|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 31, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
201231 |
1302.25 |
1321.50 |
1299.25 |
1315.25 |
+11.50 |
43,283 |
15,691 |
-18,059 |
Hover/Click |
Mar21 |
201231 |
1299.25 |
1320.75 |
1295.00 |
1311.00 |
+10.50 |
162,644 |
409,271 |
+8,942 |
Hover/Click |
May21 |
201231 |
1296.25 |
1316.50 |
1292.50 |
1306.75 |
+9.00 |
34,245 |
143,316 |
+3,409 |
Hover/Click |
Jul21 |
201231 |
1288.25 |
1308.00 |
1285.00 |
1297.50 |
+7.00 |
32,018 |
138,464 |
+1,832 |
Hover/Click |
Aug21 |
201231 |
1247.50 |
1266.75 |
1246.75 |
1258.50 |
+7.00 |
2,305 |
11,175 |
+218 |
Hover/Click |
Sep21 |
201231 |
1150.00 |
1168.50 |
1149.00 |
1160.75 |
+8.00 |
1,119 |
7,614 |
-21 |
Hover/Click |
Nov21 |
201231 |
1100.50 |
1118.00 |
1098.00 |
1111.75 |
+8.00 |
19,084 |
112,362 |
+1,752 |
Hover/Click |
Jan22 |
201231 |
1098.25 |
1116.75 |
1097.50 |
1110.25 |
+7.00 |
5,444 |
14,796 |
+3,948 |
Hover/Click |
Mar22 |
201231 |
1082.25 |
1097.50 |
1080.25 |
1091.50 |
+6.25 |
898 |
30,797 |
+74 |
Hover/Click |
May22 |
201231 |
1086.00 |
1089.50 |
1076.25 |
1084.75 |
+6.25 |
118 |
5,633 |
+4 |
Hover/Click |
Jul22 |
201231 |
1079.50 |
1087.00 |
1075.50 |
1082.50 |
+5.00 |
61 |
2,758 |
+6 |
Hover/Click |
Aug22 |
201231 |
1073.75 |
1073.75 |
1073.00 |
1073.00 |
+5.75 |
0 |
66 |
+0 |
Hover/Click |
Sep22 |
201231 |
1042.75 |
1042.75 |
1042.75 |
1042.75 |
+5.75 |
0 |
40 |
+0 |
Hover/Click |
Nov22 |
201231 |
1010.00 |
1019.50 |
1006.75 |
1017.50 |
+5.50 |
143 |
4,734 |
-7 |
Hover/Click |
Total Volume and Open Interest |
301,368 |
896,793 |
+2,103 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
201231 |
432.40 |
436.40 |
430.00 |
434.40 |
+2.00 |
20,247 |
8,581 |
-8,073 |
Hover/Click |
Mar21 |
201231 |
427.80 |
432.50 |
425.70 |
429.40 |
+1.60 |
54,695 |
186,907 |
+1,242 |
Hover/Click |
May21 |
201231 |
422.50 |
427.30 |
421.30 |
423.40 |
+1.00 |
16,053 |
89,376 |
+325 |
Hover/Click |
Jul21 |
201231 |
419.60 |
424.50 |
418.60 |
419.50 |
-0.30 |
10,491 |
53,015 |
+369 |
Hover/Click |
Aug21 |
201231 |
408.30 |
412.30 |
406.00 |
406.90 |
-1.30 |
2,639 |
8,490 |
+389 |
Hover/Click |
Sep21 |
201231 |
385.30 |
390.90 |
385.20 |
385.90 |
-0.10 |
1,416 |
10,385 |
+297 |
Hover/Click |
Oct21 |
201231 |
364.00 |
370.40 |
363.40 |
366.40 |
+1.60 |
1,079 |
12,471 |
+227 |
Hover/Click |
Dec21 |
201231 |
362.40 |
368.70 |
362.10 |
365.30 |
+1.60 |
3,100 |
36,542 |
+447 |
Hover/Click |
Jan22 |
201231 |
366.00 |
366.00 |
360.70 |
362.80 |
+1.50 |
608 |
3,661 |
+251 |
Hover/Click |
Mar22 |
201231 |
356.90 |
358.60 |
354.30 |
356.10 |
+1.20 |
350 |
2,737 |
+162 |
Hover/Click |
Total Volume and Open Interest |
110,872 |
417,574 |
-4,337 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
201231 |
42.70 |
43.55 |
42.61 |
43.33 |
+0.66 |
13,902 |
7,683 |
-9,335 |
Hover/Click |
Mar21 |
201231 |
41.86 |
42.65 |
41.72 |
42.40 |
+0.54 |
65,557 |
211,099 |
+2,908 |
Hover/Click |
May21 |
201231 |
41.02 |
41.69 |
40.89 |
41.52 |
+0.50 |
21,040 |
93,215 |
-489 |
Hover/Click |
Jul21 |
201231 |
40.64 |
41.15 |
40.47 |
40.94 |
+0.33 |
12,481 |
60,983 |
+769 |
Hover/Click |
Aug21 |
201231 |
40.00 |
40.49 |
39.84 |
40.25 |
+0.29 |
1,267 |
13,318 |
+199 |
Hover/Click |
Sep21 |
201231 |
39.43 |
39.88 |
39.15 |
39.61 |
+0.32 |
969 |
10,756 |
+224 |
Hover/Click |
Oct21 |
201231 |
38.81 |
39.32 |
38.54 |
39.08 |
+0.36 |
393 |
13,351 |
+111 |
Hover/Click |
Dec21 |
201231 |
38.60 |
39.14 |
38.36 |
38.93 |
+0.40 |
2,138 |
43,988 |
+202 |
Hover/Click |
Jan22 |
201231 |
38.39 |
38.78 |
38.24 |
38.58 |
+0.44 |
136 |
3,270 |
-4 |
Hover/Click |
Mar22 |
201231 |
37.77 |
38.25 |
37.68 |
38.06 |
+0.45 |
187 |
3,232 |
+57 |
Hover/Click |
Total Volume and Open Interest |
118,187 |
467,023 |
-5,314 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
201231 |
629.0 |
632.0 |
624.7 |
629.5 |
+0.3 |
533 |
984 |
-289 |
Hover/Click |
Mar21 |
201231 |
632.2 |
637.3 |
631.1 |
637.0 |
+4.1 |
13,400 |
89,694 |
+504 |
Hover/Click |
May21 |
201231 |
621.0 |
626.2 |
620.0 |
625.7 |
+4.7 |
4,742 |
27,442 |
+685 |
Hover/Click |
Jul21 |
201231 |
608.0 |
613.4 |
606.6 |
612.5 |
+4.7 |
2,050 |
32,778 |
+257 |
Hover/Click |
Nov21 |
201231 |
537.0 |
542.6 |
535.1 |
540.8 |
+3.8 |
1,955 |
47,128 |
+687 |
Hover/Click |
Total Volume and Open Interest |
22,771 |
199,557 |
+1,850 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
201231 |
474.00 |
485.75 |
473.00 |
484.00 |
+9.50 |
191,298 |
833,728 |
-2,332 |
Hover/Click |
May21 |
201231 |
474.00 |
484.75 |
472.75 |
483.25 |
+9.00 |
65,840 |
265,308 |
+7,466 |
Hover/Click |
Jul21 |
201231 |
471.50 |
482.00 |
470.25 |
480.25 |
+8.25 |
38,368 |
235,085 |
+705 |
Hover/Click |
Sep21 |
201231 |
442.00 |
448.25 |
440.75 |
446.50 |
+3.75 |
22,597 |
110,098 |
+3,315 |
Hover/Click |
Dec21 |
201231 |
432.50 |
436.00 |
430.75 |
434.75 |
+1.75 |
34,437 |
218,422 |
+3,277 |
Hover/Click |
Mar22 |
201231 |
437.00 |
441.50 |
436.75 |
440.25 |
+1.50 |
9,432 |
22,606 |
+3,223 |
Hover/Click |
May22 |
201231 |
440.00 |
443.00 |
438.75 |
442.00 |
+1.75 |
1,205 |
2,675 |
+61 |
Hover/Click |
Jul22 |
201231 |
437.75 |
442.75 |
437.25 |
441.50 |
+2.00 |
1,051 |
17,154 |
+12 |
Hover/Click |
Sep22 |
201231 |
409.00 |
412.75 |
409.00 |
411.00 |
+3.00 |
224 |
2,693 |
+163 |
Hover/Click |
Dec22 |
201231 |
402.50 |
404.75 |
401.25 |
403.25 |
+1.00 |
297 |
13,086 |
+90 |
Hover/Click |
Total Volume and Open Interest |
364,769 |
1,722,252 |
+15,991 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
201231 |
640.00 |
644.50 |
632.50 |
640.50 |
-0.25 |
35,420 |
184,688 |
-379 |
Hover/Click |
May21 |
201231 |
637.50 |
641.50 |
631.50 |
639.50 |
+1.00 |
10,410 |
55,789 |
-609 |
Hover/Click |
Jul21 |
201231 |
626.75 |
630.25 |
622.00 |
628.25 |
+1.00 |
7,051 |
78,236 |
-374 |
Hover/Click |
Sep21 |
201231 |
628.25 |
632.00 |
624.00 |
630.25 |
+1.25 |
2,411 |
27,182 |
+21 |
Hover/Click |
Dec21 |
201231 |
636.00 |
639.00 |
630.75 |
636.75 |
+1.00 |
1,545 |
32,734 |
+99 |
Hover/Click |
Mar22 |
201231 |
639.75 |
644.25 |
636.50 |
642.50 |
+1.00 |
199 |
7,938 |
+18 |
Hover/Click |
Total Volume and Open Interest |
57,120 |
389,901 |
-1,201 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
201231 |
600.00 |
606.50 |
594.00 |
603.50 |
+2.25 |
10,868 |
121,796 |
-391 |
Hover/Click |
May21 |
201231 |
601.50 |
608.25 |
597.50 |
606.25 |
+1.75 |
2,464 |
38,128 |
+221 |
Hover/Click |
Jul21 |
201231 |
604.75 |
609.25 |
598.75 |
607.25 |
+2.00 |
1,866 |
37,483 |
+185 |
Hover/Click |
Sep21 |
201231 |
608.00 |
613.50 |
603.00 |
611.50 |
+2.00 |
416 |
8,316 |
+57 |
Hover/Click |
Dec21 |
201231 |
617.25 |
620.25 |
610.50 |
618.50 |
+1.75 |
189 |
8,833 |
-4 |
Hover/Click |
Mar22 |
201231 |
618.75 |
623.75 |
614.25 |
621.75 |
+1.50 |
2 |
826 |
-1 |
Hover/Click |
May22 |
201231 |
603.50 |
609.00 |
600.00 |
607.50 |
+2.75 |
19 |
54 |
+4 |
Hover/Click |
Total Volume and Open Interest |
15,828 |
215,977 |
+74 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
201231 |
595.00 |
600.00 |
590.50 |
599.25 |
+3.00 |
2,900 |
38,937 |
-306 |
Hover/Click |
May21 |
201231 |
602.50 |
608.50 |
599.00 |
607.25 |
+3.00 |
571 |
11,784 |
-121 |
Hover/Click |
Jul21 |
201231 |
608.50 |
613.00 |
605.00 |
612.00 |
+3.25 |
260 |
10,973 |
+24 |
Hover/Click |
Sep21 |
201231 |
613.25 |
616.50 |
610.75 |
616.25 |
+3.00 |
379 |
7,836 |
+69 |
Hover/Click |
Dec21 |
201231 |
621.00 |
623.00 |
618.75 |
623.00 |
+2.00 |
129 |
3,436 |
+17 |
Hover/Click |
Mar22 |
201231 |
623.25 |
626.00 |
623.25 |
626.00 |
+0.75 |
32 |
379 |
+9 |
Hover/Click |
Total Volume and Open Interest |
4,271 |
73,347 |
-308 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
201231 |
349.75 |
363.00 |
345.75 |
360.75 |
+11.75 |
217 |
3,912 |
-12 |
Hover/Click |
May21 |
201231 |
345.50 |
357.75 |
344.50 |
355.00 |
+10.25 |
33 |
513 |
+8 |
Hover/Click |
Jul21 |
201231 |
347.00 |
347.00 |
347.00 |
347.00 |
+9.75 |
24 |
82 |
-2 |
Hover/Click |
Sep21 |
201231 |
318.75 |
318.75 |
318.75 |
318.75 |
+5.75 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
304 |
4,732 |
+23 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
201231 |
12.24 |
12.40 |
12.24 |
12.40 |
+0.19 |
145 |
471 |
-95 |
Hover/Click |
Mar21 |
201231 |
12.51 |
12.75 |
12.48 |
12.69 |
+0.20 |
450 |
9,053 |
-27 |
Hover/Click |
May21 |
201231 |
12.70 |
12.89 |
12.69 |
12.86 |
+0.20 |
5 |
38 |
+2 |
Hover/Click |
Jul21 |
201231 |
12.98 |
12.98 |
12.98 |
12.98 |
+0.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
600 |
9,598 |
-120 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec20 |
201231 |
112.400 |
113.050 |
112.400 |
112.950 |
+0.815 |
868 |
227 |
-625 |
Hover/Click |
Feb21 |
201231 |
114.635 |
115.180 |
114.250 |
115.035 |
+0.585 |
19,061 |
110,887 |
-590 |
Hover/Click |
Apr21 |
201231 |
118.500 |
119.350 |
118.400 |
119.250 |
+0.650 |
13,546 |
79,957 |
+2,317 |
Hover/Click |
Jun21 |
201231 |
114.080 |
114.830 |
113.700 |
114.700 |
+0.815 |
7,378 |
62,425 |
+219 |
Hover/Click |
Aug21 |
201231 |
113.550 |
114.500 |
113.430 |
114.430 |
+0.895 |
3,472 |
19,174 |
+493 |
Hover/Click |
Oct21 |
201231 |
116.650 |
117.680 |
116.650 |
117.600 |
+0.815 |
1,110 |
11,232 |
+68 |
Hover/Click |
Total Volume and Open Interest |
46,340 |
290,656 |
+2,266 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
201231 |
138.535 |
139.485 |
138.050 |
138.950 |
+0.415 |
2,099 |
8,481 |
-632 |
Hover/Click |
Mar21 |
201231 |
139.735 |
140.700 |
139.185 |
140.235 |
+0.485 |
4,649 |
21,257 |
+110 |
Hover/Click |
Apr21 |
201231 |
141.080 |
142.130 |
140.735 |
141.785 |
+0.135 |
1,693 |
4,238 |
-209 |
Hover/Click |
May21 |
201231 |
142.400 |
143.130 |
141.850 |
142.850 |
-0.030 |
1,092 |
5,898 |
+21 |
Hover/Click |
Aug21 |
201231 |
148.330 |
149.250 |
147.600 |
149.035 |
+0.205 |
505 |
3,835 |
-11 |
Hover/Click |
Sep21 |
201231 |
148.130 |
149.000 |
147.435 |
148.850 |
+0.100 |
69 |
553 |
+18 |
Hover/Click |
Oct21 |
201231 |
148.050 |
148.785 |
147.285 |
148.285 |
-0.345 |
4 |
173 |
+1 |
Hover/Click |
Total Volume and Open Interest |
10,111 |
44,479 |
-702 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
201231 |
68.030 |
70.500 |
67.950 |
70.280 |
+2.680 |
12,888 |
78,051 |
-95 |
Hover/Click |
Apr21 |
201231 |
71.000 |
72.880 |
71.000 |
72.250 |
+1.170 |
5,960 |
44,173 |
+459 |
Hover/Click |
May21 |
201231 |
76.000 |
77.080 |
76.000 |
76.730 |
+0.800 |
34 |
1,686 |
+14 |
|
Jun21 |
201231 |
82.030 |
83.130 |
82.000 |
82.830 |
+0.880 |
2,539 |
29,525 |
+285 |
Hover/Click |
Jul21 |
201231 |
82.300 |
83.400 |
82.300 |
82.980 |
+0.680 |
1,110 |
12,258 |
+339 |
Hover/Click |
Aug21 |
201231 |
82.030 |
83.000 |
81.980 |
82.430 |
+0.530 |
628 |
14,077 |
+72 |
Hover/Click |
Oct21 |
201231 |
70.600 |
71.150 |
70.500 |
71.000 |
+0.500 |
437 |
5,831 |
+155 |
Hover/Click |
Dec21 |
201231 |
65.300 |
65.720 |
65.300 |
65.650 |
+0.320 |
172 |
2,180 |
+45 |
Hover/Click |
Total Volume and Open Interest |
23,796 |
188,563 |
+1,285 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
201231 |
16.00 |
16.00 |
15.80 |
15.80 |
-0.26 |
299 |
3,724 |
-37 |
Hover/Click |
Feb21 |
201231 |
17.98 |
18.07 |
17.34 |
17.49 |
-0.42 |
171 |
3,043 |
+14 |
Hover/Click |
Mar21 |
201231 |
17.80 |
17.80 |
17.44 |
17.51 |
-0.28 |
70 |
2,582 |
-6 |
Hover/Click |
Apr21 |
201231 |
17.50 |
17.53 |
17.31 |
17.37 |
-0.17 |
44 |
1,763 |
-6 |
Hover/Click |
May21 |
201231 |
17.30 |
17.39 |
17.30 |
17.39 |
-0.11 |
6 |
1,683 |
+0 |
Hover/Click |
Jun21 |
201231 |
17.27 |
17.35 |
17.24 |
17.25 |
-0.08 |
5 |
1,706 |
-1 |
Hover/Click |
Jul21 |
201231 |
17.34 |
17.34 |
17.29 |
17.33 |
-0.04 |
12 |
660 |
+12 |
Hover/Click |
Aug21 |
201231 |
17.36 |
17.36 |
17.30 |
17.35 |
-0.04 |
12 |
678 |
+4 |
Hover/Click |
Sep21 |
201231 |
17.54 |
17.54 |
17.54 |
17.54 |
-0.02 |
12 |
825 |
+7 |
Hover/Click |
Oct21 |
201231 |
17.40 |
17.40 |
17.30 |
17.30 |
-0.02 |
9 |
599 |
+9 |
Hover/Click |
Nov21 |
201231 |
17.20 |
17.20 |
17.17 |
17.18 |
+0.01 |
9 |
498 |
+4 |
Hover/Click |
Dec21 |
201231 |
17.15 |
17.15 |
17.13 |
17.15 |
+0.02 |
4 |
529 |
+4 |
Hover/Click |
Jan22 |
201231 |
17.00 |
17.07 |
16.98 |
17.07 |
unch |
8 |
23 |
+8 |
Hover/Click |
Total Volume and Open Interest |
662 |
18,331 |
-4,038 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
201231 |
2611 |
2624 |
2553 |
2603 |
+6 |
14,669 |
97,582 |
-943 |
Hover/Click |
May21 |
201231 |
2530 |
2550 |
2485 |
2535 |
+11 |
5,647 |
56,426 |
+565 |
Hover/Click |
Jul21 |
201231 |
2515 |
2522 |
2464 |
2511 |
+12 |
3,064 |
23,932 |
+203 |
Hover/Click |
Sep21 |
201231 |
2511 |
2517 |
2458 |
2506 |
+12 |
760 |
18,361 |
+214 |
Hover/Click |
Dec21 |
201231 |
2508 |
2513 |
2468 |
2502 |
+13 |
314 |
11,982 |
+49 |
Hover/Click |
Mar22 |
201231 |
2497 |
2497 |
2485 |
2490 |
+10 |
161 |
5,334 |
+10 |
Hover/Click |
May22 |
201231 |
2490 |
2493 |
2477 |
2484 |
+9 |
9 |
216 |
+8 |
Hover/Click |
Total Volume and Open Interest |
24,634 |
219,139 |
+110 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
201231 |
125.70 |
129.00 |
125.60 |
128.25 |
+2.85 |
11,047 |
110,474 |
-1,162 |
Hover/Click |
May21 |
201231 |
127.90 |
130.90 |
127.60 |
130.15 |
+2.85 |
3,652 |
45,572 |
-933 |
Hover/Click |
Jul21 |
201231 |
129.30 |
132.50 |
129.30 |
131.85 |
+2.85 |
2,258 |
35,601 |
+95 |
Hover/Click |
Sep21 |
201231 |
130.75 |
134.00 |
130.75 |
133.30 |
+2.85 |
1,516 |
28,449 |
+223 |
Hover/Click |
Dec21 |
201231 |
132.70 |
135.50 |
132.70 |
134.80 |
+2.85 |
644 |
18,915 |
-2 |
Hover/Click |
Mar22 |
201231 |
134.15 |
136.30 |
134.15 |
136.25 |
+2.85 |
143 |
6,569 |
+35 |
Hover/Click |
Total Volume and Open Interest |
19,346 |
258,174 |
-1,746 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
201231 |
124.50 |
124.80 |
121.30 |
123.25 |
+0.30 |
412 |
1,068 |
-382 |
Hover/Click |
Mar21 |
201231 |
126.30 |
126.65 |
124.75 |
125.50 |
-0.45 |
730 |
8,543 |
+215 |
Hover/Click |
May21 |
201231 |
126.20 |
126.20 |
126.00 |
126.00 |
-0.45 |
77 |
712 |
+39 |
Hover/Click |
Jul21 |
201231 |
127.50 |
127.50 |
127.40 |
127.40 |
-0.15 |
19 |
151 |
-7 |
Hover/Click |
Sep21 |
201231 |
129.10 |
129.10 |
129.10 |
129.10 |
-0.15 |
1 |
30 |
-1 |
Hover/Click |
Nov21 |
201231 |
129.60 |
129.60 |
129.60 |
129.60 |
-0.15 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,239 |
10,512 |
-136 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201231 |
15.28 |
15.53 |
15.16 |
15.49 |
+0.21 |
28,854 |
385,996 |
+4,448 |
Hover/Click |
May21 |
201231 |
14.56 |
14.75 |
14.45 |
14.68 |
+0.15 |
11,143 |
209,680 |
+1,501 |
Hover/Click |
Jul21 |
201231 |
14.06 |
14.25 |
13.99 |
14.19 |
+0.13 |
5,022 |
141,340 |
+341 |
Hover/Click |
Oct21 |
201231 |
13.96 |
14.10 |
13.87 |
14.04 |
+0.10 |
1,974 |
110,451 |
+58 |
Hover/Click |
Mar22 |
201231 |
14.27 |
14.33 |
14.13 |
14.27 |
+0.07 |
682 |
66,210 |
+49 |
Hover/Click |
May22 |
201231 |
13.75 |
13.78 |
13.59 |
13.73 |
+0.05 |
196 |
43,827 |
+5 |
Hover/Click |
Jul22 |
201231 |
13.37 |
13.46 |
13.29 |
13.41 |
+0.04 |
111 |
36,690 |
+0 |
Hover/Click |
Oct22 |
201231 |
13.27 |
13.35 |
13.22 |
13.31 |
+0.04 |
213 |
32,679 |
-113 |
Hover/Click |
Total Volume and Open Interest |
48,258 |
1,052,268 |
+6,285 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
201231 |
1735 |
1748 |
1721 |
1737 |
unch |
5,777 |
74,317 |
-228 |
Hover/Click |
May21 |
201231 |
1675 |
1681 |
1662 |
1676 |
+3 |
3,904 |
39,876 |
+57 |
Hover/Click |
Jul21 |
201231 |
1642 |
1646 |
1628 |
1641 |
unch |
3,854 |
27,880 |
+1,120 |
Hover/Click |
Sep21 |
201231 |
1630 |
1631 |
1616 |
1626 |
-2 |
1,648 |
26,801 |
+436 |
Hover/Click |
Dec21 |
201231 |
1633 |
1636 |
1619 |
1629 |
-3 |
323 |
30,152 |
-80 |
Hover/Click |
Mar22 |
201231 |
1630 |
1630 |
1619 |
1626 |
-2 |
804 |
10,167 |
+302 |
Hover/Click |
May22 |
201231 |
1632 |
1632 |
1624 |
1628 |
-2 |
35 |
3,449 |
+13 |
Hover/Click |
Total Volume and Open Interest |
16,401 |
214,972 |
+1,611 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
201231 |
419.10 |
422.00 |
416.20 |
420.90 |
+2.50 |
4,428 |
34,803 |
-815 |
Hover/Click |
May21 |
201231 |
409.50 |
413.50 |
407.60 |
412.30 |
+2.60 |
2,083 |
29,539 |
+836 |
Hover/Click |
Aug21 |
201231 |
401.70 |
406.20 |
400.00 |
404.70 |
+2.50 |
800 |
14,433 |
+282 |
Hover/Click |
Oct21 |
201231 |
394.10 |
398.00 |
393.80 |
396.70 |
+2.40 |
80 |
4,691 |
-18 |
Hover/Click |
Dec21 |
201231 |
393.50 |
395.00 |
393.50 |
394.20 |
+2.20 |
23 |
3,206 |
+9 |
Hover/Click |
Total Volume and Open Interest |
7,414 |
89,259 |
+294 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
201231 |
77.97 |
78.39 |
77.48 |
78.12 |
+0.15 |
9,514 |
126,158 |
+916 |
Hover/Click |
May21 |
201231 |
78.41 |
78.95 |
78.12 |
78.70 |
+0.13 |
2,437 |
42,108 |
-115 |
Hover/Click |
Jul21 |
201231 |
79.02 |
79.46 |
78.68 |
79.17 |
+0.04 |
1,202 |
23,970 |
+268 |
Hover/Click |
Oct21 |
201231 |
76.57 |
76.57 |
76.57 |
76.57 |
-0.19 |
1 |
12 |
+0 |
Hover/Click |
Dec21 |
201231 |
75.00 |
75.25 |
74.73 |
74.87 |
-0.24 |
866 |
27,203 |
+333 |
Hover/Click |
Mar22 |
201231 |
75.50 |
75.58 |
75.27 |
75.27 |
-0.24 |
65 |
1,648 |
+41 |
Hover/Click |
Total Volume and Open Interest |
14,179 |
223,590 |
+1,497 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
201231 |
869.1 |
875.0 |
847.0 |
873.1 |
-0.8 |
189 |
613 |
-96 |
|
Mar21 |
201231 |
745.0 |
751.5 |
713.0 |
716.9 |
-28.1 |
246 |
1,686 |
+61 |
|
May21 |
201231 |
650.0 |
653.0 |
634.1 |
642.5 |
-23.6 |
26 |
452 |
+6 |
|
Jul21 |
201231 |
600.0 |
601.0 |
596.5 |
600.0 |
-19.0 |
4 |
268 |
+3 |
|
Sep21 |
201231 |
575.6 |
575.6 |
575.6 |
575.6 |
-19.0 |
2 |
13 |
+2 |
|
Nov21 |
201231 |
575.6 |
575.6 |
575.6 |
575.6 |
-19.0 |
|
|
|
|
Jan22 |
201231 |
575.6 |
575.6 |
575.6 |
575.6 |
-19.0 |
|
|
|
|
Total Volume and Open Interest |
467 |
3,032 |
-24 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
201231 |
48.35 |
48.58 |
47.77 |
48.52 |
+0.12 |
213,778 |
362,267 |
-7,224 |
Hover/Click |
Mar21 |
201231 |
48.41 |
48.68 |
47.88 |
48.63 |
+0.13 |
61,068 |
264,758 |
-529 |
Hover/Click |
Apr21 |
201231 |
48.49 |
48.74 |
47.96 |
48.69 |
+0.12 |
28,880 |
124,843 |
+3,546 |
Hover/Click |
May21 |
201231 |
48.55 |
48.74 |
47.99 |
48.69 |
+0.10 |
13,067 |
101,577 |
+206 |
Hover/Click |
Jun21 |
201231 |
48.46 |
48.68 |
47.96 |
48.63 |
+0.08 |
20,518 |
224,951 |
+1,183 |
Hover/Click |
Jul21 |
201231 |
48.37 |
48.56 |
47.88 |
48.52 |
+0.07 |
7,173 |
73,470 |
+306 |
Hover/Click |
Aug21 |
201231 |
48.28 |
48.41 |
47.79 |
48.37 |
+0.05 |
3,012 |
52,804 |
-655 |
Hover/Click |
Sep21 |
201231 |
48.03 |
48.23 |
47.64 |
48.19 |
+0.03 |
3,763 |
85,097 |
-32 |
Hover/Click |
Oct21 |
201231 |
47.89 |
48.03 |
47.49 |
48.01 |
+0.02 |
509 |
46,126 |
+14 |
Hover/Click |
Nov21 |
201231 |
47.72 |
47.87 |
47.32 |
47.85 |
+0.01 |
1,466 |
49,822 |
+755 |
Hover/Click |
Dec21 |
201231 |
47.56 |
47.72 |
47.13 |
47.68 |
unch |
18,699 |
268,540 |
-276 |
Hover/Click |
Jan22 |
201231 |
47.50 |
47.50 |
47.00 |
47.49 |
-0.01 |
1,586 |
39,634 |
-401 |
Hover/Click |
Feb22 |
201231 |
47.32 |
47.32 |
47.32 |
47.32 |
-0.02 |
749 |
20,736 |
+357 |
Hover/Click |
Mar22 |
201231 |
47.15 |
47.15 |
47.15 |
47.15 |
-0.03 |
774 |
29,679 |
+118 |
Hover/Click |
Apr22 |
201231 |
47.00 |
47.00 |
47.00 |
47.00 |
-0.04 |
549 |
9,320 |
+423 |
Hover/Click |
May22 |
201231 |
46.87 |
46.87 |
46.87 |
46.87 |
-0.06 |
86 |
10,993 |
+44 |
Hover/Click |
Total Volume and Open Interest |
387,744 |
2,121,502 |
-699 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
201231 |
48.325 |
48.575 |
47.775 |
48.525 |
+0.125 |
7,846 |
1,298 |
-89 |
|
Mar21 |
201231 |
48.400 |
48.675 |
47.875 |
48.625 |
+0.125 |
778 |
696 |
+15 |
|
Apr21 |
201231 |
48.500 |
48.700 |
47.950 |
48.700 |
+0.125 |
9 |
180 |
+2 |
|
May21 |
201231 |
48.600 |
48.700 |
47.950 |
48.700 |
+0.100 |
1 |
42 |
+1 |
|
Jun21 |
201231 |
48.300 |
48.650 |
47.975 |
48.625 |
+0.075 |
10 |
165 |
+2 |
|
Jul21 |
201231 |
48.350 |
48.525 |
48.025 |
48.525 |
+0.075 |
6 |
20 |
-1 |
|
Aug21 |
201231 |
48.025 |
48.375 |
47.950 |
48.375 |
+0.050 |
0 |
11 |
+0 |
|
Sep21 |
201231 |
47.850 |
48.200 |
47.775 |
48.200 |
+0.050 |
2 |
11 |
+0 |
|
Oct21 |
201231 |
47.500 |
48.000 |
47.500 |
48.000 |
unch |
2 |
5 |
-1 |
|
Nov21 |
201231 |
47.850 |
47.850 |
47.475 |
47.850 |
unch |
2 |
13 |
+0 |
|
Total Volume and Open Interest |
8,667 |
2,629 |
-74 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan21 |
201231 |
148.00 |
148.44 |
146.65 |
147.63 |
-1.35 |
16,152 |
8,443 |
-5,581 |
Hover/Click |
Feb21 |
201231 |
148.91 |
149.14 |
146.89 |
148.40 |
-0.78 |
47,291 |
92,038 |
+2,442 |
Hover/Click |
Mar21 |
201231 |
148.87 |
149.08 |
146.98 |
148.54 |
-0.59 |
16,550 |
51,993 |
+356 |
Hover/Click |
Apr21 |
201231 |
148.87 |
148.87 |
146.91 |
148.51 |
-0.52 |
5,868 |
37,705 |
+12 |
Hover/Click |
May21 |
201231 |
148.66 |
148.74 |
147.00 |
148.60 |
-0.48 |
5,796 |
23,509 |
+555 |
Hover/Click |
Jun21 |
201231 |
149.19 |
149.23 |
147.44 |
149.05 |
-0.41 |
6,829 |
36,742 |
+529 |
Hover/Click |
Jul21 |
201231 |
149.50 |
149.64 |
148.02 |
149.60 |
-0.37 |
1,543 |
11,081 |
+402 |
Hover/Click |
Aug21 |
201231 |
148.86 |
150.16 |
148.56 |
150.12 |
-0.36 |
903 |
7,389 |
+312 |
Hover/Click |
Sep21 |
201231 |
149.73 |
150.95 |
149.19 |
150.75 |
-0.33 |
1,196 |
10,012 |
-9 |
Hover/Click |
Oct21 |
201231 |
150.37 |
151.43 |
149.92 |
151.43 |
-0.35 |
572 |
5,426 |
+5 |
Hover/Click |
Nov21 |
201231 |
150.86 |
152.05 |
150.50 |
152.05 |
-0.37 |
253 |
5,488 |
-112 |
Hover/Click |
Dec21 |
201231 |
152.09 |
152.54 |
151.02 |
152.52 |
-0.40 |
1,824 |
34,996 |
+315 |
Hover/Click |
Jan22 |
201231 |
152.00 |
153.14 |
151.90 |
153.14 |
-0.40 |
181 |
9,101 |
-30 |
Hover/Click |
Feb22 |
201231 |
152.25 |
153.31 |
152.25 |
153.31 |
-0.38 |
81 |
1,673 |
-7 |
Hover/Click |
Total Volume and Open Interest |
105,491 |
357,447 |
-783 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan21 |
201231 |
140.78 |
142.38 |
139.66 |
140.84 |
-0.36 |
17,158 |
9,932 |
-5,939 |
Hover/Click |
Feb21 |
201231 |
139.63 |
141.26 |
138.25 |
141.01 |
+0.88 |
46,925 |
123,551 |
+1,906 |
Hover/Click |
Mar21 |
201231 |
140.43 |
141.72 |
138.78 |
141.54 |
+0.90 |
23,582 |
73,151 |
+2,079 |
Hover/Click |
Apr21 |
201231 |
151.48 |
153.02 |
150.16 |
152.83 |
+0.82 |
9,832 |
38,525 |
+503 |
Hover/Click |
May21 |
201231 |
152.50 |
153.70 |
150.97 |
153.56 |
+0.74 |
2,946 |
25,849 |
+229 |
Hover/Click |
Jun21 |
201231 |
152.22 |
153.54 |
151.06 |
153.40 |
+0.63 |
4,011 |
42,860 |
-38 |
Hover/Click |
Jul21 |
201231 |
150.62 |
152.64 |
150.50 |
152.51 |
+0.57 |
2,271 |
16,433 |
+287 |
Hover/Click |
Aug21 |
201231 |
149.30 |
151.07 |
149.01 |
150.95 |
+0.50 |
1,907 |
8,674 |
+223 |
Hover/Click |
Sep21 |
201231 |
147.76 |
148.57 |
146.52 |
148.53 |
+0.44 |
1,855 |
21,811 |
+557 |
Hover/Click |
Oct21 |
201231 |
138.00 |
139.45 |
137.50 |
139.41 |
+0.38 |
636 |
18,838 |
+231 |
Hover/Click |
Total Volume and Open Interest |
112,709 |
420,229 |
-158 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
201231 |
141.00 |
141.01 |
141.00 |
141.01 |
+0.88 |
0 |
1 |
+0 |
|
Mar21 |
201231 |
141.54 |
141.54 |
141.54 |
141.54 |
+0.90 |
|
|
|
|
Apr21 |
201231 |
152.83 |
152.83 |
152.83 |
152.83 |
+0.82 |
|
|
|
|
May21 |
201231 |
153.56 |
153.56 |
153.56 |
153.56 |
+0.74 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
201231 |
2.433 |
2.547 |
2.429 |
2.539 |
+0.117 |
143,530 |
195,151 |
-6,850 |
Hover/Click |
Mar21 |
201231 |
2.434 |
2.537 |
2.431 |
2.526 |
+0.104 |
62,614 |
250,637 |
-1,043 |
Hover/Click |
Apr21 |
201231 |
2.463 |
2.554 |
2.460 |
2.538 |
+0.091 |
48,129 |
110,841 |
+2,968 |
Hover/Click |
May21 |
201231 |
2.485 |
2.571 |
2.485 |
2.555 |
+0.084 |
29,452 |
62,697 |
+2,550 |
Hover/Click |
Jun21 |
201231 |
2.545 |
2.624 |
2.545 |
2.611 |
+0.082 |
20,645 |
38,760 |
-1,628 |
Hover/Click |
Jul21 |
201231 |
2.618 |
2.696 |
2.617 |
2.685 |
+0.083 |
18,053 |
31,808 |
+813 |
Hover/Click |
Aug21 |
201231 |
2.650 |
2.723 |
2.650 |
2.715 |
+0.081 |
13,413 |
29,302 |
+68 |
Hover/Click |
Sep21 |
201231 |
2.650 |
2.718 |
2.650 |
2.712 |
+0.080 |
12,737 |
46,721 |
+474 |
Hover/Click |
Oct21 |
201231 |
2.679 |
2.750 |
2.679 |
2.741 |
+0.078 |
18,545 |
109,387 |
+3,570 |
Hover/Click |
Nov21 |
201231 |
2.741 |
2.805 |
2.738 |
2.796 |
+0.074 |
7,726 |
39,682 |
-1,074 |
Hover/Click |
Dec21 |
201231 |
2.865 |
2.917 |
2.859 |
2.913 |
+0.068 |
9,909 |
43,005 |
-677 |
Hover/Click |
Jan22 |
201231 |
2.960 |
3.009 |
2.952 |
3.006 |
+0.066 |
7,625 |
45,428 |
+1,691 |
Hover/Click |
Feb22 |
201231 |
2.900 |
2.944 |
2.893 |
2.939 |
+0.060 |
2,445 |
25,197 |
+148 |
Hover/Click |
Mar22 |
201231 |
2.768 |
2.797 |
2.760 |
2.792 |
+0.047 |
4,387 |
27,405 |
-589 |
Hover/Click |
Apr22 |
201231 |
2.420 |
2.439 |
2.417 |
2.429 |
+0.027 |
2,411 |
24,322 |
-49 |
Hover/Click |
May22 |
201231 |
2.386 |
2.393 |
2.377 |
2.384 |
+0.020 |
742 |
13,225 |
+196 |
Hover/Click |
Total Volume and Open Interest |
404,514 |
1,162,276 |
-888 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
201231 |
51.49 |
51.84 |
50.90 |
51.80 |
+0.17 |
196,129 |
566,375 |
+644 |
Hover/Click |
Apr21 |
201231 |
51.53 |
51.86 |
50.95 |
51.82 |
+0.14 |
61,222 |
250,004 |
+9,972 |
Hover/Click |
May21 |
201231 |
51.53 |
51.82 |
50.95 |
51.78 |
+0.11 |
22,673 |
153,653 |
+2,036 |
Hover/Click |
Jun21 |
201231 |
51.47 |
51.69 |
50.89 |
51.66 |
+0.08 |
28,709 |
232,108 |
+2,059 |
Hover/Click |
Jul21 |
201231 |
51.29 |
51.50 |
50.79 |
51.49 |
+0.06 |
7,474 |
111,359 |
+865 |
Hover/Click |
Aug21 |
201231 |
51.20 |
51.37 |
50.69 |
51.35 |
+0.03 |
4,478 |
70,136 |
+217 |
Hover/Click |
Sep21 |
201231 |
50.99 |
51.22 |
50.57 |
51.20 |
+0.01 |
6,763 |
72,898 |
-572 |
Hover/Click |
Oct21 |
201231 |
51.04 |
51.06 |
50.45 |
51.05 |
+0.02 |
1,441 |
39,320 |
+92 |
Hover/Click |
Nov21 |
201231 |
50.75 |
50.90 |
50.35 |
50.90 |
+0.01 |
1,831 |
35,654 |
-300 |
Hover/Click |
Dec21 |
201231 |
50.68 |
50.80 |
50.18 |
50.75 |
-0.01 |
16,826 |
261,149 |
+765 |
Hover/Click |
Jan22 |
201231 |
50.61 |
50.61 |
50.61 |
50.61 |
-0.01 |
1,166 |
44,228 |
+456 |
Hover/Click |
Feb22 |
201231 |
50.49 |
50.49 |
50.49 |
50.49 |
-0.02 |
1,217 |
36,333 |
+520 |
Hover/Click |
Mar22 |
201231 |
50.41 |
50.41 |
50.41 |
50.41 |
-0.04 |
1,045 |
47,107 |
+546 |
Hover/Click |
Apr22 |
201231 |
50.32 |
50.32 |
50.32 |
50.32 |
-0.05 |
101 |
15,421 |
+73 |
Hover/Click |
Total Volume and Open Interest |
450,187 |
2,465,761 |
-34,168 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201231 |
426.50 |
427.00 |
420.25 |
420.75 |
-4.50 |
40,304 |
113,511 |
-4,047 |
Hover/Click |
Feb21 |
201231 |
428.00 |
429.25 |
422.50 |
423.00 |
-4.50 |
54,950 |
138,429 |
+1,569 |
Hover/Click |
Mar21 |
201231 |
430.00 |
431.00 |
424.50 |
425.00 |
-4.50 |
21,981 |
111,614 |
-453 |
Hover/Click |
Apr21 |
201231 |
431.00 |
431.75 |
425.75 |
426.25 |
-4.25 |
6,628 |
51,107 |
+192 |
Hover/Click |
May21 |
201231 |
432.25 |
432.75 |
427.00 |
427.25 |
-4.00 |
3,866 |
42,213 |
+513 |
Hover/Click |
Jun21 |
201231 |
432.75 |
433.75 |
428.25 |
428.50 |
-3.75 |
8,183 |
72,891 |
+436 |
Hover/Click |
Jul21 |
201231 |
434.25 |
435.00 |
429.75 |
430.00 |
-3.75 |
1,511 |
30,249 |
+174 |
Hover/Click |
Aug21 |
201231 |
436.50 |
436.50 |
431.75 |
431.75 |
-3.50 |
632 |
22,991 |
+485 |
Hover/Click |
Sep21 |
201231 |
437.00 |
437.75 |
433.00 |
433.00 |
-3.50 |
1,851 |
27,685 |
-438 |
Hover/Click |
Oct21 |
201231 |
437.75 |
438.00 |
434.50 |
434.75 |
-3.25 |
829 |
36,195 |
+245 |
Hover/Click |
Total Volume and Open Interest |
148,038 |
933,771 |
+106 |
|
Ethanol(CBOT) |
Jan21 |
201231 |
1.433 |
1.433 |
1.433 |
1.433 |
unch |
8 |
30 |
+0 |
|
Feb21 |
201231 |
1.443 |
1.443 |
1.443 |
1.443 |
unch |
8 |
9 |
+7 |
|
Mar21 |
201231 |
1.456 |
1.456 |
1.456 |
1.456 |
unch |
|
|
|
|
Apr21 |
201231 |
1.555 |
1.555 |
1.523 |
1.523 |
unch |
0 |
42 |
+0 |
|
May21 |
201231 |
1.518 |
1.518 |
1.518 |
1.518 |
unch |
0 |
32 |
+0 |
|
Jun21 |
201231 |
1.513 |
1.513 |
1.513 |
1.513 |
unch |
|
|
|
|
Jul21 |
201231 |
1.513 |
1.513 |
1.513 |
1.513 |
unch |
|
|
|
|
Aug21 |
201231 |
1.513 |
1.513 |
1.513 |
1.513 |
unch |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
16 |
118 |
+7 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
201231 |
48.34 |
48.58 |
47.79 |
48.52 |
+0.12 |
15,046 |
41,706 |
-3,743 |
Hover/Click |
Mar21 |
201231 |
48.45 |
48.70 |
47.90 |
48.63 |
+0.13 |
13,471 |
58,235 |
+3,767 |
Hover/Click |
Apr21 |
201231 |
48.49 |
48.76 |
47.99 |
48.69 |
+0.12 |
10,641 |
20,024 |
+1,394 |
Hover/Click |
May21 |
201231 |
48.51 |
48.72 |
48.03 |
48.69 |
+0.10 |
8,127 |
13,538 |
+570 |
Hover/Click |
Jun21 |
201231 |
48.37 |
48.63 |
48.03 |
48.63 |
+0.08 |
6,188 |
55,899 |
+1,121 |
Hover/Click |
Jul21 |
201231 |
48.02 |
48.52 |
47.96 |
48.52 |
+0.07 |
895 |
11,395 |
+172 |
Hover/Click |
Aug21 |
201231 |
47.82 |
48.37 |
47.77 |
48.37 |
+0.05 |
366 |
8,802 |
+143 |
Hover/Click |
Sep21 |
201231 |
47.67 |
48.19 |
47.67 |
48.19 |
+0.03 |
566 |
11,925 |
+74 |
Hover/Click |
Oct21 |
201231 |
47.56 |
48.01 |
47.56 |
48.01 |
+0.02 |
179 |
8,342 |
+23 |
Hover/Click |
Nov21 |
201231 |
47.85 |
47.85 |
47.85 |
47.85 |
+0.01 |
108 |
7,851 |
+174 |
Hover/Click |
Dec21 |
201231 |
47.56 |
47.68 |
47.18 |
47.68 |
unch |
2,632 |
81,113 |
-921 |
Hover/Click |
Jan22 |
201231 |
47.49 |
47.49 |
47.49 |
47.49 |
-0.01 |
85 |
5,026 |
+78 |
Hover/Click |
Feb22 |
201231 |
47.32 |
47.32 |
47.32 |
47.32 |
-0.02 |
104 |
2,494 |
+1 |
Hover/Click |
Mar22 |
201231 |
47.15 |
47.15 |
47.15 |
47.15 |
-0.03 |
238 |
8,993 |
+42 |
Hover/Click |
Apr22 |
201231 |
47.00 |
47.00 |
47.00 |
47.00 |
-0.04 |
73 |
3,232 |
+21 |
Hover/Click |
May22 |
201231 |
46.87 |
46.87 |
46.87 |
46.87 |
-0.06 |
83 |
3,420 |
+79 |
Hover/Click |
Total Volume and Open Interest |
60,296 |
469,109 |
+2,923 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
201231 |
89.520 |
89.965 |
89.475 |
89.895 |
+0.245 |
17,249 |
35,373 |
+791 |
Hover/Click |
Jun21 |
201231 |
89.500 |
89.930 |
89.500 |
89.860 |
+0.245 |
41 |
564 |
+6 |
Hover/Click |
Sep21 |
201231 |
89.845 |
89.845 |
89.845 |
89.845 |
+0.245 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,290 |
35,978 |
+797 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
76.90 |
77.47 |
76.90 |
77.00 |
+0.18 |
71,979 |
136,689 |
+1,058 |
Hover/Click |
Jun21 |
201231 |
77.07 |
77.50 |
77.00 |
77.04 |
+0.18 |
23 |
201 |
+2 |
Hover/Click |
Sep21 |
201231 |
77.07 |
77.46 |
77.07 |
77.07 |
+0.18 |
0 |
270 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,274 |
138,309 |
+1,055 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
136.18 |
136.93 |
136.10 |
136.59 |
+0.41 |
76,483 |
137,290 |
-1,371 |
Hover/Click |
Jun21 |
201231 |
136.44 |
136.97 |
136.17 |
136.65 |
+0.41 |
56 |
547 |
+7 |
Hover/Click |
Sep21 |
201231 |
136.71 |
136.87 |
136.71 |
136.71 |
+0.41 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,223 |
139,870 |
-1,389 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
78.43 |
78.67 |
78.31 |
78.34 |
-0.02 |
53,964 |
148,054 |
-3,478 |
Hover/Click |
Jun21 |
201231 |
78.42 |
78.67 |
78.33 |
78.35 |
-0.02 |
161 |
2,809 |
-78 |
Hover/Click |
Sep21 |
201231 |
78.69 |
78.69 |
78.36 |
78.36 |
-0.02 |
22 |
643 |
+11 |
Hover/Click |
Dec21 |
201231 |
78.68 |
78.68 |
78.36 |
78.36 |
-0.03 |
7 |
506 |
+6 |
Hover/Click |
Total Volume and Open Interest |
54,430 |
154,464 |
-3,357 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
96.94 |
97.18 |
96.86 |
96.89 |
-0.03 |
67,038 |
192,341 |
+286 |
Hover/Click |
Jun21 |
201231 |
97.09 |
97.27 |
96.97 |
97.00 |
-0.03 |
10 |
183 |
+0 |
Hover/Click |
Sep21 |
201231 |
97.11 |
97.31 |
97.11 |
97.11 |
-0.03 |
0 |
130 |
+0 |
Hover/Click |
Total Volume and Open Interest |
67,095 |
194,454 |
+275 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
113.68 |
113.95 |
113.11 |
113.22 |
-0.37 |
25,078 |
52,236 |
-301 |
Hover/Click |
Jun21 |
201231 |
114.07 |
114.23 |
113.42 |
113.52 |
-0.37 |
0 |
82 |
+0 |
Hover/Click |
Sep21 |
201231 |
113.82 |
114.40 |
113.82 |
113.82 |
-0.37 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,078 |
52,404 |
-301 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
123.19 |
123.29 |
122.29 |
122.46 |
-0.63 |
126,668 |
663,943 |
+118 |
Hover/Click |
Jun21 |
201231 |
123.40 |
123.54 |
122.54 |
122.70 |
-0.63 |
196 |
1,430 |
-35 |
Hover/Click |
Sep21 |
201231 |
122.96 |
123.74 |
122.82 |
122.95 |
-0.63 |
0 |
1,236 |
+0 |
Hover/Click |
Total Volume and Open Interest |
127,810 |
671,643 |
-38 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
201231 |
500.75 |
502.50 |
500.75 |
500.75 |
-1.38 |
0 |
100 |
+0 |
|
Feb21 |
201231 |
500.00 |
500.75 |
499.25 |
499.25 |
-1.25 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
38,293 |
142,582 |
+824 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan21 |
201231 |
192.45 |
192.45 |
192.45 |
192.45 |
unch |
7,483 |
16,924 |
-2,262 |
|
Feb21 |
201231 |
193.10 |
193.80 |
191.90 |
192.25 |
-0.90 |
5,993 |
20,816 |
+3,027 |
|
Mar21 |
201231 |
192.35 |
192.45 |
192.20 |
192.20 |
-0.80 |
59 |
1,426 |
-3 |
Hover/Click |
Apr21 |
201231 |
192.10 |
192.10 |
192.10 |
192.10 |
-0.65 |
0 |
15 |
+0 |
|
Total Volume and Open Interest |
13,535 |
39,181 |
+762 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
201231 |
172~280 |
173~080 |
172~180 |
173~060 |
+0~110 |
222,934 |
1,156,026 |
+4,811 |
Hover/Click |
Jun21 |
201231 |
171~250 |
171~260 |
171~110 |
171~260 |
+0~110 |
1 |
13 |
+1 |
Hover/Click |
Sep21 |
201231 |
171~260 |
171~260 |
171~260 |
171~260 |
+0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
222,935 |
1,156,039 |
+4,812 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
201231 |
137~310 |
138~035 |
137~285 |
138~025 |
+0~035 |
775,267 |
3,227,053 |
+43,069 |
Hover/Click |
Jun21 |
201231 |
137~010 |
137~060 |
137~010 |
137~060 |
+0~030 |
106 |
138 |
+86 |
Hover/Click |
Sep21 |
201231 |
137~060 |
137~060 |
137~060 |
137~060 |
+0~030 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
775,373 |
3,227,191 |
+43,155 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201231 |
125~260 |
125~276 |
125~260 |
125~274 |
+0~014 |
8,709 |
52,919 |
-97 |
Hover/Click |
Mar21 |
201231 |
126~036 |
126~060 |
126~032 |
126~052 |
+0~014 |
463,815 |
3,220,156 |
+51,482 |
Hover/Click |
Jun21 |
201231 |
126~036 |
126~036 |
126~036 |
126~036 |
+0~014 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
472,524 |
3,273,076 |
+51,385 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201231 |
110~155 |
110~155 |
110~155 |
110~155 |
+0~003 |
1,945 |
18,115 |
-4,891 |
Hover/Click |
Mar21 |
201231 |
110~153 |
110~156 |
110~152 |
110~155 |
+0~003 |
130,913 |
1,905,115 |
-10,682 |
Hover/Click |
Jun21 |
201231 |
110~155 |
110~155 |
110~155 |
110~155 |
+0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,858 |
1,923,230 |
-15,573 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
52,810 |
1,068,204 |
-15,987 |
|
Jun21 |
201231 |
99.830 |
99.835 |
99.830 |
99.835 |
unch |
40,385 |
946,044 |
+2,954 |
|
Sep21 |
201231 |
99.825 |
99.830 |
99.820 |
99.830 |
+0.005 |
26,164 |
793,456 |
+3,972 |
|
Dec21 |
201231 |
99.785 |
99.795 |
99.780 |
99.790 |
+0.005 |
28,199 |
720,257 |
-4,108 |
|
Mar22 |
201231 |
99.805 |
99.820 |
99.805 |
99.820 |
+0.010 |
29,756 |
638,263 |
+99 |
|
Jun22 |
201231 |
99.795 |
99.815 |
99.795 |
99.810 |
+0.010 |
34,797 |
630,774 |
+10,369 |
|
Sep22 |
201231 |
99.785 |
99.800 |
99.780 |
99.795 |
+0.010 |
30,681 |
467,727 |
+1,427 |
|
Dec22 |
201231 |
99.730 |
99.745 |
99.730 |
99.745 |
+0.010 |
33,060 |
403,141 |
-1,295 |
|
Mar23 |
201231 |
99.730 |
99.745 |
99.730 |
99.745 |
+0.010 |
31,470 |
666,159 |
+2,799 |
|
Jun23 |
201231 |
99.690 |
99.705 |
99.685 |
99.700 |
+0.010 |
23,016 |
373,108 |
+1,510 |
|
Sep23 |
201231 |
99.555 |
99.565 |
99.555 |
99.565 |
+0.010 |
28,821 |
424,814 |
+1,414 |
|
Dec23 |
201231 |
99.500 |
99.515 |
99.495 |
99.515 |
+0.015 |
34,935 |
345,370 |
+1,615 |
|
Mar24 |
201231 |
99.440 |
99.460 |
99.440 |
99.460 |
+0.020 |
29,372 |
280,406 |
+3,999 |
|
Jun24 |
201231 |
99.375 |
99.395 |
99.375 |
99.395 |
+0.020 |
44,083 |
203,687 |
-7,750 |
|
Sep24 |
201231 |
99.305 |
99.325 |
99.305 |
99.325 |
+0.020 |
28,266 |
177,745 |
+7,886 |
|
Dec24 |
201231 |
99.230 |
99.250 |
99.225 |
99.250 |
+0.020 |
14,367 |
193,104 |
+124 |
|
Mar25 |
201231 |
99.160 |
99.185 |
99.160 |
99.185 |
+0.020 |
8,471 |
146,340 |
+240 |
|
Jun25 |
201231 |
99.090 |
99.110 |
99.085 |
99.110 |
+0.020 |
8,667 |
112,243 |
+982 |
|
Total Volume and Open Interest |
596,517 |
9,063,032 |
+26,760 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201221 |
213~31 |
216~05 |
213~31 |
213~31 |
+0~30 |
1,870 |
6,470 |
-1,963 |
|
Mar21 |
201231 |
212~28 |
213~22 |
212~08 |
213~18 |
+0~24 |
82,625 |
1,028,248 |
+1,260 |
|
Jun21 |
201231 |
212~06 |
212~06 |
212~06 |
212~06 |
+0~24 |
|
|
|
|
Total Volume and Open Interest |
82,625 |
1,028,248 |
+1,260 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201221 |
156~270 |
157~115 |
156~175 |
156~175 |
+0~025 |
253 |
834 |
+0 |
|
Mar21 |
201231 |
156~050 |
156~130 |
155~315 |
156~115 |
+0~070 |
125,959 |
1,002,019 |
-4,339 |
|
Jun21 |
201231 |
156~025 |
156~025 |
156~025 |
156~025 |
+0~070 |
|
|
|
|
Total Volume and Open Interest |
125,959 |
1,002,019 |
-4,339 |
|
30 Day Federal Funds(CBOT) |
Dec20 |
201231 |
99.910 |
99.912 |
99.910 |
99.912 |
+0.005 |
1,400 |
116,469 |
-175 |
|
Jan21 |
201231 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
4,815 |
156,312 |
+1,106 |
|
Feb21 |
201231 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
3,783 |
149,265 |
+388 |
|
Mar21 |
201231 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
1,009 |
79,318 |
+374 |
|
Apr21 |
201231 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
3,571 |
102,384 |
-458 |
|
May21 |
201231 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
2,029 |
79,978 |
-925 |
|
Total Volume and Open Interest |
20,457 |
1,102,475 |
+2,698 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
201231 |
151.87 |
151.94 |
151.81 |
151.84 |
-0.03 |
748 |
13,904 |
-98 |
Hover/Click |
Jun21 |
201231 |
151.84 |
151.84 |
151.84 |
151.84 |
-0.03 |
|
|
|
Hover/Click |
Sep21 |
201231 |
151.84 |
151.84 |
151.84 |
151.84 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
748 |
13,904 |
-98 |
|
Euro-Buxl(EUREX) |
Mar21 |
201230 |
225.72 |
226.06 |
224.14 |
225.24 |
-0.30 |
21,602 |
231,244 |
-4,489 |
|
Jun21 |
201230 |
223.60 |
223.60 |
223.60 |
223.60 |
-0.30 |
|
|
|
|
Sep21 |
201230 |
222.20 |
222.20 |
222.20 |
222.20 |
-0.30 |
|
|
|
|
Total Volume and Open Interest |
21,602 |
231,244 |
-4,489 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
201230 |
177.73 |
177.84 |
177.27 |
177.64 |
-0.06 |
196,409 |
1,191,851 |
-97,319 |
Hover/Click |
Jun21 |
201230 |
174.76 |
174.76 |
174.76 |
174.76 |
-0.05 |
1 |
85 |
+1 |
Hover/Click |
Sep21 |
201230 |
177.13 |
177.13 |
177.13 |
177.13 |
-0.06 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
196,410 |
1,191,936 |
-97,318 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
201230 |
135.22 |
135.23 |
135.07 |
135.18 |
-0.02 |
113,103 |
1,009,127 |
-27,083 |
Hover/Click |
Jun21 |
201230 |
135.48 |
135.48 |
135.48 |
135.48 |
+0.08 |
|
|
|
Hover/Click |
Sep21 |
201230 |
138.43 |
138.43 |
138.43 |
138.43 |
-0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
113,103 |
1,009,127 |
-27,083 |
|
Euro-Schatz(EUREX) |
Mar21 |
201230 |
112.28 |
112.29 |
112.25 |
112.28 |
-0.00 |
130,666 |
1,253,980 |
-88,857 |
|
Jun21 |
201230 |
112.18 |
112.18 |
112.18 |
112.18 |
-0.00 |
0 |
1 |
+0 |
|
Sep21 |
201230 |
112.86 |
112.86 |
112.86 |
112.86 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
130,666 |
1,253,981 |
-88,857 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
Mar21 |
201230 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
0 |
1,164 |
+0 |
|
Jun21 |
201230 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.005 |
0 |
518 |
+0 |
|
Total Volume and Open Interest |
0 |
3,780 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
201231 |
135~15 |
135~18 |
135~09 |
135~17 |
+0~09 |
125,388 |
453,210 |
+6,888 |
Hover/Click |
Jun21 |
201231 |
134~18 |
134~18 |
134~18 |
134~18 |
+0~09 |
0 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,388 |
453,271 |
+5,422 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
201231 |
99.99 |
100.00 |
99.99 |
99.99 |
+0.00 |
17,712 |
608,056 |
-4,564 |
|
Jun21 |
201231 |
100.02 |
100.03 |
100.01 |
100.02 |
+0.01 |
22,879 |
739,094 |
-2,007 |
|
Sep21 |
201231 |
100.05 |
100.06 |
100.04 |
100.05 |
+0.01 |
14,893 |
559,923 |
+37 |
|
Dec21 |
201231 |
100.06 |
100.07 |
100.06 |
100.07 |
+0.02 |
22,525 |
481,280 |
-3,586 |
|
Mar22 |
201231 |
100.00 |
100.00 |
100.00 |
100.00 |
+0.01 |
25,427 |
625,201 |
+331 |
|
Jun22 |
201231 |
99.99 |
100.00 |
99.99 |
99.99 |
+0.01 |
21,242 |
306,352 |
-2,866 |
|
Total Volume and Open Interest |
271,469 |
4,388,623 |
-8,421 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
201231 |
100.545 |
100.545 |
100.540 |
100.545 |
+0.005 |
46,448 |
333,494 |
-2,322 |
|
Jun21 |
201231 |
100.550 |
100.555 |
100.545 |
100.550 |
+0.005 |
30,236 |
368,827 |
-4,703 |
|
Sep21 |
201231 |
100.545 |
100.550 |
100.545 |
100.550 |
+0.005 |
28,832 |
340,812 |
-1,927 |
|
Total Volume and Open Interest |
348,884 |
3,119,502 |
-4,217 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
201231 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,391 |
136,205 |
-728 |
|
Jun21 |
201231 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
547 |
144,385 |
-489 |
|
Sep21 |
201231 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
1,177 |
133,105 |
-729 |
|
Dec21 |
201231 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
1,847 |
110,791 |
+666 |
|
Mar22 |
201231 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
1,556 |
122,222 |
+276 |
|
Jun22 |
201231 |
99.88 |
99.89 |
99.87 |
99.89 |
unch |
270 |
51,655 |
-73 |
|
Sep22 |
201231 |
99.84 |
99.84 |
99.83 |
99.84 |
unch |
746 |
47,160 |
-621 |
|
Dec22 |
201231 |
99.79 |
99.80 |
99.79 |
99.80 |
unch |
65 |
23,612 |
-130 |
|
Mar23 |
201231 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
330 |
+0 |
|
Jun23 |
201231 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.01 |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
7,599 |
770,517 |
-1,828 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
201231 |
98.97 |
98.99 |
98.95 |
98.98 |
+0.01 |
44,298 |
1,404,433 |
-2,121 |
|
Jun21 |
201231 |
98.95 |
98.95 |
98.95 |
98.95 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
44,298 |
1,404,433 |
-2,121 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
201231 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
28,887 |
824,522 |
-5,268 |
|
Jun21 |
201231 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
28,887 |
824,522 |
-5,268 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
201231 |
1899.0 |
1904.9 |
1889.1 |
1895.1 |
+1.7 |
149,267 |
405,163 |
+1,404 |
Hover/Click |
Apr21 |
201231 |
1903.0 |
1909.2 |
1893.8 |
1899.6 |
+1.8 |
4,365 |
85,888 |
+1,731 |
Hover/Click |
Jun21 |
201231 |
1905.9 |
1912.2 |
1898.0 |
1902.8 |
+1.8 |
1,398 |
35,015 |
+177 |
Hover/Click |
Aug21 |
201231 |
1910.0 |
1915.2 |
1901.4 |
1905.8 |
+1.8 |
372 |
12,320 |
+6 |
Hover/Click |
Oct21 |
201231 |
1916.7 |
1916.7 |
1908.4 |
1908.4 |
+2.0 |
3 |
5,168 |
+2 |
Hover/Click |
Dec21 |
201231 |
1913.9 |
1920.2 |
1906.7 |
1911.2 |
+2.2 |
403 |
10,402 |
-83 |
Hover/Click |
Feb22 |
201231 |
1914.0 |
1914.0 |
1914.0 |
1914.0 |
+2.2 |
300 |
822 |
+130 |
Hover/Click |
Apr22 |
201231 |
1919.9 |
1919.9 |
1916.7 |
1916.7 |
+2.2 |
4 |
23 |
+0 |
Hover/Click |
Jun22 |
201231 |
1919.6 |
1919.6 |
1919.6 |
1919.6 |
+2.2 |
26 |
130 |
+20 |
Hover/Click |
Aug22 |
201231 |
1921.1 |
1921.1 |
1921.1 |
1921.1 |
+2.2 |
0 |
5 |
+0 |
Hover/Click |
Oct22 |
201231 |
1924.8 |
1924.8 |
1924.8 |
1924.8 |
+2.2 |
|
|
|
Hover/Click |
Dec22 |
201231 |
1933.3 |
1936.0 |
1928.5 |
1928.5 |
+2.2 |
20 |
79 |
+20 |
Hover/Click |
Total Volume and Open Interest |
156,501 |
556,318 |
+3,199 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
201231 |
2683.5 |
2688.0 |
2634.5 |
2641.2 |
-16.1 |
64,313 |
143,430 |
-1,665 |
Hover/Click |
May21 |
201231 |
2685.5 |
2691.0 |
2642.0 |
2647.3 |
-16.0 |
1,624 |
15,299 |
+175 |
Hover/Click |
Jul21 |
201231 |
2690.5 |
2691.5 |
2648.0 |
2653.3 |
-16.3 |
247 |
4,906 |
-71 |
Hover/Click |
Sep21 |
201231 |
2682.5 |
2695.0 |
2657.5 |
2658.9 |
-16.4 |
164 |
2,394 |
+132 |
Hover/Click |
Dec21 |
201231 |
2700.0 |
2702.0 |
2665.5 |
2665.5 |
-16.4 |
125 |
2,458 |
+114 |
Hover/Click |
Mar22 |
201231 |
2674.3 |
2674.3 |
2674.3 |
2674.3 |
-16.4 |
0 |
22 |
+0 |
Hover/Click |
May22 |
201231 |
2679.3 |
2679.3 |
2679.3 |
2679.3 |
-16.4 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
66,855 |
170,046 |
-1,437 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201231 |
1069.8 |
1082.8 |
1069.8 |
1075.4 |
+2.8 |
4,985 |
2,432 |
-2,899 |
Hover/Click |
Apr21 |
201231 |
1081.0 |
1091.8 |
1071.4 |
1079.2 |
+0.7 |
12,776 |
56,115 |
+2,216 |
Hover/Click |
Jul21 |
201231 |
1083.3 |
1093.0 |
1076.6 |
1083.1 |
+0.2 |
83 |
639 |
+49 |
Hover/Click |
Oct21 |
201231 |
1096.8 |
1096.8 |
1085.8 |
1085.8 |
+0.5 |
10 |
83 |
+7 |
Hover/Click |
Total Volume and Open Interest |
17,881 |
59,399 |
-625 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
201231 |
2372.00 |
2464.50 |
2364.50 |
2453.80 |
+75.40 |
1,260 |
8,905 |
-10 |
Hover/Click |
Jun21 |
201231 |
2448.00 |
2463.50 |
2448.00 |
2459.70 |
+75.70 |
7 |
137 |
+6 |
Hover/Click |
Sep21 |
201231 |
2455.70 |
2455.70 |
2455.70 |
2455.70 |
+75.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,268 |
9,042 |
-5 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
201231 |
354.45 |
355.95 |
350.55 |
351.90 |
-3.00 |
48,217 |
161,042 |
+1,570 |
Hover/Click |
May21 |
201231 |
355.10 |
356.35 |
351.15 |
352.40 |
-3.05 |
2,588 |
34,159 |
+389 |
Hover/Click |
Jul21 |
201231 |
355.35 |
355.80 |
351.45 |
352.65 |
-3.10 |
1,965 |
23,123 |
+132 |
Hover/Click |
Sep21 |
201231 |
356.55 |
356.55 |
351.60 |
352.70 |
-3.10 |
304 |
12,132 |
+146 |
Hover/Click |
Dec21 |
201231 |
353.40 |
353.40 |
351.65 |
352.40 |
-3.05 |
23 |
5,716 |
+2 |
Hover/Click |
Total Volume and Open Interest |
54,219 |
246,783 |
+1,354 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
201231 |
30328 |
30526 |
30230 |
30497 |
+195 |
116,977 |
81,743 |
-2,004 |
Hover/Click |
Jun21 |
201231 |
30232 |
30400 |
30119 |
30377 |
+195 |
71 |
85 |
+2 |
Hover/Click |
Sep21 |
201231 |
30334 |
30334 |
30073 |
30334 |
+218 |
1 |
10 |
+1 |
Hover/Click |
Dec21 |
201231 |
30232 |
30232 |
30232 |
30232 |
+218 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
117,049 |
81,838 |
-2,001 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
3748.75 |
3748.75 |
3715.75 |
3748.75 |
+24.50 |
1,750 |
6,709 |
+700 |
|
Jun21 |
201231 |
3738.50 |
3738.50 |
3738.50 |
3738.50 |
+24.50 |
|
|
|
|
Sep21 |
201231 |
3729.75 |
3729.75 |
3729.75 |
3729.75 |
+24.75 |
|
|
|
|
Dec21 |
201231 |
3716.50 |
3716.50 |
3716.50 |
3716.50 |
+24.75 |
|
|
|
|
Total Volume and Open Interest |
1,750 |
6,783 |
+700 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
3725.00 |
3753.00 |
3715.00 |
3748.75 |
+24.50 |
992,636 |
2,494,823 |
+16,737 |
Hover/Click |
Jun21 |
201231 |
3713.75 |
3742.00 |
3705.50 |
3738.50 |
+24.50 |
486 |
3,999 |
+20 |
Hover/Click |
Sep21 |
201231 |
3706.00 |
3733.00 |
3698.75 |
3729.75 |
+24.75 |
4 |
43 |
-3 |
Hover/Click |
Dec21 |
201231 |
3716.50 |
3716.50 |
3716.50 |
3716.50 |
+24.75 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
993,126 |
2,498,905 |
+16,754 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
12840.00 |
12896.00 |
12796.50 |
12885.50 |
+44.00 |
393,995 |
215,735 |
+3,602 |
Hover/Click |
Jun21 |
201231 |
12829.00 |
12879.25 |
12783.00 |
12870.50 |
+44.00 |
396 |
1,142 |
+66 |
Hover/Click |
Sep21 |
201231 |
12869.25 |
12869.25 |
12790.50 |
12869.25 |
+54.00 |
1 |
8 |
+1 |
Hover/Click |
Total Volume and Open Interest |
394,392 |
216,887 |
+3,669 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201218 |
2298.40 |
2308.95 |
2291.00 |
2308.95 |
+10.85 |
4,943 |
6,679 |
-1,366 |
Hover/Click |
Mar21 |
201231 |
2299.20 |
2313.30 |
2281.20 |
2303.50 |
+4.10 |
17,994 |
53,442 |
-260 |
Hover/Click |
Jun21 |
201231 |
2316.00 |
2316.00 |
2298.70 |
2316.00 |
+4.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
17,994 |
53,442 |
-260 |
|
Volatility Index(CBOE) |
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
Jan21 |
201231 |
23.80 |
24.13 |
23.18 |
23.68 |
unch |
46,849 |
135,225 |
-5,656 |
|
Feb21 |
201231 |
25.70 |
25.87 |
25.05 |
25.58 |
-0.05 |
28,878 |
92,085 |
+5,876 |
|
Mar21 |
201231 |
25.93 |
26.01 |
25.32 |
25.78 |
-0.10 |
8,771 |
26,182 |
+1,376 |
|
Total Volume and Open Interest |
93,799 |
283,904 |
+2,579 |
|
S & P 600(CME) |
Dec20 |
201218 |
1120.30 |
1120.30 |
1120.30 |
1120.30 |
+3.50 |
|
|
|
|
Mar21 |
201231 |
1120.10 |
1120.10 |
1120.10 |
1120.10 |
+1.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
201231 |
1976.10 |
1980.30 |
1958.00 |
1974.80 |
-1.70 |
163,400 |
531,884 |
-2,056 |
Hover/Click |
Jun21 |
201231 |
1971.50 |
1975.20 |
1956.00 |
1970.60 |
-1.90 |
34 |
32 |
+12 |
Hover/Click |
Sep21 |
201231 |
1963.60 |
1963.60 |
1963.60 |
1963.60 |
-4.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
163,434 |
531,916 |
-2,044 |
|
Nikkei 225(CME) |
Mar21 |
201231 |
27490 |
27585 |
27430 |
27535 |
+100 |
6,098 |
15,413 |
+245 |
|
Jun21 |
201231 |
27375 |
27420 |
27375 |
27375 |
+100 |
1 |
21 |
+1 |
|
Total Volume and Open Interest |
6,099 |
15,434 |
+246 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
201231 |
27505 |
27600 |
27395 |
27490 |
+15 |
62,426 |
94,006 |
-591 |
|
Jun21 |
201231 |
27335 |
27335 |
27335 |
27335 |
+15 |
0 |
6,818 |
+0 |
|
Sep21 |
201231 |
27310 |
27310 |
27310 |
27310 |
+15 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
62,426 |
125,005 |
-591 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
201230 |
27520 |
27600 |
27320 |
27440 |
-130 |
273,988 |
258,654 |
-279 |
|
Jun21 |
201229 |
26625 |
27405 |
26585 |
27380 |
+780 |
1,865 |
3,928 |
+282 |
|
Sep21 |
201229 |
26535 |
27330 |
26535 |
27320 |
+790 |
21 |
756 |
-17 |
|
Total Volume and Open Interest |
110,863 |
337,422 |
+6,992 |
|
Nikkei 225(JPX) |
Mar21 |
201230 |
27520 |
27600 |
27320 |
27440 |
-130 |
21,886 |
215,449 |
-1,320 |
|
Jun21 |
201230 |
27330 |
27390 |
27140 |
27250 |
-130 |
140 |
21,115 |
+69 |
|
Sep21 |
201230 |
27180 |
27190 |
27180 |
27190 |
-130 |
1 |
1,205 |
+1 |
|
Total Volume and Open Interest |
22,028 |
307,117 |
-1,250 |
|
Nikkei 225(CME) Yen |
Mar21 |
201231 |
27460 |
27555 |
27410 |
27510 |
+105 |
33,072 |
43,792 |
-579 |
|
Jun21 |
201231 |
27320 |
27360 |
27320 |
27320 |
+105 |
1 |
20 |
-1 |
|
Sep21 |
201231 |
27245 |
27245 |
27245 |
27245 |
+105 |
|
|
|
|
Total Volume and Open Interest |
33,073 |
43,812 |
-580 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
Mar21 |
201231 |
27510 |
27510 |
27510 |
27510 |
+100 |
|
|
|
|
Jun21 |
201231 |
27320 |
27320 |
27320 |
27320 |
+100 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
201231 |
5564.5 |
5589.5 |
5541.5 |
5542.0 |
-48.0 |
45,573 |
252,036 |
-49 |
|
Feb21 |
201231 |
5537.0 |
5537.0 |
5537.0 |
5537.0 |
-47.5 |
29 |
25 |
+15 |
|
Mar21 |
201231 |
5544.0 |
5567.0 |
5531.0 |
5531.0 |
-48.0 |
979 |
8,770 |
+668 |
|
Jun21 |
201231 |
5442.0 |
5442.0 |
5442.0 |
5442.0 |
-47.5 |
0 |
17 |
+0 |
|
Sep21 |
201231 |
5423.5 |
5423.5 |
5423.5 |
5423.5 |
-49.0 |
|
|
|
|
Dec21 |
201231 |
5399.5 |
5399.5 |
5399.5 |
5399.5 |
-52.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
46,581 |
298,853 |
+634 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec20 |
201230 |
26586 |
26966 |
26583 |
26943 |
+348 |
141,257 |
58,634 |
-24,230 |
|
Jan21 |
201231 |
27256 |
27396 |
27176 |
27219 |
-67 |
73,283 |
108,120 |
+23,202 |
|
Feb21 |
201231 |
27340 |
27378 |
27208 |
27227 |
|
|
|
|
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
201230 |
13684.0 |
13788.0 |
13648.0 |
13746.0 |
-17.0 |
27,399 |
62,369 |
-923 |
|
Jun21 |
201230 |
13787.0 |
13787.0 |
13719.0 |
13751.0 |
-17.0 |
24 |
166 |
+0 |
|
Sep21 |
201230 |
13736.0 |
13736.0 |
13736.0 |
13736.0 |
-16.0 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
27,424 |
62,537 |
-922 |
|
Mini-DAX(EUREX) |
Dec20 |
201218 |
13675.0 |
13766.0 |
13625.0 |
13719.0 |
+31.0 |
40,611 |
11,301 |
-5,190 |
|
Mar21 |
201230 |
13684.0 |
13787.0 |
13640.0 |
13746.0 |
-17.0 |
16,180 |
13,148 |
-137 |
|
Jun21 |
201230 |
13771.0 |
13777.0 |
13751.0 |
13751.0 |
-17.0 |
57 |
114 |
-22 |
|
Total Volume and Open Interest |
16,238 |
13,263 |
-158 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201218 |
3559 |
3588 |
3545 |
3573 |
+10 |
1,495,484 |
1,985,811 |
-1,020,116 |
|
Mar21 |
201230 |
3545 |
3575 |
3535 |
3550 |
-17 |
348,045 |
2,930,270 |
-46,632 |
|
Jun21 |
201230 |
3514 |
3520 |
3486 |
3498 |
-17 |
8 |
58,461 |
+0 |
|
Total Volume and Open Interest |
348,348 |
3,034,775 |
-46,337 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201218 |
10524 |
10549 |
10520 |
10549 |
-7 |
81,883 |
79,726 |
-41,450 |
|
Mar21 |
201230 |
10587 |
10656 |
10577 |
10644 |
+75 |
23,167 |
144,063 |
+2,172 |
|
Jun21 |
201230 |
10432 |
10484 |
10432 |
10484 |
+74 |
6 |
3,976 |
-2 |
|
Total Volume and Open Interest |
23,173 |
148,044 |
+2,170 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
201231 |
6471.50 |
6474.00 |
6380.50 |
6420.00 |
-86.50 |
95,010 |
727,604 |
-3,040 |
|
Jun21 |
201231 |
6368.50 |
6368.50 |
6368.50 |
6368.50 |
-86.50 |
14 |
97 |
-3 |
|
Sep21 |
201231 |
6358.00 |
6358.00 |
6310.00 |
6314.50 |
-86.50 |
2 |
4 |
-2 |
|
Total Volume and Open Interest |
95,026 |
727,705 |
-3,045 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
201231 |
6615.0 |
6631.0 |
6515.0 |
6537.0 |
-80.0 |
19,590 |
257,589 |
-45 |
|
Jun21 |
201231 |
6519.0 |
6519.0 |
6519.0 |
6519.0 |
-82.0 |
0 |
442 |
+0 |
|
Sep21 |
201231 |
6448.0 |
6448.0 |
6448.0 |
6448.0 |
-82.0 |
|
|
|
|
Total Volume and Open Interest |
19,590 |
258,633 |
-45 |
|
FTSE MIB(ISE) |
Mar21 |
201230 |
22115.00 |
22240.00 |
22085.00 |
22129.00 |
-25.00 |
9,439 |
61,657 |
-771 |
|
Jun21 |
201230 |
21879.00 |
21879.00 |
21879.00 |
21879.00 |
-25.00 |
10 |
49 |
+7 |
|
Sep21 |
201230 |
21754.00 |
21754.00 |
21754.00 |
21754.00 |
+25.00 |
|
|
|
|
Total Volume and Open Interest |
9,449 |
61,706 |
-764 |
|
KOSPI 200(KFE) |
Mar21 |
201230 |
379.50 |
390.45 |
378.40 |
389.15 |
+8.20 |
299,485 |
236,695 |
+2,638 |
|
Jun21 |
201230 |
379.00 |
390.00 |
378.40 |
388.65 |
+8.15 |
144 |
13,385 |
+7 |
|
Sep21 |
201230 |
383.95 |
383.95 |
383.95 |
383.95 |
+9.10 |
1 |
407 |
+0 |
|
Total Volume and Open Interest |
299,636 |
280,063 |
+2,645 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
201231 |
408.10 |
409.70 |
406.10 |
409.25 |
+1.80 |
36 |
5,713 |
+4 |
|
Feb21 |
201231 |
411.30 |
411.30 |
408.15 |
411.30 |
+1.80 |
|
|
|
|
Mar21 |
201231 |
412.20 |
412.20 |
412.20 |
412.20 |
+3.60 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
36 |
5,714 |
+4 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|