|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 16, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220316 |
1661.00 |
1681.25 |
1645.25 |
1649.25 |
-9.50 |
73,458 |
283,145 |
+1,779 |
Hover/Click |
|
Jul22 |
220316 |
1637.25 |
1656.25 |
1622.25 |
1626.00 |
-9.75 |
25,676 |
163,087 |
-899 |
Hover/Click |
|
Aug22 |
220316 |
1597.75 |
1614.25 |
1580.75 |
1586.25 |
-8.00 |
2,533 |
18,219 |
+363 |
Hover/Click |
|
Sep22 |
220316 |
1516.50 |
1534.75 |
1501.00 |
1508.25 |
-7.75 |
1,018 |
10,495 |
+26 |
Hover/Click |
|
Nov22 |
220316 |
1467.00 |
1485.00 |
1450.50 |
1460.25 |
-6.75 |
16,894 |
175,926 |
+78 |
Hover/Click |
|
Jan23 |
220316 |
1455.00 |
1471.25 |
1440.25 |
1448.00 |
-7.00 |
2,131 |
19,229 |
-61 |
Hover/Click |
|
Mar23 |
220316 |
1417.50 |
1427.75 |
1400.25 |
1406.25 |
-6.00 |
1,129 |
38,928 |
-161 |
Hover/Click |
|
May23 |
220316 |
1397.75 |
1412.50 |
1386.50 |
1391.75 |
-6.00 |
367 |
15,520 |
+42 |
Hover/Click |
|
Jul23 |
220316 |
1400.00 |
1405.75 |
1382.50 |
1386.75 |
-6.25 |
274 |
5,774 |
+6 |
Hover/Click |
|
Aug23 |
220316 |
1370.00 |
1370.00 |
1370.00 |
1370.00 |
-6.25 |
0 |
120 |
+0 |
Hover/Click |
|
Sep23 |
220316 |
1326.75 |
1326.75 |
1326.75 |
1326.75 |
-6.25 |
0 |
376 |
+0 |
Hover/Click |
|
Nov23 |
220316 |
1300.00 |
1310.75 |
1287.50 |
1291.75 |
-8.50 |
210 |
13,193 |
+30 |
Hover/Click |
|
Jan24 |
220316 |
1293.00 |
1293.00 |
1293.00 |
1293.00 |
-8.75 |
28 |
107 |
+17 |
Hover/Click |
|
Mar24 |
220316 |
1288.75 |
1288.75 |
1288.75 |
1288.75 |
-8.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
123,719 |
744,425 |
+1,024 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220316 |
483.30 |
489.80 |
476.10 |
478.00 |
-6.00 |
37,123 |
179,300 |
+672 |
Hover/Click |
|
Jul22 |
220316 |
468.70 |
475.30 |
462.90 |
465.70 |
-4.40 |
17,017 |
98,758 |
+677 |
Hover/Click |
|
Aug22 |
220316 |
445.50 |
459.80 |
445.50 |
451.80 |
-4.30 |
3,013 |
15,009 |
+61 |
Hover/Click |
|
Sep22 |
220316 |
445.50 |
446.20 |
435.30 |
438.60 |
-4.00 |
1,128 |
11,053 |
-46 |
Hover/Click |
|
Oct22 |
220316 |
428.30 |
434.60 |
423.60 |
427.00 |
-3.60 |
1,522 |
12,904 |
-206 |
Hover/Click |
|
Dec22 |
220316 |
426.20 |
431.80 |
420.30 |
424.20 |
-3.20 |
7,035 |
45,195 |
+356 |
Hover/Click |
|
Jan23 |
220316 |
422.50 |
423.30 |
413.50 |
416.20 |
-3.00 |
227 |
4,489 |
+17 |
Hover/Click |
|
Mar23 |
220316 |
401.40 |
406.00 |
396.70 |
397.90 |
-3.50 |
430 |
5,607 |
+172 |
Hover/Click |
|
May23 |
220316 |
397.90 |
397.90 |
388.60 |
389.30 |
-3.20 |
136 |
2,434 |
+41 |
Hover/Click |
|
Jul23 |
220316 |
391.40 |
392.20 |
384.40 |
385.30 |
-3.10 |
77 |
1,654 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
67,836 |
380,051 |
+1,759 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220316 |
73.79 |
74.98 |
73.19 |
73.55 |
-0.13 |
39,773 |
148,222 |
-2,454 |
Hover/Click |
|
Jul22 |
220316 |
69.75 |
70.77 |
69.02 |
69.57 |
-0.14 |
14,565 |
77,215 |
-380 |
Hover/Click |
|
Aug22 |
220316 |
67.47 |
68.32 |
66.53 |
67.07 |
-0.36 |
3,729 |
20,379 |
-443 |
Hover/Click |
|
Sep22 |
220316 |
65.61 |
66.22 |
64.69 |
65.27 |
-0.24 |
1,710 |
12,176 |
-245 |
Hover/Click |
|
Oct22 |
220316 |
64.00 |
64.68 |
63.22 |
63.92 |
-0.07 |
1,461 |
13,599 |
-93 |
Hover/Click |
|
Dec22 |
220316 |
63.68 |
64.21 |
62.72 |
63.51 |
-0.02 |
6,921 |
57,842 |
+688 |
Hover/Click |
|
Jan23 |
220316 |
63.53 |
63.54 |
62.16 |
62.92 |
unch |
422 |
3,080 |
-60 |
Hover/Click |
|
Mar23 |
220316 |
62.49 |
62.70 |
61.42 |
62.14 |
+0.07 |
365 |
4,293 |
+73 |
Hover/Click |
|
May23 |
220316 |
62.02 |
62.20 |
61.04 |
61.72 |
+0.13 |
226 |
2,605 |
+53 |
Hover/Click |
|
Jul23 |
220316 |
61.84 |
61.99 |
60.78 |
61.46 |
+0.13 |
195 |
2,221 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
69,482 |
347,332 |
-2,794 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220316 |
1119.3 |
1122.1 |
1100.0 |
1113.9 |
-5.8 |
9,529 |
56,658 |
-1,409 |
Hover/Click |
|
Jul22 |
220316 |
1095.0 |
1098.0 |
1077.6 |
1087.4 |
-7.4 |
4,818 |
33,463 |
+100 |
Hover/Click |
|
Nov22 |
220316 |
932.3 |
936.7 |
927.2 |
931.8 |
-3.1 |
1,861 |
45,632 |
-15 |
Hover/Click |
|
Jan23 |
220316 |
934.0 |
936.2 |
928.1 |
931.2 |
-2.6 |
303 |
7,000 |
+152 |
Hover/Click |
|
Mar23 |
220316 |
927.5 |
927.5 |
923.5 |
926.4 |
-3.1 |
0 |
156 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,513 |
143,008 |
-1,595 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220316 |
756.75 |
757.00 |
726.75 |
730.00 |
-28.00 |
104,100 |
583,656 |
-10,536 |
Hover/Click |
|
Jul22 |
220316 |
721.75 |
722.50 |
693.25 |
697.00 |
-26.25 |
48,413 |
361,176 |
+2,331 |
Hover/Click |
|
Sep22 |
220316 |
669.50 |
670.50 |
645.25 |
647.00 |
-23.25 |
13,942 |
128,069 |
+542 |
Hover/Click |
|
Dec22 |
220316 |
648.25 |
653.00 |
629.00 |
629.75 |
-21.50 |
35,882 |
337,484 |
+4,216 |
Hover/Click |
|
Mar23 |
220316 |
648.25 |
651.75 |
630.25 |
630.50 |
-19.50 |
4,944 |
34,156 |
+1,009 |
Hover/Click |
|
May23 |
220316 |
646.00 |
649.25 |
630.75 |
631.00 |
-17.00 |
474 |
7,413 |
+68 |
Hover/Click |
|
Jul23 |
220316 |
643.25 |
646.50 |
628.50 |
629.00 |
-16.00 |
608 |
15,534 |
+176 |
Hover/Click |
|
Sep23 |
220316 |
584.00 |
584.00 |
575.50 |
576.50 |
-14.75 |
52 |
1,040 |
-8 |
Hover/Click |
|
Dec23 |
220316 |
576.25 |
579.00 |
562.50 |
563.75 |
-14.50 |
588 |
28,771 |
+118 |
Hover/Click |
|
Mar24 |
220316 |
573.75 |
573.75 |
569.75 |
569.75 |
-14.00 |
5 |
350 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
209,056 |
1,499,651 |
-2,091 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220316 |
1157.25 |
1159.50 |
1069.25 |
1069.25 |
-85.00 |
38,656 |
132,584 |
-928 |
Hover/Click |
|
Jul22 |
220316 |
1127.50 |
1129.00 |
1042.50 |
1042.50 |
-85.00 |
30,460 |
93,534 |
+477 |
Hover/Click |
|
Sep22 |
220316 |
1070.00 |
1072.00 |
988.25 |
991.75 |
-80.25 |
16,191 |
44,214 |
+1,292 |
Hover/Click |
|
Dec22 |
220316 |
1015.00 |
1016.00 |
943.25 |
947.75 |
-69.50 |
12,691 |
50,214 |
+1,102 |
Hover/Click |
|
Mar23 |
220316 |
972.00 |
972.00 |
906.00 |
910.50 |
-60.75 |
1,924 |
8,219 |
+96 |
Hover/Click |
|
May23 |
220316 |
900.25 |
908.25 |
863.75 |
864.75 |
-48.25 |
779 |
1,895 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
101,317 |
338,671 |
+1,966 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220316 |
1158.00 |
1160.25 |
1072.50 |
1072.50 |
-85.00 |
15,909 |
81,625 |
-466 |
Hover/Click |
|
Jul22 |
220316 |
1145.00 |
1145.00 |
1058.50 |
1058.50 |
-85.00 |
13,757 |
48,412 |
+550 |
Hover/Click |
|
Sep22 |
220316 |
1110.75 |
1111.00 |
1030.25 |
1034.00 |
-77.50 |
5,373 |
22,800 |
+14 |
Hover/Click |
|
Dec22 |
220316 |
1081.25 |
1081.25 |
1008.00 |
1010.00 |
-71.75 |
3,453 |
21,637 |
-389 |
Hover/Click |
|
Mar23 |
220316 |
1005.25 |
1005.25 |
976.50 |
976.75 |
-61.75 |
245 |
1,200 |
-73 |
Hover/Click |
|
May23 |
220316 |
921.00 |
921.00 |
915.00 |
915.00 |
-52.50 |
69 |
550 |
+15 |
Hover/Click |
|
Jul23 |
220316 |
815.00 |
815.00 |
785.00 |
785.00 |
-40.75 |
61 |
1,901 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
38,880 |
178,964 |
-350 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220316 |
1110.25 |
1110.75 |
1050.25 |
1050.25 |
-60.00 |
3,737 |
30,813 |
-576 |
Hover/Click |
|
Jul22 |
220316 |
1094.00 |
1094.00 |
1034.25 |
1037.75 |
-56.50 |
3,331 |
14,630 |
+318 |
Hover/Click |
|
Sep22 |
220316 |
1061.75 |
1063.00 |
1006.00 |
1015.75 |
-48.75 |
1,948 |
13,270 |
-106 |
Hover/Click |
|
Dec22 |
220316 |
1052.00 |
1053.75 |
1002.00 |
1010.00 |
-43.75 |
706 |
5,713 |
-39 |
Hover/Click |
|
Mar23 |
220316 |
1040.00 |
1040.00 |
999.50 |
999.50 |
-42.75 |
21 |
122 |
-1 |
Hover/Click |
|
May23 |
220316 |
986.00 |
986.00 |
986.00 |
986.00 |
-33.25 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,745 |
64,618 |
-404 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220316 |
658.25 |
672.75 |
657.50 |
664.75 |
+3.25 |
55 |
1,758 |
+3 |
Hover/Click |
|
Jul22 |
220316 |
610.00 |
625.00 |
610.00 |
620.75 |
+10.75 |
7 |
310 |
+1 |
Hover/Click |
|
Sep22 |
220316 |
517.50 |
517.50 |
514.75 |
514.75 |
+2.75 |
6 |
366 |
+0 |
Hover/Click |
|
Dec22 |
220316 |
509.75 |
511.00 |
509.00 |
511.00 |
+2.50 |
3 |
362 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
71 |
2,813 |
+5 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220314 |
15.57 |
15.60 |
15.46 |
15.58 |
+0.07 |
16 |
52 |
-2 |
Hover/Click |
|
May22 |
220316 |
16.25 |
16.28 |
15.84 |
15.86 |
-0.32 |
346 |
7,943 |
+46 |
Hover/Click |
|
Jul22 |
220316 |
16.46 |
16.49 |
16.11 |
16.11 |
-0.32 |
54 |
471 |
+12 |
Hover/Click |
|
Sep22 |
220316 |
15.78 |
15.86 |
15.73 |
15.76 |
-0.03 |
48 |
1,331 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
448 |
9,817 |
+23 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220316 |
140.900 |
141.485 |
139.250 |
139.350 |
-1.500 |
24,466 |
58,956 |
-7,155 |
Hover/Click |
|
Jun22 |
220316 |
136.950 |
137.600 |
135.400 |
135.535 |
-1.265 |
28,330 |
123,858 |
+4,055 |
Hover/Click |
|
Aug22 |
220316 |
137.300 |
138.000 |
136.380 |
136.500 |
-0.800 |
14,417 |
65,890 |
+1,116 |
Hover/Click |
|
Oct22 |
220316 |
144.450 |
144.850 |
143.700 |
143.785 |
-0.665 |
9,770 |
40,279 |
-1,208 |
Hover/Click |
|
Dec22 |
220316 |
149.500 |
149.985 |
149.185 |
149.250 |
-0.400 |
3,244 |
18,349 |
+568 |
Hover/Click |
|
Feb23 |
220316 |
152.400 |
152.850 |
152.080 |
152.150 |
-0.400 |
1,175 |
5,475 |
+166 |
Hover/Click |
| Total Volume and Open Interest |
81,761 |
316,995 |
-2,330 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220316 |
156.850 |
157.985 |
156.500 |
157.250 |
+0.900 |
1,481 |
3,424 |
-328 |
Hover/Click |
|
Apr22 |
220316 |
163.150 |
164.785 |
162.450 |
162.630 |
+0.030 |
6,244 |
11,052 |
-962 |
Hover/Click |
|
May22 |
220316 |
167.785 |
169.250 |
167.050 |
167.285 |
-0.015 |
4,965 |
14,955 |
+300 |
Hover/Click |
|
Aug22 |
220316 |
180.100 |
181.485 |
179.850 |
180.380 |
+0.445 |
2,095 |
10,301 |
-42 |
Hover/Click |
|
Sep22 |
220316 |
183.000 |
183.850 |
182.500 |
183.000 |
+0.450 |
443 |
2,121 |
+4 |
Hover/Click |
|
Oct22 |
220316 |
185.200 |
185.500 |
183.950 |
184.450 |
+0.070 |
230 |
1,511 |
+5 |
Hover/Click |
|
Nov22 |
220316 |
185.250 |
186.000 |
184.880 |
185.350 |
+0.300 |
110 |
934 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
15,598 |
44,672 |
-1,032 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220316 |
103.580 |
104.700 |
102.030 |
102.380 |
-0.020 |
16,065 |
40,099 |
-2,180 |
Hover/Click |
|
May22 |
220316 |
111.700 |
112.500 |
110.600 |
111.000 |
+0.350 |
268 |
2,373 |
+17 |
|
|
Jun22 |
220316 |
120.980 |
122.000 |
119.900 |
120.480 |
+0.400 |
13,527 |
81,490 |
+3,100 |
Hover/Click |
|
Jul22 |
220316 |
119.800 |
121.000 |
119.000 |
119.450 |
+0.300 |
2,368 |
22,813 |
+263 |
Hover/Click |
|
Aug22 |
220316 |
118.000 |
119.080 |
117.180 |
117.480 |
-0.150 |
3,191 |
30,443 |
-95 |
Hover/Click |
|
Oct22 |
220316 |
97.830 |
98.000 |
95.500 |
95.950 |
-1.600 |
1,865 |
32,818 |
+62 |
Hover/Click |
|
Dec22 |
220316 |
87.580 |
87.950 |
85.500 |
85.800 |
-1.850 |
841 |
18,736 |
+37 |
Hover/Click |
|
Feb23 |
220316 |
89.700 |
89.900 |
87.550 |
88.230 |
-1.470 |
396 |
5,616 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
38,631 |
237,884 |
+1,292 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar22 |
220316 |
22.38 |
22.43 |
22.31 |
22.38 |
+0.01 |
60 |
5,366 |
+20 |
Hover/Click |
|
Apr22 |
220316 |
23.22 |
23.41 |
22.79 |
22.88 |
-0.53 |
256 |
5,498 |
+20 |
Hover/Click |
|
May22 |
220316 |
23.65 |
23.77 |
23.24 |
23.33 |
-0.54 |
180 |
4,003 |
+59 |
Hover/Click |
|
Jun22 |
220316 |
23.75 |
23.79 |
23.55 |
23.70 |
-0.39 |
70 |
3,262 |
-7 |
Hover/Click |
|
Jul22 |
220316 |
23.70 |
23.84 |
23.59 |
23.70 |
-0.30 |
32 |
2,590 |
+3 |
Hover/Click |
|
Aug22 |
220316 |
23.75 |
23.75 |
23.64 |
23.69 |
-0.31 |
30 |
2,381 |
+18 |
Hover/Click |
|
Sep22 |
220316 |
23.72 |
23.72 |
23.65 |
23.65 |
-0.23 |
20 |
2,260 |
+15 |
Hover/Click |
|
Oct22 |
220316 |
23.30 |
23.30 |
23.30 |
23.30 |
-0.16 |
8 |
1,700 |
+2 |
Hover/Click |
|
Nov22 |
220316 |
22.90 |
22.90 |
22.80 |
22.87 |
-0.08 |
23 |
1,580 |
+19 |
Hover/Click |
|
Dec22 |
220316 |
22.40 |
22.40 |
22.30 |
22.33 |
-0.09 |
18 |
1,553 |
+8 |
Hover/Click |
|
Jan23 |
220316 |
21.62 |
21.62 |
21.60 |
21.60 |
-0.02 |
16 |
634 |
+12 |
Hover/Click |
|
Feb23 |
220316 |
21.00 |
21.00 |
21.00 |
21.00 |
unch |
12 |
366 |
+0 |
Hover/Click |
|
Mar23 |
220316 |
20.67 |
20.67 |
20.67 |
20.67 |
unch |
7 |
338 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
751 |
32,132 |
+191 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220316 |
2471 |
2471 |
2471 |
2471 |
+10 |
0 |
2 |
-12 |
Hover/Click |
|
May22 |
220316 |
2530 |
2537 |
2511 |
2532 |
+10 |
15,281 |
74,167 |
-1,091 |
Hover/Click |
|
Jul22 |
220316 |
2561 |
2569 |
2543 |
2563 |
+10 |
7,631 |
55,413 |
+670 |
Hover/Click |
|
Sep22 |
220316 |
2568 |
2579 |
2552 |
2571 |
+10 |
2,332 |
30,091 |
+97 |
Hover/Click |
|
Dec22 |
220316 |
2575 |
2583 |
2555 |
2573 |
+9 |
1,406 |
37,577 |
+219 |
Hover/Click |
|
Mar23 |
220316 |
2556 |
2561 |
2540 |
2551 |
+7 |
472 |
29,973 |
+131 |
Hover/Click |
|
May23 |
220316 |
2545 |
2546 |
2525 |
2535 |
+4 |
194 |
9,585 |
-52 |
Hover/Click |
| Total Volume and Open Interest |
27,443 |
241,213 |
+30 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220316 |
214.30 |
218.60 |
211.30 |
218.60 |
+6.30 |
27 |
1,031 |
-16 |
Hover/Click |
|
May22 |
220316 |
211.25 |
219.30 |
210.70 |
217.50 |
+6.35 |
17,808 |
100,460 |
-822 |
Hover/Click |
|
Jul22 |
220316 |
211.35 |
219.10 |
210.50 |
217.25 |
+6.45 |
11,103 |
42,983 |
+2,145 |
Hover/Click |
|
Sep22 |
220316 |
210.75 |
218.15 |
209.55 |
216.30 |
+6.55 |
6,805 |
30,481 |
+715 |
Hover/Click |
|
Dec22 |
220316 |
208.10 |
215.80 |
207.60 |
214.15 |
+6.65 |
2,844 |
27,666 |
+272 |
Hover/Click |
|
Mar23 |
220316 |
205.50 |
213.25 |
205.30 |
211.70 |
+6.70 |
1,069 |
9,998 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
40,760 |
225,908 |
+2,144 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220316 |
142.20 |
144.15 |
141.20 |
143.85 |
+1.20 |
362 |
9,681 |
+40 |
Hover/Click |
|
Jul22 |
220316 |
141.55 |
144.75 |
141.55 |
144.70 |
+1.15 |
48 |
1,237 |
-7 |
Hover/Click |
|
Sep22 |
220316 |
145.10 |
146.05 |
145.10 |
146.05 |
+0.95 |
17 |
870 |
+1 |
Hover/Click |
|
Nov22 |
220316 |
146.30 |
146.30 |
146.30 |
146.30 |
+0.95 |
1 |
115 |
+0 |
Hover/Click |
|
Jan23 |
220316 |
146.55 |
146.55 |
146.55 |
146.55 |
+0.95 |
0 |
61 |
+0 |
Hover/Click |
|
Mar23 |
220316 |
148.65 |
148.65 |
148.65 |
148.65 |
+0.95 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
428 |
11,983 |
+34 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220316 |
18.80 |
18.85 |
18.51 |
18.56 |
-0.17 |
36,322 |
313,633 |
+1,246 |
Hover/Click |
|
Jul22 |
220316 |
18.72 |
18.78 |
18.44 |
18.47 |
-0.21 |
17,910 |
179,739 |
+136 |
Hover/Click |
|
Oct22 |
220316 |
18.88 |
18.88 |
18.54 |
18.55 |
-0.26 |
10,292 |
125,264 |
-24 |
Hover/Click |
|
Mar23 |
220316 |
19.08 |
19.13 |
18.80 |
18.80 |
-0.27 |
5,674 |
91,664 |
-163 |
Hover/Click |
|
May23 |
220316 |
18.34 |
18.37 |
18.05 |
18.05 |
-0.22 |
2,359 |
41,266 |
+532 |
Hover/Click |
|
Jul23 |
220316 |
17.72 |
17.84 |
17.50 |
17.51 |
-0.19 |
916 |
33,693 |
-193 |
Hover/Click |
|
Oct23 |
220316 |
17.38 |
17.50 |
17.14 |
17.15 |
-0.18 |
488 |
26,078 |
+84 |
Hover/Click |
|
Mar24 |
220316 |
17.48 |
17.50 |
17.15 |
17.18 |
-0.15 |
358 |
10,405 |
+239 |
Hover/Click |
| Total Volume and Open Interest |
74,544 |
832,058 |
+1,957 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220316 |
1719 |
1719 |
1719 |
1719 |
+5 |
1,744 |
6,325 |
-1,415 |
Hover/Click |
|
May22 |
220316 |
1724 |
1735 |
1712 |
1716 |
-8 |
7,745 |
42,365 |
-1,735 |
Hover/Click |
|
Jul22 |
220316 |
1746 |
1756 |
1739 |
1743 |
-1 |
3,623 |
40,636 |
+167 |
Hover/Click |
|
Sep22 |
220316 |
1743 |
1755 |
1739 |
1742 |
-1 |
1,992 |
47,131 |
+339 |
Hover/Click |
|
Dec22 |
220316 |
1743 |
1753 |
1737 |
1739 |
-3 |
1,057 |
62,618 |
-2 |
Hover/Click |
|
Mar23 |
220316 |
1731 |
1744 |
1731 |
1731 |
-4 |
377 |
39,974 |
+83 |
Hover/Click |
|
May23 |
220316 |
1732 |
1743 |
1729 |
1729 |
-5 |
139 |
10,946 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
16,877 |
265,725 |
-2,470 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220316 |
522.10 |
527.60 |
519.80 |
522.60 |
-0.10 |
3,105 |
31,719 |
-544 |
Hover/Click |
|
Aug22 |
220316 |
513.10 |
515.30 |
508.10 |
508.90 |
-4.00 |
1,319 |
13,699 |
+63 |
Hover/Click |
|
Oct22 |
220316 |
504.80 |
506.80 |
500.50 |
501.30 |
-3.80 |
561 |
12,021 |
-162 |
Hover/Click |
|
Dec22 |
220316 |
504.10 |
505.00 |
499.00 |
499.80 |
-3.90 |
317 |
5,265 |
+108 |
Hover/Click |
|
Mar23 |
220316 |
500.70 |
501.00 |
495.10 |
496.00 |
-4.60 |
101 |
3,353 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,454 |
68,720 |
-516 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220316 |
118.50 |
121.49 |
118.16 |
119.80 |
+1.20 |
13,727 |
98,349 |
-139 |
Hover/Click |
|
Jul22 |
220316 |
115.10 |
117.29 |
114.67 |
116.00 |
+0.94 |
7,516 |
47,161 |
-349 |
Hover/Click |
|
Oct22 |
220316 |
106.96 |
106.96 |
106.96 |
106.96 |
+0.90 |
1 |
32 |
+1 |
Hover/Click |
|
Dec22 |
220316 |
101.64 |
103.40 |
101.53 |
102.63 |
+0.88 |
3,397 |
60,024 |
-879 |
Hover/Click |
|
Mar23 |
220316 |
98.57 |
99.78 |
98.57 |
99.03 |
+0.70 |
358 |
7,930 |
+13 |
Hover/Click |
|
May23 |
220316 |
96.14 |
96.97 |
96.14 |
96.51 |
+0.66 |
56 |
1,458 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
25,156 |
224,546 |
-1,285 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220316 |
1201.0 |
1201.0 |
1125.0 |
1150.0 |
-10.4 |
346 |
1,520 |
-37 |
|
|
Jul22 |
220316 |
1036.0 |
1039.9 |
974.6 |
994.0 |
-19.7 |
47 |
611 |
+1 |
|
|
Sep22 |
220316 |
945.0 |
945.0 |
934.0 |
935.0 |
-10.0 |
17 |
148 |
-2 |
|
|
Nov22 |
220316 |
875.0 |
875.0 |
875.0 |
875.0 |
-10.0 |
4 |
71 |
+1 |
|
|
Jan23 |
220316 |
865.9 |
865.9 |
865.9 |
865.9 |
-10.0 |
|
|
|
|
|
Mar23 |
220316 |
855.9 |
855.9 |
855.9 |
855.9 |
-10.0 |
|
|
|
|
|
May23 |
220316 |
709.2 |
709.2 |
709.2 |
709.2 |
-10.0 |
|
|
|
|
| Total Volume and Open Interest |
447 |
2,374 |
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr22 |
220316 |
95.23 |
99.22 |
94.07 |
95.04 |
-1.40 |
344,184 |
141,240 |
-26,113 |
Hover/Click |
|
May22 |
220316 |
93.70 |
97.93 |
92.68 |
93.59 |
-1.20 |
162,180 |
267,962 |
+6,576 |
Hover/Click |
|
Jun22 |
220316 |
91.65 |
96.00 |
90.72 |
91.59 |
-1.24 |
110,486 |
183,208 |
-1,648 |
Hover/Click |
|
Jul22 |
220316 |
89.20 |
93.94 |
88.74 |
89.53 |
-1.34 |
38,517 |
94,306 |
+1,018 |
Hover/Click |
|
Aug22 |
220316 |
88.24 |
91.83 |
86.89 |
87.56 |
-1.39 |
25,444 |
54,735 |
+815 |
Hover/Click |
|
Sep22 |
220316 |
86.52 |
89.88 |
85.38 |
85.95 |
-1.40 |
38,765 |
82,832 |
-1,134 |
Hover/Click |
|
Oct22 |
220316 |
85.80 |
88.50 |
84.27 |
84.68 |
-1.42 |
15,648 |
62,651 |
-709 |
Hover/Click |
|
Nov22 |
220316 |
85.10 |
87.27 |
83.35 |
83.62 |
-1.45 |
8,440 |
55,501 |
+232 |
Hover/Click |
|
Dec22 |
220316 |
83.50 |
86.40 |
82.23 |
82.70 |
-1.43 |
64,334 |
242,250 |
+1,028 |
Hover/Click |
|
Jan23 |
220316 |
83.65 |
85.18 |
81.46 |
81.82 |
-1.42 |
5,286 |
49,003 |
+281 |
Hover/Click |
|
Feb23 |
220316 |
82.40 |
84.15 |
80.70 |
81.01 |
-1.38 |
3,027 |
39,198 |
+301 |
Hover/Click |
|
Mar23 |
220316 |
81.60 |
83.25 |
79.82 |
80.24 |
-1.34 |
6,148 |
42,841 |
+389 |
Hover/Click |
|
Apr23 |
220316 |
81.35 |
82.13 |
79.55 |
79.55 |
-1.30 |
1,132 |
27,048 |
+255 |
Hover/Click |
|
May23 |
220316 |
78.89 |
81.29 |
78.89 |
78.89 |
-1.26 |
1,617 |
24,999 |
+787 |
Hover/Click |
|
Jun23 |
220316 |
79.18 |
81.17 |
77.87 |
78.27 |
-1.24 |
19,549 |
111,271 |
+380 |
Hover/Click |
|
Jul23 |
220316 |
79.55 |
79.79 |
77.65 |
77.65 |
-1.21 |
2,763 |
20,151 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
881,671 |
1,860,422 |
-15,276 |
|
| e-miNY Crude Oil(NYM) |
|
Apr22 |
220316 |
94.975 |
99.225 |
94.075 |
95.050 |
-1.400 |
35,434 |
4,576 |
+1,044 |
|
|
May22 |
220316 |
93.850 |
97.950 |
92.650 |
93.600 |
-1.200 |
2,465 |
2,056 |
+1,120 |
|
|
Jun22 |
220316 |
92.000 |
96.025 |
90.775 |
91.600 |
-1.225 |
216 |
707 |
+10 |
|
|
Jul22 |
220316 |
91.650 |
93.400 |
88.900 |
89.525 |
-1.350 |
46 |
127 |
+15 |
|
|
Aug22 |
220316 |
88.600 |
90.500 |
87.500 |
87.550 |
-1.400 |
21 |
68 |
-5 |
|
|
Sep22 |
220316 |
89.900 |
89.900 |
85.950 |
85.950 |
-1.400 |
9 |
45 |
+2 |
|
|
Oct22 |
220316 |
86.000 |
87.500 |
84.675 |
84.675 |
-1.425 |
2 |
40 |
+2 |
|
|
Nov22 |
220316 |
83.525 |
86.300 |
83.525 |
83.625 |
-1.450 |
2 |
23 |
-2 |
|
|
Dec22 |
220316 |
85.150 |
85.900 |
82.500 |
82.700 |
-1.425 |
30 |
227 |
-4 |
|
|
Jan23 |
220316 |
81.825 |
81.825 |
81.825 |
81.825 |
-1.425 |
2 |
22 |
-2 |
|
| Total Volume and Open Interest |
38,231 |
7,996 |
+2,181 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr22 |
220316 |
300.90 |
317.03 |
297.40 |
310.01 |
+7.04 |
27,327 |
42,735 |
-1,890 |
Hover/Click |
|
May22 |
220316 |
293.89 |
307.30 |
290.39 |
297.10 |
+2.52 |
24,092 |
56,254 |
-361 |
Hover/Click |
|
Jun22 |
220316 |
288.30 |
299.72 |
286.09 |
288.72 |
-0.30 |
12,923 |
35,877 |
-540 |
Hover/Click |
|
Jul22 |
220316 |
283.12 |
294.00 |
281.35 |
282.88 |
-2.11 |
5,347 |
16,432 |
+673 |
Hover/Click |
|
Aug22 |
220316 |
287.50 |
288.93 |
276.96 |
278.05 |
-3.23 |
3,684 |
10,651 |
-77 |
Hover/Click |
|
Sep22 |
220316 |
280.52 |
284.90 |
273.57 |
274.53 |
-3.66 |
4,838 |
13,169 |
-423 |
Hover/Click |
|
Oct22 |
220316 |
281.24 |
281.65 |
271.30 |
271.91 |
-3.67 |
2,041 |
9,157 |
+7 |
Hover/Click |
|
Nov22 |
220316 |
277.26 |
278.63 |
268.52 |
269.26 |
-3.79 |
1,737 |
8,351 |
+55 |
Hover/Click |
|
Dec22 |
220316 |
271.75 |
277.05 |
265.66 |
266.60 |
-3.96 |
3,581 |
17,725 |
-235 |
Hover/Click |
|
Jan23 |
220316 |
272.53 |
274.53 |
263.56 |
264.43 |
-3.96 |
970 |
5,522 |
-224 |
Hover/Click |
|
Feb23 |
220316 |
270.34 |
272.19 |
261.72 |
262.34 |
-3.84 |
322 |
2,612 |
+16 |
Hover/Click |
|
Mar23 |
220316 |
267.65 |
267.65 |
259.93 |
259.93 |
-3.62 |
203 |
2,811 |
-61 |
Hover/Click |
|
Apr23 |
220316 |
261.36 |
265.54 |
257.09 |
257.09 |
-3.51 |
46 |
1,978 |
+14 |
Hover/Click |
|
May23 |
220316 |
259.67 |
262.70 |
254.91 |
254.91 |
-3.43 |
24 |
480 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
87,258 |
238,992 |
-3,043 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr22 |
220316 |
294.39 |
309.51 |
294.39 |
298.75 |
-1.06 |
31,356 |
62,530 |
-3,490 |
Hover/Click |
|
May22 |
220316 |
293.61 |
306.40 |
291.73 |
295.20 |
-1.37 |
33,171 |
86,098 |
-590 |
Hover/Click |
|
Jun22 |
220316 |
286.84 |
299.20 |
284.74 |
287.69 |
-1.81 |
19,466 |
34,934 |
+1,041 |
Hover/Click |
|
Jul22 |
220316 |
281.70 |
291.85 |
277.87 |
280.46 |
-2.27 |
9,759 |
26,054 |
+309 |
Hover/Click |
|
Aug22 |
220316 |
282.87 |
284.25 |
270.92 |
273.43 |
-2.48 |
6,844 |
13,141 |
-193 |
Hover/Click |
|
Sep22 |
220316 |
274.99 |
276.90 |
264.23 |
266.18 |
-2.62 |
5,533 |
17,853 |
-84 |
Hover/Click |
|
Oct22 |
220316 |
252.60 |
258.34 |
247.82 |
249.95 |
-2.58 |
3,220 |
10,219 |
+327 |
Hover/Click |
|
Nov22 |
220316 |
252.75 |
252.75 |
241.34 |
243.16 |
-2.74 |
2,497 |
8,202 |
+206 |
Hover/Click |
|
Dec22 |
220316 |
242.95 |
247.48 |
236.33 |
238.08 |
-2.77 |
1,978 |
23,484 |
-8 |
Hover/Click |
|
Jan23 |
220316 |
242.18 |
242.70 |
233.70 |
234.90 |
-2.63 |
534 |
4,195 |
-58 |
Hover/Click |
| Total Volume and Open Interest |
114,816 |
292,227 |
-2,648 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr22 |
220316 |
298.75 |
298.75 |
298.75 |
298.75 |
-1.06 |
0 |
3 |
+0 |
|
|
May22 |
220316 |
295.20 |
295.20 |
295.20 |
295.20 |
-1.37 |
|
|
|
|
|
Jun22 |
220316 |
287.69 |
287.69 |
287.69 |
287.69 |
-1.81 |
|
|
|
|
|
Jul22 |
220316 |
280.46 |
280.46 |
280.46 |
280.46 |
-2.27 |
|
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr22 |
220316 |
4.625 |
4.776 |
4.594 |
4.748 |
+0.180 |
73,961 |
79,439 |
-6,418 |
Hover/Click |
|
May22 |
220316 |
4.685 |
4.812 |
4.645 |
4.784 |
+0.167 |
40,009 |
205,038 |
+1,458 |
Hover/Click |
|
Jun22 |
220316 |
4.722 |
4.857 |
4.701 |
4.829 |
+0.159 |
14,187 |
70,079 |
-305 |
Hover/Click |
|
Jul22 |
220316 |
4.768 |
4.912 |
4.768 |
4.880 |
+0.153 |
12,848 |
88,041 |
+883 |
Hover/Click |
|
Aug22 |
220316 |
4.776 |
4.918 |
4.776 |
4.888 |
+0.151 |
6,152 |
42,521 |
+101 |
Hover/Click |
|
Sep22 |
220316 |
4.767 |
4.899 |
4.757 |
4.870 |
+0.150 |
7,091 |
73,415 |
+157 |
Hover/Click |
|
Oct22 |
220316 |
4.789 |
4.919 |
4.772 |
4.885 |
+0.149 |
14,754 |
82,426 |
+1,820 |
Hover/Click |
|
Nov22 |
220316 |
4.861 |
4.991 |
4.854 |
4.956 |
+0.143 |
2,356 |
43,603 |
-141 |
Hover/Click |
|
Dec22 |
220316 |
5.040 |
5.138 |
5.016 |
5.104 |
+0.140 |
2,508 |
44,899 |
+240 |
Hover/Click |
|
Jan23 |
220316 |
5.104 |
5.233 |
5.099 |
5.198 |
+0.139 |
7,101 |
58,901 |
+395 |
Hover/Click |
|
Feb23 |
220316 |
4.966 |
5.060 |
4.947 |
5.027 |
+0.140 |
2,521 |
19,668 |
+108 |
Hover/Click |
|
Mar23 |
220316 |
4.515 |
4.587 |
4.495 |
4.558 |
+0.116 |
4,742 |
36,862 |
-685 |
Hover/Click |
|
Apr23 |
220316 |
3.607 |
3.624 |
3.588 |
3.612 |
+0.052 |
6,046 |
44,416 |
+1,169 |
Hover/Click |
|
May23 |
220316 |
3.516 |
3.530 |
3.507 |
3.517 |
+0.045 |
1,877 |
24,196 |
-115 |
Hover/Click |
|
Jun23 |
220316 |
3.562 |
3.567 |
3.546 |
3.555 |
+0.041 |
735 |
14,371 |
+112 |
Hover/Click |
|
Jul23 |
220316 |
3.590 |
3.618 |
3.584 |
3.600 |
+0.038 |
302 |
11,257 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
206,248 |
1,088,622 |
+1,250 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220316 |
99.14 |
103.70 |
96.93 |
98.02 |
-1.89 |
265,914 |
248,236 |
-10,714 |
Hover/Click |
|
Jun22 |
220316 |
96.91 |
101.18 |
94.61 |
95.64 |
-1.94 |
255,381 |
390,086 |
-3,597 |
Hover/Click |
|
Jul22 |
220316 |
95.01 |
98.99 |
92.78 |
93.66 |
-1.98 |
97,159 |
213,418 |
-2,799 |
Hover/Click |
|
Aug22 |
220316 |
93.37 |
97.13 |
91.22 |
91.98 |
-2.02 |
57,446 |
93,281 |
+536 |
Hover/Click |
|
Sep22 |
220316 |
92.07 |
95.58 |
89.93 |
90.59 |
-2.07 |
54,185 |
117,799 |
+3,518 |
Hover/Click |
|
Oct22 |
220316 |
90.95 |
94.25 |
88.90 |
89.46 |
-2.04 |
28,958 |
55,166 |
-2,065 |
Hover/Click |
|
Nov22 |
220316 |
89.97 |
93.08 |
87.98 |
88.47 |
-1.98 |
20,658 |
56,993 |
-361 |
Hover/Click |
|
Dec22 |
220316 |
89.00 |
91.99 |
87.02 |
87.53 |
-1.93 |
83,594 |
204,141 |
+1,257 |
Hover/Click |
|
Jan23 |
220316 |
88.99 |
90.93 |
86.23 |
86.65 |
-1.89 |
9,872 |
35,033 |
-589 |
Hover/Click |
|
Feb23 |
220316 |
86.40 |
86.90 |
85.70 |
85.83 |
-1.85 |
7,027 |
42,054 |
-346 |
Hover/Click |
|
Mar23 |
220316 |
84.99 |
85.15 |
84.42 |
85.15 |
-1.81 |
7,719 |
29,417 |
-745 |
Hover/Click |
|
Apr23 |
220316 |
84.54 |
84.54 |
84.54 |
84.54 |
-1.80 |
862 |
14,982 |
+240 |
Hover/Click |
|
May23 |
220316 |
83.99 |
83.99 |
83.99 |
83.99 |
-1.78 |
460 |
17,125 |
-8 |
Hover/Click |
|
Jun23 |
220316 |
84.60 |
87.15 |
83.01 |
83.44 |
-1.76 |
17,829 |
89,102 |
+1,192 |
Hover/Click |
| Total Volume and Open Interest |
938,276 |
1,922,757 |
-14,244 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220316 |
885.00 |
942.50 |
883.25 |
919.50 |
+15.50 |
45,349 |
98,130 |
-4,640 |
Hover/Click |
|
May22 |
220316 |
861.00 |
912.00 |
860.00 |
887.75 |
+7.00 |
37,605 |
111,850 |
+3,246 |
Hover/Click |
|
Jun22 |
220316 |
839.00 |
883.50 |
838.50 |
859.00 |
+0.50 |
38,702 |
61,835 |
+446 |
Hover/Click |
|
Jul22 |
220316 |
821.25 |
860.00 |
815.50 |
836.75 |
-5.25 |
9,775 |
37,236 |
+232 |
Hover/Click |
|
Aug22 |
220316 |
809.75 |
844.75 |
803.75 |
823.25 |
-6.50 |
6,037 |
23,650 |
-373 |
Hover/Click |
|
Sep22 |
220316 |
804.25 |
836.50 |
797.50 |
815.25 |
-7.00 |
6,945 |
26,959 |
-104 |
Hover/Click |
|
Oct22 |
220316 |
798.50 |
829.75 |
791.50 |
808.25 |
-7.50 |
3,073 |
23,447 |
+124 |
Hover/Click |
|
Nov22 |
220316 |
789.00 |
818.75 |
780.00 |
796.25 |
-8.00 |
2,268 |
13,955 |
+108 |
Hover/Click |
|
Dec22 |
220316 |
779.25 |
808.25 |
768.00 |
783.75 |
-8.75 |
11,431 |
57,594 |
-904 |
Hover/Click |
| Total Volume and Open Interest |
165,565 |
521,834 |
-932 |
|
| Ethanol(CBOT) |
|
Apr22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220316 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220316 |
95.74 |
99.20 |
94.15 |
95.04 |
-1.40 |
24,963 |
32,693 |
-1,465 |
Hover/Click |
|
May22 |
220316 |
94.36 |
97.92 |
92.80 |
93.59 |
-1.20 |
36,534 |
63,632 |
+180 |
Hover/Click |
|
Jun22 |
220316 |
92.95 |
95.89 |
90.84 |
91.59 |
-1.24 |
34,563 |
77,607 |
-904 |
Hover/Click |
|
Jul22 |
220316 |
91.50 |
93.64 |
89.53 |
89.53 |
-1.34 |
14,817 |
26,832 |
+586 |
Hover/Click |
|
Aug22 |
220316 |
90.50 |
91.07 |
87.56 |
87.56 |
-1.39 |
12,615 |
19,264 |
+666 |
Hover/Click |
|
Sep22 |
220316 |
89.71 |
89.71 |
85.95 |
85.95 |
-1.40 |
12,024 |
42,071 |
-99 |
Hover/Click |
|
Oct22 |
220316 |
86.39 |
87.30 |
84.68 |
84.68 |
-1.42 |
9,057 |
15,927 |
+4,522 |
Hover/Click |
|
Nov22 |
220316 |
87.14 |
87.14 |
83.62 |
83.62 |
-1.45 |
2,696 |
12,182 |
+1,038 |
Hover/Click |
|
Dec22 |
220316 |
84.34 |
86.37 |
82.50 |
82.70 |
-1.43 |
15,910 |
105,307 |
+1,579 |
Hover/Click |
|
Jan23 |
220316 |
81.82 |
81.82 |
81.82 |
81.82 |
-1.42 |
1,133 |
6,243 |
+503 |
Hover/Click |
|
Feb23 |
220316 |
81.01 |
81.01 |
81.01 |
81.01 |
-1.38 |
460 |
3,351 |
+248 |
Hover/Click |
|
Mar23 |
220316 |
80.24 |
80.24 |
80.24 |
80.24 |
-1.34 |
1,032 |
8,813 |
+492 |
Hover/Click |
|
Apr23 |
220316 |
79.55 |
79.55 |
79.55 |
79.55 |
-1.30 |
367 |
3,729 |
+39 |
Hover/Click |
|
May23 |
220316 |
78.89 |
78.89 |
78.89 |
78.89 |
-1.26 |
732 |
2,594 |
+525 |
Hover/Click |
|
Jun23 |
220316 |
78.27 |
78.27 |
78.27 |
78.27 |
-1.24 |
2,918 |
26,714 |
+94 |
Hover/Click |
|
Jul23 |
220316 |
77.65 |
77.65 |
77.65 |
77.65 |
-1.21 |
259 |
486 |
+220 |
Hover/Click |
| Total Volume and Open Interest |
177,004 |
537,878 |
+11,202 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220316 |
98.910 |
99.100 |
98.295 |
98.620 |
-0.445 |
15,683 |
47,835 |
-394 |
Hover/Click |
|
Sep22 |
220316 |
98.600 |
98.835 |
98.160 |
98.395 |
-0.490 |
61 |
485 |
+3 |
Hover/Click |
|
Dec22 |
220316 |
98.000 |
98.295 |
98.000 |
98.295 |
-0.260 |
1 |
37 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,745 |
48,357 |
-15,769 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
72.05 |
73.07 |
71.91 |
72.74 |
+0.74 |
74,390 |
118,971 |
+787 |
Hover/Click |
|
Sep22 |
220316 |
72.16 |
73.19 |
72.08 |
72.89 |
+0.76 |
18 |
294 |
+12 |
Hover/Click |
|
Dec22 |
220316 |
72.97 |
73.17 |
72.97 |
72.97 |
+0.77 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,152 |
119,744 |
-72,005 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
130.34 |
131.49 |
130.29 |
131.09 |
+0.83 |
78,599 |
182,549 |
-1,320 |
Hover/Click |
|
Sep22 |
220316 |
130.23 |
131.29 |
130.23 |
130.99 |
+0.82 |
698 |
1,836 |
+493 |
Hover/Click |
|
Dec22 |
220316 |
131.01 |
131.14 |
130.92 |
130.92 |
+0.82 |
12 |
1,590 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
79,922 |
188,112 |
-68,952 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
78.33 |
78.89 |
78.26 |
78.61 |
+0.36 |
63,829 |
102,929 |
-111 |
Hover/Click |
|
Sep22 |
220316 |
78.50 |
78.87 |
78.46 |
78.61 |
+0.37 |
104 |
2,160 |
+75 |
Hover/Click |
|
Dec22 |
220316 |
78.27 |
78.77 |
78.27 |
78.57 |
+0.37 |
5 |
4,157 |
+3 |
Hover/Click |
|
Mar23 |
220316 |
78.58 |
78.75 |
78.58 |
78.58 |
+0.41 |
7 |
227 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
69,363 |
144,499 |
-3,398 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
84.70 |
84.80 |
84.12 |
84.44 |
-0.26 |
98,032 |
207,143 |
+9,722 |
Hover/Click |
|
Sep22 |
220316 |
85.11 |
85.14 |
84.53 |
84.80 |
-0.26 |
336 |
625 |
-119 |
Hover/Click |
|
Dec22 |
220316 |
85.23 |
85.23 |
85.06 |
85.23 |
-0.25 |
3 |
11 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
98,639 |
210,252 |
-32,452 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
106.62 |
106.89 |
106.09 |
106.50 |
-0.05 |
25,173 |
43,815 |
+3,130 |
Hover/Click |
|
Sep22 |
220316 |
107.11 |
107.44 |
106.74 |
107.11 |
-0.04 |
4 |
95 |
+4 |
Hover/Click |
|
Dec22 |
220316 |
107.75 |
107.90 |
107.58 |
107.75 |
-0.03 |
0 |
66 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,177 |
43,976 |
-14,304 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
109.89 |
110.84 |
109.87 |
110.40 |
+0.62 |
177,716 |
639,671 |
+1,991 |
Hover/Click |
|
Sep22 |
220316 |
110.53 |
111.37 |
110.50 |
110.98 |
+0.64 |
765 |
6,510 |
-263 |
Hover/Click |
|
Dec22 |
220316 |
111.09 |
111.96 |
111.09 |
111.60 |
+0.68 |
53 |
3,204 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
181,487 |
660,065 |
-131,388 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
472.13 |
477.75 |
471.75 |
476.63 |
+4.50 |
32,988 |
101,780 |
-1,007 |
Hover/Click |
|
Sep22 |
220316 |
467.38 |
467.88 |
467.38 |
467.63 |
+4.38 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
32,992 |
101,801 |
-1,007 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr22 |
220316 |
193.65 |
196.30 |
192.45 |
195.00 |
+2.05 |
9,492 |
66,670 |
+846 |
|
|
May22 |
220316 |
192.75 |
194.80 |
191.45 |
193.60 |
+2.00 |
545 |
344 |
-53 |
|
|
Jun22 |
220316 |
191.20 |
192.55 |
189.70 |
191.80 |
+2.05 |
72 |
1,960 |
+12 |
Hover/Click |
|
Jul22 |
220316 |
190.30 |
190.30 |
190.30 |
190.30 |
+2.10 |
|
|
|
|
| Total Volume and Open Interest |
10,109 |
68,974 |
+805 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220316 |
150~080 |
150~150 |
149~150 |
150~050 |
+0~010 |
864 |
1,778 |
-816 |
Hover/Click |
|
Jun22 |
220316 |
152~070 |
152~150 |
150~270 |
151~260 |
-0~070 |
295,849 |
1,117,805 |
+352 |
Hover/Click |
|
Sep22 |
220316 |
151~070 |
151~070 |
151~070 |
151~070 |
-0~070 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
296,713 |
1,119,585 |
-464 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220316 |
124~300 |
125~110 |
124~015 |
124~145 |
-0~115 |
2,053 |
6,719 |
-1,372 |
Hover/Click |
|
Jun22 |
220316 |
124~240 |
124~280 |
123~255 |
124~075 |
-0~135 |
1,461,239 |
3,577,101 |
+24,096 |
Hover/Click |
|
Sep22 |
220316 |
124~105 |
124~130 |
123~240 |
124~020 |
-0~135 |
37 |
57 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
1,463,329 |
3,583,877 |
+22,744 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220316 |
116~254 |
116~260 |
116~032 |
116~084 |
-0~140 |
1,579 |
7,552 |
-1,154 |
Hover/Click |
|
Jun22 |
220316 |
116~106 |
116~142 |
115~216 |
115~276 |
-0~144 |
926,394 |
3,801,167 |
+12,918 |
Hover/Click |
|
Sep22 |
220316 |
115~274 |
115~274 |
115~274 |
115~274 |
-0~144 |
4 |
4 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
927,977 |
3,808,723 |
+11,768 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220316 |
107~082 |
107~086 |
106~313 |
107~015 |
-0~060 |
579 |
20,883 |
+1 |
Hover/Click |
|
Jun22 |
220316 |
106~236 |
106~253 |
106~142 |
106~161 |
-0~080 |
430,758 |
2,119,876 |
+20,951 |
Hover/Click |
|
Sep22 |
220316 |
106~096 |
106~096 |
106~096 |
106~096 |
-0~080 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
431,337 |
2,140,761 |
+20,952 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220316 |
98.515 |
98.540 |
98.450 |
98.480 |
-0.035 |
276,018 |
1,040,168 |
+8,449 |
|
|
Sep22 |
220316 |
98.205 |
98.220 |
98.045 |
98.095 |
-0.110 |
217,133 |
957,444 |
+8,499 |
|
|
Dec22 |
220316 |
97.850 |
97.870 |
97.650 |
97.710 |
-0.150 |
251,573 |
1,310,932 |
+12,640 |
|
|
Mar23 |
220316 |
97.625 |
97.640 |
97.400 |
97.460 |
-0.170 |
208,117 |
892,636 |
+1,700 |
|
|
Jun23 |
220316 |
97.415 |
97.440 |
97.195 |
97.275 |
-0.160 |
187,852 |
970,775 |
+10,307 |
|
|
Sep23 |
220316 |
97.380 |
97.400 |
97.180 |
97.240 |
-0.145 |
158,103 |
773,114 |
-12,351 |
|
|
Dec23 |
220316 |
97.430 |
97.450 |
97.225 |
97.290 |
-0.135 |
200,029 |
1,376,889 |
+8,876 |
|
|
Mar24 |
220316 |
97.520 |
97.540 |
97.335 |
97.390 |
-0.125 |
105,624 |
494,264 |
-23,981 |
|
|
Jun24 |
220316 |
97.595 |
97.615 |
97.425 |
97.480 |
-0.110 |
97,506 |
461,396 |
+7,633 |
|
|
Sep24 |
220316 |
97.630 |
97.645 |
97.465 |
97.525 |
-0.095 |
88,275 |
406,499 |
+4,929 |
|
|
Dec24 |
220316 |
97.630 |
97.645 |
97.480 |
97.535 |
-0.085 |
138,406 |
686,205 |
+17,084 |
|
|
Mar25 |
220316 |
97.675 |
97.690 |
97.535 |
97.590 |
-0.070 |
111,368 |
244,714 |
-12,169 |
|
|
Jun25 |
220316 |
97.705 |
97.720 |
97.575 |
97.630 |
-0.060 |
52,816 |
155,411 |
-4,530 |
|
|
Sep25 |
220316 |
97.715 |
97.735 |
97.595 |
97.650 |
-0.050 |
36,548 |
126,923 |
+367 |
|
|
Dec25 |
220316 |
97.710 |
97.730 |
97.600 |
97.655 |
-0.045 |
42,459 |
142,048 |
-2,531 |
|
|
Mar26 |
220316 |
97.725 |
97.740 |
97.610 |
97.670 |
-0.040 |
29,954 |
77,196 |
+256 |
|
|
Jun26 |
220316 |
97.715 |
97.730 |
97.605 |
97.665 |
-0.040 |
20,472 |
71,363 |
+668 |
|
|
Sep26 |
220316 |
97.705 |
97.715 |
97.595 |
97.660 |
-0.035 |
19,272 |
66,716 |
+119 |
|
| Total Volume and Open Interest |
2,383,970 |
10,613,956 |
-810,750 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220316 |
175~02 |
176~27 |
173~14 |
176~00 |
+1~23 |
170 |
5,005 |
+98 |
|
|
Jun22 |
220316 |
176~14 |
178~13 |
174~21 |
177~12 |
+1~18 |
131,184 |
1,251,567 |
+2,643 |
|
|
Sep22 |
220316 |
177~12 |
177~12 |
177~12 |
177~12 |
+1~18 |
|
|
|
|
| Total Volume and Open Interest |
131,354 |
1,256,572 |
+2,741 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220316 |
138~165 |
138~205 |
137~105 |
137~315 |
-0~110 |
160 |
7,435 |
-42 |
|
|
Jun22 |
220316 |
137~190 |
137~255 |
136~140 |
137~045 |
-0~105 |
316,880 |
1,290,118 |
+6,277 |
|
|
Sep22 |
220316 |
137~045 |
137~045 |
137~045 |
137~045 |
-0~105 |
|
|
|
|
| Total Volume and Open Interest |
317,040 |
1,297,553 |
+6,235 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar22 |
220316 |
99.787 |
99.800 |
99.783 |
99.798 |
+0.012 |
19,167 |
156,700 |
+4,787 |
|
|
Apr22 |
220316 |
99.635 |
99.665 |
99.630 |
99.655 |
+0.015 |
108,398 |
494,723 |
+10,691 |
|
|
May22 |
220316 |
99.300 |
99.375 |
99.280 |
99.305 |
+0.005 |
73,936 |
290,422 |
-498 |
|
|
Jun22 |
220316 |
99.090 |
99.160 |
99.045 |
99.075 |
-0.020 |
15,399 |
79,073 |
+990 |
|
|
Jul22 |
220316 |
98.920 |
98.965 |
98.850 |
98.880 |
-0.045 |
54,098 |
208,960 |
+5,047 |
|
|
Aug22 |
220316 |
98.730 |
98.740 |
98.615 |
98.645 |
-0.085 |
40,198 |
223,854 |
+4,179 |
|
| Total Volume and Open Interest |
431,729 |
2,029,448 |
+37,903 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220316 |
150.10 |
150.17 |
149.95 |
150.03 |
-0.09 |
1,593 |
15,429 |
+68 |
Hover/Click |
|
Sep22 |
220316 |
150.03 |
150.03 |
150.03 |
150.03 |
-0.09 |
|
|
|
Hover/Click |
|
Dec22 |
220316 |
150.03 |
150.03 |
150.03 |
150.03 |
-0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,593 |
15,429 |
+68 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220316 |
190.96 |
191.14 |
188.96 |
189.86 |
-1.80 |
66,062 |
315,407 |
-6,647 |
|
|
Sep22 |
220316 |
208.70 |
208.70 |
208.70 |
208.70 |
-1.80 |
1 |
37 |
+1 |
|
|
Dec22 |
220316 |
208.50 |
208.50 |
208.50 |
208.50 |
-1.80 |
|
|
|
|
| Total Volume and Open Interest |
66,063 |
315,444 |
-6,646 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220316 |
161.63 |
161.81 |
160.56 |
161.07 |
-0.90 |
605,353 |
1,250,500 |
-22,018 |
Hover/Click |
|
Sep22 |
220316 |
161.96 |
162.32 |
161.51 |
162.02 |
-0.80 |
0 |
169 |
-5 |
Hover/Click |
|
Dec22 |
220316 |
159.38 |
159.38 |
159.38 |
159.38 |
-0.90 |
28 |
0 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
605,381 |
1,250,669 |
-22,023 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220316 |
130.93 |
131.06 |
130.30 |
130.61 |
-0.50 |
448,677 |
1,558,066 |
-23,735 |
Hover/Click |
|
Sep22 |
220316 |
129.42 |
129.42 |
129.31 |
129.31 |
-0.50 |
0 |
1 |
-1 |
Hover/Click |
|
Dec22 |
220316 |
129.44 |
129.44 |
129.44 |
129.44 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
448,677 |
1,558,067 |
-23,736 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220316 |
111.43 |
111.47 |
111.21 |
111.31 |
-0.16 |
256,054 |
1,301,298 |
-68,605 |
|
|
Sep22 |
220316 |
110.99 |
110.99 |
110.99 |
110.99 |
-0.16 |
0 |
5 |
-5 |
|
|
Dec22 |
220316 |
111.33 |
111.33 |
111.33 |
111.33 |
-0.16 |
|
|
|
|
| Total Volume and Open Interest |
256,054 |
1,301,303 |
-68,610 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220314 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.005 |
75 |
1,178 |
+75 |
|
|
Jun22 |
220316 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
0 |
495 |
+0 |
|
|
Sep22 |
220316 |
100.135 |
100.135 |
100.135 |
100.135 |
unch |
0 |
1,388 |
+0 |
|
| Total Volume and Open Interest |
2 |
3,390 |
-1,105 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220316 |
119~31 |
119~31 |
119~20 |
119~20 |
-0~20 |
227 |
19,275 |
+29 |
Hover/Click |
|
Jun22 |
220316 |
121~06 |
121~17 |
120~31 |
121~04 |
-0~21 |
158,249 |
662,205 |
+1,797 |
Hover/Click |
| Total Volume and Open Interest |
158,476 |
681,482 |
+1,826 |
|
| 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 |
220316 |
100.325 |
100.335 |
100.315 |
100.330 |
unch |
95,081 |
463,222 |
+20,256 |
|
|
Sep22 |
220316 |
100.130 |
100.150 |
100.105 |
100.135 |
-0.010 |
78,007 |
425,548 |
+5,644 |
|
|
Dec22 |
220316 |
99.880 |
99.910 |
99.835 |
99.885 |
-0.015 |
81,394 |
420,441 |
+6,202 |
|
| Total Volume and Open Interest |
949,154 |
3,750,749 |
-302,881 |
|
| 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 |
220316 |
99.44 |
99.50 |
99.44 |
99.48 |
+0.04 |
11,125 |
221,947 |
-2,849 |
|
|
Sep22 |
220316 |
98.84 |
98.92 |
98.84 |
98.90 |
+0.06 |
10,462 |
166,021 |
+1,074 |
|
|
Dec22 |
220316 |
98.36 |
98.45 |
98.36 |
98.42 |
+0.06 |
8,575 |
166,503 |
+1,003 |
|
|
Mar23 |
220316 |
97.89 |
97.98 |
97.89 |
97.96 |
+0.07 |
5,921 |
110,563 |
-1,248 |
|
|
Jun23 |
220316 |
97.51 |
97.59 |
97.51 |
97.58 |
+0.06 |
7,534 |
73,041 |
+2,360 |
|
|
Sep23 |
220316 |
97.28 |
97.36 |
97.28 |
97.34 |
+0.05 |
3,364 |
78,559 |
+1,698 |
|
|
Dec23 |
220316 |
97.16 |
97.23 |
97.15 |
97.21 |
+0.05 |
5,419 |
40,174 |
+566 |
|
|
Mar24 |
220316 |
97.10 |
97.16 |
97.09 |
97.14 |
+0.05 |
2,182 |
18,796 |
+425 |
|
|
Jun24 |
220316 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.05 |
0 |
71 |
+0 |
|
| Total Volume and Open Interest |
54,582 |
875,918 |
+3,029 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220316 |
97.41 |
97.48 |
97.41 |
97.44 |
+0.02 |
159,149 |
1,011,800 |
+65,572 |
|
|
Sep22 |
220316 |
97.44 |
97.44 |
97.44 |
97.44 |
|
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220316 |
97.91 |
97.97 |
97.89 |
97.96 |
+0.06 |
181,167 |
810,128 |
+121,531 |
|
|
Sep22 |
220316 |
97.96 |
97.96 |
97.96 |
97.96 |
|
|
|
|
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220316 |
1920.1 |
1930.1 |
1895.2 |
1909.2 |
-20.5 |
162,203 |
303,567 |
-15,976 |
Hover/Click |
|
Jun22 |
220316 |
1924.9 |
1934.8 |
1900.4 |
1914.3 |
-20.4 |
24,886 |
249,801 |
+7,121 |
Hover/Click |
|
Aug22 |
220316 |
1928.8 |
1938.3 |
1905.0 |
1918.3 |
-20.2 |
916 |
30,583 |
+196 |
Hover/Click |
|
Oct22 |
220316 |
1932.0 |
1941.2 |
1910.4 |
1922.5 |
-20.0 |
88 |
9,948 |
-17 |
Hover/Click |
|
Dec22 |
220316 |
1940.6 |
1946.8 |
1915.9 |
1927.7 |
-19.8 |
981 |
21,058 |
+451 |
Hover/Click |
|
Feb23 |
220316 |
1946.2 |
1946.2 |
1933.3 |
1933.3 |
-19.9 |
8 |
3,245 |
+1 |
Hover/Click |
|
Apr23 |
220316 |
1952.0 |
1952.0 |
1939.0 |
1939.2 |
-19.9 |
1 |
299 |
+0 |
Hover/Click |
|
Jun23 |
220316 |
1944.2 |
1944.2 |
1944.2 |
1944.2 |
-19.9 |
3 |
346 |
+0 |
Hover/Click |
|
Aug23 |
220316 |
1947.9 |
1947.9 |
1947.9 |
1947.9 |
-19.9 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220316 |
1951.0 |
1951.0 |
1951.0 |
1951.0 |
-19.9 |
|
|
|
Hover/Click |
|
Dec23 |
220316 |
1954.2 |
1954.2 |
1954.2 |
1954.2 |
-19.9 |
0 |
338 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
189,426 |
624,775 |
-8,950 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220316 |
2497.5 |
2507.0 |
2460.0 |
2467.0 |
-45.3 |
322 |
365 |
-133 |
Hover/Click |
|
May22 |
220316 |
2511.5 |
2525.0 |
2455.0 |
2471.0 |
-44.8 |
52,362 |
122,811 |
-3,343 |
Hover/Click |
|
Jul22 |
220316 |
2507.5 |
2527.0 |
2458.0 |
2473.6 |
-43.1 |
2,695 |
24,073 |
+232 |
Hover/Click |
|
Sep22 |
220316 |
2508.0 |
2519.5 |
2468.0 |
2476.1 |
-43.0 |
609 |
6,750 |
+86 |
Hover/Click |
|
Dec22 |
220316 |
2527.0 |
2534.0 |
2474.0 |
2482.8 |
-42.8 |
286 |
4,923 |
+0 |
Hover/Click |
|
Mar23 |
220316 |
2525.0 |
2525.0 |
2494.8 |
2494.8 |
-41.8 |
14 |
892 |
+2 |
Hover/Click |
|
May23 |
220316 |
2502.5 |
2502.5 |
2502.5 |
2502.5 |
-41.8 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,633 |
160,795 |
-3,112 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220316 |
990.8 |
1023.4 |
983.7 |
1008.1 |
+5.6 |
22,401 |
37,376 |
-2,514 |
Hover/Click |
|
Jul22 |
220316 |
986.0 |
1023.1 |
984.5 |
1007.8 |
+5.2 |
3,413 |
26,171 |
+1,172 |
Hover/Click |
|
Oct22 |
220316 |
985.9 |
1023.0 |
985.2 |
1008.0 |
+5.1 |
144 |
5,383 |
+59 |
Hover/Click |
|
Jan23 |
220316 |
1017.0 |
1017.0 |
1009.3 |
1009.3 |
+4.7 |
32 |
50 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
26,006 |
69,003 |
-1,293 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220316 |
2363.40 |
2363.40 |
2363.40 |
2363.40 |
-44.00 |
1 |
8 |
+0 |
Hover/Click |
|
Jun22 |
220316 |
2420.50 |
2489.50 |
2355.00 |
2367.30 |
-44.70 |
2,886 |
6,923 |
-179 |
Hover/Click |
|
Sep22 |
220316 |
2435.50 |
2446.50 |
2356.90 |
2356.90 |
-44.70 |
32 |
176 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
2,921 |
7,120 |
-161 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220316 |
449.25 |
461.70 |
449.25 |
458.80 |
+8.65 |
743 |
1,540 |
-322 |
Hover/Click |
|
May22 |
220316 |
450.10 |
464.05 |
449.85 |
460.05 |
+8.75 |
50,653 |
111,926 |
-3,721 |
Hover/Click |
|
Jul22 |
220316 |
450.15 |
463.65 |
450.10 |
459.80 |
+8.50 |
9,684 |
31,382 |
+1,405 |
Hover/Click |
|
Sep22 |
220316 |
450.40 |
463.00 |
450.15 |
459.25 |
+8.15 |
4,271 |
20,089 |
-667 |
Hover/Click |
|
Dec22 |
220316 |
450.25 |
461.65 |
450.15 |
458.25 |
+7.65 |
2,698 |
12,875 |
+254 |
Hover/Click |
| Total Volume and Open Interest |
68,798 |
188,019 |
-3,029 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220316 |
33510 |
34162 |
33388 |
34059 |
+527 |
111,933 |
53,612 |
-9,123 |
Hover/Click |
|
Jun22 |
220316 |
33398 |
34061 |
33280 |
33954 |
+527 |
210,716 |
41,064 |
+17,345 |
Hover/Click |
|
Sep22 |
220316 |
33480 |
33972 |
33305 |
33890 |
+549 |
0 |
10 |
+0 |
Hover/Click |
|
Dec22 |
220316 |
33762 |
33762 |
33762 |
33762 |
+536 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
322,649 |
94,686 |
+8,222 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220316 |
4257.50 |
4376.00 |
4246.25 |
4358.00 |
+96.00 |
1,438,651 |
1,139,221 |
-587,270 |
Hover/Click |
|
Jun22 |
220316 |
4249.75 |
4367.50 |
4239.00 |
4349.50 |
+95.75 |
2,062,269 |
1,479,958 |
+635,080 |
Hover/Click |
|
Sep22 |
220316 |
4249.00 |
4367.75 |
4240.50 |
4350.25 |
+96.00 |
460 |
2,779 |
+199 |
Hover/Click |
|
Dec22 |
220316 |
4260.50 |
4368.50 |
4256.50 |
4357.50 |
+98.50 |
46 |
8,085 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
3,501,426 |
2,631,861 |
+48,010 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220316 |
13451.75 |
14029.25 |
13420.50 |
13953.00 |
+501.25 |
402,608 |
152,387 |
-45,673 |
Hover/Click |
|
Jun22 |
220316 |
13445.25 |
14025.75 |
13417.25 |
13949.75 |
+500.25 |
546,934 |
130,349 |
+56,509 |
Hover/Click |
|
Sep22 |
220316 |
13472.00 |
14046.25 |
13455.25 |
13981.25 |
+501.25 |
55 |
500 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
949,597 |
283,273 |
+10,860 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220316 |
2605.00 |
2670.80 |
2578.20 |
2658.10 |
+73.90 |
20,166 |
11,394 |
-13,645 |
Hover/Click |
|
Jun22 |
220316 |
2573.30 |
2666.40 |
2568.20 |
2651.80 |
+74.90 |
29,665 |
44,357 |
+11,982 |
Hover/Click |
|
Sep22 |
220316 |
2661.80 |
2661.80 |
2661.80 |
2661.80 |
+68.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
49,831 |
55,751 |
-1,663 |
|
| Volatility Index(CBOE) |
|
Mar22 |
220315 |
31.62 |
33.40 |
31.20 |
32.28 |
+0.48 |
63,115 |
33,036 |
-13,105 |
|
|
Apr22 |
220316 |
30.20 |
30.65 |
27.35 |
27.54 |
-3.19 |
97,826 |
146,896 |
+14,489 |
|
|
May22 |
220316 |
30.12 |
30.30 |
27.65 |
27.97 |
-2.26 |
29,676 |
39,262 |
+1,785 |
|
|
Jun22 |
220316 |
29.72 |
29.90 |
27.85 |
28.11 |
-1.68 |
16,435 |
29,745 |
+1,202 |
|
| Total Volume and Open Interest |
201,250 |
287,287 |
+11,639 |
|
| S & P 600(CME) |
|
Mar22 |
220316 |
1315.40 |
1315.40 |
1315.40 |
1315.40 |
+33.50 |
|
|
|
|
|
Jun22 |
220316 |
1316.30 |
1316.30 |
1316.30 |
1316.30 |
+33.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220316 |
1965.10 |
2042.10 |
1962.20 |
2032.40 |
+63.30 |
306,124 |
227,036 |
-172,620 |
Hover/Click |
|
Jun22 |
220316 |
1961.70 |
2038.10 |
1958.10 |
2028.30 |
+63.60 |
421,922 |
359,804 |
+180,856 |
Hover/Click |
|
Sep22 |
220316 |
1963.10 |
2035.20 |
1963.00 |
2028.40 |
+65.30 |
4 |
9 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
728,050 |
586,849 |
+8,240 |
|
| Nikkei 225(CME) |
|
Jun22 |
220316 |
25535 |
26200 |
25285 |
26165 |
+730 |
3,266 |
11,141 |
+14 |
|
|
Sep22 |
220316 |
25605 |
26160 |
25330 |
26160 |
+715 |
2 |
0 |
+0 |
|
| Total Volume and Open Interest |
3,268 |
11,141 |
+14 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220316 |
25100 |
25635 |
24840 |
25580 |
+460 |
58,130 |
86,270 |
-1,159 |
|
|
Sep22 |
220316 |
25390 |
25530 |
25360 |
25530 |
+460 |
39 |
877 |
+23 |
|
|
Dec22 |
220316 |
25330 |
25330 |
25330 |
25330 |
+460 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
58,367 |
114,734 |
-952 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220316 |
25430 |
25600 |
25215 |
25600 |
+470 |
506,630 |
228,429 |
-19,077 |
|
|
Sep22 |
220316 |
24970 |
25535 |
24780 |
25530 |
+500 |
18,703 |
2,650 |
+120 |
|
|
Dec22 |
220316 |
24750 |
25350 |
24600 |
25350 |
+470 |
1,262 |
3,167 |
+11 |
|
| Total Volume and Open Interest |
563,542 |
289,073 |
-18,962 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220316 |
25430 |
25600 |
25220 |
25600 |
+470 |
35,749 |
219,803 |
-2,309 |
|
|
Sep22 |
220316 |
25380 |
25530 |
25180 |
25530 |
+500 |
360 |
5,329 |
+4 |
|
|
Dec22 |
220316 |
25270 |
25350 |
25170 |
25350 |
+470 |
8 |
27,271 |
+98 |
|
| Total Volume and Open Interest |
36,121 |
287,428 |
-2,095 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220316 |
25475 |
26150 |
25220 |
26125 |
+750 |
31,309 |
39,694 |
-1,293 |
|
|
Sep22 |
220316 |
25665 |
26070 |
25205 |
26070 |
+735 |
|
|
|
|
|
Dec22 |
220316 |
25905 |
25905 |
25905 |
25905 |
+735 |
|
|
|
|
| Total Volume and Open Interest |
31,309 |
39,694 |
-1,293 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220310 |
25305 |
25305 |
25305 |
25305 |
-95 |
|
|
|
|
|
Jun22 |
220316 |
26130 |
26130 |
26130 |
26130 |
+750 |
|
|
|
|
|
Sep22 |
220316 |
26070 |
26070 |
26070 |
26070 |
+730 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220316 |
6474.5 |
6681.0 |
6458.5 |
6587.5 |
+233.0 |
167,279 |
271,595 |
-3,488 |
|
|
Apr22 |
220316 |
6460.5 |
6670.5 |
6450.0 |
6576.0 |
+231.5 |
96,050 |
7,330 |
+6,554 |
|
|
May22 |
220316 |
6482.0 |
6482.0 |
6482.0 |
6482.0 |
+235.5 |
|
|
|
|
|
Jun22 |
220316 |
6326.5 |
6537.0 |
6326.5 |
6436.0 |
+235.0 |
4,431 |
284 |
+117 |
|
|
Sep22 |
220316 |
6413.5 |
6413.5 |
6413.5 |
6413.5 |
+233.0 |
0 |
1 |
+0 |
|
|
Dec22 |
220316 |
6386.5 |
6386.5 |
6386.5 |
6386.5 |
+229.0 |
0 |
14,502 |
+0 |
|
| Total Volume and Open Interest |
267,760 |
293,715 |
+3,183 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar22 |
220316 |
18312 |
20241 |
18134 |
20123 |
+1808 |
210,785 |
123,104 |
+4,931 |
|
|
Apr22 |
220316 |
18264 |
20200 |
18140 |
20105 |
+1805 |
1,876 |
6,317 |
+235 |
|
| Total Volume and Open Interest |
213,964 |
143,515 |
+5,404 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220316 |
13961.0 |
14558.0 |
13928.0 |
14448.0 |
+532.0 |
88,698 |
92,236 |
+92 |
|
|
Jun22 |
220316 |
13980.0 |
14574.0 |
13961.0 |
14467.0 |
+534.0 |
38,121 |
30,103 |
+17,000 |
|
|
Sep22 |
220316 |
14141.0 |
14488.0 |
14141.0 |
14448.0 |
+533.0 |
34 |
426 |
+2 |
|
| Total Volume and Open Interest |
126,853 |
122,765 |
+17,094 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220316 |
13967.0 |
14558.0 |
13929.0 |
14448.0 |
+532.0 |
58,835 |
17,009 |
+127 |
|
|
Jun22 |
220316 |
13980.0 |
14573.0 |
13942.0 |
14467.0 |
+534.0 |
4,047 |
2,677 |
+1,204 |
|
|
Sep22 |
220316 |
13951.0 |
14448.0 |
13951.0 |
14448.0 |
+533.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
62,882 |
19,695 |
+1,331 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220316 |
3748 |
3932 |
3738 |
3893 |
+154 |
2,202,299 |
4,079,492 |
-17,067 |
|
|
Jun22 |
220316 |
3659 |
3848 |
3655 |
3809 |
+154 |
1,538,377 |
1,790,220 |
+831,955 |
|
|
Sep22 |
220316 |
3690 |
3819 |
3690 |
3795 |
+153 |
6 |
16,052 |
+1 |
|
| Total Volume and Open Interest |
3,740,682 |
5,904,244 |
+814,889 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220316 |
11790 |
11942 |
11758 |
11840 |
+229 |
82,838 |
212,177 |
-1,296 |
|
|
Jun22 |
220316 |
11608 |
11764 |
11581 |
11662 |
+231 |
56,928 |
81,675 |
+40,080 |
|
|
Sep22 |
220316 |
11619 |
11630 |
11608 |
11630 |
+230 |
0 |
56 |
+0 |
|
| Total Volume and Open Interest |
139,766 |
293,908 |
+38,784 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220316 |
7179.00 |
7338.00 |
7163.50 |
7295.50 |
+134.00 |
423,403 |
413,490 |
-155,065 |
|
|
Jun22 |
220316 |
7127.00 |
7285.00 |
7110.00 |
7242.00 |
+133.00 |
343,838 |
279,228 |
+209,572 |
|
|
Sep22 |
220316 |
7201.00 |
7201.00 |
7201.00 |
7201.00 |
+133.00 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
768,599 |
694,220 |
+55,865 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220316 |
7089.0 |
7188.0 |
7033.0 |
7184.0 |
+87.0 |
150,443 |
216,832 |
-43,411 |
|
|
Jun22 |
220316 |
7056.0 |
7153.0 |
6999.0 |
7148.0 |
+84.0 |
108,307 |
73,139 |
+61,908 |
|
|
Sep22 |
220316 |
7069.0 |
7069.0 |
7069.0 |
7069.0 |
+84.0 |
|
|
|
|
| Total Volume and Open Interest |
258,750 |
290,093 |
+18,497 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220316 |
23945.00 |
24460.00 |
23925.00 |
24287.00 |
+782.00 |
33,313 |
79,070 |
+493 |
|
|
Jun22 |
220316 |
23290.00 |
23900.00 |
23290.00 |
23727.00 |
+787.00 |
12,499 |
22,052 |
+12,069 |
|
|
Sep22 |
220316 |
23370.00 |
23520.00 |
23370.00 |
23520.00 |
+790.00 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
45,812 |
101,131 |
+12,562 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220316 |
354.00 |
356.20 |
351.45 |
356.10 |
+5.80 |
210,244 |
245,643 |
+1,011 |
|
|
Sep22 |
220316 |
353.70 |
356.20 |
351.65 |
356.20 |
+5.95 |
422 |
7,593 |
+1,613 |
|
|
Dec22 |
220316 |
356.45 |
356.45 |
355.15 |
355.90 |
+4.65 |
4 |
13,732 |
+621 |
|
| Total Volume and Open Interest |
210,671 |
275,017 |
+3,243 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr22 |
220316 |
698.15 |
701.75 |
675.00 |
680.00 |
+0.25 |
141 |
1,775 |
-70 |
|
|
May22 |
220316 |
682.50 |
682.50 |
682.50 |
682.50 |
+0.25 |
|
|
|
|
|
Jun22 |
220316 |
680.00 |
680.00 |
680.00 |
680.00 |
-4.75 |
|
|
|
|
| Total Volume and Open Interest |
155 |
2,189 |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
