|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue March 15, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220315 |
1674.00 |
1674.00 |
1638.00 |
1658.75 |
-11.75 |
90,790 |
281,366 |
-10,567 |
Hover/Click |
|
Jul22 |
220315 |
1649.75 |
1650.00 |
1616.00 |
1635.75 |
-11.00 |
37,505 |
163,986 |
+2,612 |
Hover/Click |
|
Aug22 |
220315 |
1605.50 |
1607.25 |
1576.25 |
1594.25 |
-9.75 |
2,683 |
17,856 |
+118 |
Hover/Click |
|
Sep22 |
220315 |
1527.25 |
1527.50 |
1499.75 |
1516.00 |
-9.75 |
1,132 |
10,469 |
+117 |
Hover/Click |
|
Nov22 |
220315 |
1481.00 |
1481.75 |
1453.75 |
1467.00 |
-14.00 |
21,240 |
175,848 |
+4,335 |
Hover/Click |
|
Jan23 |
220315 |
1465.00 |
1467.75 |
1442.50 |
1455.00 |
-11.50 |
2,762 |
19,290 |
-323 |
Hover/Click |
|
Mar23 |
220315 |
1420.50 |
1422.50 |
1401.50 |
1412.25 |
-10.75 |
1,673 |
39,089 |
-67 |
Hover/Click |
|
May23 |
220315 |
1405.00 |
1406.25 |
1387.00 |
1397.75 |
-10.00 |
674 |
15,478 |
+132 |
Hover/Click |
|
Jul23 |
220315 |
1391.75 |
1398.25 |
1382.50 |
1393.00 |
-9.75 |
501 |
5,768 |
+115 |
Hover/Click |
|
Aug23 |
220315 |
1376.25 |
1376.25 |
1376.25 |
1376.25 |
-9.75 |
4 |
120 |
+2 |
Hover/Click |
|
Sep23 |
220315 |
1333.00 |
1333.00 |
1333.00 |
1333.00 |
-9.75 |
10 |
376 |
+10 |
Hover/Click |
|
Nov23 |
220315 |
1295.00 |
1305.50 |
1280.00 |
1300.25 |
-7.25 |
652 |
13,163 |
+132 |
Hover/Click |
|
Jan24 |
220315 |
1303.50 |
1303.50 |
1301.75 |
1301.75 |
-7.00 |
0 |
90 |
+0 |
Hover/Click |
|
Mar24 |
220315 |
1297.50 |
1297.50 |
1297.50 |
1297.50 |
-7.00 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
159,962 |
743,401 |
-3,518 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220315 |
485.10 |
488.50 |
475.60 |
484.00 |
-0.30 |
42,284 |
178,628 |
-4,760 |
Hover/Click |
|
Jul22 |
220315 |
472.00 |
473.70 |
463.40 |
470.10 |
-1.00 |
21,293 |
98,081 |
+2,288 |
Hover/Click |
|
Aug22 |
220315 |
459.40 |
459.40 |
450.80 |
456.10 |
-1.60 |
2,468 |
14,948 |
+114 |
Hover/Click |
|
Sep22 |
220315 |
441.00 |
445.60 |
438.30 |
442.60 |
-2.70 |
1,544 |
11,099 |
+134 |
Hover/Click |
|
Oct22 |
220315 |
433.30 |
433.30 |
426.60 |
430.60 |
-3.30 |
1,503 |
13,110 |
+109 |
Hover/Click |
|
Dec22 |
220315 |
430.90 |
431.30 |
424.20 |
427.40 |
-3.90 |
7,059 |
44,839 |
+1,064 |
Hover/Click |
|
Jan23 |
220315 |
419.00 |
421.70 |
417.40 |
419.20 |
-4.10 |
310 |
4,472 |
-22 |
Hover/Click |
|
Mar23 |
220315 |
402.90 |
404.90 |
399.70 |
401.40 |
-4.10 |
393 |
5,435 |
+127 |
Hover/Click |
|
May23 |
220315 |
393.10 |
396.00 |
391.30 |
392.50 |
-4.10 |
251 |
2,393 |
+66 |
Hover/Click |
|
Jul23 |
220315 |
391.00 |
391.00 |
387.50 |
388.40 |
-4.10 |
110 |
1,649 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
77,326 |
378,292 |
-823 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220315 |
74.40 |
74.40 |
72.29 |
73.68 |
-0.27 |
48,768 |
150,676 |
+4,546 |
Hover/Click |
|
Jul22 |
220315 |
69.92 |
70.07 |
68.57 |
69.71 |
-0.40 |
19,289 |
77,595 |
-453 |
Hover/Click |
|
Aug22 |
220315 |
67.92 |
67.97 |
66.60 |
67.43 |
-0.49 |
3,978 |
20,822 |
-1,275 |
Hover/Click |
|
Sep22 |
220315 |
66.01 |
66.13 |
64.78 |
65.51 |
-0.50 |
2,295 |
12,421 |
-450 |
Hover/Click |
|
Oct22 |
220315 |
64.59 |
64.67 |
63.30 |
63.99 |
-0.60 |
2,492 |
13,692 |
-149 |
Hover/Click |
|
Dec22 |
220315 |
64.19 |
64.32 |
62.82 |
63.53 |
-0.57 |
7,448 |
57,154 |
+392 |
Hover/Click |
|
Jan23 |
220315 |
62.80 |
63.50 |
62.12 |
62.92 |
-0.46 |
501 |
3,140 |
-25 |
Hover/Click |
|
Mar23 |
220315 |
61.58 |
62.56 |
61.26 |
62.07 |
-0.35 |
498 |
4,220 |
+102 |
Hover/Click |
|
May23 |
220315 |
61.13 |
62.06 |
60.86 |
61.59 |
-0.35 |
215 |
2,552 |
-60 |
Hover/Click |
|
Jul23 |
220315 |
60.85 |
61.79 |
60.57 |
61.33 |
-0.30 |
194 |
2,128 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
86,122 |
350,126 |
+2,631 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220315 |
1122.2 |
1123.3 |
1110.0 |
1119.7 |
-2.5 |
7,134 |
58,067 |
+473 |
Hover/Click |
|
Jul22 |
220315 |
1092.0 |
1097.2 |
1086.5 |
1094.8 |
-1.7 |
1,763 |
33,363 |
-163 |
Hover/Click |
|
Nov22 |
220315 |
931.1 |
935.5 |
925.7 |
934.9 |
+1.8 |
2,212 |
45,647 |
+157 |
Hover/Click |
|
Jan23 |
220315 |
930.4 |
934.4 |
930.3 |
933.8 |
+1.8 |
120 |
6,848 |
+27 |
Hover/Click |
|
Mar23 |
220315 |
929.5 |
929.5 |
929.5 |
929.5 |
+1.8 |
2 |
156 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
11,269 |
144,603 |
+496 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220315 |
745.25 |
759.00 |
736.00 |
758.00 |
+9.75 |
102,372 |
594,192 |
-4,795 |
Hover/Click |
|
Jul22 |
220315 |
715.50 |
724.25 |
704.00 |
723.25 |
+4.75 |
58,841 |
358,845 |
+6,631 |
Hover/Click |
|
Sep22 |
220315 |
667.25 |
671.50 |
655.75 |
670.25 |
-0.50 |
17,203 |
127,527 |
+1,960 |
Hover/Click |
|
Dec22 |
220315 |
651.50 |
652.75 |
637.25 |
651.25 |
-1.25 |
38,272 |
333,268 |
+1,557 |
Hover/Click |
|
Mar23 |
220315 |
650.00 |
651.75 |
637.00 |
650.00 |
-0.50 |
4,141 |
33,147 |
+1,112 |
Hover/Click |
|
May23 |
220315 |
647.25 |
649.00 |
637.00 |
648.00 |
-1.00 |
1,255 |
7,345 |
+248 |
Hover/Click |
|
Jul23 |
220315 |
641.50 |
645.75 |
634.00 |
645.00 |
-1.50 |
935 |
15,358 |
+185 |
Hover/Click |
|
Sep23 |
220315 |
591.25 |
591.25 |
586.00 |
591.25 |
-3.00 |
85 |
1,048 |
-11 |
Hover/Click |
|
Dec23 |
220315 |
579.00 |
579.00 |
571.75 |
578.25 |
-2.75 |
577 |
28,653 |
+48 |
Hover/Click |
|
Mar24 |
220315 |
582.50 |
583.75 |
580.00 |
583.75 |
-2.25 |
2 |
350 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
223,978 |
1,501,742 |
+6,790 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220315 |
1106.00 |
1160.75 |
1088.25 |
1154.25 |
+58.00 |
48,921 |
133,512 |
-4,887 |
Hover/Click |
|
Jul22 |
220315 |
1070.75 |
1133.00 |
1060.00 |
1127.50 |
+57.50 |
35,963 |
93,057 |
-109 |
Hover/Click |
|
Sep22 |
220315 |
1029.00 |
1079.50 |
1021.25 |
1072.00 |
+43.00 |
16,443 |
42,922 |
+3,130 |
Hover/Click |
|
Dec22 |
220315 |
989.75 |
1025.00 |
975.75 |
1017.25 |
+29.50 |
13,736 |
49,112 |
+1,875 |
Hover/Click |
|
Mar23 |
220315 |
941.25 |
974.25 |
934.00 |
971.25 |
+23.50 |
2,018 |
8,123 |
+225 |
Hover/Click |
|
May23 |
220315 |
885.00 |
917.25 |
880.00 |
913.00 |
+22.25 |
885 |
1,854 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
118,683 |
336,705 |
+245 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220315 |
1103.00 |
1164.50 |
1090.75 |
1157.50 |
+57.50 |
14,777 |
82,091 |
-1,007 |
Hover/Click |
|
Jul22 |
220315 |
1085.50 |
1149.75 |
1077.50 |
1143.50 |
+58.00 |
14,430 |
47,862 |
+536 |
Hover/Click |
|
Sep22 |
220315 |
1064.00 |
1117.00 |
1063.00 |
1111.50 |
+43.75 |
7,349 |
22,786 |
+1,023 |
Hover/Click |
|
Dec22 |
220315 |
1051.25 |
1088.00 |
1045.00 |
1081.75 |
+29.50 |
4,155 |
22,026 |
+130 |
Hover/Click |
|
Mar23 |
220315 |
1020.00 |
1047.00 |
1012.00 |
1038.50 |
+18.00 |
331 |
1,273 |
+73 |
Hover/Click |
|
May23 |
220315 |
969.75 |
979.75 |
945.00 |
967.50 |
+17.00 |
83 |
535 |
+5 |
Hover/Click |
|
Jul23 |
220315 |
815.00 |
840.00 |
810.75 |
825.75 |
+15.25 |
91 |
1,899 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
41,225 |
179,314 |
+767 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220315 |
1067.50 |
1116.75 |
1059.00 |
1110.25 |
+40.00 |
6,331 |
31,389 |
-1,156 |
Hover/Click |
|
Jul22 |
220315 |
1051.00 |
1101.00 |
1045.50 |
1094.25 |
+37.25 |
4,198 |
14,312 |
+324 |
Hover/Click |
|
Sep22 |
220315 |
1025.00 |
1070.50 |
1018.50 |
1064.50 |
+36.00 |
2,488 |
13,376 |
+441 |
Hover/Click |
|
Dec22 |
220315 |
1020.75 |
1060.00 |
1020.75 |
1053.75 |
+30.75 |
739 |
5,752 |
+113 |
Hover/Click |
|
Mar23 |
220315 |
1015.00 |
1042.25 |
1015.00 |
1042.25 |
+28.25 |
34 |
123 |
+4 |
Hover/Click |
|
May23 |
220315 |
1019.25 |
1019.25 |
1019.25 |
1019.25 |
+22.50 |
18 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,839 |
65,022 |
-275 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220315 |
663.00 |
664.00 |
645.25 |
661.50 |
-0.50 |
106 |
1,755 |
-9 |
Hover/Click |
|
Jul22 |
220315 |
607.50 |
610.00 |
600.00 |
610.00 |
+1.00 |
35 |
309 |
-17 |
Hover/Click |
|
Sep22 |
220315 |
503.00 |
512.00 |
503.00 |
512.00 |
unch |
21 |
366 |
+9 |
Hover/Click |
|
Dec22 |
220315 |
500.00 |
508.50 |
500.00 |
508.50 |
+1.25 |
9 |
361 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
172 |
2,808 |
-19 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220314 |
15.57 |
15.60 |
15.46 |
15.58 |
+0.07 |
16 |
52 |
-2 |
Hover/Click |
|
May22 |
220315 |
16.18 |
16.26 |
15.89 |
16.18 |
+0.08 |
396 |
7,897 |
+22 |
Hover/Click |
|
Jul22 |
220315 |
16.40 |
16.49 |
16.21 |
16.43 |
+0.08 |
22 |
459 |
-3 |
Hover/Click |
|
Sep22 |
220315 |
15.81 |
15.84 |
15.65 |
15.79 |
+0.02 |
65 |
1,300 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
536 |
9,794 |
+47 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220315 |
140.400 |
141.150 |
140.035 |
140.850 |
+0.520 |
30,422 |
66,111 |
-9,060 |
Hover/Click |
|
Jun22 |
220315 |
135.935 |
136.880 |
135.630 |
136.800 |
+1.100 |
31,984 |
119,803 |
+4,670 |
Hover/Click |
|
Aug22 |
220315 |
136.880 |
137.500 |
136.435 |
137.300 |
+0.615 |
11,265 |
64,774 |
+141 |
Hover/Click |
|
Oct22 |
220315 |
144.035 |
144.685 |
143.500 |
144.450 |
+0.415 |
6,184 |
41,487 |
+465 |
Hover/Click |
|
Dec22 |
220315 |
149.600 |
149.985 |
148.950 |
149.650 |
+0.050 |
2,559 |
17,781 |
+518 |
Hover/Click |
|
Feb23 |
220315 |
152.485 |
152.935 |
151.950 |
152.550 |
unch |
600 |
5,309 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
83,085 |
319,325 |
-3,201 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220315 |
157.000 |
157.150 |
155.650 |
156.350 |
+0.400 |
939 |
3,752 |
-234 |
Hover/Click |
|
Apr22 |
220315 |
163.100 |
164.080 |
161.000 |
162.600 |
+0.200 |
4,518 |
12,014 |
-761 |
Hover/Click |
|
May22 |
220315 |
168.080 |
168.900 |
166.250 |
167.300 |
-0.150 |
4,298 |
14,655 |
+849 |
Hover/Click |
|
Aug22 |
220315 |
181.000 |
181.650 |
179.285 |
179.935 |
-0.500 |
1,560 |
10,343 |
+32 |
Hover/Click |
|
Sep22 |
220315 |
182.935 |
184.050 |
181.830 |
182.550 |
-0.385 |
319 |
2,117 |
-21 |
Hover/Click |
|
Oct22 |
220315 |
185.000 |
185.650 |
183.830 |
184.380 |
-0.305 |
206 |
1,506 |
-51 |
Hover/Click |
|
Nov22 |
220315 |
185.250 |
186.000 |
184.350 |
185.050 |
+0.200 |
102 |
947 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
11,985 |
45,704 |
-155 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220315 |
102.730 |
102.730 |
101.530 |
102.400 |
+0.200 |
24,820 |
42,279 |
-6,398 |
Hover/Click |
|
May22 |
220315 |
110.480 |
110.750 |
109.330 |
110.650 |
+0.350 |
161 |
2,356 |
+3 |
|
|
Jun22 |
220315 |
119.650 |
120.480 |
118.580 |
120.080 |
+0.730 |
21,086 |
78,390 |
+6,294 |
Hover/Click |
|
Jul22 |
220315 |
118.350 |
119.430 |
117.800 |
119.150 |
+0.770 |
4,548 |
22,550 |
+639 |
Hover/Click |
|
Aug22 |
220315 |
116.800 |
117.830 |
116.430 |
117.630 |
+0.730 |
5,464 |
30,538 |
+262 |
Hover/Click |
|
Oct22 |
220315 |
97.780 |
98.050 |
97.180 |
97.550 |
-0.250 |
5,527 |
32,756 |
+1,631 |
Hover/Click |
|
Dec22 |
220315 |
87.950 |
88.000 |
87.380 |
87.650 |
-0.300 |
2,717 |
18,699 |
+387 |
Hover/Click |
|
Feb23 |
220315 |
89.930 |
89.950 |
89.350 |
89.700 |
-0.230 |
1,891 |
5,582 |
+380 |
Hover/Click |
| Total Volume and Open Interest |
67,635 |
236,592 |
+4,058 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar22 |
220315 |
22.36 |
22.45 |
22.28 |
22.37 |
-0.03 |
234 |
5,346 |
-23 |
Hover/Click |
|
Apr22 |
220315 |
23.99 |
23.99 |
23.15 |
23.41 |
-0.49 |
421 |
5,478 |
+76 |
Hover/Click |
|
May22 |
220315 |
24.05 |
24.13 |
23.46 |
23.87 |
-0.25 |
257 |
3,944 |
+62 |
Hover/Click |
|
Jun22 |
220315 |
24.10 |
24.16 |
23.58 |
24.09 |
-0.11 |
104 |
3,269 |
+15 |
Hover/Click |
|
Jul22 |
220315 |
24.10 |
24.10 |
23.58 |
24.00 |
-0.17 |
81 |
2,587 |
-9 |
Hover/Click |
|
Aug22 |
220315 |
23.91 |
24.00 |
23.69 |
24.00 |
-0.09 |
57 |
2,363 |
-27 |
Hover/Click |
|
Sep22 |
220315 |
23.77 |
23.88 |
23.60 |
23.88 |
-0.05 |
51 |
2,245 |
+2 |
Hover/Click |
|
Oct22 |
220315 |
23.50 |
23.62 |
23.40 |
23.46 |
-0.16 |
29 |
1,698 |
+26 |
Hover/Click |
|
Nov22 |
220315 |
23.00 |
23.10 |
22.92 |
22.95 |
-0.15 |
26 |
1,561 |
+21 |
Hover/Click |
|
Dec22 |
220315 |
22.22 |
22.57 |
22.22 |
22.42 |
+0.05 |
42 |
1,545 |
+26 |
Hover/Click |
|
Jan23 |
220315 |
21.62 |
21.80 |
21.43 |
21.62 |
-0.04 |
24 |
622 |
+8 |
Hover/Click |
|
Feb23 |
220315 |
21.05 |
21.17 |
21.00 |
21.00 |
-0.10 |
8 |
366 |
+4 |
Hover/Click |
|
Mar23 |
220315 |
20.67 |
20.71 |
20.67 |
20.67 |
-0.04 |
10 |
333 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,412 |
31,941 |
+250 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
2468 |
2468 |
2447 |
2461 |
-110 |
5 |
14 |
+0 |
Hover/Click |
|
May22 |
220315 |
2603 |
2607 |
2489 |
2522 |
-89 |
19,223 |
75,258 |
-214 |
Hover/Click |
|
Jul22 |
220315 |
2636 |
2636 |
2522 |
2553 |
-87 |
10,814 |
54,743 |
+1,362 |
Hover/Click |
|
Sep22 |
220315 |
2636 |
2636 |
2532 |
2561 |
-79 |
4,471 |
29,994 |
-258 |
Hover/Click |
|
Dec22 |
220315 |
2628 |
2628 |
2534 |
2564 |
-69 |
2,444 |
37,358 |
+546 |
Hover/Click |
|
Mar23 |
220315 |
2598 |
2598 |
2516 |
2544 |
-59 |
1,080 |
29,842 |
-58 |
Hover/Click |
|
May23 |
220315 |
2573 |
2573 |
2503 |
2531 |
-54 |
200 |
9,637 |
-33 |
Hover/Click |
| Total Volume and Open Interest |
38,534 |
241,183 |
+1,481 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
211.50 |
212.30 |
211.50 |
212.30 |
-7.35 |
6 |
1,047 |
+0 |
Hover/Click |
|
May22 |
220315 |
218.20 |
218.90 |
210.15 |
211.15 |
-7.65 |
14,462 |
101,282 |
+1,071 |
Hover/Click |
|
Jul22 |
220315 |
218.00 |
218.50 |
209.95 |
210.80 |
-7.55 |
7,007 |
40,838 |
+1,481 |
Hover/Click |
|
Sep22 |
220315 |
216.80 |
217.30 |
208.95 |
209.75 |
-7.45 |
4,191 |
29,766 |
+15 |
Hover/Click |
|
Dec22 |
220315 |
214.60 |
214.85 |
206.65 |
207.50 |
-7.30 |
2,178 |
27,394 |
+587 |
Hover/Click |
|
Mar23 |
220315 |
212.10 |
212.15 |
204.25 |
205.00 |
-7.10 |
526 |
9,977 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
28,896 |
223,764 |
+3,247 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220315 |
142.80 |
142.90 |
138.05 |
142.65 |
+1.15 |
381 |
9,641 |
+13 |
Hover/Click |
|
Jul22 |
220315 |
143.50 |
143.80 |
139.00 |
143.55 |
+1.55 |
101 |
1,244 |
+20 |
Hover/Click |
|
Sep22 |
220315 |
144.15 |
145.30 |
140.50 |
145.10 |
+1.90 |
37 |
869 |
+6 |
Hover/Click |
|
Nov22 |
220315 |
143.45 |
145.35 |
143.25 |
145.35 |
+1.90 |
9 |
115 |
+8 |
Hover/Click |
|
Jan23 |
220315 |
145.60 |
145.60 |
145.60 |
145.60 |
+1.90 |
50 |
61 |
+0 |
Hover/Click |
|
Mar23 |
220315 |
147.70 |
147.70 |
147.70 |
147.70 |
+2.00 |
8 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
586 |
11,949 |
+47 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220315 |
18.85 |
18.90 |
18.57 |
18.73 |
-0.40 |
45,904 |
312,387 |
-6,620 |
Hover/Click |
|
Jul22 |
220315 |
18.86 |
18.86 |
18.55 |
18.68 |
-0.42 |
28,644 |
179,603 |
+3,751 |
Hover/Click |
|
Oct22 |
220315 |
18.97 |
18.99 |
18.68 |
18.81 |
-0.38 |
15,407 |
125,288 |
+607 |
Hover/Click |
|
Mar23 |
220315 |
19.16 |
19.26 |
18.94 |
19.07 |
-0.33 |
8,617 |
91,827 |
+1,223 |
Hover/Click |
|
May23 |
220315 |
18.36 |
18.44 |
18.12 |
18.27 |
-0.26 |
2,199 |
40,734 |
+849 |
Hover/Click |
|
Jul23 |
220315 |
17.76 |
17.87 |
17.56 |
17.70 |
-0.23 |
915 |
33,886 |
-59 |
Hover/Click |
|
Oct23 |
220315 |
17.45 |
17.48 |
17.18 |
17.33 |
-0.21 |
669 |
25,994 |
+157 |
Hover/Click |
|
Mar24 |
220315 |
17.30 |
17.42 |
17.16 |
17.33 |
-0.14 |
471 |
10,166 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
103,241 |
830,101 |
+319 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
1771 |
1771 |
1703 |
1714 |
-68 |
1,169 |
7,740 |
-501 |
Hover/Click |
|
May22 |
220315 |
1775 |
1784 |
1706 |
1724 |
-59 |
9,206 |
44,100 |
-977 |
Hover/Click |
|
Jul22 |
220315 |
1803 |
1803 |
1726 |
1744 |
-59 |
4,392 |
40,469 |
-30 |
Hover/Click |
|
Sep22 |
220315 |
1790 |
1793 |
1726 |
1743 |
-52 |
2,486 |
46,792 |
+708 |
Hover/Click |
|
Dec22 |
220315 |
1782 |
1783 |
1726 |
1742 |
-44 |
2,030 |
62,620 |
+239 |
Hover/Click |
|
Mar23 |
220315 |
1769 |
1769 |
1720 |
1735 |
-37 |
1,337 |
39,891 |
-171 |
Hover/Click |
|
May23 |
220315 |
1766 |
1766 |
1720 |
1734 |
-36 |
312 |
10,943 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
21,234 |
268,195 |
-738 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220315 |
524.00 |
525.00 |
518.00 |
522.70 |
-7.10 |
5,039 |
32,263 |
-541 |
Hover/Click |
|
Aug22 |
220315 |
515.00 |
515.00 |
508.90 |
512.90 |
-7.10 |
2,665 |
13,636 |
-231 |
Hover/Click |
|
Oct22 |
220315 |
508.10 |
509.30 |
501.60 |
505.10 |
-8.40 |
1,332 |
12,183 |
+511 |
Hover/Click |
|
Dec22 |
220315 |
505.10 |
508.50 |
501.10 |
503.70 |
-7.80 |
883 |
5,157 |
+303 |
Hover/Click |
|
Mar23 |
220315 |
504.10 |
504.10 |
498.20 |
500.60 |
-6.50 |
102 |
3,352 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
10,348 |
69,236 |
+237 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220315 |
118.77 |
119.76 |
117.05 |
118.60 |
-0.17 |
18,291 |
98,488 |
-1,057 |
Hover/Click |
|
Jul22 |
220315 |
115.12 |
116.05 |
113.61 |
115.06 |
-0.06 |
8,954 |
47,510 |
-658 |
Hover/Click |
|
Oct22 |
220315 |
106.06 |
106.06 |
106.06 |
106.06 |
-0.25 |
1 |
31 |
+0 |
Hover/Click |
|
Dec22 |
220315 |
102.00 |
102.50 |
100.85 |
101.75 |
-0.47 |
4,334 |
60,903 |
+1,009 |
Hover/Click |
|
Mar23 |
220315 |
98.20 |
98.75 |
97.40 |
98.33 |
-0.37 |
198 |
7,917 |
+3 |
Hover/Click |
|
May23 |
220315 |
95.64 |
96.13 |
95.64 |
95.85 |
-0.28 |
113 |
1,447 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
32,402 |
225,831 |
-624 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220315 |
1420.0 |
1420.0 |
1420.0 |
1420.0 |
+10.0 |
23 |
31 |
-19 |
|
|
May22 |
220315 |
1103.6 |
1160.4 |
1076.6 |
1160.4 |
+57.0 |
245 |
1,557 |
-14 |
|
|
Jul22 |
220315 |
943.5 |
1013.7 |
943.5 |
1013.7 |
+57.0 |
71 |
610 |
+25 |
|
|
Sep22 |
220315 |
895.0 |
945.0 |
895.0 |
945.0 |
+50.0 |
12 |
150 |
-1 |
|
|
Nov22 |
220315 |
885.0 |
885.0 |
885.0 |
885.0 |
+50.0 |
6 |
70 |
+3 |
|
|
Jan23 |
220315 |
875.9 |
875.9 |
875.9 |
875.9 |
+50.0 |
|
|
|
|
|
Mar23 |
220315 |
865.9 |
865.9 |
865.9 |
865.9 |
+50.0 |
|
|
|
|
| Total Volume and Open Interest |
357 |
2,418 |
-6 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr22 |
220315 |
102.28 |
102.58 |
93.53 |
96.44 |
-6.57 |
368,194 |
167,353 |
-18,320 |
Hover/Click |
|
May22 |
220315 |
100.55 |
100.92 |
92.20 |
94.79 |
-6.39 |
166,353 |
261,386 |
+11,087 |
Hover/Click |
|
Jun22 |
220315 |
98.03 |
98.39 |
90.37 |
92.83 |
-5.61 |
120,907 |
184,856 |
-1,500 |
Hover/Click |
|
Jul22 |
220315 |
95.70 |
95.94 |
88.53 |
90.87 |
-4.97 |
54,173 |
93,288 |
+2,353 |
Hover/Click |
|
Aug22 |
220315 |
93.51 |
93.51 |
86.81 |
88.95 |
-4.44 |
30,938 |
53,920 |
-561 |
Hover/Click |
|
Sep22 |
220315 |
91.24 |
91.25 |
85.31 |
87.35 |
-3.83 |
35,740 |
83,966 |
-2,405 |
Hover/Click |
|
Oct22 |
220315 |
89.41 |
89.41 |
84.10 |
86.10 |
-3.31 |
9,450 |
63,360 |
+1,209 |
Hover/Click |
|
Nov22 |
220315 |
88.18 |
88.18 |
83.05 |
85.07 |
-2.93 |
7,092 |
55,269 |
+352 |
Hover/Click |
|
Dec22 |
220315 |
86.94 |
86.98 |
82.09 |
84.13 |
-2.63 |
57,965 |
241,222 |
-506 |
Hover/Click |
|
Jan23 |
220315 |
83.95 |
84.15 |
81.18 |
83.24 |
-2.37 |
4,376 |
48,722 |
-987 |
Hover/Click |
|
Feb23 |
220315 |
83.60 |
83.65 |
80.72 |
82.39 |
-2.16 |
1,998 |
38,897 |
+168 |
Hover/Click |
|
Mar23 |
220315 |
82.00 |
82.28 |
79.92 |
81.58 |
-2.01 |
4,995 |
42,452 |
-110 |
Hover/Click |
|
Apr23 |
220315 |
80.84 |
80.85 |
79.45 |
80.85 |
-1.86 |
980 |
26,793 |
+28 |
Hover/Click |
|
May23 |
220315 |
79.28 |
80.15 |
78.67 |
80.15 |
-1.73 |
964 |
24,212 |
+53 |
Hover/Click |
|
Jun23 |
220315 |
80.96 |
81.06 |
77.56 |
79.51 |
-1.60 |
19,519 |
110,891 |
+1,598 |
Hover/Click |
|
Jul23 |
220315 |
78.86 |
78.86 |
77.60 |
78.86 |
-1.50 |
345 |
20,185 |
-57 |
Hover/Click |
| Total Volume and Open Interest |
920,851 |
1,875,698 |
-4,856 |
|
| e-miNY Crude Oil(NYM) |
|
Apr22 |
220315 |
102.175 |
102.550 |
93.525 |
96.450 |
-6.550 |
42,244 |
3,532 |
+237 |
|
|
May22 |
220315 |
100.475 |
100.850 |
92.225 |
94.800 |
-6.375 |
2,012 |
936 |
+264 |
|
|
Jun22 |
220315 |
98.200 |
98.250 |
90.625 |
92.825 |
-5.625 |
183 |
697 |
-10 |
|
|
Jul22 |
220315 |
92.550 |
93.000 |
89.400 |
90.875 |
-4.975 |
49 |
112 |
-4 |
|
|
Aug22 |
220315 |
89.000 |
89.750 |
87.000 |
88.950 |
-4.450 |
38 |
73 |
+22 |
|
|
Sep22 |
220315 |
88.800 |
88.800 |
86.400 |
87.350 |
-3.825 |
33 |
43 |
-25 |
|
|
Oct22 |
220315 |
87.000 |
87.000 |
85.200 |
86.100 |
-3.300 |
3 |
38 |
-2 |
|
|
Nov22 |
220315 |
85.075 |
85.075 |
84.200 |
85.075 |
-2.925 |
0 |
25 |
+0 |
|
|
Dec22 |
220315 |
84.550 |
85.050 |
82.200 |
84.125 |
-2.625 |
13 |
231 |
-3 |
|
|
Jan23 |
220315 |
83.250 |
83.250 |
83.250 |
83.250 |
-2.350 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
44,578 |
5,815 |
+476 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr22 |
220315 |
322.86 |
326.00 |
293.30 |
302.97 |
-24.66 |
41,128 |
44,625 |
-1,737 |
Hover/Click |
|
May22 |
220315 |
312.52 |
313.07 |
286.35 |
294.58 |
-20.58 |
33,939 |
56,615 |
+3,821 |
Hover/Click |
|
Jun22 |
220315 |
301.52 |
301.53 |
281.28 |
289.02 |
-16.62 |
20,017 |
36,417 |
+921 |
Hover/Click |
|
Jul22 |
220315 |
292.58 |
293.25 |
277.91 |
284.99 |
-14.35 |
9,703 |
15,759 |
+7 |
Hover/Click |
|
Aug22 |
220315 |
287.34 |
287.34 |
274.33 |
281.28 |
-12.72 |
7,223 |
10,728 |
-48 |
Hover/Click |
|
Sep22 |
220315 |
275.32 |
281.37 |
271.42 |
278.19 |
-11.46 |
6,935 |
13,592 |
-361 |
Hover/Click |
|
Oct22 |
220315 |
273.87 |
278.88 |
269.10 |
275.58 |
-9.80 |
3,423 |
9,150 |
-143 |
Hover/Click |
|
Nov22 |
220315 |
269.99 |
275.80 |
266.70 |
273.05 |
-7.98 |
2,174 |
8,296 |
-107 |
Hover/Click |
|
Dec22 |
220315 |
272.44 |
273.88 |
263.90 |
270.56 |
-6.39 |
5,041 |
17,960 |
-787 |
Hover/Click |
|
Jan23 |
220315 |
267.85 |
271.22 |
261.90 |
268.39 |
-5.34 |
280 |
5,746 |
-63 |
Hover/Click |
|
Feb23 |
220315 |
265.50 |
268.69 |
261.84 |
266.18 |
-4.91 |
188 |
2,596 |
-10 |
Hover/Click |
|
Mar23 |
220315 |
262.88 |
266.22 |
260.58 |
263.55 |
-4.66 |
332 |
2,872 |
+56 |
Hover/Click |
|
Apr23 |
220315 |
260.00 |
261.03 |
256.30 |
260.60 |
-4.41 |
48 |
1,964 |
+0 |
Hover/Click |
|
May23 |
220315 |
258.00 |
258.40 |
254.30 |
258.34 |
-4.02 |
38 |
483 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
131,173 |
242,035 |
+1,511 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr22 |
220315 |
314.96 |
316.14 |
288.61 |
299.81 |
-17.08 |
51,272 |
66,020 |
-7,346 |
Hover/Click |
|
May22 |
220315 |
312.19 |
312.53 |
286.33 |
296.57 |
-16.82 |
48,000 |
86,688 |
-958 |
Hover/Click |
|
Jun22 |
220315 |
301.83 |
301.83 |
281.05 |
289.50 |
-15.57 |
26,849 |
33,893 |
-838 |
Hover/Click |
|
Jul22 |
220315 |
292.49 |
292.49 |
275.60 |
282.73 |
-13.57 |
13,463 |
25,745 |
+18 |
Hover/Click |
|
Aug22 |
220315 |
280.96 |
280.96 |
268.93 |
275.91 |
-11.48 |
9,446 |
13,334 |
+643 |
Hover/Click |
|
Sep22 |
220315 |
272.55 |
272.55 |
262.10 |
268.80 |
-9.73 |
7,865 |
17,937 |
-51 |
Hover/Click |
|
Oct22 |
220315 |
252.99 |
255.91 |
247.10 |
252.53 |
-9.39 |
5,411 |
9,892 |
+265 |
Hover/Click |
|
Nov22 |
220315 |
246.20 |
248.77 |
240.50 |
245.90 |
-8.00 |
4,614 |
7,996 |
-215 |
Hover/Click |
|
Dec22 |
220315 |
245.70 |
245.70 |
234.78 |
240.85 |
-7.05 |
5,040 |
23,492 |
-549 |
Hover/Click |
|
Jan23 |
220315 |
236.00 |
240.10 |
232.90 |
237.53 |
-6.28 |
873 |
4,253 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
173,956 |
294,875 |
-9,322 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr22 |
220315 |
299.81 |
299.81 |
299.81 |
299.81 |
-17.08 |
0 |
3 |
+0 |
|
|
May22 |
220315 |
296.57 |
296.57 |
296.57 |
296.57 |
-16.82 |
|
|
|
|
|
Jun22 |
220315 |
289.50 |
289.50 |
289.50 |
289.50 |
-15.57 |
|
|
|
|
|
Jul22 |
220315 |
282.73 |
282.73 |
282.73 |
282.73 |
-13.57 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr22 |
220315 |
4.679 |
4.682 |
4.459 |
4.568 |
-0.090 |
84,506 |
85,857 |
-8,284 |
Hover/Click |
|
May22 |
220315 |
4.722 |
4.722 |
4.509 |
4.617 |
-0.085 |
51,221 |
203,580 |
-100 |
Hover/Click |
|
Jun22 |
220315 |
4.764 |
4.769 |
4.562 |
4.670 |
-0.082 |
15,852 |
70,384 |
+1,456 |
Hover/Click |
|
Jul22 |
220315 |
4.821 |
4.824 |
4.620 |
4.727 |
-0.082 |
16,797 |
87,158 |
+2,290 |
Hover/Click |
|
Aug22 |
220315 |
4.829 |
4.832 |
4.634 |
4.737 |
-0.082 |
9,449 |
42,420 |
-119 |
Hover/Click |
|
Sep22 |
220315 |
4.814 |
4.814 |
4.618 |
4.720 |
-0.083 |
10,241 |
73,258 |
+2,111 |
Hover/Click |
|
Oct22 |
220315 |
4.818 |
4.832 |
4.634 |
4.736 |
-0.083 |
12,995 |
80,606 |
-467 |
Hover/Click |
|
Nov22 |
220315 |
4.914 |
4.914 |
4.719 |
4.813 |
-0.084 |
2,504 |
43,744 |
+339 |
Hover/Click |
|
Dec22 |
220315 |
5.052 |
5.052 |
4.872 |
4.964 |
-0.084 |
2,584 |
44,659 |
-90 |
Hover/Click |
|
Jan23 |
220315 |
5.148 |
5.154 |
4.971 |
5.059 |
-0.087 |
9,887 |
58,506 |
-1,990 |
Hover/Click |
|
Feb23 |
220315 |
4.931 |
4.951 |
4.811 |
4.887 |
-0.081 |
2,016 |
19,560 |
-71 |
Hover/Click |
|
Mar23 |
220315 |
4.494 |
4.512 |
4.383 |
4.442 |
-0.054 |
5,495 |
37,547 |
+3 |
Hover/Click |
|
Apr23 |
220315 |
3.587 |
3.602 |
3.548 |
3.560 |
-0.039 |
6,003 |
43,247 |
+873 |
Hover/Click |
|
May23 |
220315 |
3.490 |
3.490 |
3.469 |
3.472 |
-0.041 |
2,084 |
24,311 |
+55 |
Hover/Click |
|
Jun23 |
220315 |
3.520 |
3.530 |
3.511 |
3.514 |
-0.041 |
1,127 |
14,259 |
-131 |
Hover/Click |
|
Jul23 |
220315 |
3.582 |
3.582 |
3.557 |
3.562 |
-0.041 |
1,164 |
11,250 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
254,442 |
1,087,372 |
+87 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220315 |
105.34 |
105.71 |
97.44 |
99.91 |
-6.99 |
287,385 |
258,950 |
-32,118 |
Hover/Click |
|
Jun22 |
220315 |
102.07 |
102.44 |
94.75 |
97.58 |
-5.82 |
236,813 |
393,683 |
+19,619 |
Hover/Click |
|
Jul22 |
220315 |
99.62 |
99.72 |
92.59 |
95.64 |
-4.94 |
91,348 |
216,217 |
+3,640 |
Hover/Click |
|
Aug22 |
220315 |
97.32 |
97.46 |
90.90 |
94.00 |
-4.21 |
51,301 |
92,745 |
+633 |
Hover/Click |
|
Sep22 |
220315 |
95.50 |
95.62 |
89.60 |
92.66 |
-3.64 |
49,600 |
114,281 |
+293 |
Hover/Click |
|
Oct22 |
220315 |
93.85 |
93.90 |
88.49 |
91.50 |
-3.17 |
31,350 |
57,231 |
-104 |
Hover/Click |
|
Nov22 |
220315 |
92.51 |
92.51 |
87.50 |
90.45 |
-2.82 |
24,573 |
57,354 |
+107 |
Hover/Click |
|
Dec22 |
220315 |
91.27 |
91.35 |
86.58 |
89.46 |
-2.50 |
80,400 |
202,884 |
-772 |
Hover/Click |
|
Jan23 |
220315 |
89.04 |
89.62 |
85.83 |
88.54 |
-2.22 |
7,711 |
35,622 |
+471 |
Hover/Click |
|
Feb23 |
220315 |
86.59 |
88.12 |
86.11 |
87.68 |
-2.02 |
4,518 |
42,400 |
+401 |
Hover/Click |
|
Mar23 |
220315 |
86.96 |
86.96 |
86.96 |
86.96 |
-1.89 |
6,495 |
30,162 |
+55 |
Hover/Click |
|
Apr23 |
220315 |
86.34 |
86.34 |
86.34 |
86.34 |
-1.77 |
1,460 |
14,742 |
+197 |
Hover/Click |
|
May23 |
220315 |
83.61 |
85.77 |
82.53 |
85.77 |
-1.65 |
251 |
17,133 |
+113 |
Hover/Click |
|
Jun23 |
220315 |
86.05 |
86.12 |
82.59 |
85.20 |
-1.55 |
16,690 |
87,910 |
+379 |
Hover/Click |
| Total Volume and Open Interest |
923,442 |
1,937,001 |
-8,532 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220315 |
963.00 |
963.00 |
864.50 |
904.00 |
-60.00 |
68,059 |
102,770 |
-7,732 |
Hover/Click |
|
May22 |
220315 |
927.25 |
927.25 |
843.75 |
880.75 |
-47.25 |
55,605 |
108,604 |
+3,944 |
Hover/Click |
|
Jun22 |
220315 |
892.25 |
892.25 |
826.75 |
858.50 |
-37.75 |
53,656 |
61,389 |
-399 |
Hover/Click |
|
Jul22 |
220315 |
860.75 |
860.75 |
812.25 |
842.00 |
-30.25 |
17,405 |
37,004 |
-1,367 |
Hover/Click |
|
Aug22 |
220315 |
845.00 |
845.00 |
801.00 |
829.75 |
-26.25 |
10,918 |
24,023 |
+103 |
Hover/Click |
|
Sep22 |
220315 |
834.00 |
834.00 |
792.50 |
822.25 |
-23.00 |
8,520 |
27,063 |
+340 |
Hover/Click |
|
Oct22 |
220315 |
824.25 |
824.25 |
786.75 |
815.75 |
-18.50 |
4,113 |
23,323 |
+224 |
Hover/Click |
|
Nov22 |
220315 |
809.25 |
809.25 |
774.75 |
804.25 |
-12.75 |
2,895 |
13,847 |
+184 |
Hover/Click |
|
Dec22 |
220315 |
798.25 |
798.25 |
762.50 |
792.50 |
-9.50 |
11,766 |
58,498 |
-90 |
Hover/Click |
| Total Volume and Open Interest |
236,065 |
522,766 |
-5,060 |
|
| Ethanol(CBOT) |
|
Apr22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220315 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220315 |
101.47 |
101.53 |
93.55 |
96.44 |
-6.57 |
32,424 |
34,158 |
-4,335 |
Hover/Click |
|
May22 |
220315 |
99.73 |
99.87 |
92.29 |
94.79 |
-6.39 |
51,098 |
63,452 |
+5,805 |
Hover/Click |
|
Jun22 |
220315 |
96.23 |
96.26 |
90.46 |
92.83 |
-5.61 |
38,129 |
78,511 |
-1,622 |
Hover/Click |
|
Jul22 |
220315 |
95.16 |
95.16 |
88.90 |
90.87 |
-4.97 |
12,706 |
26,246 |
+955 |
Hover/Click |
|
Aug22 |
220315 |
89.24 |
89.80 |
87.04 |
88.95 |
-4.44 |
7,839 |
18,598 |
-122 |
Hover/Click |
|
Sep22 |
220315 |
87.92 |
88.05 |
85.51 |
87.35 |
-3.83 |
9,670 |
42,170 |
+304 |
Hover/Click |
|
Oct22 |
220315 |
84.35 |
86.78 |
84.28 |
86.10 |
-3.31 |
3,047 |
11,405 |
+398 |
Hover/Click |
|
Nov22 |
220315 |
83.25 |
86.01 |
83.20 |
85.07 |
-2.93 |
2,145 |
11,144 |
+305 |
Hover/Click |
|
Dec22 |
220315 |
84.96 |
84.96 |
82.25 |
84.13 |
-2.63 |
14,067 |
103,728 |
-235 |
Hover/Click |
|
Jan23 |
220315 |
83.24 |
83.24 |
83.24 |
83.24 |
-2.37 |
1,006 |
5,740 |
+10 |
Hover/Click |
|
Feb23 |
220315 |
82.39 |
82.39 |
82.39 |
82.39 |
-2.16 |
145 |
3,103 |
-10 |
Hover/Click |
|
Mar23 |
220315 |
81.58 |
81.58 |
81.58 |
81.58 |
-2.01 |
409 |
8,321 |
+118 |
Hover/Click |
|
Apr23 |
220315 |
80.85 |
80.85 |
80.85 |
80.85 |
-1.86 |
16 |
3,690 |
-1 |
Hover/Click |
|
May23 |
220315 |
80.15 |
80.15 |
80.15 |
80.15 |
-1.73 |
56 |
2,069 |
+0 |
Hover/Click |
|
Jun23 |
220315 |
78.63 |
79.71 |
78.63 |
79.51 |
-1.60 |
3,080 |
26,620 |
+717 |
Hover/Click |
|
Jul23 |
220315 |
78.86 |
78.86 |
78.86 |
78.86 |
-1.50 |
37 |
266 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
181,202 |
526,676 |
+3,392 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220315 |
99.085 |
99.180 |
98.600 |
99.065 |
+0.040 |
29,428 |
48,229 |
+6,852 |
Hover/Click |
|
Sep22 |
220315 |
98.825 |
98.885 |
98.540 |
98.885 |
+0.060 |
122 |
482 |
+9 |
Hover/Click |
|
Dec22 |
220315 |
98.555 |
98.555 |
98.555 |
98.555 |
+0.130 |
1 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
43,200 |
64,126 |
-910 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220314 |
72.92 |
72.99 |
72.28 |
72.36 |
-0.60 |
99,011 |
77,670 |
-26,201 |
Hover/Click |
|
Jun22 |
220315 |
71.99 |
72.38 |
71.74 |
72.00 |
-0.04 |
76,334 |
118,184 |
+6,188 |
Hover/Click |
|
Sep22 |
220315 |
71.95 |
72.49 |
71.92 |
72.13 |
-0.04 |
4 |
282 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
92,486 |
191,749 |
+1,164 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220314 |
130.36 |
130.78 |
130.11 |
130.49 |
+0.10 |
165,972 |
78,717 |
-50,496 |
Hover/Click |
|
Jun22 |
220315 |
129.95 |
130.83 |
129.94 |
130.26 |
+0.15 |
100,471 |
183,869 |
+8,053 |
Hover/Click |
|
Sep22 |
220315 |
129.99 |
130.70 |
129.93 |
130.17 |
+0.15 |
691 |
1,343 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
121,741 |
257,064 |
-2,239 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220315 |
78.01 |
78.04 |
77.70 |
78.01 |
+0.04 |
30,168 |
37,002 |
-16,117 |
Hover/Click |
|
Jun22 |
220315 |
78.01 |
78.37 |
77.70 |
78.25 |
+0.27 |
92,909 |
103,040 |
+13,956 |
Hover/Click |
|
Sep22 |
220315 |
77.83 |
78.33 |
77.70 |
78.24 |
+0.27 |
106 |
2,085 |
+8 |
Hover/Click |
|
Dec22 |
220315 |
77.90 |
78.28 |
77.75 |
78.20 |
+0.27 |
203 |
4,154 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
123,527 |
147,897 |
-2,021 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220314 |
85.21 |
85.23 |
84.71 |
84.76 |
-0.46 |
153,687 |
55,681 |
-41,457 |
Hover/Click |
|
Jun22 |
220315 |
84.78 |
85.14 |
84.61 |
84.70 |
-0.16 |
134,898 |
197,421 |
+25,770 |
Hover/Click |
|
Sep22 |
220315 |
85.10 |
85.48 |
84.98 |
85.06 |
-0.16 |
211 |
744 |
+151 |
Hover/Click |
| Total Volume and Open Interest |
161,367 |
242,704 |
+12,705 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220314 |
106.96 |
107.29 |
106.80 |
106.98 |
+0.02 |
43,139 |
20,864 |
-7,819 |
Hover/Click |
|
Jun22 |
220315 |
106.93 |
107.09 |
106.42 |
106.55 |
-0.46 |
26,052 |
40,685 |
+3,485 |
Hover/Click |
|
Sep22 |
220315 |
107.52 |
107.63 |
107.09 |
107.15 |
-0.46 |
9 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,047 |
58,280 |
+59 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220314 |
109.15 |
109.90 |
109.01 |
109.61 |
+0.54 |
461,359 |
201,568 |
-147,569 |
Hover/Click |
|
Jun22 |
220315 |
109.81 |
110.57 |
109.64 |
109.78 |
-0.18 |
326,503 |
637,680 |
+96,801 |
Hover/Click |
|
Sep22 |
220315 |
110.30 |
111.12 |
110.23 |
110.34 |
-0.18 |
1,072 |
6,773 |
+535 |
Hover/Click |
| Total Volume and Open Interest |
480,406 |
791,453 |
+28,786 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220314 |
477.63 |
479.50 |
476.75 |
478.75 |
+1.50 |
61,810 |
70,745 |
-14,923 |
Hover/Click |
|
Jun22 |
220315 |
470.63 |
472.50 |
469.88 |
472.13 |
+1.88 |
48,517 |
102,787 |
+6,784 |
Hover/Click |
| Total Volume and Open Interest |
48,531 |
102,808 |
-63,951 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr22 |
220315 |
196.95 |
197.00 |
192.55 |
192.95 |
-0.80 |
8,467 |
65,824 |
+193 |
|
|
May22 |
220315 |
192.95 |
193.90 |
191.25 |
191.60 |
-0.75 |
66 |
397 |
+17 |
|
|
Jun22 |
220315 |
190.40 |
192.05 |
189.45 |
189.75 |
-0.80 |
215 |
1,948 |
-209 |
Hover/Click |
|
Jul22 |
220315 |
188.20 |
189.85 |
188.10 |
188.20 |
-0.80 |
|
|
|
|
| Total Volume and Open Interest |
8,748 |
68,169 |
+1 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220315 |
151~080 |
151~180 |
150~040 |
150~040 |
-0~190 |
95 |
2,594 |
-217 |
Hover/Click |
|
Jun22 |
220315 |
152~170 |
153~130 |
151~280 |
152~010 |
-0~150 |
253,775 |
1,117,453 |
-1,644 |
Hover/Click |
|
Sep22 |
220315 |
151~140 |
151~140 |
151~140 |
151~140 |
-0~150 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
253,870 |
1,120,049 |
-1,861 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220315 |
124~300 |
125~165 |
124~235 |
124~260 |
-0~045 |
1,262 |
8,091 |
-683 |
Hover/Click |
|
Jun22 |
220315 |
124~275 |
125~120 |
124~180 |
124~210 |
-0~050 |
1,334,091 |
3,553,005 |
-18,989 |
Hover/Click |
|
Sep22 |
220315 |
124~280 |
125~035 |
124~155 |
124~155 |
-0~050 |
26 |
37 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,335,379 |
3,561,133 |
-19,662 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220315 |
116~242 |
117~040 |
116~200 |
116~224 |
-0~034 |
1,776 |
8,706 |
-1,120 |
Hover/Click |
|
Jun22 |
220315 |
116~142 |
116~244 |
116~070 |
116~102 |
-0~036 |
796,069 |
3,788,249 |
-19,294 |
Hover/Click |
|
Sep22 |
220315 |
116~100 |
116~100 |
116~100 |
116~100 |
-0~036 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
797,845 |
3,796,955 |
-20,414 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220315 |
107~095 |
107~114 |
107~056 |
107~075 |
unch |
623 |
20,882 |
-337 |
Hover/Click |
|
Jun22 |
220315 |
106~237 |
106~285 |
106~215 |
106~241 |
-0~003 |
402,782 |
2,098,925 |
+10,502 |
Hover/Click |
|
Sep22 |
220315 |
106~176 |
106~176 |
106~176 |
106~176 |
-0~003 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
403,405 |
2,119,809 |
+10,165 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220315 |
98.505 |
98.555 |
98.470 |
98.515 |
+0.015 |
172,743 |
1,031,719 |
+11,713 |
|
|
Sep22 |
220315 |
98.205 |
98.265 |
98.175 |
98.205 |
unch |
152,418 |
948,945 |
+26,928 |
|
|
Dec22 |
220315 |
97.845 |
97.930 |
97.815 |
97.860 |
+0.005 |
219,260 |
1,298,292 |
+21,383 |
|
|
Mar23 |
220315 |
97.615 |
97.710 |
97.580 |
97.630 |
unch |
183,311 |
890,936 |
+7,643 |
|
|
Jun23 |
220315 |
97.425 |
97.525 |
97.385 |
97.435 |
-0.005 |
155,301 |
960,468 |
+14,028 |
|
|
Sep23 |
220315 |
97.385 |
97.490 |
97.350 |
97.385 |
-0.020 |
101,881 |
785,465 |
+3,298 |
|
|
Dec23 |
220315 |
97.440 |
97.530 |
97.400 |
97.425 |
-0.025 |
134,861 |
1,368,013 |
+9,137 |
|
|
Mar24 |
220315 |
97.535 |
97.625 |
97.500 |
97.515 |
-0.030 |
119,916 |
518,245 |
-14,151 |
|
|
Jun24 |
220315 |
97.615 |
97.695 |
97.575 |
97.590 |
-0.030 |
71,695 |
453,763 |
+7,327 |
|
|
Sep24 |
220315 |
97.650 |
97.725 |
97.605 |
97.620 |
-0.030 |
57,555 |
401,570 |
+2,977 |
|
|
Dec24 |
220315 |
97.650 |
97.720 |
97.605 |
97.620 |
-0.030 |
90,598 |
669,121 |
+15,499 |
|
|
Mar25 |
220315 |
97.690 |
97.760 |
97.650 |
97.660 |
-0.030 |
75,669 |
256,883 |
-43,927 |
|
|
Jun25 |
220315 |
97.715 |
97.785 |
97.680 |
97.690 |
-0.025 |
30,900 |
159,941 |
+3,427 |
|
|
Sep25 |
220315 |
97.730 |
97.795 |
97.695 |
97.700 |
-0.025 |
27,736 |
126,556 |
+1,859 |
|
|
Dec25 |
220315 |
97.730 |
97.795 |
97.695 |
97.700 |
-0.025 |
23,303 |
144,579 |
-599 |
|
|
Mar26 |
220315 |
97.740 |
97.805 |
97.705 |
97.710 |
-0.025 |
23,039 |
76,940 |
+1,121 |
|
|
Jun26 |
220315 |
97.735 |
97.800 |
97.700 |
97.705 |
-0.025 |
15,100 |
70,695 |
+605 |
|
|
Sep26 |
220315 |
97.725 |
97.790 |
97.690 |
97.695 |
-0.025 |
16,552 |
66,597 |
-774 |
|
| Total Volume and Open Interest |
1,970,274 |
11,424,706 |
+84,805 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220315 |
176~13 |
176~22 |
174~09 |
174~09 |
-1~00 |
234 |
4,907 |
-3,399 |
|
|
Jun22 |
220315 |
176~31 |
178~14 |
175~24 |
175~26 |
-1~02 |
129,307 |
1,248,924 |
+6,322 |
|
|
Sep22 |
220315 |
175~26 |
175~26 |
175~26 |
175~26 |
-1~02 |
|
|
|
|
| Total Volume and Open Interest |
129,541 |
1,253,831 |
+2,923 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220315 |
139~080 |
139~105 |
138~080 |
138~105 |
-0~080 |
1,927 |
7,477 |
-206 |
|
|
Jun22 |
220315 |
137~260 |
138~160 |
137~120 |
137~150 |
-0~080 |
237,063 |
1,283,841 |
+1,129 |
|
|
Sep22 |
220315 |
137~150 |
137~150 |
137~150 |
137~150 |
-0~080 |
|
|
|
|
| Total Volume and Open Interest |
238,990 |
1,291,318 |
+923 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar22 |
220315 |
99.785 |
99.790 |
99.783 |
99.785 |
unch |
9,151 |
151,913 |
-380 |
|
|
Apr22 |
220315 |
99.640 |
99.650 |
99.630 |
99.640 |
+0.005 |
68,032 |
484,032 |
-12,032 |
|
|
May22 |
220315 |
99.295 |
99.325 |
99.285 |
99.300 |
+0.010 |
47,526 |
290,920 |
+2,271 |
|
|
Jun22 |
220315 |
99.090 |
99.125 |
99.070 |
99.095 |
+0.010 |
12,810 |
78,083 |
+622 |
|
|
Jul22 |
220315 |
98.920 |
98.955 |
98.885 |
98.925 |
+0.015 |
54,530 |
203,913 |
+9,346 |
|
|
Aug22 |
220315 |
98.735 |
98.770 |
98.695 |
98.730 |
+0.010 |
32,699 |
219,675 |
+9,631 |
|
| Total Volume and Open Interest |
305,021 |
1,991,545 |
+9,630 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220315 |
150.12 |
150.15 |
149.95 |
150.12 |
-0.01 |
2,284 |
15,361 |
+6,334 |
Hover/Click |
|
Sep22 |
220315 |
150.12 |
150.12 |
150.12 |
150.12 |
-0.01 |
|
|
|
Hover/Click |
|
Dec22 |
220315 |
150.12 |
150.12 |
150.12 |
150.12 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,755 |
15,361 |
-2,446 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220315 |
190.78 |
192.76 |
190.04 |
191.66 |
+1.12 |
72,147 |
322,054 |
+16,812 |
|
|
Sep22 |
220315 |
211.00 |
211.00 |
210.50 |
210.50 |
+1.12 |
0 |
36 |
+0 |
|
|
Dec22 |
220315 |
210.30 |
210.30 |
210.30 |
210.30 |
+1.12 |
|
|
|
|
| Total Volume and Open Interest |
72,147 |
322,090 |
-4,701 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220315 |
161.34 |
162.05 |
160.90 |
161.97 |
+0.76 |
648,112 |
1,272,518 |
-104,771 |
Hover/Click |
|
Sep22 |
220315 |
162.85 |
162.85 |
162.82 |
162.82 |
+0.76 |
11 |
174 |
+6 |
Hover/Click |
|
Dec22 |
220315 |
160.28 |
160.28 |
160.28 |
160.28 |
+0.76 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
648,123 |
1,272,692 |
+165,082 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220315 |
130.68 |
131.14 |
130.46 |
131.11 |
+0.52 |
551,601 |
1,581,801 |
-62,806 |
Hover/Click |
|
Sep22 |
220315 |
129.81 |
129.81 |
129.81 |
129.81 |
+0.52 |
1 |
2 |
+1 |
Hover/Click |
|
Dec22 |
220315 |
129.94 |
129.94 |
129.94 |
129.94 |
+0.52 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
551,602 |
1,581,803 |
-1,214 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220315 |
111.29 |
111.50 |
111.25 |
111.47 |
+0.18 |
373,728 |
1,369,903 |
-39,241 |
|
|
Sep22 |
220315 |
111.14 |
111.14 |
111.14 |
111.14 |
+0.18 |
7 |
10 |
+0 |
|
|
Dec22 |
220315 |
111.50 |
111.50 |
111.50 |
111.50 |
+0.19 |
|
|
|
|
| Total Volume and Open Interest |
373,735 |
1,369,913 |
+31,323 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220314 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.005 |
75 |
1,178 |
+75 |
|
|
Jun22 |
220315 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.015 |
0 |
495 |
+0 |
|
|
Sep22 |
220315 |
100.135 |
100.135 |
100.135 |
100.135 |
unch |
0 |
1,388 |
+0 |
|
| Total Volume and Open Interest |
0 |
4,495 |
-75 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
120~09 |
120~09 |
119~31 |
120~08 |
+0~12 |
56 |
19,246 |
-56 |
Hover/Click |
|
Jun22 |
220315 |
121~17 |
121~31 |
121~13 |
121~26 |
+0~13 |
161,646 |
660,408 |
+2,308 |
Hover/Click |
| Total Volume and Open Interest |
161,702 |
679,656 |
+2,252 |
|
| 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 |
|
Jun22 |
220315 |
100.330 |
100.340 |
100.325 |
100.330 |
-0.005 |
79,599 |
442,966 |
+1,135 |
|
|
Sep22 |
220315 |
100.130 |
100.155 |
100.120 |
100.145 |
+0.015 |
78,498 |
419,904 |
+3,676 |
|
|
Dec22 |
220315 |
99.870 |
99.905 |
99.850 |
99.900 |
+0.035 |
116,181 |
414,239 |
-837 |
|
| Total Volume and Open Interest |
1,091,800 |
4,053,630 |
-47,408 |
|
| 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 |
220315 |
99.44 |
99.45 |
99.43 |
99.44 |
-0.01 |
11,997 |
224,796 |
+1,458 |
|
|
Sep22 |
220315 |
98.85 |
98.85 |
98.82 |
98.84 |
-0.01 |
13,687 |
164,947 |
+443 |
|
|
Dec22 |
220315 |
98.38 |
98.38 |
98.32 |
98.36 |
-0.02 |
9,345 |
165,500 |
-126 |
|
|
Mar23 |
220315 |
97.92 |
97.92 |
97.84 |
97.89 |
-0.03 |
6,032 |
111,811 |
+66 |
|
|
Jun23 |
220315 |
97.54 |
97.55 |
97.47 |
97.52 |
-0.03 |
4,989 |
70,681 |
+1,402 |
|
|
Sep23 |
220315 |
97.32 |
97.34 |
97.26 |
97.29 |
-0.03 |
3,610 |
76,861 |
+942 |
|
|
Dec23 |
220315 |
97.20 |
97.22 |
97.15 |
97.16 |
-0.04 |
4,529 |
39,608 |
+1,195 |
|
|
Mar24 |
220315 |
97.13 |
97.14 |
97.09 |
97.09 |
-0.04 |
2,759 |
18,371 |
+2,122 |
|
|
Jun24 |
220315 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.04 |
0 |
71 |
-10 |
|
| Total Volume and Open Interest |
56,948 |
872,889 |
-105,632 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
97.57 |
97.59 |
97.41 |
97.48 |
-0.07 |
487,218 |
270,795 |
-292,986 |
|
|
Jun22 |
220315 |
97.49 |
97.53 |
97.39 |
97.42 |
-0.06 |
443,974 |
946,228 |
+249,346 |
|
| Total Volume and Open Interest |
931,192 |
1,217,023 |
-43,640 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
98.15 |
98.17 |
98.11 |
98.14 |
-0.00 |
340,901 |
327,650 |
-545,464 |
|
|
Jun22 |
220315 |
97.93 |
97.94 |
97.86 |
97.90 |
-0.01 |
283,969 |
688,597 |
+201,310 |
|
| Total Volume and Open Interest |
624,870 |
1,016,247 |
-344,154 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220315 |
1953.7 |
1956.9 |
1908.1 |
1929.7 |
-31.1 |
262,088 |
319,543 |
-19,447 |
Hover/Click |
|
Jun22 |
220315 |
1958.7 |
1961.1 |
1913.5 |
1934.7 |
-30.8 |
84,983 |
242,680 |
+30,568 |
Hover/Click |
|
Aug22 |
220315 |
1964.6 |
1964.6 |
1918.0 |
1938.5 |
-30.8 |
5,675 |
30,387 |
-52 |
Hover/Click |
|
Oct22 |
220315 |
1968.6 |
1968.6 |
1922.4 |
1942.5 |
-31.1 |
2,377 |
9,965 |
+843 |
Hover/Click |
|
Dec22 |
220315 |
1974.2 |
1974.2 |
1927.2 |
1947.5 |
-31.5 |
3,064 |
20,607 |
+1,526 |
Hover/Click |
|
Feb23 |
220315 |
1953.9 |
1953.9 |
1943.6 |
1953.2 |
-31.4 |
161 |
3,244 |
+102 |
Hover/Click |
|
Apr23 |
220315 |
1974.6 |
1974.6 |
1959.1 |
1959.1 |
-31.4 |
110 |
299 |
+75 |
Hover/Click |
|
Jun23 |
220315 |
1964.1 |
1964.1 |
1964.1 |
1964.1 |
-31.4 |
2 |
346 |
+0 |
Hover/Click |
|
Aug23 |
220315 |
1967.8 |
1967.8 |
1967.8 |
1967.8 |
-31.4 |
1 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220315 |
1970.9 |
1970.9 |
1970.9 |
1970.9 |
-31.4 |
|
|
|
Hover/Click |
|
Dec23 |
220315 |
1969.6 |
1974.1 |
1969.6 |
1974.1 |
-31.4 |
0 |
338 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
360,060 |
633,725 |
+14,004 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220315 |
2488.5 |
2512.3 |
2488.5 |
2512.3 |
-12.1 |
91 |
498 |
-443 |
Hover/Click |
|
May22 |
220315 |
2526.0 |
2531.5 |
2475.0 |
2515.8 |
-14.0 |
51,553 |
126,154 |
-1,277 |
Hover/Click |
|
Jul22 |
220315 |
2528.0 |
2530.0 |
2475.5 |
2516.7 |
-13.8 |
4,904 |
23,841 |
+303 |
Hover/Click |
|
Sep22 |
220315 |
2505.5 |
2525.0 |
2480.0 |
2519.1 |
-14.9 |
1,326 |
6,664 |
+541 |
Hover/Click |
|
Dec22 |
220315 |
2532.5 |
2536.0 |
2489.0 |
2525.6 |
-16.8 |
276 |
4,923 |
+8 |
Hover/Click |
|
Mar23 |
220315 |
2536.6 |
2536.6 |
2536.6 |
2536.6 |
-17.3 |
41 |
890 |
+33 |
Hover/Click |
|
May23 |
220315 |
2544.3 |
2544.3 |
2544.3 |
2544.3 |
-17.3 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,443 |
163,907 |
-834 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220315 |
1042.1 |
1045.0 |
981.0 |
1002.5 |
-49.8 |
16,219 |
39,890 |
-1,160 |
Hover/Click |
|
Jul22 |
220315 |
1042.0 |
1042.5 |
983.4 |
1002.6 |
-48.2 |
3,186 |
24,999 |
+1,067 |
Hover/Click |
|
Oct22 |
220315 |
1037.9 |
1037.9 |
984.4 |
1002.9 |
-47.8 |
168 |
5,324 |
+71 |
Hover/Click |
|
Jan23 |
220315 |
1006.1 |
1010.5 |
995.0 |
1004.6 |
-47.7 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,593 |
70,296 |
-27 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220315 |
2407.40 |
2407.40 |
2407.40 |
2407.40 |
-4.80 |
0 |
8 |
+0 |
Hover/Click |
|
Jun22 |
220315 |
2372.50 |
2490.00 |
2350.00 |
2412.00 |
-5.60 |
1,798 |
7,102 |
-177 |
Hover/Click |
|
Sep22 |
220315 |
2401.60 |
2401.60 |
2401.60 |
2401.60 |
-3.80 |
9 |
158 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,812 |
7,281 |
-176 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220315 |
449.20 |
452.50 |
446.00 |
450.15 |
-1.10 |
970 |
1,862 |
-324 |
Hover/Click |
|
May22 |
220315 |
451.55 |
454.30 |
446.85 |
451.30 |
-1.00 |
40,583 |
115,647 |
-780 |
Hover/Click |
|
Jul22 |
220315 |
451.05 |
454.15 |
447.10 |
451.30 |
-0.85 |
5,266 |
29,977 |
+50 |
Hover/Click |
|
Sep22 |
220315 |
450.20 |
453.50 |
447.00 |
451.10 |
-0.70 |
2,624 |
20,756 |
+173 |
Hover/Click |
|
Dec22 |
220315 |
448.30 |
451.50 |
446.50 |
450.60 |
-0.50 |
1,291 |
12,621 |
+376 |
Hover/Click |
| Total Volume and Open Interest |
51,663 |
191,048 |
-489 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220315 |
32979 |
33618 |
32680 |
33532 |
+588 |
150,209 |
62,735 |
-10,206 |
Hover/Click |
|
Jun22 |
220315 |
32894 |
33514 |
32578 |
33427 |
+589 |
144,011 |
23,719 |
+11,672 |
Hover/Click |
|
Sep22 |
220315 |
32950 |
33391 |
32592 |
33341 |
+582 |
5 |
10 |
+2 |
Hover/Click |
|
Dec22 |
220315 |
33226 |
33226 |
33226 |
33226 |
+560 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
294,225 |
86,464 |
+1,468 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220315 |
4180.25 |
4271.50 |
4138.00 |
4262.00 |
+90.00 |
1,645,055 |
1,726,491 |
-386,995 |
Hover/Click |
|
Jun22 |
220315 |
4171.25 |
4263.25 |
4129.50 |
4253.75 |
+90.25 |
1,687,623 |
844,878 |
+434,827 |
Hover/Click |
|
Sep22 |
220315 |
4171.50 |
4263.25 |
4131.25 |
4254.25 |
+90.25 |
465 |
2,580 |
+72 |
Hover/Click |
|
Dec22 |
220315 |
4160.00 |
4259.00 |
4160.00 |
4259.00 |
+88.75 |
80 |
8,084 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
3,333,223 |
2,583,851 |
+47,924 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220315 |
13082.00 |
13489.00 |
12944.00 |
13451.75 |
+406.25 |
439,890 |
198,060 |
-27,235 |
Hover/Click |
|
Jun22 |
220315 |
13079.50 |
13486.50 |
12942.50 |
13449.50 |
+405.50 |
389,782 |
73,840 |
+41,219 |
Hover/Click |
|
Sep22 |
220315 |
13109.25 |
13513.25 |
12980.00 |
13480.00 |
+409.25 |
105 |
476 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
829,778 |
272,413 |
+14,053 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220315 |
2551.40 |
2586.30 |
2517.90 |
2584.20 |
+38.30 |
41,758 |
25,039 |
-22,549 |
Hover/Click |
|
Jun22 |
220315 |
2540.70 |
2579.40 |
2509.90 |
2576.90 |
+38.90 |
43,172 |
32,375 |
+26,232 |
Hover/Click |
|
Sep22 |
220315 |
2593.60 |
2593.60 |
2593.60 |
2593.60 |
+36.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
84,930 |
57,414 |
+3,683 |
|
| Volatility Index(CBOE) |
|
Mar22 |
220315 |
31.62 |
33.40 |
31.20 |
32.28 |
+0.48 |
63,115 |
33,036 |
-13,105 |
|
|
Apr22 |
220315 |
31.55 |
32.90 |
30.00 |
30.73 |
-0.99 |
91,204 |
132,407 |
+4,003 |
|
|
May22 |
220315 |
30.86 |
31.75 |
29.82 |
30.23 |
-0.77 |
24,525 |
37,477 |
+3,349 |
|
|
Jun22 |
220315 |
30.10 |
30.85 |
29.41 |
29.79 |
-0.45 |
14,491 |
28,543 |
+144 |
|
| Total Volume and Open Interest |
214,531 |
275,648 |
-5,486 |
|
| S & P 600(CME) |
|
Mar22 |
220315 |
1281.90 |
1281.90 |
1281.90 |
1281.90 |
+12.20 |
|
|
|
|
|
Jun22 |
220315 |
1282.70 |
1282.70 |
1282.70 |
1282.70 |
+12.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220315 |
1945.00 |
1971.50 |
1916.80 |
1969.10 |
+27.60 |
234,633 |
399,656 |
-89,037 |
Hover/Click |
|
Jun22 |
220315 |
1940.10 |
1967.30 |
1911.80 |
1964.70 |
+28.00 |
267,080 |
178,948 |
+111,345 |
Hover/Click |
|
Sep22 |
220315 |
1960.00 |
1963.10 |
1924.40 |
1963.10 |
+25.70 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
501,713 |
578,609 |
+22,308 |
|
| Nikkei 225(CME) |
|
Jun22 |
220315 |
25130 |
25530 |
24895 |
25435 |
+340 |
4,342 |
11,127 |
+429 |
|
|
Sep22 |
220315 |
25445 |
25465 |
24955 |
25445 |
+370 |
|
|
|
|
| Total Volume and Open Interest |
4,342 |
11,127 |
+429 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220315 |
25090 |
25265 |
24955 |
25120 |
+5 |
60,967 |
87,429 |
+13,161 |
|
|
Sep22 |
220315 |
25070 |
25070 |
25070 |
25070 |
unch |
0 |
854 |
+0 |
|
|
Dec22 |
220315 |
24870 |
24870 |
24870 |
24870 |
unch |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
61,168 |
115,686 |
-61,579 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220315 |
25060 |
25195 |
24970 |
25130 |
+80 |
661,705 |
247,506 |
+6,837 |
|
|
Sep22 |
220315 |
25035 |
25210 |
24895 |
25030 |
+30 |
10,683 |
2,530 |
+490 |
|
|
Dec22 |
220315 |
24800 |
25005 |
24725 |
24880 |
+80 |
1,303 |
3,156 |
+36 |
|
| Total Volume and Open Interest |
710,990 |
308,035 |
-269,362 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220315 |
25060 |
25200 |
24970 |
25130 |
+80 |
46,865 |
222,112 |
-6,484 |
|
|
Sep22 |
220315 |
24980 |
25130 |
24960 |
25030 |
+30 |
399 |
5,325 |
+65 |
|
|
Dec22 |
220315 |
24860 |
24880 |
24860 |
24880 |
+80 |
5 |
27,173 |
+799 |
|
| Total Volume and Open Interest |
47,292 |
289,523 |
-121,091 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220315 |
25075 |
25475 |
24840 |
25375 |
+335 |
54,048 |
40,987 |
+3,055 |
|
|
Sep22 |
220315 |
25025 |
25390 |
24820 |
25335 |
+335 |
|
|
|
|
|
Dec22 |
220315 |
25170 |
25170 |
25170 |
25170 |
+335 |
|
|
|
|
| Total Volume and Open Interest |
54,048 |
40,987 |
+3,055 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220310 |
25305 |
25305 |
25305 |
25305 |
-95 |
|
|
|
|
|
Jun22 |
220315 |
25380 |
25380 |
24960 |
25380 |
+340 |
|
|
|
|
|
Sep22 |
220315 |
25340 |
25340 |
25340 |
25340 |
+340 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220315 |
6322.0 |
6401.5 |
6204.5 |
6354.5 |
-14.0 |
100,381 |
275,083 |
-14,532 |
|
|
Apr22 |
220315 |
6312.5 |
6390.5 |
6194.5 |
6344.5 |
-13.5 |
7,411 |
776 |
+127 |
|
|
May22 |
220315 |
6246.5 |
6246.5 |
6246.5 |
6246.5 |
-18.5 |
|
|
|
|
|
Jun22 |
220315 |
6098.0 |
6220.0 |
6091.0 |
6201.0 |
-20.5 |
243 |
167 |
+14 |
|
|
Sep22 |
220315 |
6180.5 |
6180.5 |
6180.5 |
6180.5 |
-21.5 |
0 |
1 |
+0 |
|
|
Dec22 |
220315 |
6157.5 |
6157.5 |
6157.5 |
6157.5 |
-25.5 |
0 |
14,502 |
+0 |
|
| Total Volume and Open Interest |
108,035 |
290,532 |
-14,391 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
19600 |
19736 |
18237 |
18315 |
-1270 |
186,147 |
118,173 |
-895 |
|
|
Apr22 |
220315 |
19559 |
19703 |
18230 |
18300 |
-1370 |
2,991 |
6,082 |
+1,231 |
|
| Total Volume and Open Interest |
189,776 |
138,111 |
+470 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220315 |
13886.0 |
14010.0 |
13572.0 |
13916.0 |
-21.0 |
80,355 |
92,144 |
-2,101 |
|
|
Jun22 |
220315 |
13887.0 |
14030.0 |
13591.0 |
13933.0 |
-20.0 |
5,885 |
13,103 |
+3,014 |
|
|
Sep22 |
220315 |
13831.0 |
13959.0 |
13626.0 |
13915.0 |
-20.0 |
169 |
424 |
+101 |
|
| Total Volume and Open Interest |
86,409 |
105,671 |
+1,014 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220315 |
13879.0 |
14008.0 |
13571.0 |
13916.0 |
-21.0 |
73,617 |
16,882 |
-2,508 |
|
|
Jun22 |
220315 |
13920.0 |
14026.0 |
13591.0 |
13933.0 |
-20.0 |
1,960 |
1,473 |
+528 |
|
|
Sep22 |
220315 |
13915.0 |
13941.0 |
13915.0 |
13915.0 |
-20.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
75,577 |
18,364 |
-1,980 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220315 |
3733 |
3766 |
3640 |
3740 |
-5 |
1,576,865 |
4,096,559 |
-87,642 |
|
|
Jun22 |
220315 |
3654 |
3682 |
3556 |
3656 |
-4 |
527,842 |
958,265 |
+208,762 |
|
|
Sep22 |
220315 |
3650 |
3650 |
3640 |
3642 |
-4 |
0 |
16,051 |
+0 |
|
| Total Volume and Open Interest |
2,104,707 |
5,089,355 |
+121,120 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220315 |
11545 |
11723 |
11465 |
11611 |
-9 |
72,387 |
213,473 |
+2,276 |
|
|
Jun22 |
220315 |
11364 |
11541 |
11282 |
11431 |
-8 |
29,029 |
41,595 |
+21,175 |
|
|
Sep22 |
220315 |
11400 |
11400 |
11400 |
11400 |
-6 |
24 |
56 |
+18 |
|
| Total Volume and Open Interest |
101,440 |
255,124 |
+23,469 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220315 |
7159.00 |
7204.50 |
7069.50 |
7161.50 |
-31.00 |
169,299 |
568,555 |
-18,812 |
|
|
Jun22 |
220315 |
7118.50 |
7151.00 |
7017.50 |
7109.00 |
-31.50 |
58,999 |
69,656 |
+41,460 |
|
|
Sep22 |
220315 |
7068.00 |
7068.00 |
7068.00 |
7068.00 |
-31.50 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
228,303 |
638,355 |
+22,648 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220315 |
7142.0 |
7167.0 |
7061.0 |
7097.0 |
-51.0 |
71,053 |
260,243 |
-8,801 |
|
|
Jun22 |
220315 |
7113.0 |
7134.0 |
7028.0 |
7064.0 |
-52.0 |
10,622 |
11,231 |
+6,477 |
|
|
Sep22 |
220315 |
6985.0 |
6985.0 |
6985.0 |
6985.0 |
-52.0 |
|
|
|
|
| Total Volume and Open Interest |
81,689 |
271,596 |
-2,317 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220315 |
23215.00 |
23655.00 |
22920.00 |
23505.00 |
+95.00 |
35,159 |
78,577 |
-1,716 |
|
|
Jun22 |
220315 |
22705.00 |
23075.00 |
22365.00 |
22940.00 |
+97.00 |
3,289 |
9,983 |
+2,673 |
|
|
Sep22 |
220315 |
22730.00 |
22730.00 |
22730.00 |
22730.00 |
+92.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
38,448 |
88,569 |
+957 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220315 |
352.20 |
353.05 |
349.30 |
350.30 |
-3.70 |
234,403 |
244,632 |
+8,847 |
|
|
Sep22 |
220315 |
351.15 |
353.05 |
349.55 |
350.25 |
-3.90 |
242 |
5,980 |
+87 |
|
|
Dec22 |
220315 |
351.25 |
351.25 |
351.25 |
351.25 |
-3.25 |
0 |
13,111 |
+64 |
|
| Total Volume and Open Interest |
234,645 |
271,774 |
-73,527 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr22 |
220315 |
686.50 |
691.25 |
675.05 |
679.75 |
-25.95 |
231 |
1,845 |
+196 |
|
|
May22 |
220315 |
682.25 |
682.25 |
682.25 |
682.25 |
-25.95 |
|
|
|
|
|
Jun22 |
220315 |
684.75 |
684.75 |
684.75 |
684.75 |
|
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
