
121~15 |
121~15 |
120~17 |
120~18 |
-0~30 |
254 |
19,341 |
-562 |
Hover/Click |
|
Jun22 |
220309 |
123~04 |
123~17 |
122~04 |
122~10 |
-0~31 |
186,118 |
662,927 |
-3,693 |
Hover/Click |
| Total Volume and Open Interest |
186,372 |
682,270 |
-4,255 |
|
| 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 |
220309 |
100.465 |
100.490 |
100.465 |
100.480 |
+0.020 |
87,350 |
369,711 |
-7,888 |
|
|
Jun22 |
220309 |
100.320 |
100.360 |
100.320 |
100.335 |
+0.020 |
114,336 |
432,531 |
+5,878 |
|
|
Sep22 |
220309 |
100.220 |
100.240 |
100.185 |
100.190 |
-0.025 |
76,970 |
421,217 |
-7,008 |
|
| Total Volume and Open Interest |
963,911 |
4,088,278 |
-34,552 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
99.84 |
99.85 |
99.82 |
99.85 |
+0.01 |
19,438 |
130,446 |
-4,731 |
|
|
Jun22 |
220309 |
99.45 |
99.45 |
99.32 |
99.38 |
-0.07 |
24,548 |
222,434 |
+2,967 |
|
|
Sep22 |
220309 |
98.93 |
98.93 |
98.82 |
98.83 |
-0.09 |
9,727 |
159,544 |
-14 |
|
|
Dec22 |
220309 |
98.46 |
98.47 |
98.36 |
98.37 |
-0.09 |
11,522 |
159,193 |
+281 |
|
|
Mar23 |
220309 |
98.02 |
98.03 |
97.92 |
97.94 |
-0.08 |
8,138 |
111,969 |
-578 |
|
|
Jun23 |
220309 |
97.68 |
97.68 |
97.57 |
97.59 |
-0.09 |
5,852 |
67,868 |
+1,079 |
|
|
Sep23 |
220309 |
97.51 |
97.51 |
97.39 |
97.41 |
-0.09 |
2,766 |
71,296 |
+860 |
|
|
Dec23 |
220309 |
97.43 |
97.44 |
97.31 |
97.33 |
-0.10 |
3,789 |
35,790 |
-607 |
|
|
Mar24 |
220309 |
97.29 |
97.35 |
97.29 |
97.29 |
-0.09 |
1,483 |
5,114 |
+1,459 |
|
|
Jun24 |
220309 |
97.25 |
97.25 |
97.25 |
97.25 |
-0.08 |
0 |
81 |
+0 |
|
| Total Volume and Open Interest |
87,263 |
963,968 |
+716 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
97.77 |
97.79 |
97.64 |
97.68 |
-0.09 |
130,778 |
1,069,423 |
-20,698 |
|
|
Jun22 |
220309 |
97.72 |
97.73 |
97.59 |
97.62 |
-0.09 |
4,803 |
28,699 |
+1,544 |
|
| Total Volume and Open Interest |
135,581 |
1,098,122 |
-19,154 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
98.32 |
98.33 |
98.20 |
98.24 |
-0.08 |
117,780 |
972,137 |
-7,546 |
|
|
Jun22 |
220309 |
98.12 |
98.12 |
98.00 |
98.03 |
-0.08 |
4,159 |
21,445 |
+3,146 |
|
| Total Volume and Open Interest |
121,939 |
993,582 |
-4,400 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220309 |
2060.2 |
2068.5 |
1981.0 |
1988.2 |
-55.1 |
372,185 |
439,583 |
-22,450 |
Hover/Click |
|
Jun22 |
220309 |
2060.2 |
2070.4 |
1984.6 |
1991.7 |
-55.0 |
73,281 |
138,678 |
+29,715 |
Hover/Click |
|
Aug22 |
220309 |
2057.8 |
2073.0 |
1988.0 |
1994.9 |
-55.0 |
7,710 |
29,163 |
+1,365 |
Hover/Click |
|
Oct22 |
220309 |
2062.1 |
2076.6 |
1992.8 |
1999.1 |
-54.8 |
661 |
8,919 |
+77 |
Hover/Click |
|
Dec22 |
220309 |
2075.0 |
2081.1 |
1996.9 |
2004.0 |
-54.7 |
2,293 |
19,064 |
+467 |
Hover/Click |
|
Feb23 |
220309 |
2078.5 |
2079.4 |
2009.4 |
2009.4 |
-54.4 |
56 |
3,152 |
+14 |
Hover/Click |
|
Apr23 |
220309 |
2082.8 |
2088.0 |
2014.5 |
2014.5 |
-54.4 |
58 |
218 |
+9 |
Hover/Click |
|
Jun23 |
220309 |
2035.6 |
2035.6 |
2019.5 |
2019.5 |
-54.4 |
7 |
340 |
+3 |
Hover/Click |
|
Aug23 |
220309 |
2023.2 |
2023.2 |
2023.2 |
2023.2 |
-54.4 |
3 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220309 |
2026.3 |
2026.3 |
2026.3 |
2026.3 |
-54.4 |
|
|
|
Hover/Click |
|
Dec23 |
220309 |
2080.1 |
2080.1 |
2029.5 |
2029.5 |
-54.4 |
25 |
235 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
460,043 |
645,711 |
+12,014 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220309 |
2690.0 |
2690.0 |
2575.7 |
2575.7 |
-113.1 |
526 |
751 |
-357 |
Hover/Click |
|
May22 |
220309 |
2692.5 |
2739.0 |
2573.0 |
2581.6 |
-107.9 |
81,497 |
132,408 |
-180 |
Hover/Click |
|
Jul22 |
220309 |
2684.0 |
2732.0 |
2570.5 |
2579.1 |
-108.8 |
8,021 |
22,637 |
+2,071 |
Hover/Click |
|
Sep22 |
220309 |
2724.5 |
2727.5 |
2573.0 |
2581.1 |
-110.7 |
1,946 |
4,740 |
+195 |
Hover/Click |
|
Dec22 |
220309 |
2696.0 |
2727.5 |
2580.0 |
2588.6 |
-112.0 |
938 |
4,846 |
-105 |
Hover/Click |
|
Mar23 |
220309 |
2691.5 |
2703.0 |
2600.6 |
2600.6 |
-114.9 |
121 |
782 |
-57 |
Hover/Click |
|
May23 |
220309 |
2608.3 |
2608.3 |
2608.3 |
2608.3 |
-113.9 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
93,359 |
167,020 |
+1,589 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220309 |
1165.1 |
1197.0 |
1088.2 |
1107.6 |
-45.6 |
32,722 |
48,174 |
+323 |
Hover/Click |
|
Jul22 |
220309 |
1170.6 |
1187.2 |
1086.0 |
1105.8 |
-45.6 |
3,861 |
18,033 |
+1,359 |
Hover/Click |
|
Oct22 |
220309 |
1174.9 |
1184.4 |
1095.4 |
1105.0 |
-45.6 |
682 |
4,835 |
+357 |
Hover/Click |
|
Jan23 |
220309 |
1145.3 |
1154.2 |
1104.8 |
1104.8 |
-48.4 |
2 |
35 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
37,286 |
71,107 |
+2,044 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220309 |
3005.50 |
3005.50 |
2908.50 |
2944.80 |
-21.70 |
28 |
88 |
+22 |
Hover/Click |
|
Jun22 |
220309 |
3158.00 |
12.20 |
2866.00 |
2949.80 |
-18.70 |
5,456 |
7,292 |
-233 |
Hover/Click |
|
Sep22 |
220309 |
3254.00 |
3254.00 |
2926.60 |
2926.60 |
-27.30 |
54 |
98 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
5,550 |
7,494 |
-195 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220309 |
471.70 |
471.90 |
454.60 |
456.40 |
-13.65 |
987 |
3,195 |
-449 |
Hover/Click |
|
May22 |
220309 |
471.05 |
478.85 |
455.30 |
457.25 |
-13.75 |
96,666 |
128,003 |
-4,409 |
Hover/Click |
|
Jul22 |
220309 |
470.15 |
477.90 |
454.50 |
456.40 |
-13.70 |
15,754 |
30,969 |
-209 |
Hover/Click |
|
Sep22 |
220309 |
472.65 |
473.35 |
454.00 |
456.05 |
-13.40 |
5,226 |
20,298 |
+94 |
Hover/Click |
|
Dec22 |
220309 |
473.80 |
473.80 |
453.30 |
455.10 |
-13.20 |
3,159 |
12,994 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
124,798 |
205,281 |
-4,249 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
32538 |
33441 |
32521 |
33265 |
+663 |
253,270 |
74,782 |
+32 |
Hover/Click |
|
Jun22 |
220309 |
32461 |
33336 |
32437 |
33163 |
+661 |
2,458 |
2,106 |
+355 |
Hover/Click |
|
Sep22 |
220309 |
33100 |
33215 |
32443 |
33085 |
+633 |
1 |
7 |
+0 |
Hover/Click |
|
Dec22 |
220309 |
32991 |
32991 |
32991 |
32991 |
+632 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
255,729 |
76,895 |
+387 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
4153.00 |
4298.25 |
4152.00 |
4275.25 |
+106.50 |
1,902,001 |
2,258,429 |
+36,098 |
Hover/Click |
|
Jun22 |
220309 |
4147.50 |
4289.50 |
4144.00 |
4266.75 |
+106.25 |
68,199 |
148,151 |
+14,537 |
Hover/Click |
|
Sep22 |
220309 |
4165.50 |
4289.50 |
4145.25 |
4267.50 |
+106.25 |
952 |
1,374 |
+208 |
Hover/Click |
|
Dec22 |
220309 |
4265.00 |
4273.00 |
4265.00 |
4273.00 |
+106.25 |
697 |
8,067 |
+695 |
Hover/Click |
| Total Volume and Open Interest |
1,972,104 |
2,417,839 |
+51,793 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
13192.25 |
13821.75 |
13189.75 |
13734.75 |
+467.75 |
717,846 |
243,560 |
+449 |
Hover/Click |
|
Jun22 |
220309 |
13197.50 |
13818.25 |
13192.50 |
13732.75 |
+467.75 |
9,447 |
6,428 |
+1,486 |
Hover/Click |
|
Sep22 |
220309 |
13365.00 |
13824.00 |
13237.25 |
13748.00 |
+458.75 |
39 |
361 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
727,332 |
250,385 |
+1,941 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220309 |
2518.80 |
2608.20 |
2517.40 |
2595.20 |
+73.60 |
11,343 |
50,135 |
+233 |
Hover/Click |
|
Jun22 |
220309 |
2554.40 |
2601.20 |
2514.50 |
2588.60 |
+72.10 |
12 |
20 |
+8 |
Hover/Click |
|
Sep22 |
220309 |
2606.90 |
2606.90 |
2606.90 |
2606.90 |
+70.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,355 |
50,155 |
+241 |
|
| Volatility Index(CBOE) |
|
Mar22 |
220309 |
34.20 |
34.35 |
31.05 |
32.12 |
-1.80 |
79,694 |
78,322 |
-9,393 |
|
|
Apr22 |
220309 |
32.91 |
32.91 |
30.52 |
31.49 |
-1.12 |
64,977 |
116,230 |
+5,865 |
|
|
May22 |
220309 |
31.50 |
31.60 |
29.65 |
30.60 |
-0.76 |
18,096 |
32,494 |
+400 |
|
|
Jun22 |
220309 |
30.65 |
30.65 |
28.96 |
29.91 |
-0.49 |
10,770 |
28,465 |
-71 |
|
| Total Volume and Open Interest |
184,373 |
297,126 |
-1,497 |
|
| S & P 600(CME) |
|
Mar22 |
220309 |
1300.60 |
1300.60 |
1300.60 |
1300.60 |
+26.50 |
|
|
|
|
|
Jun22 |
220309 |
1301.40 |
1301.40 |
1301.40 |
1301.40 |
+26.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
1951.40 |
2023.10 |
1951.00 |
2014.30 |
+54.00 |
236,105 |
506,928 |
+3,374 |
Hover/Click |
|
Jun22 |
220309 |
1950.90 |
2019.90 |
1949.30 |
2011.20 |
+53.40 |
1,818 |
7,279 |
+285 |
Hover/Click |
|
Sep22 |
220309 |
2009.00 |
2011.40 |
2009.00 |
2010.70 |
+52.40 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
237,923 |
514,212 |
+3,659 |
|
| Nikkei 225(CME) |
|
Mar22 |
220309 |
24725 |
25450 |
24685 |
25400 |
+600 |
16,782 |
10,400 |
-3,785 |
|
|
Jun22 |
220309 |
24575 |
25285 |
24505 |
25230 |
+595 |
11,595 |
7,424 |
+6,242 |
|
| Total Volume and Open Interest |
28,377 |
17,824 |
+2,457 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220309 |
24635 |
25160 |
24550 |
24740 |
+180 |
86,786 |
110,191 |
+1,825 |
|
|
Jun22 |
220309 |
24380 |
24915 |
24305 |
24490 |
+190 |
20,316 |
15,261 |
+9,043 |
|
|
Sep22 |
220309 |
24455 |
24455 |
24455 |
24455 |
+180 |
0 |
854 |
+0 |
|
| Total Volume and Open Interest |
107,592 |
152,401 |
+11,342 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220309 |
24855 |
25090 |
24675 |
24750 |
+60 |
806,776 |
422,134 |
+15,541 |
|
|
Jun22 |
220309 |
24430 |
24915 |
24310 |
24500 |
+140 |
264,034 |
69,011 |
+30,147 |
|
|
Sep22 |
220309 |
24390 |
24895 |
24270 |
24450 |
+60 |
1,871 |
1,961 |
+294 |
|
| Total Volume and Open Interest |
1,089,099 |
525,939 |
+47,429 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220309 |
24850 |
25090 |
24670 |
24750 |
+60 |
60,917 |
220,177 |
-12,189 |
|
|
Jun22 |
220309 |
24610 |
24850 |
24430 |
24500 |
+140 |
14,851 |
78,474 |
+36,154 |
|
|
Sep22 |
220309 |
24650 |
24710 |
24450 |
24450 |
+60 |
9 |
4,743 |
+1,877 |
|
| Total Volume and Open Interest |
75,826 |
362,068 |
+25,970 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220309 |
24750 |
25450 |
24680 |
25395 |
+590 |
73,849 |
50,386 |
-3,721 |
|
|
Jun22 |
220309 |
24490 |
25205 |
24430 |
25150 |
+595 |
17,791 |
13,329 |
+6,589 |
|
|
Sep22 |
220309 |
25120 |
25120 |
25120 |
25120 |
+595 |
|
|
|
|
| Total Volume and Open Interest |
91,640 |
63,715 |
+2,868 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220309 |
25400 |
25400 |
25400 |
25400 |
+590 |
|
|
|
|
|
Jun22 |
220309 |
25150 |
25150 |
25150 |
25150 |
+590 |
|
|
|
|
|
Sep22 |
220309 |
25120 |
25120 |
25120 |
25120 |
+590 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
6095.5 |
6448.0 |
6070.5 |
6385.0 |
+425.5 |
149,244 |
276,408 |
+10,665 |
|
|
Apr22 |
220309 |
6087.0 |
6434.5 |
6080.0 |
6375.0 |
+426.5 |
529 |
225 |
+180 |
|
|
May22 |
220309 |
6287.0 |
6287.0 |
6287.0 |
6287.0 |
+425.5 |
|
|
|
|
|
Jun22 |
220309 |
6123.5 |
6240.0 |
6092.5 |
6240.0 |
+418.5 |
39 |
68 |
+1 |
|
|
Sep22 |
220309 |
6215.0 |
6215.0 |
6215.0 |
6215.0 |
+412.5 |
0 |
1 |
+0 |
|
|
Dec22 |
220309 |
6192.0 |
6192.0 |
6192.0 |
6192.0 |
+423.0 |
0 |
14,502 |
+0 |
|
| Total Volume and Open Interest |
149,812 |
291,207 |
+10,846 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
20870 |
21065 |
20047 |
20519 |
-344 |
159,260 |
117,689 |
+6,780 |
|
|
Apr22 |
220309 |
20875 |
21032 |
20040 |
20503 |
-345 |
931 |
2,635 |
+103 |
|
| Total Volume and Open Interest |
160,811 |
133,271 |
+7,218 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220309 |
13028.0 |
13989.0 |
12957.0 |
13748.0 |
+889.0 |
116,606 |
106,577 |
+6,132 |
|
|
Jun22 |
220309 |
13070.0 |
14007.0 |
13055.0 |
13768.0 |
+889.0 |
1,850 |
6,766 |
+511 |
|
|
Sep22 |
220309 |
13631.0 |
13888.0 |
13631.0 |
13751.0 |
+888.0 |
0 |
320 |
+0 |
|
| Total Volume and Open Interest |
118,456 |
113,663 |
+6,643 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220309 |
13043.0 |
13989.0 |
12969.0 |
13748.0 |
+757.0 |
153,566 |
22,287 |
+4,468 |
|
|
Jun22 |
220309 |
13111.0 |
14005.0 |
12991.0 |
13768.0 |
+761.0 |
983 |
547 |
+204 |
|
|
Sep22 |
220309 |
13403.0 |
13751.0 |
13403.0 |
13751.0 |
+638.0 |
1 |
7 |
+0 |
|
| Total Volume and Open Interest |
154,550 |
22,841 |
+4,672 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220309 |
3568 |
3806 |
3546 |
3741 |
+187 |
1,965,604 |
4,243,898 |
+209,852 |
|
|
Jun22 |
220309 |
3455 |
3724 |
3455 |
3660 |
+176 |
127,633 |
517,905 |
+32,417 |
|
|
Sep22 |
220309 |
3630 |
3690 |
3630 |
3647 |
+218 |
388 |
13,063 |
+371 |
|
| Total Volume and Open Interest |
1,908,455 |
4,550,292 |
+325,822 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220309 |
11110 |
11572 |
11086 |
11428 |
+416 |
60,912 |
211,340 |
+1,240 |
|
|
Jun22 |
220309 |
11000 |
11372 |
10943 |
11245 |
+419 |
971 |
15,324 |
+842 |
|
|
Sep22 |
220309 |
11203 |
11209 |
11203 |
11209 |
+414 |
0 |
22 |
+0 |
|
| Total Volume and Open Interest |
61,883 |
226,686 |
+2,082 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220309 |
7008.00 |
7216.50 |
6996.50 |
7128.00 |
+195.00 |
186,755 |
599,814 |
+1,530 |
|
|
Jun22 |
220309 |
6990.00 |
7161.00 |
6975.00 |
7075.00 |
+187.00 |
350 |
5,014 |
+132 |
|
|
Sep22 |
220309 |
7034.00 |
7034.00 |
7034.00 |
7034.00 |
+187.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
187,114 |
604,969 |
+1,662 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220309 |
6943.0 |
7060.0 |
6901.0 |
7037.0 |
+93.0 |
63,761 |
266,372 |
+2,306 |
|
|
Jun22 |
220309 |
6895.0 |
7009.0 |
6895.0 |
7004.0 |
+92.0 |
529 |
1,597 |
+525 |
|
|
Sep22 |
220309 |
6929.0 |
6929.0 |
6929.0 |
6929.0 |
+92.0 |
|
|
|
|
| Total Volume and Open Interest |
64,293 |
268,085 |
+2,830 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220309 |
22895.00 |
24125.00 |
22800.00 |
23852.00 |
+1484.00 |
52,378 |
87,832 |
+7,266 |
|
|
Jun22 |
220309 |
22450.00 |
23510.00 |
22285.00 |
23277.00 |
+1459.00 |
410 |
6,244 |
+213 |
|
|
Sep22 |
220309 |
23072.00 |
23072.00 |
23072.00 |
23072.00 |
+1454.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
52,788 |
94,082 |
+7,479 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220308 |
347.35 |
352.35 |
346.60 |
347.90 |
-4.90 |
326,950 |
256,043 |
-12,744 |
|
|
Jun22 |
220308 |
347.10 |
352.15 |
346.55 |
347.00 |
-5.50 |
18,150 |
50,521 |
+27,824 |
|
|
Sep22 |
220308 |
349.50 |
350.80 |
348.30 |
348.30 |
-4.25 |
5 |
5,722 |
+1 |
|
| Total Volume and Open Interest |
345,105 |
332,019 |
+15,176 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar22 |
220309 |
787.95 |
837.40 |
740.00 |
781.50 |
-53.00 |
300 |
1,517 |
-290 |
|
|
Apr22 |
220309 |
774.50 |
775.40 |
730.50 |
772.75 |
-47.25 |
297 |
493 |
+290 |
|
|
May22 |
220309 |
770.25 |
770.25 |
770.25 |
770.25 |
-52.25 |
|
|
|
|
| Total Volume and Open Interest |
597 |
2,010 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
