|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 11, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
1706.50 |
1707.25 |
1680.75 |
1690.75 |
-9.25 |
566 |
472 |
-521 |
Hover/Click |
May22 |
220311 |
1689.25 |
1695.75 |
1665.25 |
1676.00 |
-10.25 |
116,468 |
292,164 |
-4,659 |
Hover/Click |
Jul22 |
220311 |
1661.75 |
1667.50 |
1636.75 |
1651.25 |
-8.25 |
40,735 |
160,602 |
+2,696 |
Hover/Click |
Aug22 |
220311 |
1615.75 |
1619.75 |
1589.50 |
1610.25 |
-2.50 |
2,326 |
17,080 |
+517 |
Hover/Click |
Sep22 |
220311 |
1536.75 |
1540.50 |
1515.75 |
1534.00 |
-2.50 |
871 |
10,266 |
+53 |
Hover/Click |
Nov22 |
220311 |
1492.00 |
1495.25 |
1471.75 |
1491.00 |
-1.25 |
27,858 |
170,219 |
+1,643 |
Hover/Click |
Jan23 |
220311 |
1475.00 |
1477.75 |
1455.75 |
1475.00 |
-1.00 |
4,346 |
19,667 |
-243 |
Hover/Click |
Mar23 |
220311 |
1425.25 |
1433.25 |
1410.75 |
1431.25 |
+2.25 |
3,929 |
38,891 |
+10 |
Hover/Click |
May23 |
220311 |
1409.75 |
1417.50 |
1396.75 |
1415.75 |
+2.75 |
1,885 |
14,865 |
+209 |
Hover/Click |
Jul23 |
220311 |
1403.50 |
1410.75 |
1390.50 |
1410.75 |
+3.75 |
960 |
5,443 |
-2 |
Hover/Click |
Aug23 |
220311 |
1394.00 |
1394.00 |
1394.00 |
1394.00 |
+3.75 |
60 |
117 |
-1 |
Hover/Click |
Sep23 |
220311 |
1350.75 |
1350.75 |
1350.75 |
1350.75 |
+1.00 |
0 |
366 |
+0 |
Hover/Click |
Nov23 |
220311 |
1310.00 |
1319.50 |
1295.75 |
1315.00 |
+1.00 |
823 |
12,901 |
+180 |
Hover/Click |
Jan24 |
220311 |
1315.75 |
1315.75 |
1315.75 |
1315.75 |
+1.00 |
0 |
90 |
+0 |
Hover/Click |
Total Volume and Open Interest |
200,835 |
743,449 |
-117 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
505.90 |
505.90 |
493.10 |
493.10 |
-13.70 |
144 |
203 |
-136 |
Hover/Click |
May22 |
220311 |
484.00 |
485.70 |
468.40 |
477.10 |
-6.60 |
50,110 |
183,205 |
-4,817 |
Hover/Click |
Jul22 |
220311 |
469.00 |
471.20 |
456.90 |
464.60 |
-4.60 |
29,218 |
95,177 |
+1,350 |
Hover/Click |
Aug22 |
220311 |
456.60 |
457.40 |
445.90 |
453.10 |
-3.30 |
3,795 |
14,210 |
+475 |
Hover/Click |
Sep22 |
220311 |
444.10 |
445.10 |
435.60 |
442.00 |
-2.40 |
2,234 |
11,073 |
-53 |
Hover/Click |
Oct22 |
220311 |
433.70 |
433.70 |
426.00 |
432.10 |
-0.70 |
1,972 |
13,133 |
-12 |
Hover/Click |
Dec22 |
220311 |
428.80 |
430.50 |
423.40 |
429.40 |
-0.20 |
9,672 |
43,087 |
+549 |
Hover/Click |
Jan23 |
220311 |
421.00 |
422.90 |
415.90 |
421.70 |
+0.50 |
932 |
4,463 |
+82 |
Hover/Click |
Mar23 |
220311 |
403.20 |
406.80 |
398.70 |
404.60 |
+1.40 |
848 |
5,272 |
+82 |
Hover/Click |
May23 |
220311 |
395.80 |
397.70 |
389.50 |
395.60 |
+0.90 |
185 |
2,304 |
-34 |
Hover/Click |
Total Volume and Open Interest |
99,322 |
377,267 |
-2,446 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
79.87 |
82.18 |
79.80 |
82.18 |
+1.33 |
335 |
340 |
-329 |
Hover/Click |
May22 |
220311 |
74.65 |
76.84 |
73.16 |
76.03 |
+1.35 |
64,122 |
144,355 |
-2,815 |
Hover/Click |
Jul22 |
220311 |
70.91 |
72.22 |
69.62 |
71.50 |
+0.66 |
25,409 |
78,538 |
+690 |
Hover/Click |
Aug22 |
220311 |
68.53 |
69.54 |
67.21 |
69.07 |
+0.61 |
4,263 |
22,824 |
-132 |
Hover/Click |
Sep22 |
220311 |
66.65 |
67.46 |
65.49 |
67.12 |
+0.52 |
3,182 |
12,868 |
+245 |
Hover/Click |
Oct22 |
220311 |
64.98 |
65.88 |
63.96 |
65.58 |
+0.60 |
3,069 |
14,007 |
+175 |
Hover/Click |
Dec22 |
220311 |
64.45 |
65.43 |
63.37 |
65.09 |
+0.64 |
11,450 |
56,258 |
+218 |
Hover/Click |
Jan23 |
220311 |
63.72 |
64.61 |
62.83 |
64.33 |
+0.55 |
1,107 |
3,108 |
-47 |
Hover/Click |
Mar23 |
220311 |
61.94 |
63.53 |
61.94 |
63.26 |
+0.47 |
798 |
4,107 |
+52 |
Hover/Click |
May23 |
220311 |
61.92 |
62.87 |
61.36 |
62.73 |
+0.44 |
301 |
2,598 |
+6 |
Hover/Click |
Total Volume and Open Interest |
114,397 |
346,694 |
-1,899 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar22 |
220311 |
1139.1 |
1139.1 |
1139.1 |
1139.1 |
+0.5 |
0 |
2,247 |
+0 |
Hover/Click |
May22 |
220311 |
1120.8 |
1134.3 |
1120.3 |
1131.2 |
+0.5 |
12,042 |
59,568 |
-75 |
Hover/Click |
Jul22 |
220311 |
1087.1 |
1100.5 |
1087.1 |
1098.0 |
+1.6 |
4,654 |
33,926 |
-510 |
Hover/Click |
Nov22 |
220311 |
920.0 |
931.9 |
920.0 |
929.6 |
+3.1 |
5,692 |
44,962 |
+479 |
Hover/Click |
Jan23 |
220311 |
919.9 |
930.1 |
919.0 |
928.0 |
+2.9 |
846 |
6,568 |
+466 |
Hover/Click |
Total Volume and Open Interest |
23,257 |
147,522 |
+383 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
758.00 |
768.50 |
755.00 |
764.50 |
+6.75 |
188 |
331 |
-76 |
Hover/Click |
May22 |
220311 |
753.50 |
764.50 |
744.00 |
762.50 |
+6.75 |
136,059 |
600,023 |
-16,959 |
Hover/Click |
Jul22 |
220311 |
721.75 |
729.75 |
713.00 |
728.75 |
+2.75 |
72,499 |
344,934 |
+4,995 |
Hover/Click |
Sep22 |
220311 |
672.75 |
678.50 |
665.75 |
677.00 |
-0.50 |
19,502 |
121,850 |
+2,448 |
Hover/Click |
Dec22 |
220311 |
647.25 |
656.25 |
642.00 |
655.25 |
+3.50 |
46,858 |
329,141 |
+3,371 |
Hover/Click |
Mar23 |
220311 |
646.50 |
654.00 |
640.25 |
652.75 |
+3.75 |
4,131 |
31,657 |
-67 |
Hover/Click |
May23 |
220311 |
646.75 |
651.00 |
639.00 |
650.00 |
+3.25 |
778 |
6,916 |
+111 |
Hover/Click |
Jul23 |
220311 |
641.50 |
647.25 |
635.75 |
646.25 |
+2.75 |
856 |
14,895 |
-141 |
Hover/Click |
Sep23 |
220311 |
594.50 |
596.25 |
588.25 |
595.75 |
+2.25 |
67 |
1,057 |
-5 |
Hover/Click |
Dec23 |
220311 |
578.75 |
583.25 |
575.50 |
582.50 |
+1.50 |
1,119 |
28,548 |
+158 |
Hover/Click |
Total Volume and Open Interest |
282,098 |
1,481,664 |
-6,151 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
1035.75 |
1090.00 |
1030.75 |
1090.00 |
+16.25 |
5 |
45 |
-20 |
Hover/Click |
May22 |
220311 |
1082.00 |
1126.25 |
1043.25 |
1106.50 |
+19.50 |
55,905 |
143,813 |
+474 |
Hover/Click |
Jul22 |
220311 |
1045.50 |
1088.00 |
1006.75 |
1077.25 |
+32.00 |
36,871 |
94,219 |
-432 |
Hover/Click |
Sep22 |
220311 |
1007.75 |
1052.25 |
970.50 |
1044.50 |
+35.50 |
21,294 |
37,871 |
+516 |
Hover/Click |
Dec22 |
220311 |
977.00 |
1020.00 |
932.00 |
1014.00 |
+37.00 |
16,382 |
49,269 |
-508 |
Hover/Click |
Mar23 |
220311 |
941.25 |
982.00 |
900.25 |
978.00 |
+37.00 |
1,853 |
7,998 |
+24 |
Hover/Click |
Total Volume and Open Interest |
134,263 |
343,146 |
+150 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220311 |
1075.75 |
1075.75 |
1075.75 |
1075.75 |
+23.50 |
0 |
314 |
-16 |
Hover/Click |
May22 |
220311 |
1062.50 |
1105.50 |
1035.50 |
1089.25 |
+23.50 |
19,225 |
87,508 |
-2,273 |
Hover/Click |
Jul22 |
220311 |
1054.00 |
1097.00 |
1027.75 |
1081.00 |
+26.75 |
14,730 |
48,030 |
-1,240 |
Hover/Click |
Sep22 |
220311 |
1045.00 |
1083.75 |
1020.25 |
1069.00 |
+23.50 |
5,454 |
19,674 |
+227 |
Hover/Click |
Dec22 |
220311 |
1033.00 |
1073.00 |
1011.50 |
1061.25 |
+23.50 |
4,616 |
21,675 |
+193 |
Hover/Click |
Mar23 |
220311 |
990.75 |
1043.25 |
990.75 |
1037.00 |
+23.00 |
234 |
1,155 |
+11 |
Hover/Click |
May23 |
220311 |
962.00 |
971.25 |
926.50 |
967.00 |
+25.50 |
18 |
486 |
+5 |
Hover/Click |
Total Volume and Open Interest |
44,393 |
181,634 |
-3,089 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220311 |
1099.25 |
1099.25 |
1099.25 |
1099.25 |
-9.00 |
0 |
1 |
-40 |
Hover/Click |
May22 |
220311 |
1053.75 |
1102.00 |
1030.50 |
1070.25 |
+15.25 |
5,662 |
33,769 |
-1,015 |
Hover/Click |
Jul22 |
220311 |
1035.25 |
1075.75 |
1012.25 |
1053.25 |
+18.00 |
5,060 |
13,820 |
+115 |
Hover/Click |
Sep22 |
220311 |
1011.00 |
1045.75 |
992.00 |
1034.50 |
+23.50 |
3,390 |
12,770 |
+309 |
Hover/Click |
Dec22 |
220311 |
1010.00 |
1040.25 |
985.75 |
1031.75 |
+26.50 |
1,500 |
5,385 |
+117 |
Hover/Click |
Mar23 |
220311 |
1014.00 |
1023.50 |
1005.50 |
1023.50 |
+26.25 |
2 |
123 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,614 |
65,934 |
-514 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
722.00 |
722.00 |
722.00 |
722.00 |
+4.25 |
1 |
1 |
+0 |
Hover/Click |
May22 |
220311 |
659.75 |
666.50 |
638.25 |
662.00 |
+4.25 |
137 |
1,776 |
-20 |
Hover/Click |
Jul22 |
220311 |
601.75 |
617.25 |
601.50 |
617.25 |
+8.25 |
22 |
360 |
-17 |
Hover/Click |
Sep22 |
220311 |
515.00 |
517.50 |
515.00 |
515.75 |
unch |
10 |
356 |
+6 |
Hover/Click |
Total Volume and Open Interest |
187 |
2,877 |
-21 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
15.65 |
15.65 |
15.46 |
15.51 |
-0.06 |
10 |
54 |
-40 |
Hover/Click |
May22 |
220311 |
15.85 |
16.00 |
15.65 |
15.85 |
-0.04 |
364 |
7,953 |
-17 |
Hover/Click |
Jul22 |
220311 |
16.00 |
16.18 |
15.94 |
16.10 |
-0.03 |
51 |
436 |
+24 |
Hover/Click |
Sep22 |
220311 |
15.65 |
15.79 |
15.52 |
15.79 |
+0.16 |
104 |
1,262 |
+65 |
Hover/Click |
Total Volume and Open Interest |
529 |
9,773 |
+32 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr22 |
220311 |
136.000 |
137.700 |
136.000 |
137.300 |
+1.400 |
30,352 |
84,100 |
-9,407 |
Hover/Click |
Jun22 |
220311 |
132.400 |
133.575 |
132.380 |
132.950 |
+0.500 |
28,153 |
108,721 |
+3,357 |
Hover/Click |
Aug22 |
220311 |
134.650 |
135.550 |
134.500 |
135.075 |
+0.425 |
11,266 |
64,342 |
+246 |
Hover/Click |
Oct22 |
220311 |
142.450 |
143.185 |
142.130 |
142.880 |
+0.430 |
7,038 |
40,033 |
+76 |
Hover/Click |
Dec22 |
220311 |
147.650 |
148.450 |
147.330 |
148.285 |
+0.535 |
2,579 |
16,745 |
+503 |
Hover/Click |
Feb23 |
220311 |
150.685 |
151.380 |
150.350 |
151.235 |
+0.500 |
713 |
5,154 |
-21 |
Hover/Click |
Total Volume and Open Interest |
80,259 |
323,085 |
-5,188 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
152.050 |
153.935 |
152.000 |
153.285 |
+1.635 |
959 |
4,193 |
-263 |
Hover/Click |
Apr22 |
220311 |
156.750 |
158.600 |
156.630 |
157.985 |
+1.735 |
4,996 |
13,832 |
-1,014 |
Hover/Click |
May22 |
220311 |
162.830 |
164.150 |
161.830 |
163.735 |
+1.935 |
5,197 |
12,845 |
+771 |
Hover/Click |
Aug22 |
220311 |
176.500 |
177.235 |
175.650 |
177.080 |
+1.395 |
1,908 |
10,045 |
+51 |
Hover/Click |
Sep22 |
220311 |
179.130 |
180.000 |
178.630 |
179.785 |
+1.335 |
452 |
2,121 |
+35 |
Hover/Click |
Oct22 |
220311 |
181.350 |
181.950 |
180.800 |
181.630 |
+1.195 |
274 |
1,536 |
-49 |
Hover/Click |
Nov22 |
220311 |
181.000 |
182.700 |
181.000 |
182.700 |
+1.100 |
120 |
947 |
-38 |
Hover/Click |
Total Volume and Open Interest |
13,954 |
45,814 |
-472 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr22 |
220311 |
100.150 |
103.100 |
99.980 |
102.730 |
+2.630 |
27,514 |
57,825 |
-9,465 |
Hover/Click |
May22 |
220311 |
107.650 |
110.330 |
107.650 |
110.150 |
+2.770 |
144 |
2,314 |
+16 |
|
Jun22 |
220311 |
114.850 |
118.350 |
114.730 |
118.180 |
+3.280 |
20,103 |
67,783 |
+2,740 |
Hover/Click |
Jul22 |
220311 |
114.130 |
117.750 |
114.130 |
117.630 |
+3.530 |
3,526 |
21,868 |
-189 |
Hover/Click |
Aug22 |
220311 |
112.730 |
116.730 |
112.700 |
116.580 |
+3.830 |
5,461 |
30,045 |
-616 |
Hover/Click |
Oct22 |
220311 |
94.500 |
97.750 |
94.500 |
97.630 |
+2.850 |
3,108 |
30,603 |
+222 |
Hover/Click |
Dec22 |
220311 |
86.630 |
88.330 |
86.630 |
88.130 |
+1.350 |
1,136 |
18,154 |
+43 |
Hover/Click |
Feb23 |
220311 |
89.550 |
90.250 |
89.100 |
90.050 |
+0.870 |
192 |
5,169 |
-13 |
Hover/Click |
Total Volume and Open Interest |
61,247 |
236,267 |
-7,244 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
22.40 |
22.41 |
22.32 |
22.35 |
-0.07 |
217 |
5,405 |
-16 |
Hover/Click |
Apr22 |
220311 |
23.88 |
24.09 |
23.42 |
23.82 |
-0.07 |
427 |
5,163 |
+29 |
Hover/Click |
May22 |
220311 |
23.77 |
24.25 |
23.61 |
24.00 |
+0.12 |
295 |
3,743 |
+38 |
Hover/Click |
Jun22 |
220311 |
23.70 |
24.40 |
23.62 |
24.02 |
+0.19 |
239 |
3,219 |
+22 |
Hover/Click |
Jul22 |
220311 |
23.66 |
24.20 |
23.51 |
23.90 |
+0.40 |
146 |
2,563 |
+54 |
Hover/Click |
Aug22 |
220311 |
23.31 |
23.90 |
23.31 |
23.80 |
+0.59 |
85 |
2,372 |
+36 |
Hover/Click |
Sep22 |
220311 |
23.30 |
23.61 |
23.21 |
23.60 |
+0.55 |
75 |
2,234 |
+52 |
Hover/Click |
Oct22 |
220311 |
22.85 |
23.17 |
22.85 |
23.10 |
+0.26 |
29 |
1,662 |
+14 |
Hover/Click |
Nov22 |
220311 |
22.42 |
22.80 |
22.42 |
22.80 |
+0.41 |
36 |
1,533 |
+17 |
Hover/Click |
Dec22 |
220311 |
21.83 |
22.20 |
21.83 |
22.10 |
+0.30 |
34 |
1,509 |
-6 |
Hover/Click |
Jan23 |
220311 |
21.10 |
21.50 |
21.10 |
21.50 |
+0.40 |
4 |
605 |
-1 |
Hover/Click |
Feb23 |
220311 |
20.62 |
20.88 |
20.60 |
20.83 |
+0.23 |
2 |
355 |
+0 |
Hover/Click |
Mar23 |
220311 |
20.30 |
20.65 |
20.30 |
20.65 |
+0.35 |
1 |
312 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,603 |
31,163 |
+251 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220311 |
2580 |
2580 |
2580 |
2580 |
-63 |
0 |
14 |
+0 |
Hover/Click |
May22 |
220311 |
2665 |
2684 |
2612 |
2620 |
-63 |
14,701 |
78,541 |
-1,211 |
Hover/Click |
Jul22 |
220311 |
2688 |
2706 |
2641 |
2649 |
-57 |
8,289 |
54,464 |
+931 |
Hover/Click |
Sep22 |
220311 |
2684 |
2701 |
2644 |
2651 |
-51 |
3,384 |
30,672 |
-76 |
Hover/Click |
Dec22 |
220311 |
2670 |
2687 |
2635 |
2642 |
-46 |
2,789 |
35,612 |
-272 |
Hover/Click |
Mar23 |
220311 |
2635 |
2652 |
2604 |
2613 |
-39 |
944 |
29,164 |
-770 |
Hover/Click |
May23 |
220311 |
2627 |
2627 |
2586 |
2594 |
-34 |
344 |
9,624 |
-37 |
Hover/Click |
Total Volume and Open Interest |
30,491 |
242,215 |
-1,425 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220311 |
222.95 |
222.95 |
222.95 |
222.95 |
-2.25 |
0 |
1,047 |
-42 |
Hover/Click |
May22 |
220311 |
224.60 |
225.40 |
221.20 |
221.95 |
-2.25 |
18,936 |
102,199 |
-2,046 |
Hover/Click |
Jul22 |
220311 |
223.85 |
224.65 |
220.65 |
221.40 |
-2.05 |
9,163 |
37,691 |
+342 |
Hover/Click |
Sep22 |
220311 |
222.85 |
222.85 |
219.35 |
220.10 |
-1.85 |
6,041 |
29,670 |
-323 |
Hover/Click |
Dec22 |
220311 |
220.55 |
220.55 |
217.00 |
217.70 |
-1.80 |
3,832 |
27,248 |
-862 |
Hover/Click |
Mar23 |
220311 |
218.30 |
218.30 |
214.65 |
215.30 |
-1.70 |
785 |
9,936 |
-53 |
Hover/Click |
Total Volume and Open Interest |
40,099 |
221,051 |
-3,171 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar22 |
220311 |
138.70 |
138.70 |
138.70 |
138.70 |
+0.40 |
|
|
|
Hover/Click |
May22 |
220311 |
138.00 |
140.55 |
137.50 |
138.70 |
+0.40 |
610 |
9,642 |
-272 |
Hover/Click |
Jul22 |
220311 |
138.75 |
141.35 |
138.50 |
139.50 |
+0.50 |
77 |
1,204 |
+21 |
Hover/Click |
Sep22 |
220311 |
140.30 |
142.50 |
140.00 |
140.55 |
-0.05 |
41 |
841 |
+14 |
Hover/Click |
Nov22 |
220311 |
141.00 |
141.05 |
141.00 |
141.05 |
+0.20 |
10 |
81 |
+4 |
Hover/Click |
Jan23 |
220311 |
141.30 |
141.30 |
141.30 |
141.30 |
+0.30 |
2 |
11 |
+2 |
Hover/Click |
Total Volume and Open Interest |
740 |
11,798 |
-231 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May22 |
220311 |
19.12 |
19.29 |
18.87 |
19.24 |
+0.14 |
75,186 |
320,649 |
-11,163 |
Hover/Click |
Jul22 |
220311 |
19.06 |
19.22 |
18.84 |
19.19 |
+0.13 |
46,200 |
172,910 |
+2,450 |
Hover/Click |
Oct22 |
220311 |
19.26 |
19.28 |
18.94 |
19.25 |
+0.09 |
22,272 |
125,726 |
-431 |
Hover/Click |
Mar23 |
220311 |
19.40 |
19.47 |
19.15 |
19.45 |
+0.09 |
10,917 |
89,317 |
-949 |
Hover/Click |
May23 |
220311 |
18.52 |
18.56 |
18.30 |
18.54 |
+0.07 |
3,416 |
39,295 |
+167 |
Hover/Click |
Jul23 |
220311 |
17.90 |
17.96 |
17.72 |
17.94 |
+0.05 |
1,701 |
33,684 |
-740 |
Hover/Click |
Oct23 |
220311 |
17.51 |
17.56 |
17.38 |
17.54 |
+0.02 |
1,474 |
25,760 |
+202 |
Hover/Click |
Mar24 |
220311 |
17.42 |
17.47 |
17.31 |
17.45 |
unch |
316 |
9,807 |
+204 |
Hover/Click |
Total Volume and Open Interest |
161,636 |
827,173 |
-10,240 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
220311 |
1789 |
1803 |
1751 |
1782 |
+4 |
1,543 |
8,816 |
-649 |
Hover/Click |
May22 |
220311 |
1799 |
1808 |
1776 |
1788 |
-16 |
7,797 |
47,944 |
-1,229 |
Hover/Click |
Jul22 |
220311 |
1825 |
1831 |
1801 |
1811 |
-18 |
4,229 |
40,945 |
+10 |
Hover/Click |
Sep22 |
220311 |
1817 |
1823 |
1796 |
1805 |
-17 |
2,586 |
46,244 |
-634 |
Hover/Click |
Dec22 |
220311 |
1810 |
1810 |
1785 |
1795 |
-15 |
2,336 |
61,644 |
-7 |
Hover/Click |
Mar23 |
220311 |
1795 |
1795 |
1773 |
1781 |
-14 |
1,318 |
39,865 |
-14 |
Hover/Click |
May23 |
220311 |
1789 |
1792 |
1775 |
1778 |
-12 |
560 |
11,242 |
+8 |
Hover/Click |
Total Volume and Open Interest |
21,068 |
272,134 |
-2,460 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May22 |
220311 |
527.20 |
532.40 |
520.60 |
530.20 |
+2.70 |
6,332 |
33,321 |
+45 |
Hover/Click |
Aug22 |
220311 |
518.00 |
521.30 |
510.90 |
520.10 |
+2.40 |
2,719 |
14,043 |
+162 |
Hover/Click |
Oct22 |
220311 |
511.50 |
514.80 |
505.70 |
514.20 |
+3.30 |
1,320 |
11,449 |
-137 |
Hover/Click |
Dec22 |
220311 |
510.10 |
512.10 |
503.10 |
511.70 |
+2.20 |
525 |
4,567 |
+30 |
Hover/Click |
Mar23 |
220311 |
503.90 |
508.20 |
501.10 |
507.90 |
+2.00 |
215 |
3,363 |
+117 |
Hover/Click |
Total Volume and Open Interest |
11,383 |
69,161 |
+296 |
|
Cotton(ICE) |
Weekly |
Monthly |
May22 |
220311 |
117.10 |
121.73 |
116.92 |
121.03 |
+4.17 |
10,646 |
100,484 |
-2,016 |
Hover/Click |
Jul22 |
220311 |
113.24 |
117.19 |
113.09 |
116.79 |
+3.76 |
6,019 |
48,751 |
-422 |
Hover/Click |
Oct22 |
220311 |
108.19 |
108.19 |
108.19 |
108.19 |
+3.40 |
1 |
32 |
+0 |
Hover/Click |
Dec22 |
220311 |
101.23 |
104.45 |
101.23 |
104.24 |
+2.80 |
2,687 |
58,877 |
+493 |
Hover/Click |
Mar23 |
220311 |
98.17 |
100.94 |
98.11 |
100.40 |
+2.65 |
454 |
7,867 |
-62 |
Hover/Click |
May23 |
220311 |
95.31 |
97.63 |
95.31 |
97.63 |
+2.58 |
370 |
1,427 |
+199 |
Hover/Click |
Total Volume and Open Interest |
20,463 |
226,892 |
-1,873 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
1370.0 |
1420.0 |
1308.3 |
1410.0 |
+61.5 |
42 |
74 |
-31 |
|
May22 |
220311 |
1185.7 |
1217.8 |
1159.2 |
1159.2 |
-57.0 |
307 |
1,523 |
-40 |
|
Jul22 |
220311 |
1039.9 |
1040.0 |
995.4 |
995.4 |
-57.0 |
73 |
560 |
+12 |
|
Sep22 |
220311 |
930.0 |
930.0 |
920.0 |
920.0 |
-45.9 |
4 |
150 |
+2 |
|
Nov22 |
220311 |
850.0 |
856.5 |
850.0 |
856.5 |
-25.0 |
0 |
65 |
+0 |
|
Jan23 |
220311 |
847.4 |
847.4 |
847.4 |
847.4 |
-25.0 |
|
|
|
|
Mar23 |
220311 |
837.4 |
837.4 |
837.4 |
837.4 |
-25.0 |
|
|
|
|
Total Volume and Open Interest |
426 |
2,372 |
-57 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr22 |
220311 |
105.99 |
110.29 |
104.48 |
109.33 |
+3.31 |
594,773 |
188,134 |
-18,160 |
Hover/Click |
May22 |
220311 |
103.00 |
107.17 |
101.27 |
106.30 |
+3.31 |
249,983 |
237,663 |
+816 |
Hover/Click |
Jun22 |
220311 |
99.70 |
103.73 |
97.89 |
103.20 |
+3.56 |
218,899 |
188,030 |
-5,042 |
Hover/Click |
Jul22 |
220311 |
97.19 |
100.61 |
95.17 |
100.48 |
+3.75 |
84,957 |
87,409 |
+985 |
Hover/Click |
Aug22 |
220311 |
94.66 |
97.90 |
92.73 |
97.86 |
+3.81 |
38,349 |
55,181 |
-1,141 |
Hover/Click |
Sep22 |
220311 |
92.65 |
95.44 |
90.59 |
95.31 |
+3.72 |
58,617 |
86,771 |
-3,175 |
Hover/Click |
Oct22 |
220311 |
90.92 |
93.40 |
88.33 |
93.26 |
+3.65 |
21,013 |
60,780 |
-319 |
Hover/Click |
Nov22 |
220311 |
89.25 |
91.72 |
87.78 |
91.62 |
+3.56 |
20,376 |
56,770 |
+1,330 |
Hover/Click |
Dec22 |
220311 |
87.67 |
90.38 |
85.62 |
90.23 |
+3.42 |
126,783 |
238,591 |
-1,325 |
Hover/Click |
Jan23 |
220311 |
85.69 |
89.01 |
85.58 |
88.98 |
+3.29 |
9,842 |
51,202 |
+1,170 |
Hover/Click |
Feb23 |
220311 |
85.31 |
87.85 |
84.87 |
87.85 |
+3.17 |
5,400 |
38,389 |
+522 |
Hover/Click |
Mar23 |
220311 |
84.59 |
86.86 |
83.58 |
86.84 |
+3.08 |
17,064 |
43,257 |
-1,589 |
Hover/Click |
Apr23 |
220311 |
85.00 |
85.94 |
82.44 |
85.93 |
+3.02 |
4,456 |
26,853 |
+165 |
Hover/Click |
May23 |
220311 |
85.08 |
85.08 |
81.76 |
85.08 |
+2.96 |
8,617 |
24,207 |
-3,013 |
Hover/Click |
Jun23 |
220311 |
81.75 |
84.41 |
80.34 |
84.29 |
+2.90 |
49,871 |
110,496 |
+2,347 |
Hover/Click |
Jul23 |
220311 |
83.50 |
83.50 |
80.34 |
83.50 |
+2.83 |
3,052 |
20,310 |
-329 |
Hover/Click |
Total Volume and Open Interest |
1,593,511 |
1,872,172 |
-24,802 |
|
e-miNY Crude Oil(NYM) |
Apr22 |
220311 |
106.025 |
110.275 |
104.475 |
109.325 |
+3.300 |
58,064 |
3,635 |
-363 |
|
May22 |
220311 |
102.925 |
107.150 |
101.300 |
106.300 |
+3.300 |
3,445 |
376 |
-292 |
|
Jun22 |
220311 |
100.100 |
103.625 |
98.300 |
103.200 |
+3.550 |
394 |
611 |
-9 |
|
Jul22 |
220311 |
96.725 |
100.500 |
96.725 |
100.475 |
+3.750 |
74 |
93 |
+2 |
|
Aug22 |
220311 |
97.850 |
97.850 |
97.850 |
97.850 |
+3.800 |
69 |
37 |
+2 |
|
Sep22 |
220311 |
92.525 |
95.300 |
92.525 |
95.300 |
+3.700 |
49 |
49 |
-14 |
|
Oct22 |
220311 |
92.500 |
93.250 |
92.500 |
93.250 |
+3.650 |
17 |
32 |
+3 |
|
Nov22 |
220311 |
91.625 |
91.625 |
91.625 |
91.625 |
+3.575 |
8 |
15 |
-2 |
|
Dec22 |
220311 |
87.100 |
90.350 |
87.100 |
90.225 |
+3.425 |
47 |
242 |
+9 |
|
Jan23 |
220311 |
88.975 |
88.975 |
88.975 |
88.975 |
+3.275 |
7 |
24 |
+4 |
|
Total Volume and Open Interest |
62,201 |
5,216 |
-657 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr22 |
220311 |
330.20 |
352.29 |
316.99 |
341.76 |
+12.14 |
83,169 |
47,897 |
-4,797 |
Hover/Click |
May22 |
220311 |
319.86 |
339.41 |
307.14 |
329.31 |
+9.74 |
66,681 |
49,012 |
-172 |
Hover/Click |
Jun22 |
220311 |
313.90 |
327.31 |
298.68 |
319.15 |
+8.48 |
43,780 |
34,834 |
+784 |
Hover/Click |
Jul22 |
220311 |
304.93 |
318.12 |
294.38 |
312.58 |
+8.54 |
19,981 |
16,045 |
-1,380 |
Hover/Click |
Aug22 |
220311 |
295.00 |
310.45 |
290.69 |
306.90 |
+8.21 |
12,200 |
10,736 |
-417 |
Hover/Click |
Sep22 |
220311 |
296.00 |
304.66 |
287.65 |
301.82 |
+7.86 |
13,510 |
13,920 |
-1,653 |
Hover/Click |
Oct22 |
220311 |
294.18 |
298.21 |
288.37 |
296.82 |
+7.73 |
8,078 |
9,366 |
+30 |
Hover/Click |
Nov22 |
220311 |
286.45 |
293.74 |
284.90 |
292.18 |
+8.01 |
5,712 |
8,501 |
+111 |
Hover/Click |
Dec22 |
220311 |
279.85 |
291.25 |
276.15 |
287.92 |
+8.44 |
7,990 |
18,866 |
-51 |
Hover/Click |
Jan23 |
220311 |
279.35 |
286.86 |
275.10 |
284.36 |
+8.41 |
930 |
5,935 |
+38 |
Hover/Click |
Feb23 |
220311 |
279.50 |
283.93 |
279.50 |
281.39 |
+8.12 |
725 |
2,518 |
-44 |
Hover/Click |
Mar23 |
220311 |
276.50 |
280.74 |
276.50 |
278.05 |
+7.77 |
637 |
2,822 |
-46 |
Hover/Click |
Apr23 |
220311 |
273.50 |
275.58 |
273.50 |
274.51 |
+7.59 |
220 |
1,956 |
+80 |
Hover/Click |
May23 |
220311 |
272.25 |
272.75 |
271.65 |
271.65 |
+7.23 |
27 |
475 |
+2 |
Hover/Click |
Total Volume and Open Interest |
263,743 |
238,147 |
-7,521 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr22 |
220311 |
315.68 |
331.86 |
308.74 |
331.21 |
+15.54 |
67,624 |
80,876 |
-7,163 |
Hover/Click |
May22 |
220311 |
311.34 |
328.46 |
306.39 |
328.00 |
+14.58 |
74,095 |
80,394 |
+3,722 |
Hover/Click |
Jun22 |
220311 |
305.54 |
319.71 |
299.90 |
319.40 |
+13.88 |
41,048 |
35,663 |
-1,109 |
Hover/Click |
Jul22 |
220311 |
299.80 |
310.19 |
291.62 |
309.97 |
+13.11 |
21,452 |
26,252 |
-939 |
Hover/Click |
Aug22 |
220311 |
284.62 |
300.33 |
282.77 |
300.21 |
+12.58 |
11,108 |
12,709 |
-201 |
Hover/Click |
Sep22 |
220311 |
289.95 |
290.56 |
274.29 |
290.28 |
+11.82 |
14,342 |
16,724 |
-1,743 |
Hover/Click |
Oct22 |
220311 |
274.00 |
274.00 |
262.90 |
273.46 |
+10.94 |
7,895 |
9,150 |
+1,154 |
Hover/Click |
Nov22 |
220311 |
258.64 |
265.70 |
255.90 |
265.04 |
+9.88 |
5,888 |
8,013 |
-52 |
Hover/Click |
Dec22 |
220311 |
245.72 |
260.98 |
245.72 |
258.59 |
+9.08 |
8,489 |
24,403 |
-406 |
Hover/Click |
Jan23 |
220311 |
255.00 |
255.50 |
246.70 |
254.20 |
+8.57 |
1,041 |
4,173 |
+12 |
Hover/Click |
Total Volume and Open Interest |
255,944 |
304,955 |
-6,268 |
|
e-miNY RBOB Gasoline(NYM) |
Apr22 |
220311 |
331.21 |
331.21 |
331.21 |
331.21 |
+15.54 |
0 |
2 |
+0 |
|
May22 |
220311 |
328.00 |
328.00 |
328.00 |
328.00 |
+14.58 |
|
|
|
|
Jun22 |
220311 |
319.40 |
319.40 |
319.40 |
319.40 |
+13.88 |
|
|
|
|
Jul22 |
220311 |
309.97 |
309.97 |
309.97 |
309.97 |
+13.11 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr22 |
220311 |
4.657 |
4.797 |
4.622 |
4.725 |
+0.094 |
95,126 |
101,160 |
-5,029 |
Hover/Click |
May22 |
220311 |
4.696 |
4.837 |
4.666 |
4.766 |
+0.097 |
52,782 |
198,887 |
+1,817 |
Hover/Click |
Jun22 |
220311 |
4.743 |
4.887 |
4.716 |
4.819 |
+0.099 |
25,623 |
67,973 |
-64 |
Hover/Click |
Jul22 |
220311 |
4.812 |
4.945 |
4.775 |
4.878 |
+0.099 |
20,691 |
82,088 |
-127 |
Hover/Click |
Aug22 |
220311 |
4.821 |
4.956 |
4.785 |
4.889 |
+0.099 |
13,282 |
42,960 |
-450 |
Hover/Click |
Sep22 |
220311 |
4.809 |
4.936 |
4.768 |
4.874 |
+0.099 |
15,141 |
70,431 |
+1,006 |
Hover/Click |
Oct22 |
220311 |
4.810 |
4.956 |
4.787 |
4.891 |
+0.099 |
23,262 |
82,698 |
+124 |
Hover/Click |
Nov22 |
220311 |
4.905 |
5.035 |
4.865 |
4.975 |
+0.101 |
4,431 |
43,055 |
-185 |
Hover/Click |
Dec22 |
220311 |
5.048 |
5.187 |
5.010 |
5.129 |
+0.109 |
4,007 |
44,715 |
-15 |
Hover/Click |
Jan23 |
220311 |
5.130 |
5.282 |
5.109 |
5.225 |
+0.112 |
11,931 |
60,196 |
+2,054 |
Hover/Click |
Feb23 |
220311 |
4.928 |
5.096 |
4.928 |
5.039 |
+0.106 |
2,889 |
19,811 |
-240 |
Hover/Click |
Mar23 |
220311 |
4.497 |
4.619 |
4.496 |
4.570 |
+0.080 |
7,186 |
37,807 |
+161 |
Hover/Click |
Apr23 |
220311 |
3.570 |
3.617 |
3.570 |
3.604 |
+0.023 |
7,905 |
41,770 |
+93 |
Hover/Click |
May23 |
220311 |
3.514 |
3.522 |
3.470 |
3.518 |
+0.016 |
2,570 |
24,357 |
-726 |
Hover/Click |
Jun23 |
220311 |
3.525 |
3.563 |
3.525 |
3.560 |
+0.018 |
1,500 |
13,874 |
-518 |
Hover/Click |
Jul23 |
220311 |
3.589 |
3.608 |
3.588 |
3.608 |
+0.021 |
486 |
11,208 |
-32 |
Hover/Click |
Total Volume and Open Interest |
295,437 |
1,085,527 |
-326 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May22 |
220311 |
110.26 |
113.91 |
107.13 |
112.67 |
+3.34 |
521,577 |
319,668 |
-26,446 |
Hover/Click |
Jun22 |
220311 |
106.35 |
109.93 |
103.03 |
109.10 |
+3.67 |
468,569 |
361,874 |
+7,734 |
Hover/Click |
Jul22 |
220311 |
103.20 |
106.61 |
100.09 |
106.16 |
+3.80 |
189,810 |
209,140 |
+5,486 |
Hover/Click |
Aug22 |
220311 |
100.80 |
103.72 |
97.62 |
103.59 |
+3.90 |
99,408 |
85,004 |
-1,672 |
Hover/Click |
Sep22 |
220311 |
98.52 |
101.50 |
95.70 |
101.34 |
+3.83 |
96,871 |
113,376 |
-4,844 |
Hover/Click |
Oct22 |
220311 |
96.70 |
99.51 |
94.13 |
99.36 |
+3.77 |
55,577 |
60,030 |
+889 |
Hover/Click |
Nov22 |
220311 |
95.42 |
97.75 |
92.37 |
97.55 |
+3.66 |
39,907 |
57,474 |
-1,257 |
Hover/Click |
Dec22 |
220311 |
93.35 |
96.22 |
91.01 |
95.96 |
+3.58 |
176,608 |
202,973 |
-10,853 |
Hover/Click |
Jan23 |
220311 |
91.21 |
94.66 |
89.77 |
94.57 |
+3.50 |
13,764 |
34,799 |
+254 |
Hover/Click |
Feb23 |
220311 |
92.49 |
93.37 |
92.49 |
93.37 |
+3.42 |
12,108 |
39,578 |
+113 |
Hover/Click |
Mar23 |
220311 |
90.30 |
93.00 |
90.30 |
92.48 |
+3.35 |
15,190 |
28,882 |
+831 |
Hover/Click |
Apr23 |
220311 |
91.75 |
91.75 |
91.60 |
91.68 |
+3.33 |
3,718 |
14,550 |
-1,179 |
Hover/Click |
May23 |
220311 |
90.91 |
90.91 |
90.91 |
90.91 |
+3.28 |
1,599 |
16,427 |
+33 |
Hover/Click |
Jun23 |
220311 |
88.27 |
90.28 |
85.93 |
90.17 |
+3.23 |
41,516 |
86,485 |
-1,926 |
Hover/Click |
Total Volume and Open Interest |
1,811,779 |
1,945,866 |
-33,088 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220311 |
986.00 |
1055.00 |
931.75 |
1012.00 |
+7.50 |
140,986 |
120,680 |
-7,835 |
Hover/Click |
May22 |
220311 |
953.50 |
1006.50 |
900.00 |
977.75 |
+4.00 |
107,169 |
93,449 |
+2,705 |
Hover/Click |
Jun22 |
220311 |
920.75 |
961.50 |
870.75 |
945.25 |
+2.00 |
91,648 |
64,435 |
-1,835 |
Hover/Click |
Jul22 |
220311 |
900.00 |
925.00 |
850.25 |
917.00 |
+0.75 |
28,272 |
36,968 |
-2,627 |
Hover/Click |
Aug22 |
220311 |
876.75 |
902.00 |
847.25 |
898.50 |
+5.00 |
16,302 |
23,160 |
-87 |
Hover/Click |
Sep22 |
220311 |
851.50 |
887.50 |
841.00 |
883.50 |
+5.50 |
16,031 |
26,571 |
-288 |
Hover/Click |
Oct22 |
220311 |
857.25 |
874.00 |
830.75 |
868.50 |
+6.00 |
7,612 |
22,298 |
-690 |
Hover/Click |
Nov22 |
220311 |
837.25 |
856.00 |
813.50 |
849.50 |
+9.50 |
7,725 |
14,028 |
+622 |
Hover/Click |
Dec22 |
220311 |
818.25 |
841.00 |
790.75 |
833.50 |
+13.00 |
31,454 |
61,532 |
-1,161 |
Hover/Click |
Total Volume and Open Interest |
472,845 |
531,310 |
-25,649 |
|
Ethanol(CBOT) |
Apr22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220311 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220311 |
107.06 |
110.28 |
104.63 |
109.33 |
+3.31 |
43,580 |
37,582 |
-987 |
Hover/Click |
May22 |
220311 |
103.86 |
107.10 |
101.36 |
106.30 |
+3.31 |
92,203 |
58,950 |
+802 |
Hover/Click |
Jun22 |
220311 |
100.08 |
103.44 |
99.03 |
103.20 |
+3.56 |
83,457 |
84,182 |
+816 |
Hover/Click |
Jul22 |
220311 |
96.20 |
100.56 |
96.20 |
100.48 |
+3.75 |
24,326 |
23,726 |
-319 |
Hover/Click |
Aug22 |
220311 |
93.58 |
97.90 |
93.58 |
97.86 |
+3.81 |
14,867 |
17,802 |
+627 |
Hover/Click |
Sep22 |
220311 |
91.10 |
95.34 |
91.10 |
95.31 |
+3.72 |
21,050 |
42,092 |
-908 |
Hover/Click |
Oct22 |
220311 |
89.07 |
93.26 |
89.07 |
93.26 |
+3.65 |
4,717 |
10,483 |
-88 |
Hover/Click |
Nov22 |
220311 |
88.88 |
91.62 |
88.88 |
91.62 |
+3.56 |
2,834 |
10,698 |
+401 |
Hover/Click |
Dec22 |
220311 |
88.37 |
90.38 |
87.31 |
90.23 |
+3.42 |
33,991 |
98,631 |
-2,177 |
Hover/Click |
Jan23 |
220311 |
88.98 |
88.98 |
88.98 |
88.98 |
+3.29 |
1,446 |
5,730 |
+91 |
Hover/Click |
Feb23 |
220311 |
87.85 |
87.85 |
87.85 |
87.85 |
+3.17 |
258 |
3,242 |
-89 |
Hover/Click |
Mar23 |
220311 |
86.84 |
86.84 |
86.84 |
86.84 |
+3.08 |
1,139 |
8,336 |
-512 |
Hover/Click |
Apr23 |
220311 |
85.93 |
85.93 |
85.93 |
85.93 |
+3.02 |
167 |
3,412 |
-12 |
Hover/Click |
May23 |
220311 |
85.08 |
85.08 |
85.08 |
85.08 |
+2.96 |
202 |
2,089 |
-40 |
Hover/Click |
Jun23 |
220311 |
83.40 |
84.29 |
83.40 |
84.29 |
+2.90 |
7,564 |
24,457 |
-1,632 |
Hover/Click |
Jul23 |
220311 |
83.50 |
83.50 |
83.50 |
83.50 |
+2.83 |
67 |
361 |
-10 |
Hover/Click |
Total Volume and Open Interest |
344,399 |
517,279 |
-8,297 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220311 |
98.470 |
99.155 |
98.260 |
99.130 |
+0.625 |
42,708 |
36,056 |
-8,999 |
Hover/Click |
Jun22 |
220311 |
98.540 |
99.195 |
98.285 |
99.183 |
+0.625 |
25,003 |
29,188 |
+12,180 |
Hover/Click |
Sep22 |
220311 |
98.305 |
98.982 |
98.240 |
98.982 |
+0.615 |
3 |
349 |
+1 |
Hover/Click |
Total Volume and Open Interest |
67,714 |
65,629 |
+3,182 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
73.56 |
73.68 |
72.83 |
72.96 |
-0.69 |
159,192 |
103,871 |
-61,923 |
Hover/Click |
Jun22 |
220311 |
73.66 |
73.78 |
72.93 |
73.06 |
-0.69 |
102,004 |
87,295 |
+56,855 |
Hover/Click |
Sep22 |
220311 |
73.30 |
73.50 |
73.11 |
73.18 |
-0.68 |
66 |
279 |
-3 |
Hover/Click |
Total Volume and Open Interest |
261,358 |
192,051 |
-5,043 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
130.91 |
131.24 |
130.29 |
130.39 |
-0.58 |
185,794 |
129,213 |
-49,563 |
Hover/Click |
Jun22 |
220311 |
130.81 |
131.19 |
130.21 |
130.32 |
-0.58 |
109,522 |
126,185 |
+63,297 |
Hover/Click |
Sep22 |
220311 |
130.91 |
131.02 |
130.17 |
130.21 |
-0.59 |
2 |
1,347 |
+1 |
Hover/Click |
Total Volume and Open Interest |
295,517 |
260,080 |
+13,768 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
78.30 |
78.78 |
78.16 |
78.59 |
+0.20 |
110,680 |
80,928 |
-27,993 |
Hover/Click |
Jun22 |
220311 |
78.31 |
78.79 |
78.17 |
78.60 |
+0.21 |
55,444 |
63,155 |
+29,282 |
Hover/Click |
Sep22 |
220311 |
78.50 |
78.76 |
78.19 |
78.58 |
+0.18 |
246 |
1,754 |
+237 |
Hover/Click |
Dec22 |
220311 |
78.29 |
78.72 |
78.16 |
78.54 |
+0.16 |
378 |
3,836 |
+289 |
Hover/Click |
Total Volume and Open Interest |
166,851 |
151,262 |
+1,837 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
86.12 |
86.12 |
85.22 |
85.22 |
-0.92 |
141,576 |
97,138 |
-39,756 |
Hover/Click |
Jun22 |
220311 |
86.30 |
86.30 |
85.39 |
85.40 |
-0.93 |
80,873 |
115,487 |
+46,309 |
Hover/Click |
Sep22 |
220311 |
86.55 |
86.55 |
85.69 |
85.75 |
-0.93 |
222 |
593 |
+178 |
Hover/Click |
Total Volume and Open Interest |
222,865 |
215,443 |
+6,760 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
107.52 |
107.63 |
106.88 |
106.96 |
-0.55 |
42,280 |
28,683 |
-13,954 |
Hover/Click |
Jun22 |
220311 |
107.88 |
108.03 |
107.21 |
107.36 |
-0.55 |
28,776 |
23,101 |
+14,065 |
Hover/Click |
Sep22 |
220311 |
108.45 |
108.54 |
107.95 |
107.95 |
-0.55 |
39 |
88 |
+7 |
Hover/Click |
Total Volume and Open Interest |
71,095 |
51,938 |
+118 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
109.90 |
110.44 |
109.02 |
109.07 |
-0.80 |
594,422 |
349,137 |
-228,532 |
Hover/Click |
Jun22 |
220311 |
110.26 |
110.82 |
109.39 |
109.44 |
-0.80 |
374,753 |
385,727 |
+243,971 |
Hover/Click |
Sep22 |
220311 |
110.86 |
111.30 |
109.95 |
109.98 |
-0.80 |
1,194 |
5,342 |
+234 |
Hover/Click |
Total Volume and Open Interest |
974,348 |
753,211 |
+14,221 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
477.50 |
480.25 |
474.88 |
477.25 |
unch |
92,482 |
85,668 |
-21,251 |
Hover/Click |
Jun22 |
220311 |
469.75 |
471.88 |
467.13 |
469.38 |
unch |
48,872 |
79,586 |
+20,093 |
Hover/Click |
Total Volume and Open Interest |
141,366 |
165,265 |
-1,168 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr22 |
220311 |
198.30 |
199.45 |
195.50 |
196.80 |
-1.55 |
6,199 |
66,612 |
+451 |
|
May22 |
220311 |
197.50 |
197.95 |
194.30 |
195.40 |
-1.50 |
156 |
325 |
+41 |
|
Jun22 |
220311 |
195.25 |
196.05 |
193.15 |
193.65 |
-1.45 |
30 |
2,168 |
-10 |
Hover/Click |
Jul22 |
220311 |
191.90 |
193.95 |
191.90 |
191.90 |
-1.45 |
|
|
|
|
Total Volume and Open Interest |
6,385 |
69,105 |
+482 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
153~110 |
153~250 |
152~240 |
153~050 |
+0~110 |
962 |
3,127 |
-908 |
Hover/Click |
Jun22 |
220311 |
155~080 |
155~230 |
154~180 |
155~020 |
+0~110 |
345,907 |
1,109,943 |
-699 |
Hover/Click |
Sep22 |
220311 |
154~150 |
154~150 |
154~150 |
154~150 |
+0~110 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
346,869 |
1,113,072 |
-1,607 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
126~130 |
126~150 |
125~305 |
126~005 |
-0~025 |
4,903 |
12,386 |
-1,209 |
Hover/Click |
Jun22 |
220311 |
126~045 |
126~135 |
125~275 |
125~300 |
-0~025 |
1,627,377 |
3,568,685 |
-45,205 |
Hover/Click |
Sep22 |
220311 |
125~245 |
125~265 |
125~230 |
125~230 |
-0~015 |
23 |
27 |
-22 |
Hover/Click |
Total Volume and Open Interest |
1,632,303 |
3,581,098 |
-46,436 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
117~224 |
117~244 |
117~114 |
117~126 |
-0~040 |
6,768 |
12,298 |
-1,951 |
Hover/Click |
Jun22 |
220311 |
117~080 |
117~142 |
117~002 |
117~020 |
-0~036 |
1,030,911 |
3,821,155 |
-10,095 |
Hover/Click |
Sep22 |
220311 |
117~020 |
117~020 |
117~020 |
117~020 |
-0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,037,679 |
3,833,453 |
-12,046 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
107~154 |
107~154 |
107~125 |
107~133 |
-0~012 |
637 |
21,895 |
-152 |
Hover/Click |
Jun22 |
220311 |
107~027 |
107~047 |
106~304 |
106~313 |
-0~020 |
527,546 |
2,052,603 |
+38,819 |
Hover/Click |
Sep22 |
220311 |
106~250 |
106~250 |
106~250 |
106~250 |
-0~034 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
528,183 |
2,074,500 |
+38,667 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
99.135 |
99.155 |
99.130 |
99.143 |
+0.010 |
242,408 |
856,816 |
-30,027 |
|
Jun22 |
220311 |
98.610 |
98.615 |
98.575 |
98.580 |
-0.005 |
238,699 |
1,004,063 |
+16,625 |
|
Sep22 |
220311 |
98.320 |
98.340 |
98.260 |
98.270 |
-0.020 |
230,116 |
874,692 |
+18,049 |
|
Dec22 |
220311 |
97.995 |
98.025 |
97.925 |
97.940 |
-0.035 |
246,624 |
1,236,986 |
+6,942 |
|
Mar23 |
220311 |
97.800 |
97.835 |
97.725 |
97.735 |
-0.050 |
219,065 |
900,026 |
+20,512 |
|
Jun23 |
220311 |
97.645 |
97.680 |
97.570 |
97.575 |
-0.055 |
207,737 |
930,536 |
+3,360 |
|
Sep23 |
220311 |
97.615 |
97.655 |
97.555 |
97.560 |
-0.045 |
153,539 |
753,170 |
+3,986 |
|
Dec23 |
220311 |
97.665 |
97.695 |
97.605 |
97.610 |
-0.035 |
170,841 |
1,346,780 |
-5,526 |
|
Mar24 |
220311 |
97.750 |
97.785 |
97.700 |
97.705 |
-0.035 |
119,689 |
527,263 |
+5,290 |
|
Jun24 |
220311 |
97.825 |
97.855 |
97.770 |
97.775 |
-0.035 |
88,178 |
448,039 |
+4,187 |
|
Sep24 |
220311 |
97.855 |
97.880 |
97.795 |
97.800 |
-0.035 |
67,597 |
398,124 |
+3,020 |
|
Dec24 |
220311 |
97.845 |
97.880 |
97.790 |
97.795 |
-0.035 |
74,216 |
633,139 |
-927 |
|
Mar25 |
220311 |
97.880 |
97.915 |
97.830 |
97.835 |
-0.035 |
56,993 |
292,241 |
+7,088 |
|
Jun25 |
220311 |
97.905 |
97.935 |
97.850 |
97.860 |
-0.030 |
39,651 |
153,174 |
+450 |
|
Sep25 |
220311 |
97.915 |
97.940 |
97.860 |
97.870 |
-0.025 |
30,651 |
125,336 |
-925 |
|
Dec25 |
220311 |
97.910 |
97.935 |
97.860 |
97.870 |
-0.020 |
36,718 |
147,108 |
-1,564 |
|
Mar26 |
220311 |
97.910 |
97.940 |
97.870 |
97.880 |
-0.015 |
21,293 |
74,501 |
-778 |
|
Jun26 |
220311 |
97.900 |
97.935 |
97.865 |
97.875 |
-0.015 |
21,550 |
70,630 |
-865 |
|
Total Volume and Open Interest |
2,353,991 |
11,159,920 |
+55,363 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220311 |
179~10 |
179~18 |
177~31 |
178~26 |
+1~03 |
848 |
8,951 |
-320 |
|
Jun22 |
220311 |
180~08 |
181~14 |
179~14 |
180~17 |
+1~04 |
193,898 |
1,231,095 |
-3,331 |
|
Sep22 |
220311 |
180~17 |
180~17 |
180~17 |
180~17 |
+1~04 |
|
|
|
|
Total Volume and Open Interest |
194,746 |
1,240,046 |
-3,651 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220311 |
140~210 |
140~255 |
140~025 |
140~075 |
+0~015 |
2,427 |
9,020 |
-1,405 |
|
Jun22 |
220311 |
139~190 |
140~000 |
139~065 |
139~135 |
+0~025 |
346,290 |
1,278,796 |
-6,745 |
|
Sep22 |
220311 |
139~135 |
139~135 |
139~135 |
139~135 |
+0~025 |
|
|
|
|
Total Volume and Open Interest |
348,717 |
1,287,816 |
-8,150 |
|
30 Day Federal Funds(CBOT) |
Mar22 |
220311 |
99.795 |
99.798 |
99.790 |
99.795 |
unch |
10,278 |
151,956 |
+252 |
|
Apr22 |
220311 |
99.665 |
99.665 |
99.650 |
99.660 |
unch |
52,019 |
483,158 |
-6,555 |
|
May22 |
220311 |
99.350 |
99.360 |
99.320 |
99.335 |
-0.010 |
44,600 |
286,445 |
+1,653 |
|
Jun22 |
220311 |
99.170 |
99.170 |
99.125 |
99.135 |
-0.015 |
14,273 |
75,387 |
-129 |
|
Jul22 |
220311 |
99.010 |
99.020 |
98.970 |
98.975 |
-0.020 |
46,175 |
188,163 |
+3,209 |
|
Aug22 |
220311 |
98.850 |
98.855 |
98.790 |
98.795 |
-0.025 |
25,700 |
208,323 |
+788 |
|
Total Volume and Open Interest |
279,216 |
1,956,663 |
+439 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun22 |
220310 |
150.61 |
150.65 |
150.37 |
150.42 |
-0.19 |
6,612 |
6,510 |
+4,927 |
Hover/Click |
Sep22 |
220310 |
150.42 |
150.42 |
150.42 |
150.42 |
-0.19 |
|
|
|
Hover/Click |
Dec22 |
220310 |
150.42 |
150.42 |
150.42 |
150.42 |
-0.19 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,334 |
18,625 |
+2,278 |
|
Euro-Buxl(EUREX) |
Jun22 |
220311 |
195.48 |
196.62 |
193.60 |
194.86 |
-0.42 |
88,953 |
326,755 |
-10,944 |
|
Sep22 |
220311 |
213.70 |
213.70 |
213.70 |
213.70 |
-0.42 |
0 |
36 |
+0 |
|
Dec22 |
220310 |
213.92 |
213.92 |
213.92 |
213.92 |
-1.14 |
|
|
|
|
Total Volume and Open Interest |
109,702 |
337,735 |
|
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220311 |
162.94 |
163.20 |
162.01 |
162.44 |
-0.34 |
1,084,294 |
1,107,437 |
-325,411 |
Hover/Click |
Sep22 |
220311 |
163.58 |
163.58 |
163.00 |
163.00 |
-0.34 |
8 |
173 |
+0 |
Hover/Click |
Dec22 |
220310 |
161.09 |
161.09 |
161.09 |
161.09 |
-0.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,095,140 |
1,433,021 |
|
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220311 |
131.45 |
131.55 |
130.75 |
131.03 |
-0.22 |
609,247 |
1,583,016 |
-9,983 |
Hover/Click |
Sep22 |
220311 |
129.45 |
129.45 |
129.30 |
129.30 |
-0.22 |
0 |
1 |
+0 |
Hover/Click |
Dec22 |
220310 |
130.08 |
130.08 |
130.08 |
130.08 |
-0.72 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
755,311 |
1,593,000 |
|
|
Euro-Schatz(EUREX) |
Jun22 |
220311 |
111.43 |
111.56 |
111.29 |
111.39 |
-0.04 |
399,215 |
1,338,585 |
-26,281 |
|
Sep22 |
220311 |
111.06 |
111.06 |
111.06 |
111.06 |
-0.49 |
0 |
5 |
+0 |
|
Dec22 |
220310 |
111.44 |
111.44 |
111.44 |
111.44 |
-0.21 |
|
|
|
|
Total Volume and Open Interest |
491,725 |
1,364,871 |
|
|
3-Mth Euribor(EUREX) |
Mar22 |
220311 |
100.495 |
100.495 |
100.495 |
100.495 |
+0.010 |
0 |
1,103 |
+0 |
|
Jun22 |
220311 |
100.340 |
100.340 |
100.340 |
100.340 |
+0.020 |
0 |
451 |
+0 |
|
Sep22 |
220311 |
100.130 |
100.130 |
100.130 |
100.130 |
-0.015 |
0 |
1,388 |
+0 |
|
Total Volume and Open Interest |
1 |
4,451 |
+1 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220311 |
120~19 |
120~19 |
120~19 |
120~19 |
-0~01 |
141 |
19,305 |
-47 |
Hover/Click |
Jun22 |
220311 |
122~17 |
122~22 |
121~28 |
122~08 |
+0~01 |
233,504 |
663,977 |
-3,293 |
Hover/Click |
Total Volume and Open Interest |
233,645 |
683,284 |
-3,340 |
|
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 |
220311 |
100.490 |
100.500 |
100.485 |
100.500 |
+0.010 |
76,747 |
339,854 |
-14,920 |
|
Jun22 |
220311 |
100.330 |
100.355 |
100.320 |
100.350 |
+0.020 |
117,787 |
431,468 |
-10,102 |
|
Sep22 |
220311 |
100.160 |
100.165 |
100.130 |
100.150 |
-0.005 |
96,001 |
414,521 |
-3,653 |
|
Total Volume and Open Interest |
1,025,016 |
4,062,883 |
-13,459 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220310 |
99.85 |
99.86 |
99.85 |
99.86 |
+0.01 |
23,824 |
126,730 |
-3,716 |
|
Jun22 |
220311 |
99.44 |
99.45 |
99.40 |
99.44 |
unch |
48,191 |
225,678 |
-4,774 |
|
Sep22 |
220311 |
98.84 |
98.86 |
98.80 |
98.85 |
unch |
15,501 |
162,935 |
+242 |
|
Dec22 |
220311 |
98.40 |
98.40 |
98.33 |
98.38 |
-0.01 |
15,321 |
163,112 |
+371 |
|
Mar23 |
220311 |
97.96 |
97.96 |
97.89 |
97.93 |
-0.03 |
7,067 |
112,871 |
-592 |
|
Jun23 |
220311 |
97.60 |
97.60 |
97.53 |
97.56 |
-0.04 |
6,317 |
69,681 |
+1,981 |
|
Sep23 |
220311 |
97.38 |
97.39 |
97.32 |
97.35 |
-0.04 |
2,414 |
72,169 |
+455 |
|
Dec23 |
220311 |
97.29 |
97.29 |
97.21 |
97.23 |
-0.06 |
3,691 |
37,258 |
-42 |
|
Mar24 |
220311 |
97.26 |
97.26 |
97.16 |
97.18 |
-0.07 |
3,360 |
14,151 |
+1,288 |
|
Jun24 |
220311 |
97.17 |
97.17 |
97.17 |
97.17 |
-0.07 |
0 |
81 |
+0 |
|
Total Volume and Open Interest |
116,328 |
974,748 |
-11,222 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220311 |
97.63 |
97.67 |
97.56 |
97.60 |
-0.03 |
461,314 |
1,158,653 |
+77,396 |
|
Jun22 |
220311 |
97.57 |
97.60 |
97.50 |
97.54 |
-0.03 |
337,140 |
320,925 |
+284,658 |
|
Total Volume and Open Interest |
798,454 |
1,479,578 |
+362,054 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220311 |
98.21 |
98.22 |
98.14 |
98.17 |
-0.03 |
293,055 |
959,129 |
-13,096 |
|
Jun22 |
220311 |
97.99 |
97.99 |
97.90 |
97.94 |
-0.04 |
157,935 |
178,823 |
+149,022 |
|
Total Volume and Open Interest |
450,990 |
1,137,952 |
+135,926 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr22 |
220311 |
2000.3 |
2004.0 |
1960.6 |
1985.0 |
-15.4 |
360,345 |
382,298 |
-25,809 |
Hover/Click |
Jun22 |
220311 |
2004.6 |
2007.6 |
1964.8 |
1989.4 |
-15.1 |
63,781 |
191,042 |
+29,985 |
Hover/Click |
Aug22 |
220311 |
2010.4 |
2010.4 |
1968.8 |
1993.1 |
-15.1 |
3,114 |
30,293 |
-280 |
Hover/Click |
Oct22 |
220311 |
2000.9 |
2014.2 |
1973.2 |
1997.4 |
-15.4 |
1,286 |
9,023 |
-23 |
Hover/Click |
Dec22 |
220311 |
2020.0 |
2020.0 |
1979.4 |
2002.8 |
-15.6 |
1,104 |
19,297 |
-72 |
Hover/Click |
Feb23 |
220311 |
2008.5 |
2008.5 |
2008.5 |
2008.5 |
-15.6 |
37 |
3,143 |
-10 |
Hover/Click |
Apr23 |
220311 |
2003.5 |
2014.1 |
2003.2 |
2014.1 |
-15.1 |
14 |
217 |
-2 |
Hover/Click |
Jun23 |
220311 |
2019.3 |
2019.3 |
2019.1 |
2019.1 |
-15.1 |
1 |
346 |
+0 |
Hover/Click |
Aug23 |
220311 |
2008.1 |
2022.8 |
2008.1 |
2022.8 |
-15.1 |
0 |
50 |
+0 |
Hover/Click |
Oct23 |
220311 |
2025.9 |
2025.9 |
2025.9 |
2025.9 |
-15.1 |
|
|
|
Hover/Click |
Dec23 |
220311 |
2029.1 |
2029.1 |
2029.1 |
2029.1 |
-15.1 |
17 |
334 |
-3 |
Hover/Click |
Total Volume and Open Interest |
431,330 |
641,975 |
+3,473 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220311 |
2603.5 |
2620.0 |
2592.0 |
2610.6 |
-9.6 |
757 |
1,107 |
-345 |
Hover/Click |
May22 |
220311 |
2625.5 |
2635.0 |
2569.5 |
2616.0 |
-9.6 |
87,106 |
126,949 |
-5,334 |
Hover/Click |
Jul22 |
220311 |
2622.5 |
2634.0 |
2568.5 |
2615.4 |
-7.8 |
6,152 |
23,684 |
+748 |
Hover/Click |
Sep22 |
220311 |
2605.0 |
2631.0 |
2571.0 |
2619.0 |
-7.0 |
1,767 |
5,778 |
+707 |
Hover/Click |
Dec22 |
220311 |
2622.5 |
2647.0 |
2582.0 |
2628.3 |
-7.4 |
578 |
4,779 |
-63 |
Hover/Click |
Mar23 |
220311 |
2639.8 |
2639.8 |
2639.8 |
2639.8 |
-7.8 |
23 |
769 |
-6 |
Hover/Click |
May23 |
220311 |
2647.5 |
2647.5 |
2647.5 |
2647.5 |
-7.8 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,619 |
163,982 |
-4,301 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr22 |
220311 |
1084.0 |
1099.7 |
1066.9 |
1088.6 |
-6.6 |
38,942 |
42,260 |
-4,258 |
Hover/Click |
Jul22 |
220311 |
1080.4 |
1096.6 |
1063.9 |
1086.1 |
-6.7 |
6,754 |
22,483 |
+1,567 |
Hover/Click |
Oct22 |
220311 |
1075.2 |
1093.0 |
1066.0 |
1086.0 |
-6.3 |
642 |
5,223 |
+239 |
Hover/Click |
Jan23 |
220311 |
1087.1 |
1087.1 |
1087.1 |
1087.1 |
-5.6 |
55 |
61 |
+25 |
Hover/Click |
Total Volume and Open Interest |
46,399 |
70,071 |
-2,425 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220311 |
2792.90 |
2792.90 |
2792.90 |
2792.90 |
-124.10 |
4 |
11 |
-59 |
Hover/Click |
Jun22 |
220311 |
2905.00 |
2983.00 |
2705.00 |
2796.80 |
-123.70 |
3,252 |
7,243 |
-180 |
Hover/Click |
Sep22 |
220311 |
2902.50 |
2923.00 |
2701.00 |
2780.50 |
-127.30 |
43 |
141 |
+25 |
Hover/Click |
Total Volume and Open Interest |
3,317 |
7,412 |
-219 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220311 |
460.85 |
468.75 |
458.50 |
461.60 |
-2.75 |
944 |
2,572 |
-252 |
Hover/Click |
May22 |
220311 |
463.35 |
472.40 |
459.45 |
462.55 |
-2.70 |
60,807 |
118,017 |
-5,818 |
Hover/Click |
Jul22 |
220311 |
462.70 |
470.50 |
458.90 |
461.90 |
-2.40 |
9,095 |
29,114 |
-777 |
Hover/Click |
Sep22 |
220311 |
462.15 |
468.30 |
459.25 |
461.10 |
-2.05 |
4,533 |
20,196 |
+138 |
Hover/Click |
Dec22 |
220311 |
460.95 |
466.00 |
457.90 |
459.85 |
-1.65 |
2,065 |
12,359 |
-12 |
Hover/Click |
Total Volume and Open Interest |
78,574 |
192,233 |
-6,611 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220311 |
33190 |
33691 |
32901 |
32925 |
-227 |
202,047 |
73,454 |
-563 |
Hover/Click |
Jun22 |
220311 |
33149 |
33588 |
32790 |
32813 |
-231 |
4,248 |
5,171 |
+1,636 |
Hover/Click |
Sep22 |
220311 |
33100 |
33359 |
32745 |
32745 |
-234 |
1 |
8 |
+0 |
Hover/Click |
Dec22 |
220311 |
32651 |
32651 |
32651 |
32651 |
-233 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
206,296 |
78,633 |
+1,073 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
4258.50 |
4335.50 |
4198.00 |
4201.50 |
-55.75 |
1,659,520 |
2,225,562 |
-26,559 |
Hover/Click |
Jun22 |
220311 |
4248.75 |
4326.75 |
4189.00 |
4192.50 |
-55.50 |
92,191 |
208,591 |
+37,718 |
Hover/Click |
Sep22 |
220311 |
4256.00 |
4326.00 |
4190.00 |
4192.50 |
-55.75 |
250 |
2,629 |
-38 |
Hover/Click |
Dec22 |
220311 |
4240.00 |
4260.00 |
4199.75 |
4199.75 |
-54.25 |
1 |
8,064 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,751,963 |
2,446,664 |
+11,121 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
13577.25 |
13860.75 |
13281.75 |
13292.00 |
-294.00 |
650,826 |
235,376 |
-3,719 |
Hover/Click |
Jun22 |
220311 |
13572.50 |
13858.00 |
13277.50 |
13289.00 |
-294.25 |
16,941 |
11,205 |
+2,690 |
Hover/Click |
Sep22 |
220311 |
13615.50 |
13874.25 |
13316.00 |
13316.00 |
-295.25 |
5 |
365 |
+2 |
Hover/Click |
Total Volume and Open Interest |
667,772 |
246,982 |
-1,027 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220311 |
2593.10 |
2645.00 |
2567.10 |
2568.30 |
-25.90 |
14,861 |
51,372 |
-582 |
Hover/Click |
Jun22 |
220311 |
2588.50 |
2633.00 |
2558.00 |
2559.10 |
-27.10 |
154 |
86 |
+57 |
Hover/Click |
Sep22 |
220311 |
2581.60 |
2581.60 |
2581.60 |
2581.60 |
-25.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
15,015 |
51,458 |
-525 |
|
Volatility Index(CBOE) |
Mar22 |
220311 |
30.40 |
31.10 |
28.45 |
31.00 |
+0.58 |
57,709 |
53,501 |
-10,502 |
|
Apr22 |
220311 |
29.95 |
30.85 |
28.70 |
30.78 |
+0.65 |
73,449 |
127,290 |
+6,218 |
|
May22 |
220311 |
29.60 |
30.27 |
28.65 |
30.22 |
+0.47 |
21,063 |
33,711 |
+594 |
|
Jun22 |
220311 |
29.20 |
29.86 |
28.41 |
29.81 |
+0.48 |
12,809 |
25,499 |
-3,059 |
|
Total Volume and Open Interest |
175,552 |
283,426 |
-5,794 |
|
S & P 600(CME) |
Mar22 |
220311 |
1284.90 |
1284.90 |
1284.90 |
1284.90 |
-15.00 |
|
|
|
|
Jun22 |
220311 |
1285.70 |
1285.70 |
1285.70 |
1285.70 |
-15.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
2012.00 |
2048.90 |
1976.80 |
1978.30 |
-32.60 |
203,898 |
509,334 |
-5,697 |
Hover/Click |
Jun22 |
220311 |
2008.40 |
2044.90 |
1973.00 |
1974.30 |
-33.40 |
17,390 |
20,027 |
+9,559 |
Hover/Click |
Sep22 |
220311 |
1975.70 |
2033.00 |
1975.70 |
1975.70 |
-31.70 |
1 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
221,289 |
529,366 |
+3,862 |
|
Nikkei 225(CME) |
Jun22 |
220311 |
25150 |
25570 |
24790 |
24970 |
-155 |
5,195 |
10,475 |
+939 |
|
Sep22 |
220311 |
24950 |
25505 |
24950 |
24950 |
-215 |
|
|
|
|
Total Volume and Open Interest |
11,146 |
17,160 |
-27 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220310 |
24535 |
25525 |
24490 |
25455 |
+965 |
75,050 |
59,205 |
+43,944 |
|
Sep22 |
220310 |
25410 |
25410 |
25410 |
25410 |
+955 |
0 |
854 |
+0 |
|
Dec22 |
220310 |
25210 |
25210 |
25210 |
25210 |
+950 |
0 |
12,909 |
+0 |
|
Total Volume and Open Interest |
207,381 |
195,476 |
+43,075 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220311 |
25165 |
25265 |
24720 |
25090 |
-410 |
462,625 |
191,955 |
+27,490 |
|
Sep22 |
220310 |
24525 |
25440 |
24505 |
25440 |
+990 |
1,426 |
2,014 |
+53 |
|
Dec22 |
220310 |
24275 |
25250 |
24275 |
25250 |
+980 |
1,969 |
3,188 |
+86 |
|
Total Volume and Open Interest |
1,162,338 |
632,116 |
+106,177 |
|
Nikkei 225(JPX) |
Jun22 |
220311 |
25170 |
25270 |
24720 |
25090 |
-410 |
32,924 |
200,780 |
+54,291 |
|
Sep22 |
220311 |
25080 |
25200 |
24670 |
25040 |
-400 |
14 |
5,259 |
+499 |
|
Dec22 |
220311 |
24550 |
24840 |
24490 |
24840 |
-410 |
47 |
26,195 |
-235 |
|
Total Volume and Open Interest |
64,106 |
381,089 |
-7,251 |
|
Nikkei 225(CME) Yen |
Jun22 |
220311 |
25090 |
25510 |
24720 |
24905 |
-155 |
26,213 |
30,728 |
+8,831 |
|
Sep22 |
220311 |
24865 |
25410 |
24715 |
24865 |
-155 |
|
|
|
|
Dec22 |
220311 |
24700 |
24700 |
24700 |
24700 |
-275 |
|
|
|
|
Total Volume and Open Interest |
67,559 |
65,866 |
+2,547 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220310 |
25305 |
25305 |
25305 |
25305 |
-95 |
|
|
|
|
Jun22 |
220311 |
24910 |
25210 |
24910 |
24910 |
-150 |
|
|
|
|
Sep22 |
220311 |
24870 |
24870 |
24870 |
24870 |
-150 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220311 |
6231.5 |
6466.5 |
6158.5 |
6258.0 |
+53.5 |
119,626 |
296,768 |
+6,107 |
|
Apr22 |
220311 |
6239.5 |
6435.0 |
6153.0 |
6247.5 |
+53.5 |
554 |
380 |
+84 |
|
May22 |
220311 |
6156.0 |
6156.0 |
6156.0 |
6156.0 |
+53.5 |
|
|
|
|
Jun22 |
220311 |
6128.0 |
6143.0 |
6108.0 |
6108.0 |
+48.5 |
94 |
95 |
-1 |
|
Sep22 |
220311 |
6092.0 |
6092.0 |
6092.0 |
6092.0 |
+53.5 |
0 |
1 |
+0 |
|
Dec22 |
220311 |
6058.0 |
6058.0 |
6058.0 |
6058.0 |
+43.5 |
0 |
14,502 |
+0 |
|
Total Volume and Open Interest |
120,274 |
311,749 |
+6,190 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar22 |
220311 |
20835 |
20873 |
20062 |
20495 |
-296 |
185,384 |
120,645 |
+1,081 |
|
Apr22 |
220311 |
20750 |
20829 |
20050 |
20482 |
-295 |
2,938 |
4,643 |
+304 |
|
Total Volume and Open Interest |
189,337 |
138,478 |
+1,582 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220311 |
13495.0 |
14093.0 |
13270.0 |
13643.0 |
+232.0 |
115,075 |
105,661 |
-1,123 |
|
Jun22 |
220311 |
13519.0 |
14112.0 |
13313.0 |
13659.0 |
+230.0 |
1,812 |
7,057 |
+49 |
|
Sep22 |
220311 |
13377.0 |
13999.0 |
13377.0 |
13646.0 |
+232.0 |
5 |
321 |
+1 |
|
Total Volume and Open Interest |
116,892 |
113,039 |
-1,073 |
|
Mini-DAX(EUREX) |
Mar22 |
220311 |
13502.0 |
14098.0 |
13269.0 |
13643.0 |
+232.0 |
78,503 |
19,838 |
+67 |
|
Jun22 |
220311 |
13515.0 |
14090.0 |
13293.0 |
13659.0 |
+230.0 |
975 |
741 |
+59 |
|
Sep22 |
220311 |
13646.0 |
13646.0 |
13646.0 |
13646.0 |
+232.0 |
3 |
8 |
+1 |
|
Total Volume and Open Interest |
79,481 |
20,587 |
+127 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220311 |
3673 |
3827 |
3603 |
3691 |
+51 |
1,658,716 |
4,257,324 |
-89,636 |
|
Jun22 |
220311 |
3588 |
3742 |
3523 |
3608 |
+49 |
86,564 |
619,038 |
+23,557 |
|
Sep22 |
220311 |
3595 |
3595 |
3595 |
3595 |
+44 |
6 |
16,049 |
+4 |
|
Total Volume and Open Interest |
1,746,536 |
4,911,106 |
-65,075 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220311 |
11401 |
11635 |
11332 |
11460 |
+110 |
57,638 |
214,766 |
-3,075 |
|
Jun22 |
220311 |
11226 |
11446 |
11163 |
11277 |
+107 |
2,065 |
16,780 |
+915 |
|
Sep22 |
220311 |
11242 |
11242 |
11242 |
11242 |
+107 |
36 |
38 |
+16 |
|
Total Volume and Open Interest |
59,739 |
231,584 |
-2,144 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220311 |
7101.00 |
7256.50 |
7045.50 |
7140.50 |
+73.50 |
166,043 |
590,796 |
-5,639 |
|
Jun22 |
220311 |
7043.50 |
7203.00 |
7013.00 |
7090.50 |
+73.00 |
7,587 |
11,870 |
+6,270 |
|
Sep22 |
220311 |
7049.50 |
7049.50 |
7049.50 |
7049.50 |
+73.50 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
173,635 |
602,810 |
+633 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220311 |
7136.0 |
7148.0 |
7041.0 |
7051.0 |
-80.0 |
62,601 |
274,733 |
+2,879 |
|
Jun22 |
220311 |
7102.0 |
7113.0 |
7012.0 |
7020.0 |
-78.0 |
542 |
3,182 |
+390 |
|
Sep22 |
220311 |
6945.0 |
6945.0 |
6945.0 |
6945.0 |
-78.0 |
|
|
|
|
Total Volume and Open Interest |
63,145 |
278,030 |
+3,268 |
|
FTSE MIB(ISE) |
Mar22 |
220311 |
23045.00 |
23620.00 |
22765.00 |
23061.00 |
+167.00 |
43,358 |
81,936 |
-3,201 |
|
Jun22 |
220311 |
22800.00 |
23020.00 |
22215.00 |
22491.00 |
+154.00 |
324 |
6,525 |
+58 |
|
Sep22 |
220311 |
22291.00 |
22291.00 |
22291.00 |
22291.00 |
+179.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
43,682 |
88,467 |
-3,143 |
|
KOSPI 200(KFE) |
Jun22 |
220311 |
355.00 |
355.80 |
352.45 |
354.15 |
-2.75 |
63,479 |
192,377 |
+79,598 |
|
Sep22 |
220311 |
355.25 |
356.00 |
352.70 |
354.40 |
-2.85 |
16 |
5,868 |
+140 |
|
Dec22 |
220311 |
353.00 |
353.00 |
353.00 |
353.00 |
-5.00 |
17 |
13,045 |
+976 |
|
Total Volume and Open Interest |
337,280 |
345,451 |
-5,883 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar22 |
220311 |
742.10 |
742.70 |
727.60 |
742.70 |
-25.30 |
560 |
539 |
-644 |
|
Apr22 |
220311 |
727.10 |
732.70 |
716.10 |
732.70 |
-32.30 |
540 |
1,398 |
+472 |
|
May22 |
220311 |
730.20 |
730.20 |
730.20 |
730.20 |
-37.30 |
|
|
|
|
Total Volume and Open Interest |
1,100 |
1,937 |
-172 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|