|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon March 21, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May22 |
220321 |
1673.00 |
1710.00 |
1666.75 |
1691.00 |
+23.00 |
74,317 |
284,453 |
+3,204 |
Hover/Click |
|
Jul22 |
220321 |
1650.00 |
1689.75 |
1645.75 |
1672.25 |
+26.50 |
28,153 |
165,633 |
+1,089 |
Hover/Click |
|
Aug22 |
220321 |
1603.25 |
1641.50 |
1602.75 |
1627.00 |
+24.75 |
2,724 |
19,119 |
+106 |
Hover/Click |
|
Sep22 |
220321 |
1520.50 |
1553.50 |
1519.25 |
1542.25 |
+22.75 |
922 |
10,811 |
+168 |
Hover/Click |
|
Nov22 |
220321 |
1470.00 |
1498.00 |
1466.25 |
1490.00 |
+23.25 |
13,318 |
177,420 |
+1,279 |
Hover/Click |
|
Jan23 |
220321 |
1461.25 |
1487.25 |
1457.00 |
1481.00 |
+24.50 |
2,388 |
18,880 |
-292 |
Hover/Click |
|
Mar23 |
220321 |
1422.75 |
1451.00 |
1421.50 |
1444.25 |
+24.25 |
1,934 |
39,090 |
+46 |
Hover/Click |
|
May23 |
220321 |
1420.00 |
1440.00 |
1420.00 |
1434.25 |
+24.25 |
935 |
15,789 |
+203 |
Hover/Click |
|
Jul23 |
220321 |
1424.00 |
1435.25 |
1420.25 |
1431.25 |
+24.50 |
538 |
5,925 |
+161 |
Hover/Click |
|
Aug23 |
220321 |
1414.50 |
1414.50 |
1414.50 |
1414.50 |
+23.25 |
0 |
120 |
+0 |
Hover/Click |
|
Sep23 |
220321 |
1371.25 |
1371.25 |
1371.25 |
1371.25 |
+23.25 |
0 |
376 |
+0 |
Hover/Click |
|
Nov23 |
220321 |
1308.00 |
1336.50 |
1306.25 |
1333.50 |
+20.50 |
304 |
13,292 |
-2 |
Hover/Click |
|
Jan24 |
220321 |
1335.00 |
1335.00 |
1335.00 |
1335.00 |
+20.00 |
0 |
113 |
+0 |
Hover/Click |
|
Mar24 |
220321 |
1330.75 |
1330.75 |
1330.75 |
1330.75 |
+20.00 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
125,533 |
751,327 |
+5,962 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May22 |
220321 |
477.10 |
485.40 |
475.80 |
481.30 |
+4.30 |
35,251 |
177,088 |
-3,855 |
Hover/Click |
|
Jul22 |
220321 |
468.20 |
475.50 |
466.30 |
473.20 |
+5.20 |
17,073 |
105,405 |
+3,369 |
Hover/Click |
|
Aug22 |
220321 |
455.10 |
462.00 |
453.10 |
459.20 |
+4.60 |
1,637 |
15,822 |
+239 |
Hover/Click |
|
Sep22 |
220321 |
442.10 |
447.00 |
438.30 |
444.30 |
+4.50 |
1,267 |
11,161 |
-7 |
Hover/Click |
|
Oct22 |
220321 |
423.70 |
432.50 |
423.60 |
429.60 |
+4.60 |
1,592 |
13,563 |
+329 |
Hover/Click |
|
Dec22 |
220321 |
422.80 |
429.50 |
420.50 |
426.40 |
+4.10 |
5,702 |
46,158 |
+623 |
Hover/Click |
|
Jan23 |
220321 |
413.50 |
421.80 |
413.50 |
418.90 |
+4.10 |
217 |
4,472 |
+6 |
Hover/Click |
|
Mar23 |
220321 |
403.70 |
405.80 |
401.60 |
403.20 |
+4.70 |
436 |
5,784 |
+125 |
Hover/Click |
|
May23 |
220321 |
395.90 |
398.20 |
394.80 |
395.70 |
+4.50 |
33 |
2,442 |
+2 |
Hover/Click |
|
Jul23 |
220321 |
393.10 |
396.00 |
391.10 |
392.90 |
+5.50 |
6 |
1,666 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
63,223 |
387,225 |
+843 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May22 |
220321 |
72.58 |
74.64 |
72.58 |
73.71 |
+1.42 |
31,166 |
147,238 |
-838 |
Hover/Click |
|
Jul22 |
220321 |
70.05 |
71.50 |
69.96 |
71.07 |
+1.42 |
13,888 |
78,148 |
+918 |
Hover/Click |
|
Aug22 |
220321 |
68.01 |
69.29 |
67.84 |
68.89 |
+1.42 |
1,539 |
20,148 |
+104 |
Hover/Click |
|
Sep22 |
220321 |
66.33 |
67.73 |
66.29 |
67.32 |
+1.43 |
1,025 |
12,123 |
-65 |
Hover/Click |
|
Oct22 |
220321 |
65.16 |
66.45 |
65.01 |
66.06 |
+1.38 |
1,660 |
14,209 |
+218 |
Hover/Click |
|
Dec22 |
220321 |
64.54 |
66.06 |
64.54 |
65.73 |
+1.45 |
8,414 |
59,358 |
+1,534 |
Hover/Click |
|
Jan23 |
220321 |
64.27 |
65.47 |
64.27 |
65.17 |
+1.40 |
375 |
3,012 |
+7 |
Hover/Click |
|
Mar23 |
220321 |
63.63 |
64.63 |
63.37 |
64.42 |
+1.36 |
297 |
4,417 |
+97 |
Hover/Click |
|
May23 |
220321 |
63.44 |
64.27 |
63.44 |
64.03 |
+1.30 |
33 |
2,702 |
+10 |
Hover/Click |
|
Jul23 |
220321 |
63.00 |
63.99 |
62.75 |
63.73 |
+1.24 |
23 |
2,252 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
58,448 |
349,354 |
+2,016 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May22 |
220321 |
1125.5 |
1141.2 |
1120.0 |
1125.4 |
+0.6 |
9,564 |
54,987 |
+181 |
Hover/Click |
|
Jul22 |
220321 |
1098.0 |
1113.4 |
1097.4 |
1099.8 |
+1.0 |
3,625 |
35,811 |
-199 |
Hover/Click |
|
Nov22 |
220321 |
934.9 |
947.3 |
934.9 |
940.7 |
+7.9 |
2,319 |
46,851 |
+870 |
Hover/Click |
|
Jan23 |
220321 |
935.0 |
947.2 |
935.0 |
941.0 |
+8.3 |
125 |
7,337 |
+78 |
Hover/Click |
|
Mar23 |
220321 |
935.5 |
935.5 |
935.5 |
935.5 |
+7.7 |
0 |
168 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,633 |
145,328 |
+930 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May22 |
220321 |
746.50 |
765.00 |
743.00 |
756.25 |
+14.50 |
90,267 |
571,190 |
-3,001 |
Hover/Click |
|
Jul22 |
220321 |
715.50 |
736.00 |
714.00 |
728.25 |
+15.75 |
42,040 |
372,648 |
+2,661 |
Hover/Click |
|
Sep22 |
220321 |
667.00 |
688.00 |
666.25 |
681.75 |
+17.00 |
12,162 |
129,454 |
+1,829 |
Hover/Click |
|
Dec22 |
220321 |
647.50 |
670.00 |
647.00 |
664.00 |
+18.50 |
28,785 |
339,615 |
-545 |
Hover/Click |
|
Mar23 |
220321 |
648.00 |
669.00 |
648.00 |
664.75 |
+18.25 |
6,163 |
36,736 |
+1,132 |
Hover/Click |
|
May23 |
220321 |
649.75 |
668.50 |
648.75 |
665.25 |
+18.00 |
943 |
8,253 |
+125 |
Hover/Click |
|
Jul23 |
220321 |
646.50 |
665.50 |
646.50 |
663.25 |
+17.75 |
734 |
16,686 |
+193 |
Hover/Click |
|
Sep23 |
220321 |
592.75 |
603.00 |
592.75 |
602.50 |
+12.00 |
62 |
1,044 |
+6 |
Hover/Click |
|
Dec23 |
220321 |
577.75 |
587.00 |
576.50 |
586.50 |
+9.75 |
716 |
28,857 |
+11 |
Hover/Click |
|
Mar24 |
220321 |
590.00 |
591.00 |
590.00 |
591.00 |
+8.75 |
0 |
373 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
181,911 |
1,506,864 |
+2,400 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May22 |
220321 |
1075.00 |
1148.75 |
1061.75 |
1119.25 |
+55.50 |
31,158 |
129,623 |
+412 |
Hover/Click |
|
Jul22 |
220321 |
1054.75 |
1124.75 |
1041.00 |
1093.00 |
+48.25 |
24,481 |
97,312 |
+652 |
Hover/Click |
|
Sep22 |
220321 |
1013.75 |
1080.50 |
1005.00 |
1054.00 |
+48.25 |
11,050 |
43,157 |
+519 |
Hover/Click |
|
Dec22 |
220321 |
975.75 |
1038.50 |
971.50 |
1016.25 |
+49.25 |
10,350 |
51,473 |
+1,006 |
Hover/Click |
|
Mar23 |
220321 |
952.25 |
1005.00 |
946.75 |
988.25 |
+47.50 |
916 |
7,966 |
+113 |
Hover/Click |
|
May23 |
220321 |
916.50 |
965.00 |
912.25 |
952.25 |
+45.50 |
501 |
2,006 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
78,912 |
339,644 |
+2,760 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May22 |
220321 |
1079.00 |
1148.50 |
1070.25 |
1113.25 |
+42.75 |
13,322 |
79,256 |
-645 |
Hover/Click |
|
Jul22 |
220321 |
1070.25 |
1138.00 |
1061.50 |
1103.25 |
+41.25 |
10,834 |
49,635 |
+376 |
Hover/Click |
|
Sep22 |
220321 |
1045.75 |
1116.50 |
1044.00 |
1085.25 |
+39.50 |
5,187 |
22,968 |
-55 |
Hover/Click |
|
Dec22 |
220321 |
1036.00 |
1096.00 |
1025.25 |
1067.00 |
+38.75 |
3,767 |
21,314 |
-171 |
Hover/Click |
|
Mar23 |
220321 |
1039.50 |
1068.00 |
1004.00 |
1042.00 |
+36.50 |
150 |
1,164 |
-67 |
Hover/Click |
|
May23 |
220321 |
984.00 |
984.00 |
984.00 |
984.00 |
+32.00 |
15 |
523 |
+0 |
Hover/Click |
|
Jul23 |
220321 |
827.00 |
860.25 |
827.00 |
851.00 |
+24.50 |
34 |
1,888 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
33,331 |
177,542 |
-574 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May22 |
220321 |
1069.75 |
1119.50 |
1058.00 |
1088.75 |
+28.50 |
4,230 |
28,951 |
-448 |
Hover/Click |
|
Jul22 |
220321 |
1054.00 |
1112.25 |
1052.00 |
1082.50 |
+27.75 |
2,996 |
15,464 |
+217 |
Hover/Click |
|
Sep22 |
220321 |
1035.00 |
1079.50 |
1035.00 |
1052.75 |
+24.25 |
1,927 |
14,061 |
+288 |
Hover/Click |
|
Dec22 |
220321 |
1033.00 |
1072.50 |
1031.00 |
1049.25 |
+24.75 |
1,005 |
5,894 |
+101 |
Hover/Click |
|
Mar23 |
220321 |
1033.00 |
1055.00 |
1033.00 |
1042.50 |
+25.25 |
7 |
152 |
-1 |
Hover/Click |
|
May23 |
220321 |
998.00 |
1006.25 |
998.00 |
1006.25 |
+20.25 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,165 |
64,593 |
+157 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May22 |
220321 |
693.50 |
729.25 |
693.50 |
727.00 |
+32.00 |
236 |
1,728 |
-1 |
Hover/Click |
|
Jul22 |
220321 |
655.00 |
677.00 |
653.75 |
669.00 |
+14.00 |
30 |
456 |
-3 |
Hover/Click |
|
Sep22 |
220321 |
532.00 |
541.50 |
532.00 |
540.25 |
+9.50 |
27 |
389 |
+20 |
Hover/Click |
|
Dec22 |
220321 |
524.00 |
537.75 |
524.00 |
534.75 |
+10.75 |
10 |
364 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
303 |
2,956 |
+16 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220314 |
15.57 |
15.60 |
15.46 |
15.58 |
+0.07 |
16 |
52 |
-2 |
Hover/Click |
|
May22 |
220321 |
15.59 |
16.07 |
15.50 |
15.93 |
+0.31 |
408 |
7,675 |
-119 |
Hover/Click |
|
Jul22 |
220321 |
15.90 |
16.32 |
15.80 |
16.19 |
+0.30 |
93 |
555 |
+44 |
Hover/Click |
|
Sep22 |
220321 |
15.70 |
15.89 |
15.70 |
15.85 |
+0.13 |
106 |
1,364 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
607 |
9,682 |
-95 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr22 |
220321 |
140.485 |
141.000 |
139.785 |
140.050 |
-0.450 |
12,930 |
48,342 |
-3,330 |
Hover/Click |
|
Jun22 |
220321 |
137.100 |
137.750 |
136.150 |
136.350 |
-0.730 |
18,866 |
126,221 |
+2,396 |
Hover/Click |
|
Aug22 |
220321 |
137.600 |
138.330 |
137.150 |
137.285 |
-0.315 |
7,390 |
66,985 |
+645 |
Hover/Click |
|
Oct22 |
220321 |
144.200 |
144.950 |
143.935 |
143.985 |
-0.215 |
4,014 |
41,217 |
+227 |
Hover/Click |
|
Dec22 |
220321 |
149.800 |
150.380 |
149.550 |
149.700 |
-0.050 |
2,047 |
18,810 |
+412 |
Hover/Click |
|
Feb23 |
220321 |
152.650 |
153.235 |
152.580 |
152.735 |
+0.085 |
945 |
5,528 |
+156 |
Hover/Click |
| Total Volume and Open Interest |
46,355 |
311,509 |
+511 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220321 |
156.880 |
157.200 |
155.435 |
156.100 |
-0.900 |
601 |
2,744 |
-65 |
Hover/Click |
|
Apr22 |
220321 |
161.800 |
162.330 |
160.285 |
161.200 |
-1.130 |
2,758 |
8,996 |
-484 |
Hover/Click |
|
May22 |
220321 |
166.800 |
167.200 |
165.350 |
165.750 |
-1.700 |
2,462 |
15,688 |
+314 |
Hover/Click |
|
Aug22 |
220321 |
180.035 |
180.380 |
178.435 |
179.150 |
-1.550 |
1,292 |
10,423 |
+181 |
Hover/Click |
|
Sep22 |
220321 |
182.100 |
182.735 |
181.080 |
181.830 |
-1.250 |
206 |
2,144 |
+25 |
Hover/Click |
|
Oct22 |
220321 |
183.735 |
184.435 |
183.150 |
183.685 |
-1.115 |
92 |
1,545 |
+9 |
Hover/Click |
|
Nov22 |
220321 |
185.000 |
185.000 |
183.880 |
184.550 |
-0.850 |
55 |
946 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
7,475 |
42,861 |
-15 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220321 |
99.880 |
101.950 |
99.580 |
100.630 |
+1.230 |
13,592 |
33,309 |
-2,562 |
Hover/Click |
|
May22 |
220321 |
108.100 |
111.550 |
107.730 |
111.080 |
+3.980 |
112 |
2,437 |
-4 |
|
|
Jun22 |
220321 |
116.500 |
120.830 |
116.330 |
119.830 |
+3.750 |
14,813 |
83,514 |
-246 |
Hover/Click |
|
Jul22 |
220321 |
115.750 |
120.230 |
115.750 |
119.200 |
+3.720 |
3,162 |
23,462 |
+65 |
Hover/Click |
|
Aug22 |
220321 |
114.480 |
118.180 |
114.400 |
117.300 |
+3.520 |
4,719 |
30,097 |
-546 |
Hover/Click |
|
Oct22 |
220321 |
94.450 |
97.480 |
94.330 |
96.950 |
+3.270 |
1,917 |
32,980 |
-125 |
Hover/Click |
|
Dec22 |
220321 |
85.100 |
87.480 |
85.100 |
87.130 |
+2.680 |
1,019 |
18,944 |
-88 |
Hover/Click |
|
Feb23 |
220321 |
87.600 |
89.900 |
87.600 |
89.580 |
+2.400 |
337 |
5,896 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
39,760 |
234,240 |
-3,523 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar22 |
220321 |
22.41 |
22.43 |
22.39 |
22.40 |
-0.01 |
229 |
5,167 |
-95 |
Hover/Click |
|
Apr22 |
220321 |
23.49 |
23.82 |
23.49 |
23.74 |
+0.31 |
431 |
5,413 |
-8 |
Hover/Click |
|
May22 |
220321 |
24.20 |
24.70 |
24.10 |
24.54 |
+0.47 |
194 |
4,105 |
+36 |
Hover/Click |
|
Jun22 |
220321 |
24.10 |
24.99 |
24.10 |
24.62 |
+0.43 |
104 |
3,339 |
+38 |
Hover/Click |
|
Jul22 |
220321 |
24.10 |
24.60 |
24.10 |
24.50 |
+0.31 |
55 |
2,636 |
+10 |
Hover/Click |
|
Aug22 |
220321 |
24.09 |
24.50 |
24.09 |
24.45 |
+0.43 |
11 |
2,446 |
+8 |
Hover/Click |
|
Sep22 |
220321 |
24.05 |
24.25 |
24.00 |
24.20 |
+0.29 |
4 |
2,292 |
+2 |
Hover/Click |
|
Oct22 |
220321 |
23.60 |
23.85 |
23.59 |
23.64 |
+0.16 |
6 |
1,735 |
+2 |
Hover/Click |
|
Nov22 |
220321 |
23.10 |
23.29 |
23.10 |
23.14 |
+0.12 |
4 |
1,656 |
+3 |
Hover/Click |
|
Dec22 |
220321 |
22.45 |
22.75 |
22.45 |
22.60 |
+0.27 |
5 |
1,611 |
+4 |
Hover/Click |
|
Jan23 |
220321 |
21.80 |
22.10 |
21.73 |
21.85 |
+0.13 |
2 |
651 |
+2 |
Hover/Click |
|
Feb23 |
220321 |
21.24 |
21.57 |
21.24 |
21.40 |
+0.30 |
1 |
388 |
+1 |
Hover/Click |
|
Mar23 |
220321 |
20.80 |
21.10 |
20.80 |
20.93 |
+0.21 |
7 |
350 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,055 |
32,407 |
+7 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May22 |
220321 |
2526 |
2547 |
2498 |
2521 |
-16 |
31,797 |
74,244 |
+1,112 |
Hover/Click |
|
Jul22 |
220321 |
2561 |
2576 |
2529 |
2552 |
-16 |
17,612 |
58,738 |
+2,178 |
Hover/Click |
|
Sep22 |
220321 |
2565 |
2585 |
2543 |
2567 |
-13 |
7,945 |
30,486 |
+101 |
Hover/Click |
|
Dec22 |
220321 |
2567 |
2590 |
2550 |
2576 |
-8 |
6,360 |
36,791 |
-190 |
Hover/Click |
|
Mar23 |
220321 |
2548 |
2573 |
2540 |
2561 |
-2 |
1,809 |
29,685 |
+109 |
Hover/Click |
|
May23 |
220321 |
2558 |
2558 |
2535 |
2548 |
unch |
1,242 |
10,206 |
+606 |
Hover/Click |
|
Jul23 |
220321 |
2544 |
2544 |
2544 |
2544 |
unch |
526 |
2,616 |
+219 |
Hover/Click |
| Total Volume and Open Interest |
67,711 |
245,152 |
+4,169 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220321 |
222.65 |
225.85 |
222.65 |
225.85 |
+5.55 |
6 |
602 |
-419 |
Hover/Click |
|
May22 |
220321 |
220.05 |
225.30 |
219.75 |
224.65 |
+4.60 |
15,565 |
94,758 |
-2,480 |
Hover/Click |
|
Jul22 |
220321 |
219.50 |
225.00 |
219.30 |
224.45 |
+4.80 |
9,811 |
46,937 |
+720 |
Hover/Click |
|
Sep22 |
220321 |
218.60 |
224.00 |
218.25 |
223.40 |
+4.80 |
5,398 |
30,155 |
+241 |
Hover/Click |
|
Dec22 |
220321 |
216.35 |
221.60 |
216.10 |
221.00 |
+4.65 |
2,741 |
28,984 |
+1,132 |
Hover/Click |
|
Mar23 |
220321 |
213.90 |
219.10 |
213.60 |
218.50 |
+4.70 |
508 |
9,834 |
-78 |
Hover/Click |
| Total Volume and Open Interest |
34,727 |
224,689 |
-807 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May22 |
220321 |
147.65 |
148.60 |
146.00 |
147.80 |
+0.15 |
477 |
9,794 |
+67 |
Hover/Click |
|
Jul22 |
220321 |
147.65 |
148.25 |
146.50 |
147.60 |
+0.15 |
38 |
1,278 |
+10 |
Hover/Click |
|
Sep22 |
220321 |
148.35 |
148.50 |
147.95 |
147.95 |
+0.15 |
7 |
878 |
+0 |
Hover/Click |
|
Nov22 |
220321 |
148.30 |
148.30 |
148.05 |
148.05 |
+0.05 |
2 |
117 |
+2 |
Hover/Click |
|
Jan23 |
220321 |
149.85 |
149.85 |
148.30 |
148.30 |
+0.05 |
0 |
61 |
+0 |
Hover/Click |
|
Mar23 |
220321 |
150.40 |
150.40 |
150.40 |
150.40 |
+0.05 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
524 |
12,147 |
+79 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May22 |
220321 |
19.00 |
19.34 |
18.98 |
19.28 |
+0.35 |
31,327 |
298,343 |
-1,654 |
Hover/Click |
|
Jul22 |
220321 |
18.92 |
19.19 |
18.86 |
19.16 |
+0.35 |
15,238 |
173,309 |
-899 |
Hover/Click |
|
Oct22 |
220321 |
18.95 |
19.21 |
18.88 |
19.18 |
+0.34 |
8,091 |
124,043 |
+325 |
Hover/Click |
|
Mar23 |
220321 |
19.05 |
19.35 |
19.05 |
19.34 |
+0.32 |
5,514 |
91,373 |
+599 |
Hover/Click |
|
May23 |
220321 |
18.29 |
18.51 |
18.28 |
18.51 |
+0.24 |
2,371 |
41,838 |
+545 |
Hover/Click |
|
Jul23 |
220321 |
17.71 |
17.88 |
17.66 |
17.88 |
+0.20 |
1,290 |
33,407 |
-367 |
Hover/Click |
|
Oct23 |
220321 |
17.30 |
17.47 |
17.26 |
17.46 |
+0.16 |
410 |
25,680 |
-107 |
Hover/Click |
|
Mar24 |
220321 |
17.25 |
17.43 |
17.25 |
17.43 |
+0.12 |
45 |
10,514 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
64,296 |
809,265 |
-1,545 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May22 |
220321 |
1701 |
1706 |
1682 |
1687 |
-26 |
13,021 |
40,453 |
-869 |
Hover/Click |
|
Jul22 |
220321 |
1736 |
1738 |
1715 |
1719 |
-25 |
13,506 |
43,094 |
+300 |
Hover/Click |
|
Sep22 |
220321 |
1737 |
1742 |
1722 |
1725 |
-23 |
6,627 |
45,920 |
+121 |
Hover/Click |
|
Dec22 |
220321 |
1735 |
1747 |
1729 |
1731 |
-18 |
7,186 |
62,437 |
-566 |
Hover/Click |
|
Mar23 |
220321 |
1734 |
1743 |
1727 |
1731 |
-14 |
6,721 |
39,208 |
-439 |
Hover/Click |
|
May23 |
220321 |
1730 |
1740 |
1727 |
1730 |
-11 |
3,810 |
13,062 |
+1,049 |
Hover/Click |
|
Jul23 |
220321 |
1728 |
1740 |
1727 |
1730 |
-7 |
1,596 |
8,011 |
+133 |
Hover/Click |
| Total Volume and Open Interest |
53,240 |
260,388 |
-109 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220321 |
541.50 |
550.50 |
540.00 |
549.40 |
+13.30 |
3,549 |
30,643 |
+17 |
Hover/Click |
|
Aug22 |
220321 |
524.00 |
532.10 |
524.00 |
531.70 |
+11.20 |
1,827 |
14,404 |
+201 |
Hover/Click |
|
Oct22 |
220321 |
512.40 |
518.70 |
512.00 |
518.40 |
+10.10 |
893 |
12,344 |
+101 |
Hover/Click |
|
Dec22 |
220321 |
508.70 |
514.00 |
508.70 |
513.50 |
+8.00 |
539 |
5,385 |
+133 |
Hover/Click |
|
Mar23 |
220321 |
504.60 |
508.60 |
504.40 |
508.20 |
+7.20 |
155 |
3,441 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
7,162 |
69,053 |
+681 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May22 |
220321 |
127.34 |
131.71 |
127.10 |
130.01 |
+3.15 |
11,660 |
96,271 |
+927 |
Hover/Click |
|
Jul22 |
220321 |
123.10 |
127.55 |
122.77 |
126.21 |
+3.18 |
7,694 |
46,352 |
+396 |
Hover/Click |
|
Oct22 |
220321 |
110.60 |
113.31 |
110.60 |
113.31 |
+2.98 |
11 |
40 |
+8 |
Hover/Click |
|
Dec22 |
220321 |
105.00 |
108.18 |
104.64 |
108.16 |
+2.92 |
3,578 |
59,920 |
+146 |
Hover/Click |
|
Mar23 |
220321 |
101.60 |
104.08 |
101.22 |
104.08 |
+2.54 |
383 |
8,070 |
+42 |
Hover/Click |
|
May23 |
220321 |
98.94 |
101.36 |
98.90 |
101.36 |
+2.42 |
41 |
1,959 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
23,475 |
222,184 |
+1,574 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May22 |
220321 |
1201.3 |
1229.0 |
1128.3 |
1128.3 |
-57.0 |
236 |
1,641 |
+45 |
|
|
Jul22 |
220321 |
1019.5 |
1055.0 |
962.6 |
962.6 |
-57.0 |
75 |
684 |
+30 |
|
|
Sep22 |
220321 |
960.0 |
960.0 |
878.7 |
878.7 |
-57.0 |
23 |
159 |
+9 |
|
|
Nov22 |
220321 |
855.0 |
855.0 |
835.1 |
835.1 |
-39.9 |
2 |
73 |
+2 |
|
|
Jan23 |
220321 |
826.0 |
826.0 |
826.0 |
826.0 |
-39.9 |
|
|
|
|
|
Mar23 |
220321 |
816.0 |
816.0 |
816.0 |
816.0 |
-39.9 |
|
|
|
|
|
May23 |
220321 |
669.3 |
669.3 |
669.3 |
669.3 |
-39.9 |
|
|
|
|
| Total Volume and Open Interest |
336 |
2,557 |
+86 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr22 |
220321 |
105.13 |
112.69 |
104.08 |
112.12 |
+7.42 |
210,763 |
57,882 |
-39,401 |
Hover/Click |
|
May22 |
220321 |
103.62 |
111.08 |
102.47 |
109.97 |
+6.88 |
221,535 |
276,654 |
+2,222 |
Hover/Click |
|
Jun22 |
220321 |
100.99 |
108.11 |
100.07 |
107.06 |
+6.41 |
107,588 |
180,417 |
-508 |
Hover/Click |
|
Jul22 |
220321 |
97.72 |
104.96 |
97.67 |
103.98 |
+5.79 |
37,266 |
100,650 |
+959 |
Hover/Click |
|
Aug22 |
220321 |
96.81 |
101.71 |
96.77 |
100.96 |
+5.21 |
25,863 |
54,007 |
-233 |
Hover/Click |
|
Sep22 |
220321 |
93.52 |
99.00 |
93.52 |
98.37 |
+4.75 |
32,491 |
79,219 |
+282 |
Hover/Click |
|
Oct22 |
220321 |
92.50 |
96.66 |
92.43 |
96.33 |
+4.42 |
11,465 |
63,112 |
+413 |
Hover/Click |
|
Nov22 |
220321 |
90.90 |
95.04 |
90.90 |
94.68 |
+4.21 |
8,025 |
55,434 |
+531 |
Hover/Click |
|
Dec22 |
220321 |
89.12 |
93.57 |
88.87 |
93.25 |
+4.05 |
54,195 |
245,841 |
+2,351 |
Hover/Click |
|
Jan23 |
220321 |
88.85 |
92.15 |
88.85 |
91.93 |
+3.90 |
3,114 |
49,447 |
-103 |
Hover/Click |
|
Feb23 |
220321 |
89.80 |
90.84 |
89.58 |
90.69 |
+3.74 |
1,994 |
39,086 |
+105 |
Hover/Click |
|
Mar23 |
220321 |
86.00 |
89.75 |
86.00 |
89.55 |
+3.59 |
4,808 |
43,753 |
+612 |
Hover/Click |
|
Apr23 |
220321 |
86.98 |
88.52 |
86.98 |
88.52 |
+3.44 |
575 |
27,174 |
+11 |
Hover/Click |
|
May23 |
220321 |
87.57 |
87.57 |
87.57 |
87.57 |
+3.31 |
331 |
25,098 |
+40 |
Hover/Click |
|
Jun23 |
220321 |
83.83 |
86.87 |
83.18 |
86.66 |
+3.15 |
15,053 |
109,530 |
-444 |
Hover/Click |
|
Jul23 |
220321 |
85.45 |
85.80 |
85.17 |
85.80 |
+3.04 |
1,687 |
20,337 |
+113 |
Hover/Click |
| Total Volume and Open Interest |
766,617 |
1,797,129 |
-31,701 |
|
| e-miNY Crude Oil(NYM) |
|
Apr22 |
220321 |
105.100 |
112.150 |
104.275 |
112.125 |
+7.425 |
30,318 |
4,659 |
+50 |
|
|
May22 |
220321 |
103.475 |
111.050 |
102.375 |
109.975 |
+6.875 |
7,056 |
4,001 |
+808 |
|
|
Jun22 |
220321 |
101.350 |
108.100 |
100.300 |
107.050 |
+6.400 |
235 |
730 |
+10 |
|
|
Jul22 |
220321 |
100.150 |
104.400 |
100.150 |
103.975 |
+5.775 |
35 |
135 |
-5 |
|
|
Aug22 |
220321 |
97.000 |
101.600 |
97.000 |
100.950 |
+5.200 |
24 |
60 |
-5 |
|
|
Sep22 |
220321 |
94.850 |
98.400 |
94.850 |
98.375 |
+4.750 |
13 |
53 |
-7 |
|
|
Oct22 |
220321 |
95.550 |
96.325 |
95.550 |
96.325 |
+4.425 |
1 |
43 |
+0 |
|
|
Nov22 |
220321 |
94.675 |
94.675 |
94.675 |
94.675 |
+4.200 |
1 |
23 |
+1 |
|
|
Dec22 |
220321 |
91.650 |
93.250 |
91.650 |
93.250 |
+4.050 |
14 |
228 |
-4 |
|
|
Jan23 |
220321 |
91.925 |
91.925 |
91.925 |
91.925 |
+3.900 |
2 |
20 |
-2 |
|
| Total Volume and Open Interest |
37,707 |
10,051 |
+843 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr22 |
220321 |
359.20 |
386.95 |
359.20 |
380.09 |
+20.28 |
29,451 |
36,211 |
-3,356 |
Hover/Click |
|
May22 |
220321 |
339.71 |
361.48 |
337.04 |
353.50 |
+15.29 |
28,900 |
54,456 |
-1,934 |
Hover/Click |
|
Jun22 |
220321 |
323.19 |
339.70 |
323.00 |
334.17 |
+13.66 |
18,606 |
34,184 |
-743 |
Hover/Click |
|
Jul22 |
220321 |
311.17 |
324.93 |
311.17 |
321.25 |
+12.83 |
8,846 |
16,723 |
-245 |
Hover/Click |
|
Aug22 |
220321 |
307.99 |
314.43 |
307.99 |
312.76 |
+12.34 |
6,531 |
10,673 |
+44 |
Hover/Click |
|
Sep22 |
220321 |
303.88 |
309.00 |
303.88 |
307.31 |
+11.38 |
7,390 |
12,653 |
-317 |
Hover/Click |
|
Oct22 |
220321 |
300.50 |
304.10 |
300.48 |
303.05 |
+10.58 |
3,352 |
9,601 |
+22 |
Hover/Click |
|
Nov22 |
220321 |
297.00 |
300.56 |
296.50 |
298.79 |
+9.86 |
2,324 |
8,506 |
+130 |
Hover/Click |
|
Dec22 |
220321 |
291.20 |
296.29 |
291.20 |
294.82 |
+9.36 |
4,818 |
17,738 |
+241 |
Hover/Click |
|
Jan23 |
220321 |
289.36 |
292.34 |
289.36 |
291.40 |
+9.05 |
661 |
5,369 |
-15 |
Hover/Click |
|
Feb23 |
220321 |
288.16 |
288.94 |
288.16 |
288.16 |
+8.50 |
465 |
2,489 |
-12 |
Hover/Click |
|
Mar23 |
220321 |
284.01 |
284.72 |
284.01 |
284.72 |
+7.91 |
353 |
2,732 |
+21 |
Hover/Click |
|
Apr23 |
220321 |
281.56 |
281.56 |
281.56 |
281.56 |
+7.80 |
153 |
1,931 |
-57 |
Hover/Click |
|
May23 |
220321 |
278.79 |
278.79 |
278.79 |
278.79 |
+7.44 |
58 |
512 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
112,127 |
229,160 |
-6,205 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr22 |
220321 |
324.75 |
340.27 |
322.22 |
337.16 |
+13.28 |
37,815 |
50,846 |
-4,552 |
Hover/Click |
|
May22 |
220321 |
321.64 |
336.98 |
319.05 |
333.79 |
+13.20 |
45,398 |
93,382 |
+3,274 |
Hover/Click |
|
Jun22 |
220321 |
311.14 |
327.85 |
311.14 |
324.91 |
+12.95 |
29,195 |
35,266 |
+1,148 |
Hover/Click |
|
Jul22 |
220321 |
309.90 |
318.06 |
302.72 |
315.38 |
+12.48 |
16,604 |
28,762 |
+2,225 |
Hover/Click |
|
Aug22 |
220321 |
294.02 |
308.60 |
294.02 |
306.20 |
+11.83 |
10,257 |
14,124 |
+338 |
Hover/Click |
|
Sep22 |
220321 |
293.58 |
299.61 |
293.58 |
297.06 |
+11.01 |
10,051 |
17,085 |
-101 |
Hover/Click |
|
Oct22 |
220321 |
275.40 |
280.10 |
275.40 |
278.23 |
+10.19 |
3,946 |
9,924 |
+360 |
Hover/Click |
|
Nov22 |
220321 |
268.92 |
271.50 |
268.15 |
269.25 |
+9.10 |
2,581 |
7,757 |
-355 |
Hover/Click |
|
Dec22 |
220321 |
260.41 |
265.51 |
260.41 |
262.81 |
+8.38 |
3,501 |
23,125 |
-314 |
Hover/Click |
|
Jan23 |
220321 |
257.27 |
260.30 |
257.00 |
258.10 |
+7.71 |
1,021 |
3,860 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
160,717 |
289,602 |
+2,035 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr22 |
220321 |
323.90 |
337.20 |
323.90 |
337.16 |
+13.28 |
1 |
2 |
-1 |
|
|
May22 |
220321 |
333.79 |
333.79 |
333.79 |
333.79 |
+13.20 |
|
|
|
|
|
Jun22 |
220321 |
324.91 |
324.91 |
324.91 |
324.91 |
+12.95 |
|
|
|
|
|
Jul22 |
220321 |
315.38 |
315.38 |
315.38 |
315.38 |
+12.48 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr22 |
220321 |
4.909 |
4.976 |
4.748 |
4.900 |
+0.037 |
93,844 |
64,068 |
-2,096 |
Hover/Click |
|
May22 |
220321 |
4.927 |
5.008 |
4.791 |
4.934 |
+0.032 |
60,968 |
214,813 |
+5,313 |
Hover/Click |
|
Jun22 |
220321 |
4.985 |
5.048 |
4.835 |
4.975 |
+0.029 |
20,728 |
68,859 |
-364 |
Hover/Click |
|
Jul22 |
220321 |
5.027 |
5.097 |
4.886 |
5.025 |
+0.028 |
14,417 |
88,044 |
+165 |
Hover/Click |
|
Aug22 |
220321 |
5.044 |
5.103 |
4.897 |
5.033 |
+0.029 |
7,736 |
42,830 |
-506 |
Hover/Click |
|
Sep22 |
220321 |
5.049 |
5.086 |
4.878 |
5.014 |
+0.030 |
7,108 |
74,730 |
+511 |
Hover/Click |
|
Oct22 |
220321 |
5.025 |
5.100 |
4.893 |
5.028 |
+0.029 |
19,262 |
81,864 |
-521 |
Hover/Click |
|
Nov22 |
220321 |
5.120 |
5.164 |
4.968 |
5.099 |
+0.030 |
4,492 |
42,657 |
+330 |
Hover/Click |
|
Dec22 |
220321 |
5.277 |
5.299 |
5.104 |
5.237 |
+0.029 |
3,829 |
44,822 |
-4 |
Hover/Click |
|
Jan23 |
220321 |
5.329 |
5.393 |
5.200 |
5.329 |
+0.028 |
9,641 |
58,861 |
+573 |
Hover/Click |
|
Feb23 |
220321 |
5.211 |
5.211 |
5.032 |
5.151 |
+0.025 |
3,307 |
19,919 |
+296 |
Hover/Click |
|
Mar23 |
220321 |
4.687 |
4.712 |
4.573 |
4.669 |
+0.028 |
5,063 |
38,444 |
+677 |
Hover/Click |
|
Apr23 |
220321 |
3.682 |
3.689 |
3.620 |
3.688 |
+0.042 |
6,000 |
45,774 |
+607 |
Hover/Click |
|
May23 |
220321 |
3.552 |
3.593 |
3.530 |
3.593 |
+0.042 |
5,186 |
25,493 |
+779 |
Hover/Click |
|
Jun23 |
220321 |
3.614 |
3.629 |
3.571 |
3.629 |
+0.037 |
2,054 |
15,006 |
+522 |
Hover/Click |
|
Jul23 |
220321 |
3.660 |
3.675 |
3.617 |
3.673 |
+0.034 |
2,031 |
11,769 |
-162 |
Hover/Click |
| Total Volume and Open Interest |
280,570 |
1,091,208 |
+9,105 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May22 |
220321 |
107.50 |
116.80 |
107.06 |
115.62 |
+7.69 |
200,947 |
216,650 |
-5,544 |
Hover/Click |
|
Jun22 |
220321 |
105.00 |
113.05 |
104.29 |
111.92 |
+6.85 |
211,432 |
399,745 |
+7,957 |
Hover/Click |
|
Jul22 |
220321 |
102.83 |
109.70 |
101.82 |
108.64 |
+6.10 |
99,346 |
209,186 |
+860 |
Hover/Click |
|
Aug22 |
220321 |
100.80 |
106.89 |
100.31 |
105.90 |
+5.47 |
54,431 |
103,020 |
+61 |
Hover/Click |
|
Sep22 |
220321 |
98.60 |
104.62 |
98.59 |
103.66 |
+5.04 |
50,583 |
113,091 |
+3,541 |
Hover/Click |
|
Oct22 |
220321 |
97.16 |
102.61 |
97.16 |
101.73 |
+4.67 |
25,671 |
58,543 |
+126 |
Hover/Click |
|
Nov22 |
220321 |
95.84 |
100.83 |
95.83 |
100.04 |
+4.37 |
18,677 |
59,163 |
+764 |
Hover/Click |
|
Dec22 |
220321 |
94.42 |
99.21 |
93.82 |
98.47 |
+4.12 |
71,014 |
204,734 |
-672 |
Hover/Click |
|
Jan23 |
220321 |
93.89 |
97.47 |
93.89 |
97.02 |
+3.86 |
3,962 |
35,298 |
-172 |
Hover/Click |
|
Feb23 |
220321 |
94.67 |
95.73 |
94.67 |
95.73 |
+3.63 |
4,160 |
41,041 |
-333 |
Hover/Click |
|
Mar23 |
220321 |
94.22 |
94.66 |
94.22 |
94.65 |
+3.45 |
5,583 |
28,815 |
-288 |
Hover/Click |
|
Apr23 |
220321 |
93.36 |
93.69 |
93.36 |
93.69 |
+3.29 |
816 |
15,367 |
+218 |
Hover/Click |
|
May23 |
220321 |
92.59 |
93.16 |
92.59 |
92.85 |
+3.16 |
441 |
17,413 |
+18 |
Hover/Click |
|
Jun23 |
220321 |
88.63 |
92.52 |
88.58 |
92.00 |
+3.01 |
14,357 |
86,998 |
-161 |
Hover/Click |
| Total Volume and Open Interest |
788,491 |
1,906,992 |
+6,712 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220321 |
1081.75 |
1174.50 |
1081.50 |
1157.75 |
+93.00 |
47,476 |
85,222 |
-2,465 |
Hover/Click |
|
May22 |
220321 |
1012.25 |
1084.50 |
1010.00 |
1071.75 |
+75.25 |
46,917 |
111,646 |
+853 |
Hover/Click |
|
Jun22 |
220321 |
958.00 |
1008.25 |
958.00 |
1000.75 |
+59.00 |
48,097 |
66,079 |
-1,122 |
Hover/Click |
|
Jul22 |
220321 |
934.00 |
959.00 |
933.25 |
954.75 |
+51.50 |
17,268 |
36,108 |
-1,340 |
Hover/Click |
|
Aug22 |
220321 |
910.00 |
929.75 |
906.75 |
925.25 |
+47.25 |
9,257 |
23,815 |
+119 |
Hover/Click |
|
Sep22 |
220321 |
896.50 |
912.75 |
889.50 |
906.50 |
+43.50 |
10,623 |
27,690 |
-104 |
Hover/Click |
|
Oct22 |
220321 |
883.50 |
897.25 |
876.00 |
891.75 |
+39.75 |
5,827 |
24,027 |
+274 |
Hover/Click |
|
Nov22 |
220321 |
868.50 |
880.00 |
860.00 |
875.25 |
+36.75 |
3,859 |
14,172 |
-106 |
Hover/Click |
|
Dec22 |
220321 |
844.00 |
865.25 |
843.50 |
861.25 |
+35.25 |
16,145 |
57,728 |
-471 |
Hover/Click |
| Total Volume and Open Interest |
211,928 |
515,735 |
-3,343 |
|
| Ethanol(CBOT) |
|
Apr22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Nov22 |
220321 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220321 |
105.28 |
112.12 |
105.28 |
112.12 |
+7.42 |
22,316 |
21,291 |
-3,654 |
Hover/Click |
|
May22 |
220321 |
103.92 |
111.04 |
103.59 |
109.97 |
+6.88 |
38,791 |
62,960 |
-354 |
Hover/Click |
|
Jun22 |
220321 |
101.31 |
108.11 |
101.09 |
107.06 |
+6.41 |
39,626 |
78,689 |
-442 |
Hover/Click |
|
Jul22 |
220321 |
101.16 |
104.93 |
101.16 |
103.98 |
+5.79 |
11,935 |
27,584 |
+101 |
Hover/Click |
|
Aug22 |
220321 |
98.49 |
101.75 |
98.49 |
100.96 |
+5.21 |
7,551 |
18,797 |
-228 |
Hover/Click |
|
Sep22 |
220321 |
96.38 |
98.97 |
96.31 |
98.37 |
+4.75 |
7,675 |
42,229 |
+330 |
Hover/Click |
|
Oct22 |
220321 |
94.39 |
96.74 |
94.39 |
96.33 |
+4.42 |
2,566 |
16,184 |
+464 |
Hover/Click |
|
Nov22 |
220321 |
92.86 |
94.70 |
92.86 |
94.68 |
+4.21 |
1,913 |
11,672 |
+202 |
Hover/Click |
|
Dec22 |
220321 |
91.96 |
94.12 |
91.67 |
93.25 |
+4.05 |
8,804 |
105,584 |
+396 |
Hover/Click |
|
Jan23 |
220321 |
91.93 |
91.93 |
91.93 |
91.93 |
+3.90 |
383 |
6,336 |
-10 |
Hover/Click |
|
Feb23 |
220321 |
90.69 |
90.69 |
90.69 |
90.69 |
+3.74 |
36 |
3,405 |
-9 |
Hover/Click |
|
Mar23 |
220321 |
89.55 |
89.55 |
89.55 |
89.55 |
+3.59 |
262 |
8,573 |
-18 |
Hover/Click |
|
Apr23 |
220321 |
88.52 |
88.52 |
88.52 |
88.52 |
+3.44 |
10 |
3,959 |
-4 |
Hover/Click |
|
May23 |
220321 |
87.57 |
87.57 |
87.57 |
87.57 |
+3.31 |
5 |
2,594 |
+0 |
Hover/Click |
|
Jun23 |
220321 |
86.07 |
86.91 |
85.82 |
86.66 |
+3.15 |
1,403 |
27,586 |
-31 |
Hover/Click |
|
Jul23 |
220321 |
85.80 |
85.80 |
85.80 |
85.80 |
+3.04 |
1 |
518 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
147,159 |
528,961 |
-3,497 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun22 |
220321 |
98.245 |
98.540 |
98.160 |
98.500 |
+0.272 |
18,549 |
49,278 |
+612 |
Hover/Click |
|
Sep22 |
220321 |
98.155 |
98.285 |
98.000 |
98.285 |
+0.258 |
86 |
490 |
+4 |
Hover/Click |
|
Dec22 |
220321 |
97.950 |
98.210 |
97.900 |
97.975 |
+0.228 |
6 |
44 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
18,641 |
49,812 |
+622 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
74.17 |
74.34 |
73.83 |
74.01 |
-0.16 |
78,026 |
121,288 |
-4,513 |
Hover/Click |
|
Sep22 |
220321 |
74.46 |
74.47 |
73.98 |
74.16 |
-0.15 |
9 |
274 |
+1 |
Hover/Click |
|
Dec22 |
220321 |
74.54 |
74.54 |
74.08 |
74.27 |
-0.13 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
78,375 |
122,222 |
-4,358 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
131.68 |
132.04 |
131.22 |
131.55 |
-0.27 |
123,536 |
189,746 |
+3,136 |
Hover/Click |
|
Sep22 |
220321 |
131.47 |
132.00 |
131.22 |
131.55 |
-0.25 |
423 |
2,024 |
+100 |
Hover/Click |
|
Dec22 |
220321 |
131.59 |
132.03 |
131.26 |
131.59 |
-0.24 |
81 |
1,587 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
124,489 |
196,061 |
+3,030 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
79.31 |
79.58 |
79.22 |
79.40 |
+0.04 |
80,467 |
105,057 |
+3,651 |
Hover/Click |
|
Sep22 |
220321 |
79.38 |
79.56 |
79.24 |
79.40 |
+0.04 |
81 |
2,201 |
-34 |
Hover/Click |
|
Dec22 |
220321 |
79.36 |
79.56 |
79.22 |
79.39 |
+0.05 |
26 |
4,204 |
-6 |
Hover/Click |
|
Mar23 |
220321 |
79.39 |
79.53 |
79.22 |
79.39 |
+0.05 |
10 |
228 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,401 |
113,128 |
+3,770 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
84.12 |
84.12 |
83.84 |
83.86 |
-0.24 |
98,130 |
225,634 |
+6,511 |
Hover/Click |
|
Sep22 |
220321 |
84.40 |
84.47 |
84.22 |
84.24 |
-0.21 |
7 |
611 |
+0 |
Hover/Click |
|
Dec22 |
220321 |
84.68 |
84.90 |
84.68 |
84.71 |
-0.18 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
98,777 |
228,789 |
+6,543 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
107.62 |
107.95 |
107.29 |
107.47 |
-0.21 |
21,312 |
45,044 |
+2,090 |
Hover/Click |
|
Sep22 |
220321 |
108.35 |
108.56 |
107.91 |
108.10 |
-0.19 |
17 |
109 |
+13 |
Hover/Click |
|
Dec22 |
220321 |
108.82 |
109.24 |
108.62 |
108.82 |
-0.15 |
1 |
67 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,330 |
45,220 |
+2,104 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
110.85 |
111.05 |
110.44 |
110.49 |
-0.35 |
186,963 |
643,228 |
+5,252 |
Hover/Click |
|
Sep22 |
220321 |
111.45 |
111.61 |
111.06 |
111.09 |
-0.32 |
468 |
6,651 |
+87 |
Hover/Click |
|
Dec22 |
220321 |
111.93 |
112.24 |
111.73 |
111.74 |
-0.29 |
80 |
3,187 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
189,860 |
662,481 |
+4,710 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
483.63 |
486.00 |
482.38 |
483.50 |
unch |
33,374 |
109,722 |
+3,918 |
Hover/Click |
|
Sep22 |
220321 |
474.38 |
476.63 |
474.00 |
474.38 |
-0.13 |
3 |
1 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
33,382 |
109,751 |
+3,922 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr22 |
220321 |
198.95 |
202.15 |
198.00 |
201.55 |
+2.60 |
6,586 |
66,103 |
+495 |
|
|
May22 |
220321 |
197.70 |
200.65 |
196.85 |
200.10 |
+2.60 |
432 |
715 |
+276 |
|
|
Jun22 |
220321 |
196.75 |
198.85 |
195.55 |
198.30 |
+2.55 |
12 |
1,932 |
+4 |
Hover/Click |
|
Jul22 |
220321 |
196.55 |
196.60 |
196.55 |
196.55 |
+2.50 |
|
|
|
|
| Total Volume and Open Interest |
7,030 |
68,750 |
+775 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220321 |
149~100 |
149~130 |
147~260 |
148~030 |
-2~220 |
375 |
1,529 |
-16 |
Hover/Click |
|
Jun22 |
220321 |
152~070 |
152~110 |
149~130 |
149~200 |
-2~270 |
325,539 |
1,121,494 |
+674 |
Hover/Click |
|
Sep22 |
220321 |
148~250 |
148~250 |
148~250 |
148~250 |
-2~270 |
6 |
8 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
325,920 |
1,123,031 |
+664 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220321 |
124~270 |
124~275 |
123~125 |
123~140 |
-1~120 |
623 |
5,050 |
-123 |
Hover/Click |
|
Jun22 |
220321 |
124~160 |
124~180 |
123~050 |
123~060 |
-1~145 |
1,518,785 |
3,672,478 |
+61,297 |
Hover/Click |
|
Sep22 |
220321 |
123~310 |
123~310 |
122~265 |
123~040 |
-1~110 |
10 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,519,418 |
3,677,586 |
+61,174 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220321 |
116~120 |
116~120 |
115~166 |
115~166 |
-0~310 |
4,343 |
3,550 |
-1,926 |
Hover/Click |
|
Jun22 |
220321 |
116~016 |
116~026 |
115~034 |
115~036 |
-0~316 |
1,071,466 |
3,777,905 |
+4,779 |
Hover/Click |
|
Sep22 |
220321 |
114~286 |
114~286 |
114~286 |
114~286 |
-0~316 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,075,809 |
3,781,459 |
+2,853 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220321 |
106~307 |
107~010 |
106~227 |
106~227 |
-0~107 |
308 |
20,700 |
+0 |
Hover/Click |
|
Jun22 |
220321 |
106~171 |
106~171 |
106~047 |
106~050 |
-0~114 |
538,882 |
2,171,775 |
+30,021 |
Hover/Click |
|
Sep22 |
220321 |
105~305 |
105~305 |
105~305 |
105~305 |
-0~114 |
2 |
0 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
539,192 |
2,192,475 |
+30,019 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
98.560 |
98.560 |
98.430 |
98.435 |
-0.120 |
241,721 |
1,046,740 |
+23,107 |
|
|
Sep22 |
220321 |
98.100 |
98.100 |
97.885 |
97.885 |
-0.215 |
168,533 |
974,169 |
-101 |
|
|
Dec22 |
220321 |
97.665 |
97.665 |
97.445 |
97.450 |
-0.215 |
293,966 |
1,279,099 |
-48,580 |
|
|
Mar23 |
220321 |
97.410 |
97.410 |
97.190 |
97.195 |
-0.220 |
206,558 |
906,342 |
+10,075 |
|
|
Jun23 |
220321 |
97.240 |
97.240 |
97.020 |
97.025 |
-0.215 |
241,680 |
1,003,330 |
+4,139 |
|
|
Sep23 |
220321 |
97.245 |
97.245 |
97.030 |
97.035 |
-0.200 |
179,520 |
795,195 |
+8,559 |
|
|
Dec23 |
220321 |
97.295 |
97.295 |
97.085 |
97.095 |
-0.195 |
236,589 |
1,273,288 |
-44,768 |
|
|
Mar24 |
220321 |
97.410 |
97.410 |
97.195 |
97.205 |
-0.200 |
92,755 |
481,070 |
+2,263 |
|
|
Jun24 |
220321 |
97.510 |
97.510 |
97.300 |
97.310 |
-0.200 |
86,818 |
458,086 |
-1,001 |
|
|
Sep24 |
220321 |
97.570 |
97.570 |
97.365 |
97.375 |
-0.200 |
93,042 |
429,078 |
+9,040 |
|
|
Dec24 |
220321 |
97.600 |
97.600 |
97.405 |
97.415 |
-0.195 |
143,666 |
698,362 |
-30,841 |
|
|
Mar25 |
220321 |
97.670 |
97.670 |
97.485 |
97.495 |
-0.185 |
68,209 |
254,094 |
-3,042 |
|
|
Jun25 |
220321 |
97.725 |
97.725 |
97.545 |
97.555 |
-0.180 |
44,420 |
158,593 |
+261 |
|
|
Sep25 |
220321 |
97.745 |
97.750 |
97.585 |
97.585 |
-0.180 |
50,531 |
125,835 |
+1,015 |
|
|
Dec25 |
220321 |
97.760 |
97.760 |
97.600 |
97.600 |
-0.175 |
44,497 |
141,359 |
-1,013 |
|
|
Mar26 |
220321 |
97.765 |
97.770 |
97.615 |
97.615 |
-0.170 |
34,556 |
79,078 |
+1,704 |
|
|
Jun26 |
220321 |
97.755 |
97.765 |
97.620 |
97.620 |
-0.160 |
25,515 |
65,769 |
-1,858 |
|
|
Sep26 |
220321 |
97.760 |
97.760 |
97.620 |
97.620 |
-0.155 |
23,873 |
64,308 |
-1,472 |
|
| Total Volume and Open Interest |
2,415,424 |
10,659,997 |
-50,975 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220321 |
176~28 |
176~28 |
173~03 |
173~23 |
-3~14 |
781 |
1,499 |
-587 |
|
|
Jun22 |
220321 |
178~06 |
178~10 |
173~28 |
174~21 |
-3~24 |
181,809 |
1,259,001 |
-7,093 |
|
|
Sep22 |
220321 |
174~21 |
174~21 |
174~21 |
174~21 |
-3~24 |
|
|
|
|
| Total Volume and Open Interest |
182,590 |
1,260,500 |
-7,680 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220321 |
137~110 |
137~110 |
136~190 |
136~190 |
-2~000 |
486 |
6,631 |
-233 |
|
|
Jun22 |
220321 |
137~140 |
137~170 |
135~180 |
135~205 |
-2~010 |
276,865 |
1,303,333 |
+1,747 |
|
|
Sep22 |
220321 |
135~205 |
135~205 |
135~205 |
135~205 |
-2~010 |
|
|
|
|
| Total Volume and Open Interest |
277,351 |
1,309,964 |
+1,514 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar22 |
220321 |
99.798 |
99.800 |
99.798 |
99.798 |
unch |
5,288 |
157,528 |
-5,030 |
|
|
Apr22 |
220321 |
99.660 |
99.665 |
99.645 |
99.650 |
-0.010 |
36,631 |
534,957 |
-5,986 |
|
|
May22 |
220321 |
99.335 |
99.335 |
99.270 |
99.280 |
-0.055 |
83,775 |
323,761 |
+1,877 |
|
|
Jun22 |
220321 |
99.110 |
99.110 |
99.035 |
99.035 |
-0.070 |
22,134 |
86,259 |
-874 |
|
|
Jul22 |
220321 |
98.905 |
98.905 |
98.805 |
98.805 |
-0.090 |
72,616 |
208,787 |
+4,168 |
|
|
Aug22 |
220321 |
98.650 |
98.650 |
98.510 |
98.510 |
-0.140 |
52,381 |
212,353 |
-2,233 |
|
| Total Volume and Open Interest |
399,307 |
2,108,026 |
-6,926 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun22 |
220321 |
150.15 |
150.17 |
150.10 |
150.12 |
unch |
1,945 |
15,807 |
+552 |
Hover/Click |
|
Sep22 |
220321 |
150.11 |
150.11 |
150.11 |
150.11 |
-0.01 |
|
|
|
Hover/Click |
|
Dec22 |
220321 |
150.11 |
150.11 |
150.11 |
150.11 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,945 |
15,807 |
+552 |
|
| Euro-Buxl(EUREX) |
|
Jun22 |
220321 |
190.30 |
190.44 |
186.18 |
187.38 |
-3.06 |
88,837 |
317,736 |
+643 |
|
|
Sep22 |
220321 |
206.22 |
206.22 |
206.22 |
206.22 |
-3.06 |
0 |
34 |
+0 |
|
|
Dec22 |
220321 |
206.02 |
206.02 |
206.02 |
206.02 |
-3.06 |
|
|
|
|
| Total Volume and Open Interest |
88,837 |
317,770 |
+643 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220321 |
161.26 |
161.34 |
159.77 |
160.30 |
-1.07 |
715,286 |
1,316,542 |
+5,188 |
Hover/Click |
|
Sep22 |
220321 |
161.09 |
161.15 |
160.63 |
161.07 |
-1.12 |
33 |
207 |
-44 |
Hover/Click |
|
Dec22 |
220321 |
158.61 |
158.61 |
158.61 |
158.61 |
-1.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
715,319 |
1,316,749 |
+5,144 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220321 |
130.67 |
130.67 |
130.01 |
130.27 |
-0.41 |
638,837 |
1,609,807 |
+37,654 |
Hover/Click |
|
Sep22 |
220321 |
129.11 |
129.11 |
129.11 |
129.11 |
-0.41 |
0 |
2 |
+0 |
Hover/Click |
|
Dec22 |
220321 |
129.24 |
129.24 |
129.24 |
129.24 |
-0.41 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
638,837 |
1,609,809 |
+37,654 |
|
| Euro-Schatz(EUREX) |
|
Jun22 |
220321 |
111.28 |
111.36 |
111.18 |
111.24 |
-0.11 |
380,860 |
1,329,622 |
-12,399 |
|
|
Sep22 |
220321 |
110.88 |
111.93 |
110.88 |
111.93 |
+0.89 |
0 |
5 |
+0 |
|
|
Dec22 |
220321 |
111.26 |
111.26 |
111.26 |
111.26 |
-0.11 |
|
|
|
|
| Total Volume and Open Interest |
380,860 |
1,329,627 |
-12,399 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220314 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.005 |
75 |
1,178 |
+75 |
|
|
Jun22 |
220321 |
100.360 |
100.360 |
100.360 |
100.360 |
+0.005 |
0 |
495 |
+0 |
|
|
Sep22 |
220321 |
100.145 |
100.145 |
100.145 |
100.145 |
-0.005 |
0 |
1,388 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,351 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220321 |
119~29 |
119~29 |
119~29 |
119~29 |
-1~04 |
108 |
19,009 |
+0 |
Hover/Click |
|
Jun22 |
220321 |
122~09 |
122~12 |
120~28 |
121~11 |
-1~09 |
223,995 |
660,645 |
-1,498 |
Hover/Click |
| Total Volume and Open Interest |
224,103 |
679,656 |
-1,498 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
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 |
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
21,693 |
309,405 |
-2,928 |
|
| Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun22 |
220321 |
100.355 |
100.370 |
100.345 |
100.370 |
+0.010 |
92,503 |
467,853 |
-12,207 |
|
|
Sep22 |
220321 |
100.150 |
100.160 |
100.130 |
100.150 |
unch |
65,959 |
454,695 |
+5,880 |
|
|
Dec22 |
220321 |
99.905 |
99.905 |
99.850 |
99.880 |
-0.020 |
82,278 |
443,006 |
+7,510 |
|
| Total Volume and Open Interest |
766,638 |
3,870,245 |
+25,477 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun22 |
220321 |
99.43 |
99.45 |
99.42 |
99.44 |
unch |
19,541 |
220,875 |
+1,979 |
|
|
Sep22 |
220321 |
98.82 |
98.84 |
98.79 |
98.81 |
-0.02 |
11,093 |
166,914 |
+1,720 |
|
|
Dec22 |
220321 |
98.34 |
98.36 |
98.31 |
98.33 |
-0.02 |
8,631 |
165,442 |
-414 |
|
|
Mar23 |
220321 |
97.85 |
97.88 |
97.82 |
97.84 |
-0.02 |
7,652 |
111,002 |
+536 |
|
|
Jun23 |
220321 |
97.45 |
97.47 |
97.42 |
97.44 |
-0.02 |
7,284 |
74,550 |
+1,304 |
|
|
Sep23 |
220321 |
97.22 |
97.25 |
97.20 |
97.21 |
-0.02 |
4,427 |
84,169 |
+1,344 |
|
|
Dec23 |
220321 |
97.11 |
97.14 |
97.09 |
97.11 |
-0.01 |
2,800 |
39,459 |
+20 |
|
|
Mar24 |
220321 |
97.06 |
97.08 |
97.03 |
97.05 |
-0.01 |
2,025 |
22,759 |
+372 |
|
|
Jun24 |
220321 |
97.01 |
97.01 |
97.01 |
97.01 |
-0.03 |
0 |
71 |
+0 |
|
|
Sep24 |
220321 |
97.02 |
97.02 |
97.02 |
97.02 |
-0.03 |
0 |
125 |
+0 |
|
| Total Volume and Open Interest |
63,453 |
885,484 |
+6,861 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220321 |
97.37 |
97.43 |
97.35 |
97.36 |
unch |
116,150 |
1,007,312 |
-1,545 |
|
|
Sep22 |
220321 |
97.36 |
97.36 |
97.36 |
97.36 |
unch |
|
|
|
|
| Total Volume and Open Interest |
116,150 |
1,007,312 |
-1,545 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun22 |
220321 |
97.83 |
97.88 |
97.82 |
97.82 |
-0.02 |
92,550 |
848,629 |
+12,537 |
|
|
Sep22 |
220321 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
92,550 |
848,629 |
+12,537 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr22 |
220321 |
1922.4 |
1941.8 |
1917.2 |
1929.5 |
+0.2 |
149,829 |
241,550 |
-13,358 |
Hover/Click |
|
Jun22 |
220321 |
1927.4 |
1947.2 |
1922.2 |
1934.8 |
+0.9 |
36,569 |
297,793 |
+11,429 |
Hover/Click |
|
Aug22 |
220321 |
1931.0 |
1951.2 |
1926.4 |
1939.0 |
+1.1 |
2,273 |
32,342 |
+274 |
Hover/Click |
|
Oct22 |
220321 |
1937.4 |
1955.6 |
1930.8 |
1943.3 |
+1.2 |
423 |
10,001 |
+23 |
Hover/Click |
|
Dec22 |
220321 |
1937.5 |
1957.2 |
1937.0 |
1948.7 |
+1.3 |
1,398 |
21,412 |
+425 |
Hover/Click |
|
Feb23 |
220321 |
1945.6 |
1954.6 |
1945.4 |
1954.6 |
+1.5 |
12 |
3,291 |
+0 |
Hover/Click |
|
Apr23 |
220321 |
1952.0 |
1960.7 |
1949.0 |
1960.7 |
+2.0 |
3 |
293 |
-2 |
Hover/Click |
|
Jun23 |
220321 |
1966.1 |
1966.1 |
1966.1 |
1966.1 |
+2.2 |
0 |
348 |
+0 |
Hover/Click |
|
Aug23 |
220321 |
1971.4 |
1971.4 |
1971.4 |
1971.4 |
+2.3 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220321 |
1976.6 |
1976.6 |
1976.6 |
1976.6 |
+2.3 |
|
|
|
Hover/Click |
|
Dec23 |
220321 |
1971.1 |
1981.2 |
1971.1 |
1981.2 |
+3.7 |
1 |
336 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
190,968 |
612,766 |
-1,124 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220321 |
2517.5 |
2537.0 |
2516.5 |
2528.2 |
+22.7 |
30 |
71 |
-52 |
Hover/Click |
|
May22 |
220321 |
2515.0 |
2552.0 |
2505.0 |
2531.3 |
+22.6 |
40,143 |
120,407 |
+1,218 |
Hover/Click |
|
Jul22 |
220321 |
2513.5 |
2555.0 |
2509.5 |
2535.8 |
+23.1 |
1,542 |
24,389 |
+125 |
Hover/Click |
|
Sep22 |
220321 |
2528.5 |
2556.0 |
2520.0 |
2540.3 |
+23.8 |
173 |
6,758 |
+2 |
Hover/Click |
|
Dec22 |
220321 |
2533.0 |
2561.5 |
2530.0 |
2549.2 |
+24.2 |
132 |
4,946 |
+18 |
Hover/Click |
|
Mar23 |
220321 |
2558.0 |
2561.2 |
2558.0 |
2561.2 |
+24.2 |
16 |
892 |
+1 |
Hover/Click |
|
May23 |
220321 |
2530.0 |
2569.1 |
2530.0 |
2569.1 |
+24.4 |
9 |
11 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
42,170 |
158,366 |
+1,310 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220321 |
1032.1 |
1049.6 |
1026.0 |
1044.7 |
+8.8 |
14,824 |
29,176 |
-1,079 |
Hover/Click |
|
Jul22 |
220321 |
1031.5 |
1049.9 |
1026.0 |
1045.3 |
+9.2 |
2,831 |
29,435 |
+798 |
Hover/Click |
|
Oct22 |
220321 |
1029.3 |
1046.3 |
1029.1 |
1045.6 |
+9.3 |
53 |
5,612 |
+12 |
Hover/Click |
|
Jan23 |
220321 |
1031.0 |
1047.1 |
1031.0 |
1047.1 |
+9.5 |
5 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,720 |
64,314 |
-270 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220321 |
2533.40 |
2533.40 |
2533.40 |
2533.40 |
+44.30 |
5 |
11 |
+4 |
Hover/Click |
|
Jun22 |
220321 |
2475.50 |
2608.00 |
2459.50 |
2537.30 |
+44.30 |
1,290 |
6,712 |
+40 |
Hover/Click |
|
Sep22 |
220321 |
2548.00 |
2548.00 |
2527.80 |
2527.80 |
+46.80 |
15 |
188 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,310 |
6,923 |
+55 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220321 |
470.00 |
470.65 |
464.95 |
470.15 |
-2.90 |
939 |
1,232 |
+43 |
Hover/Click |
|
May22 |
220321 |
472.70 |
473.20 |
465.60 |
471.05 |
-2.90 |
45,485 |
112,340 |
+4,759 |
Hover/Click |
|
Jul22 |
220321 |
471.70 |
472.60 |
465.45 |
471.00 |
-2.35 |
5,829 |
32,856 |
+1,076 |
Hover/Click |
|
Sep22 |
220321 |
469.60 |
471.35 |
464.45 |
470.50 |
-1.60 |
2,450 |
20,312 |
-40 |
Hover/Click |
|
Dec22 |
220321 |
470.00 |
470.20 |
463.50 |
469.70 |
-1.10 |
741 |
12,173 |
-705 |
Hover/Click |
| Total Volume and Open Interest |
56,883 |
189,240 |
+5,185 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun22 |
220321 |
34670 |
34694 |
34228 |
34436 |
-197 |
147,831 |
61,713 |
+5,754 |
Hover/Click |
|
Sep22 |
220321 |
34599 |
34639 |
34205 |
34398 |
-187 |
69 |
73 |
+48 |
Hover/Click |
|
Dec22 |
220321 |
34505 |
34505 |
34336 |
34505 |
-197 |
|
|
|
Hover/Click |
|
Mar23 |
220321 |
34516 |
34516 |
34516 |
34516 |
-199 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
172,052 |
90,394 |
+2,094 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
4460.00 |
4473.00 |
4415.00 |
4452.25 |
-1.25 |
1,442,645 |
2,105,427 |
+38,336 |
Hover/Click |
|
Sep22 |
220321 |
4457.75 |
4474.00 |
4417.00 |
4454.00 |
-0.75 |
927 |
3,654 |
+200 |
Hover/Click |
|
Dec22 |
220321 |
4474.00 |
4474.50 |
4426.50 |
4463.00 |
+1.00 |
50 |
8,067 |
+0 |
Hover/Click |
|
Mar23 |
220321 |
4480.00 |
4480.00 |
4475.50 |
4479.00 |
+1.00 |
0 |
271 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,878,264 |
2,548,499 |
-35,737 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
14404.00 |
14466.75 |
14183.75 |
14370.50 |
-43.00 |
527,113 |
196,293 |
+14,603 |
Hover/Click |
|
Sep22 |
220321 |
14428.75 |
14494.00 |
14219.00 |
14402.25 |
-41.75 |
276 |
934 |
+76 |
Hover/Click |
|
Dec22 |
220321 |
14495.25 |
14495.25 |
14281.50 |
14464.00 |
-42.75 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
652,549 |
256,798 |
-947 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun22 |
220321 |
2702.60 |
2720.10 |
2671.80 |
2690.20 |
-8.10 |
11,596 |
49,798 |
+389 |
Hover/Click |
|
Sep22 |
220321 |
2700.20 |
2700.20 |
2684.60 |
2700.20 |
-8.10 |
|
|
|
Hover/Click |
|
Dec22 |
220321 |
2711.30 |
2711.30 |
2711.30 |
2711.30 |
-10.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,281 |
54,691 |
-45 |
|
| Volatility Index(CBOE) |
|
Mar22 |
220315 |
31.62 |
33.40 |
31.20 |
32.28 |
+0.48 |
63,115 |
33,036 |
-13,105 |
|
|
Apr22 |
220321 |
25.70 |
26.45 |
24.78 |
25.48 |
-0.16 |
59,259 |
130,598 |
-3,569 |
|
|
May22 |
220321 |
26.15 |
26.63 |
25.33 |
26.17 |
-0.05 |
39,215 |
44,870 |
+2,116 |
|
|
Jun22 |
220321 |
26.30 |
26.80 |
25.70 |
26.64 |
+0.11 |
21,423 |
31,279 |
+250 |
|
| Total Volume and Open Interest |
136,725 |
254,929 |
+136 |
|
| S & P 600(CME) |
|
Mar22 |
220318 |
1329.90 |
1329.90 |
1329.90 |
1329.90 |
-0.80 |
|
|
|
|
|
Jun22 |
220321 |
1330.40 |
1330.40 |
1330.40 |
1330.40 |
-9.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun22 |
220321 |
2082.10 |
2090.40 |
2047.90 |
2062.80 |
-17.40 |
193,385 |
490,555 |
+13,126 |
Hover/Click |
|
Sep22 |
220321 |
2081.40 |
2091.10 |
2050.00 |
2064.80 |
-16.50 |
2 |
22 |
+0 |
Hover/Click |
|
Dec22 |
220321 |
2058.60 |
2058.60 |
2058.60 |
2058.60 |
-20.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
237,195 |
565,598 |
-7,291 |
|
| Nikkei 225(CME) |
|
Jun22 |
220321 |
27120 |
27190 |
26965 |
27110 |
+25 |
4,686 |
11,356 |
-454 |
|
|
Sep22 |
220321 |
27095 |
27135 |
27020 |
27095 |
+30 |
|
|
|
|
| Total Volume and Open Interest |
4,686 |
11,356 |
-454 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun22 |
220321 |
26695 |
27120 |
26595 |
26935 |
+490 |
52,974 |
90,296 |
+3,180 |
|
|
Sep22 |
220321 |
26885 |
26885 |
26885 |
26885 |
+485 |
55 |
871 |
-6 |
|
|
Dec22 |
220321 |
26685 |
26685 |
26685 |
26685 |
+490 |
0 |
13,289 |
+0 |
|
| Total Volume and Open Interest |
53,047 |
118,956 |
+3,176 |
|
| Nikkei 225 Mini(JPX) |
|
Jun22 |
220318 |
26355 |
26730 |
26320 |
26730 |
+290 |
628,377 |
259,235 |
+27,404 |
|
|
Sep22 |
220317 |
25570 |
26400 |
25545 |
26370 |
+840 |
8,464 |
2,704 |
+54 |
|
|
Dec22 |
220317 |
25355 |
26200 |
25355 |
26180 |
+830 |
769 |
3,232 |
+65 |
|
| Total Volume and Open Interest |
512,974 |
296,486 |
+7,413 |
|
| Nikkei 225(JPX) |
|
Jun22 |
220318 |
26350 |
26730 |
26330 |
26730 |
+290 |
48,165 |
223,397 |
+2,540 |
|
|
Sep22 |
220318 |
26300 |
26680 |
26300 |
26680 |
+310 |
545 |
5,131 |
-182 |
|
|
Dec22 |
220318 |
26160 |
26470 |
26160 |
26470 |
+290 |
6 |
27,403 |
-10 |
|
| Total Volume and Open Interest |
48,728 |
291,297 |
+2,639 |
|
| Nikkei 225(CME) Yen |
|
Jun22 |
220321 |
27070 |
27140 |
26920 |
27060 |
+20 |
37,892 |
41,583 |
-1,446 |
|
|
Sep22 |
220321 |
27010 |
27055 |
26885 |
27010 |
+20 |
0 |
3 |
+0 |
|
|
Dec22 |
220321 |
26845 |
26845 |
26845 |
26845 |
+20 |
|
|
|
|
| Total Volume and Open Interest |
37,892 |
41,586 |
-1,446 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220310 |
25305 |
25305 |
25305 |
25305 |
-95 |
|
|
|
|
|
Jun22 |
220321 |
27060 |
27060 |
27060 |
27060 |
+20 |
|
|
|
|
|
Sep22 |
220321 |
27010 |
27010 |
27010 |
27010 |
+20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr22 |
220321 |
6590.5 |
6633.5 |
6517.5 |
6571.0 |
-36.5 |
50,062 |
219,156 |
+66,308 |
|
|
May22 |
220321 |
6536.0 |
6537.0 |
6476.5 |
6476.5 |
-41.5 |
|
|
|
|
|
Jun22 |
220321 |
6471.0 |
6471.0 |
6402.0 |
6429.0 |
-37.0 |
293 |
6,130 |
+7 |
|
|
Sep22 |
220321 |
6407.0 |
6407.0 |
6407.0 |
6407.0 |
-36.5 |
0 |
1 |
+0 |
|
|
Dec22 |
220321 |
6383.0 |
6383.0 |
6383.0 |
6383.0 |
-36.5 |
0 |
14,502 |
+0 |
|
|
Mar23 |
220321 |
6371.0 |
6371.0 |
6371.0 |
6371.0 |
|
|
|
|
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar22 |
220321 |
21409 |
22210 |
21071 |
21235 |
-190 |
266,314 |
121,076 |
-369 |
|
|
Apr22 |
220321 |
21315 |
22176 |
21055 |
21216 |
-189 |
2,388 |
7,849 |
+83 |
|
| Total Volume and Open Interest |
269,834 |
143,423 |
-159 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220321 |
14440.0 |
14475.0 |
14238.0 |
14366.0 |
-10.0 |
41,494 |
71,095 |
+5,508 |
|
|
Sep22 |
220321 |
14342.0 |
14390.0 |
14260.0 |
14349.0 |
-10.0 |
2 |
432 |
-1 |
|
|
Dec22 |
220321 |
14333.0 |
14333.0 |
14333.0 |
14333.0 |
-12.0 |
|
|
|
|
| Total Volume and Open Interest |
90,586 |
107,363 |
-17,005 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220318 |
14399.0 |
14417.0 |
14120.0 |
14227.0 |
-162.0 |
55,874 |
14,686 |
-3,190 |
|
|
Jun22 |
220321 |
14436.0 |
14472.0 |
14240.0 |
14366.0 |
-10.0 |
14,528 |
7,398 |
+1,293 |
|
|
Sep22 |
220321 |
14388.0 |
14388.0 |
14281.0 |
14349.0 |
-10.0 |
16 |
14 |
-4 |
|
| Total Volume and Open Interest |
58,375 |
18,981 |
-1,828 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220318 |
3875 |
3898 |
3844 |
3848 |
-39 |
2,064,325 |
2,240,513 |
-1,172,256 |
|
|
Jun22 |
220321 |
3819 |
3831 |
3765 |
3803 |
-3 |
1,108,269 |
3,840,893 |
+249,545 |
|
|
Sep22 |
220321 |
3777 |
3811 |
3777 |
3789 |
-3 |
55 |
16,109 |
+51 |
|
| Total Volume and Open Interest |
2,102,480 |
5,176,497 |
-698,620 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun22 |
220321 |
11988 |
12021 |
11926 |
11975 |
-1 |
43,828 |
167,848 |
+39,356 |
|
|
Sep22 |
220321 |
11942 |
11942 |
11942 |
11942 |
-3 |
71 |
107 |
+51 |
|
|
Dec22 |
220321 |
11922 |
11922 |
11922 |
11922 |
|
|
|
|
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun22 |
220321 |
7368.50 |
7413.00 |
7332.50 |
7396.00 |
+48.00 |
89,244 |
577,549 |
+15,620 |
|
|
Sep22 |
220321 |
7351.00 |
7351.00 |
7351.00 |
7351.00 |
+44.00 |
0 |
134 |
+0 |
|
|
Dec22 |
220321 |
7341.00 |
7341.00 |
7341.00 |
7341.00 |
+44.00 |
0 |
1,368 |
+0 |
|
| Total Volume and Open Interest |
184,197 |
634,316 |
-12,065 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun22 |
220321 |
7274.0 |
7328.0 |
7231.0 |
7236.0 |
-28.0 |
48,478 |
228,243 |
+2,732 |
|
|
Sep22 |
220321 |
7157.0 |
7157.0 |
7157.0 |
7157.0 |
-28.0 |
|
|
|
|
|
Dec22 |
220321 |
7135.0 |
7135.0 |
7135.0 |
7135.0 |
-28.0 |
0 |
103 |
+0 |
|
| Total Volume and Open Interest |
54,688 |
275,867 |
-27,557 |
|
| FTSE MIB(ISE) |
|
Jun22 |
220321 |
23595.00 |
23930.00 |
23495.00 |
23714.00 |
+94.00 |
18,304 |
66,747 |
+9,677 |
|
|
Sep22 |
220321 |
23665.00 |
23690.00 |
23542.00 |
23542.00 |
+99.00 |
0 |
9 |
-3 |
|
|
Dec22 |
220321 |
23327.00 |
23327.00 |
23327.00 |
23327.00 |
+84.00 |
|
|
|
|
| Total Volume and Open Interest |
42,752 |
105,118 |
-12,323 |
|
| KOSPI 200(KFE) |
|
Jun22 |
220321 |
363.15 |
363.75 |
357.90 |
358.75 |
-3.25 |
256,794 |
243,821 |
-2,637 |
|
|
Sep22 |
220321 |
363.10 |
363.10 |
358.00 |
358.60 |
-3.40 |
466 |
7,647 |
+62 |
|
|
Dec22 |
220321 |
359.70 |
359.70 |
359.70 |
359.70 |
-3.30 |
0 |
14,153 |
+0 |
|
| Total Volume and Open Interest |
257,260 |
273,697 |
-2,575 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr22 |
220321 |
744.50 |
757.00 |
741.35 |
744.00 |
+23.00 |
9 |
1,614 |
-8 |
|
|
May22 |
220321 |
746.50 |
746.50 |
746.50 |
746.50 |
+23.00 |
|
|
|
|
|
Jun22 |
220321 |
749.00 |
749.00 |
749.00 |
749.00 |
+28.00 |
|
|
|
|
| Total Volume and Open Interest |
9 |
1,614 |
-8 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
