|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 21, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May21 |
210421 |
1475.00 |
1499.75 |
1467.50 |
1497.25 |
+25.25 |
78,228 |
181,192 |
-4,755 |
Hover/Click |
Jul21 |
210421 |
1460.00 |
1481.75 |
1453.00 |
1479.50 |
+21.75 |
91,840 |
327,161 |
+10,416 |
Hover/Click |
Aug21 |
210421 |
1414.50 |
1433.50 |
1408.00 |
1431.75 |
+18.75 |
9,296 |
31,390 |
+1,013 |
Hover/Click |
Sep21 |
210421 |
1338.50 |
1353.00 |
1331.00 |
1350.50 |
+14.25 |
3,670 |
17,146 |
+718 |
Hover/Click |
Nov21 |
210421 |
1301.00 |
1313.75 |
1293.50 |
1310.25 |
+10.75 |
20,782 |
226,496 |
+1,094 |
Hover/Click |
Jan22 |
210421 |
1297.75 |
1311.00 |
1292.25 |
1307.50 |
+9.75 |
2,315 |
30,011 |
-166 |
Hover/Click |
Mar22 |
210421 |
1270.25 |
1284.75 |
1269.25 |
1281.25 |
+10.75 |
2,554 |
57,181 |
+136 |
Hover/Click |
May22 |
210421 |
1265.75 |
1277.25 |
1263.75 |
1273.50 |
+10.25 |
1,327 |
19,455 |
+167 |
Hover/Click |
Jul22 |
210421 |
1268.25 |
1273.75 |
1262.75 |
1269.50 |
+9.75 |
537 |
10,824 |
+66 |
Hover/Click |
Aug22 |
210421 |
1250.00 |
1252.00 |
1249.75 |
1249.75 |
+8.50 |
24 |
296 |
+19 |
Hover/Click |
Sep22 |
210421 |
1206.25 |
1206.25 |
1201.75 |
1202.50 |
+5.75 |
2 |
519 |
+1 |
Hover/Click |
Nov22 |
210421 |
1165.50 |
1181.00 |
1165.50 |
1172.25 |
+5.00 |
440 |
8,270 |
-94 |
Hover/Click |
Jan23 |
210421 |
1174.75 |
1174.75 |
1174.75 |
1174.75 |
+5.75 |
0 |
102 |
+0 |
Hover/Click |
Mar23 |
210421 |
1166.75 |
1178.00 |
1166.75 |
1171.50 |
+8.50 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
211,020 |
910,203 |
+8,619 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May21 |
210421 |
410.40 |
413.50 |
406.80 |
412.30 |
+1.90 |
26,465 |
63,340 |
-3,991 |
Hover/Click |
Jul21 |
210421 |
414.70 |
417.30 |
411.10 |
416.10 |
+1.40 |
36,036 |
172,800 |
+1,050 |
Hover/Click |
Aug21 |
210421 |
412.30 |
414.00 |
408.50 |
413.00 |
+1.10 |
4,809 |
30,287 |
+297 |
Hover/Click |
Sep21 |
210421 |
407.20 |
408.60 |
403.70 |
407.50 |
+0.70 |
2,789 |
21,007 |
+500 |
Hover/Click |
Oct21 |
210421 |
399.30 |
401.50 |
396.40 |
400.40 |
+0.70 |
1,514 |
21,211 |
+158 |
Hover/Click |
Dec21 |
210421 |
398.50 |
400.70 |
395.70 |
399.50 |
+0.50 |
7,391 |
63,696 |
+243 |
Hover/Click |
Jan22 |
210421 |
396.10 |
397.40 |
393.00 |
396.20 |
+0.20 |
887 |
8,585 |
+19 |
Hover/Click |
Mar22 |
210421 |
386.90 |
388.70 |
385.70 |
387.10 |
+0.10 |
624 |
13,867 |
+196 |
Hover/Click |
May22 |
210421 |
383.30 |
385.90 |
382.90 |
383.50 |
-0.30 |
435 |
9,580 |
-22 |
Hover/Click |
Jul22 |
210421 |
383.20 |
386.20 |
383.20 |
383.80 |
-0.20 |
161 |
4,541 |
-48 |
Hover/Click |
Total Volume and Open Interest |
81,160 |
413,774 |
-1,600 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May21 |
210421 |
58.55 |
60.38 |
58.25 |
60.19 |
+1.87 |
22,449 |
66,954 |
-4,432 |
Hover/Click |
Jul21 |
210421 |
55.29 |
57.17 |
55.10 |
56.94 |
+1.80 |
46,157 |
191,777 |
-3,054 |
Hover/Click |
Aug21 |
210421 |
52.39 |
54.12 |
52.27 |
53.87 |
+1.53 |
9,112 |
41,085 |
+74 |
Hover/Click |
Sep21 |
210421 |
50.54 |
52.00 |
50.28 |
51.75 |
+1.32 |
4,458 |
36,333 |
+315 |
Hover/Click |
Oct21 |
210421 |
49.48 |
50.66 |
49.11 |
50.33 |
+1.11 |
3,878 |
28,755 |
+280 |
Hover/Click |
Dec21 |
210421 |
48.80 |
49.94 |
48.44 |
49.54 |
+0.99 |
10,689 |
94,502 |
-105 |
Hover/Click |
Jan22 |
210421 |
48.08 |
49.40 |
47.98 |
49.05 |
+1.00 |
1,979 |
15,069 |
+451 |
Hover/Click |
Mar22 |
210421 |
47.57 |
48.73 |
47.39 |
48.37 |
+0.97 |
962 |
16,336 |
+134 |
Hover/Click |
May22 |
210421 |
47.20 |
48.21 |
46.96 |
47.90 |
+0.91 |
433 |
10,466 |
+4 |
Hover/Click |
Jul22 |
210421 |
46.65 |
47.76 |
46.58 |
47.49 |
+0.89 |
146 |
6,380 |
-2 |
Hover/Click |
Total Volume and Open Interest |
100,380 |
513,653 |
-6,283 |
|
Canola(WCE) |
Weekly |
Monthly |
May21 |
210421 |
862.3 |
880.1 |
855.1 |
876.3 |
+14.0 |
7,482 |
12,910 |
-3,713 |
Hover/Click |
Jul21 |
210421 |
806.8 |
821.7 |
801.8 |
819.1 |
+11.7 |
6,540 |
43,442 |
-263 |
Hover/Click |
Nov21 |
210421 |
674.0 |
681.9 |
671.8 |
681.0 |
+4.2 |
6,846 |
107,616 |
+662 |
Hover/Click |
Jan22 |
210421 |
672.9 |
680.0 |
671.5 |
679.3 |
+3.7 |
954 |
25,185 |
+266 |
Hover/Click |
Mar22 |
210421 |
668.2 |
674.6 |
668.2 |
674.6 |
+3.7 |
228 |
5,272 |
+65 |
Hover/Click |
Total Volume and Open Interest |
22,174 |
196,418 |
-2,939 |
|
Corn(CBOT) |
Weekly |
Monthly |
May21 |
210421 |
609.50 |
628.50 |
604.50 |
625.50 |
+19.00 |
105,991 |
293,449 |
-30,460 |
Hover/Click |
Jul21 |
210421 |
593.50 |
609.50 |
588.25 |
606.50 |
+14.50 |
81,451 |
714,917 |
+9,668 |
Hover/Click |
Sep21 |
210421 |
548.25 |
561.00 |
543.25 |
557.00 |
+9.75 |
17,887 |
208,818 |
+2,878 |
Hover/Click |
Dec21 |
210421 |
529.00 |
540.50 |
524.00 |
536.50 |
+8.00 |
45,886 |
436,229 |
+5,411 |
Hover/Click |
Mar22 |
210421 |
535.25 |
545.75 |
530.25 |
542.25 |
+7.00 |
4,599 |
64,488 |
+525 |
Hover/Click |
May22 |
210421 |
539.00 |
548.75 |
533.50 |
545.50 |
+6.50 |
1,433 |
14,682 |
+150 |
Hover/Click |
Jul22 |
210421 |
541.00 |
549.75 |
534.50 |
546.00 |
+6.00 |
2,074 |
31,655 |
+303 |
Hover/Click |
Sep22 |
210421 |
498.75 |
504.00 |
493.25 |
501.25 |
+3.75 |
288 |
5,651 |
-18 |
Hover/Click |
Dec22 |
210421 |
481.75 |
486.50 |
477.25 |
482.75 |
+1.75 |
1,603 |
35,130 |
+355 |
Hover/Click |
Mar23 |
210421 |
488.00 |
492.75 |
485.50 |
489.25 |
+1.75 |
84 |
1,004 |
+11 |
Hover/Click |
Total Volume and Open Interest |
261,303 |
1,808,333 |
-11,176 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May21 |
210421 |
662.75 |
678.75 |
658.75 |
673.25 |
+13.50 |
28,587 |
59,355 |
-6,373 |
Hover/Click |
Jul21 |
210421 |
664.25 |
680.00 |
660.50 |
675.00 |
+13.75 |
48,272 |
218,766 |
+2,646 |
Hover/Click |
Sep21 |
210421 |
666.25 |
681.50 |
662.50 |
676.25 |
+12.75 |
12,570 |
75,034 |
+1,033 |
Hover/Click |
Dec21 |
210421 |
671.00 |
685.75 |
667.25 |
680.50 |
+12.00 |
5,349 |
59,101 |
+700 |
Hover/Click |
Mar22 |
210421 |
676.00 |
689.50 |
672.25 |
684.75 |
+11.25 |
968 |
15,735 |
+46 |
Hover/Click |
May22 |
210421 |
671.00 |
682.50 |
667.50 |
678.75 |
+10.25 |
237 |
2,877 |
+22 |
Hover/Click |
Total Volume and Open Interest |
96,176 |
437,523 |
-1,862 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May21 |
210421 |
623.00 |
636.50 |
618.50 |
630.75 |
+10.00 |
10,195 |
34,196 |
-2,247 |
Hover/Click |
Jul21 |
210421 |
630.25 |
643.50 |
625.50 |
637.75 |
+9.75 |
15,797 |
110,619 |
-1,083 |
Hover/Click |
Sep21 |
210421 |
638.75 |
649.25 |
631.75 |
643.75 |
+9.50 |
4,308 |
31,453 |
-50 |
Hover/Click |
Dec21 |
210421 |
645.75 |
657.25 |
640.50 |
652.50 |
+9.50 |
2,415 |
31,404 |
+374 |
Hover/Click |
Mar22 |
210421 |
655.75 |
665.00 |
649.00 |
660.75 |
+9.75 |
272 |
3,857 |
+85 |
Hover/Click |
May22 |
210421 |
660.00 |
664.75 |
651.00 |
661.50 |
+8.75 |
4 |
818 |
-1 |
Hover/Click |
Jul22 |
210421 |
635.00 |
640.75 |
631.00 |
640.75 |
+7.75 |
16 |
1,116 |
+8 |
Hover/Click |
Total Volume and Open Interest |
33,012 |
213,599 |
-2,911 |
|
Wheat(MGE) |
Weekly |
Monthly |
May21 |
210421 |
671.25 |
682.00 |
668.00 |
678.50 |
+9.50 |
2,368 |
15,434 |
-1,579 |
Hover/Click |
Jul21 |
210421 |
677.00 |
688.75 |
674.00 |
685.25 |
+9.25 |
3,230 |
29,827 |
+257 |
Hover/Click |
Sep21 |
210421 |
684.00 |
694.75 |
679.75 |
691.50 |
+10.50 |
736 |
17,104 |
+109 |
Hover/Click |
Dec21 |
210421 |
688.00 |
699.75 |
687.00 |
697.25 |
+11.25 |
472 |
10,455 |
+178 |
Hover/Click |
Mar22 |
210421 |
690.00 |
702.50 |
689.50 |
700.25 |
+10.75 |
31 |
2,186 |
+5 |
Hover/Click |
May22 |
210421 |
695.75 |
703.75 |
695.75 |
702.00 |
+9.00 |
3 |
803 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,843 |
75,962 |
-1,027 |
|
Oats(CBOT) |
Weekly |
Monthly |
May21 |
210421 |
385.00 |
392.50 |
384.75 |
391.75 |
+6.50 |
222 |
1,197 |
-136 |
Hover/Click |
Jul21 |
210421 |
386.50 |
396.00 |
386.50 |
394.50 |
+7.75 |
289 |
2,486 |
+216 |
Hover/Click |
Sep21 |
210421 |
364.00 |
369.00 |
364.00 |
369.00 |
+7.25 |
0 |
32 |
+0 |
Hover/Click |
Dec21 |
210421 |
355.50 |
362.00 |
355.50 |
361.00 |
+7.25 |
1 |
661 |
+0 |
Hover/Click |
Total Volume and Open Interest |
512 |
4,405 |
+80 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May21 |
210421 |
12.84 |
12.89 |
12.79 |
12.86 |
+0.02 |
823 |
4,198 |
-507 |
Hover/Click |
Jul21 |
210421 |
13.14 |
13.18 |
13.09 |
13.16 |
+0.02 |
643 |
3,509 |
+385 |
Hover/Click |
Sep21 |
210421 |
13.20 |
13.23 |
13.15 |
13.21 |
+0.02 |
64 |
1,005 |
+38 |
Hover/Click |
Nov21 |
210421 |
13.31 |
13.31 |
13.31 |
13.31 |
+0.01 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,530 |
8,723 |
-84 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210421 |
120.750 |
120.785 |
119.150 |
119.785 |
-0.795 |
1,387 |
6,438 |
-972 |
Hover/Click |
Jun21 |
210421 |
119.385 |
119.400 |
116.930 |
117.250 |
-1.950 |
28,292 |
140,101 |
-3,314 |
Hover/Click |
Aug21 |
210421 |
119.500 |
119.550 |
117.400 |
117.980 |
-1.420 |
12,929 |
87,585 |
-1,274 |
Hover/Click |
Oct21 |
210421 |
123.450 |
123.535 |
122.050 |
122.300 |
-1.150 |
7,571 |
53,407 |
-138 |
Hover/Click |
Dec21 |
210421 |
127.450 |
127.480 |
126.180 |
126.430 |
-1.020 |
3,501 |
25,015 |
+266 |
Hover/Click |
Feb22 |
210421 |
130.485 |
130.500 |
129.630 |
129.785 |
-0.750 |
1,743 |
11,546 |
+300 |
Hover/Click |
Total Volume and Open Interest |
55,888 |
330,488 |
-5,151 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr21 |
210421 |
137.750 |
137.785 |
134.630 |
135.100 |
-2.480 |
522 |
1,498 |
-137 |
Hover/Click |
May21 |
210421 |
143.200 |
143.200 |
138.735 |
139.600 |
-3.185 |
5,381 |
12,483 |
-799 |
Hover/Click |
Aug21 |
210421 |
154.935 |
154.935 |
151.650 |
151.935 |
-2.600 |
7,078 |
20,687 |
+706 |
Hover/Click |
Sep21 |
210421 |
156.350 |
156.400 |
153.630 |
153.935 |
-2.250 |
2,051 |
4,966 |
+191 |
Hover/Click |
Oct21 |
210421 |
157.100 |
157.250 |
154.935 |
155.235 |
-1.965 |
712 |
3,340 |
-5 |
Hover/Click |
Nov21 |
210421 |
157.750 |
157.750 |
155.700 |
155.935 |
-1.565 |
320 |
1,754 |
+41 |
Hover/Click |
Jan22 |
210421 |
155.750 |
155.750 |
153.100 |
153.330 |
-2.155 |
61 |
1,031 |
+15 |
Hover/Click |
Total Volume and Open Interest |
16,125 |
45,850 |
+12 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May21 |
210421 |
108.530 |
108.700 |
106.880 |
107.600 |
-0.480 |
439 |
3,046 |
-12 |
|
Jun21 |
210421 |
106.680 |
106.750 |
103.650 |
104.530 |
-1.820 |
22,539 |
107,075 |
-134 |
Hover/Click |
Jul21 |
210421 |
104.580 |
104.650 |
101.980 |
103.000 |
-1.250 |
6,984 |
38,451 |
+283 |
Hover/Click |
Aug21 |
210421 |
100.680 |
100.680 |
98.330 |
99.330 |
-0.920 |
6,481 |
42,366 |
+243 |
Hover/Click |
Oct21 |
210421 |
85.800 |
85.850 |
83.850 |
84.580 |
-1.120 |
4,326 |
46,437 |
+566 |
Hover/Click |
Dec21 |
210421 |
78.650 |
78.800 |
77.050 |
77.930 |
-0.850 |
1,911 |
32,132 |
+331 |
Hover/Click |
Feb22 |
210421 |
80.000 |
80.030 |
78.680 |
79.830 |
-0.320 |
399 |
7,489 |
+55 |
Hover/Click |
Apr22 |
210421 |
81.880 |
82.050 |
80.750 |
82.000 |
unch |
140 |
4,584 |
+6 |
Hover/Click |
Total Volume and Open Interest |
43,249 |
283,732 |
+1,352 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr21 |
210421 |
17.71 |
17.72 |
17.65 |
17.70 |
+0.02 |
88 |
3,353 |
-3 |
Hover/Click |
May21 |
210421 |
19.30 |
19.39 |
18.98 |
19.16 |
-0.16 |
276 |
4,706 |
-33 |
Hover/Click |
Jun21 |
210421 |
19.38 |
19.56 |
19.14 |
19.19 |
-0.11 |
129 |
3,831 |
+35 |
Hover/Click |
Jul21 |
210421 |
19.28 |
19.55 |
19.14 |
19.29 |
unch |
69 |
2,478 |
-8 |
Hover/Click |
Aug21 |
210421 |
19.23 |
19.35 |
19.05 |
19.17 |
-0.12 |
24 |
2,186 |
+13 |
Hover/Click |
Sep21 |
210421 |
19.20 |
19.28 |
18.92 |
19.02 |
-0.16 |
4 |
2,243 |
+2 |
Hover/Click |
Oct21 |
210421 |
19.03 |
19.10 |
18.81 |
18.81 |
-0.19 |
6 |
1,822 |
+3 |
Hover/Click |
Nov21 |
210421 |
18.70 |
18.72 |
18.55 |
18.57 |
-0.04 |
3 |
1,628 |
+3 |
Hover/Click |
Dec21 |
210421 |
18.40 |
18.42 |
18.20 |
18.30 |
-0.06 |
11 |
1,384 |
+11 |
Hover/Click |
Jan22 |
210421 |
18.00 |
18.01 |
17.99 |
17.99 |
unch |
4 |
525 |
+4 |
Hover/Click |
Feb22 |
210421 |
17.87 |
17.87 |
17.87 |
17.87 |
-0.01 |
3 |
459 |
+3 |
Hover/Click |
Mar22 |
210421 |
17.80 |
17.80 |
17.80 |
17.80 |
unch |
1 |
435 |
+1 |
Hover/Click |
Apr22 |
210421 |
17.75 |
17.75 |
17.75 |
17.75 |
+0.03 |
0 |
283 |
+0 |
Hover/Click |
Total Volume and Open Interest |
624 |
25,958 |
+35 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May21 |
210421 |
2442 |
2442 |
2384 |
2399 |
+20 |
41 |
1,547 |
-136 |
Hover/Click |
Jul21 |
210421 |
2426 |
2450 |
2419 |
2439 |
+20 |
16,105 |
93,615 |
-123 |
Hover/Click |
Sep21 |
210421 |
2455 |
2472 |
2444 |
2459 |
+16 |
6,482 |
50,541 |
+997 |
Hover/Click |
Dec21 |
210421 |
2455 |
2480 |
2452 |
2469 |
+17 |
3,539 |
28,336 |
+361 |
Hover/Click |
Mar22 |
210421 |
2447 |
2472 |
2447 |
2464 |
+17 |
820 |
8,515 |
+38 |
Hover/Click |
May22 |
210421 |
2447 |
2466 |
2446 |
2458 |
+16 |
161 |
3,558 |
+85 |
Hover/Click |
Jul22 |
210421 |
2464 |
2466 |
2452 |
2458 |
+15 |
76 |
1,434 |
+34 |
Hover/Click |
Total Volume and Open Interest |
27,349 |
196,364 |
+1,259 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May21 |
210421 |
132.65 |
133.35 |
130.65 |
132.20 |
-0.25 |
9,477 |
11,444 |
-4,733 |
Hover/Click |
Jul21 |
210421 |
134.70 |
135.40 |
132.50 |
134.20 |
-0.25 |
21,209 |
101,106 |
+367 |
Hover/Click |
Sep21 |
210421 |
136.50 |
137.25 |
134.45 |
136.10 |
-0.25 |
6,055 |
66,052 |
-259 |
Hover/Click |
Dec21 |
210421 |
138.95 |
139.65 |
136.85 |
138.50 |
-0.30 |
2,392 |
43,501 |
+724 |
Hover/Click |
Mar22 |
210421 |
140.95 |
141.60 |
138.80 |
140.50 |
-0.30 |
719 |
27,016 |
+15 |
Hover/Click |
May22 |
210421 |
141.70 |
142.35 |
139.80 |
141.30 |
-0.25 |
215 |
8,047 |
+51 |
Hover/Click |
Total Volume and Open Interest |
40,336 |
275,652 |
-3,829 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May21 |
210421 |
111.35 |
114.00 |
110.75 |
113.25 |
+1.85 |
970 |
4,001 |
-678 |
Hover/Click |
Jul21 |
210421 |
114.00 |
116.90 |
113.50 |
116.55 |
+2.35 |
897 |
7,117 |
+603 |
Hover/Click |
Sep21 |
210421 |
116.90 |
119.05 |
116.90 |
118.70 |
+1.60 |
13 |
851 |
+5 |
Hover/Click |
Nov21 |
210421 |
120.75 |
121.20 |
120.75 |
120.95 |
+1.20 |
1 |
357 |
+1 |
Hover/Click |
Jan22 |
210421 |
123.50 |
123.75 |
123.50 |
123.50 |
+1.25 |
1 |
101 |
+0 |
Hover/Click |
Mar22 |
210421 |
126.35 |
126.35 |
126.35 |
126.35 |
+1.25 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,883 |
12,432 |
-68 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May21 |
210421 |
16.71 |
16.99 |
16.62 |
16.94 |
+0.17 |
33,304 |
90,952 |
-15,797 |
Hover/Click |
Jul21 |
210421 |
16.66 |
16.93 |
16.55 |
16.89 |
+0.17 |
53,855 |
401,432 |
+2,618 |
Hover/Click |
Oct21 |
210421 |
16.51 |
16.75 |
16.44 |
16.72 |
+0.14 |
22,173 |
178,250 |
+1,459 |
Hover/Click |
Mar22 |
210421 |
16.62 |
16.82 |
16.56 |
16.81 |
+0.12 |
12,924 |
116,639 |
+476 |
Hover/Click |
May22 |
210421 |
15.76 |
15.95 |
15.71 |
15.95 |
+0.12 |
4,217 |
68,585 |
+404 |
Hover/Click |
Jul22 |
210421 |
15.14 |
15.34 |
15.14 |
15.34 |
+0.14 |
1,809 |
67,430 |
+354 |
Hover/Click |
Oct22 |
210421 |
14.79 |
15.00 |
14.79 |
15.00 |
+0.15 |
761 |
48,389 |
+111 |
Hover/Click |
Mar23 |
210421 |
14.81 |
14.97 |
14.81 |
14.97 |
+0.14 |
540 |
19,427 |
+111 |
Hover/Click |
Total Volume and Open Interest |
130,381 |
1,021,179 |
-10,103 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May21 |
210421 |
1594 |
1623 |
1593 |
1608 |
+17 |
2,185 |
33,551 |
-437 |
Hover/Click |
Jul21 |
210421 |
1617 |
1650 |
1615 |
1637 |
+23 |
10,988 |
44,511 |
-576 |
Hover/Click |
Sep21 |
210421 |
1641 |
1665 |
1637 |
1655 |
+19 |
9,115 |
48,118 |
+671 |
Hover/Click |
Dec21 |
210421 |
1659 |
1686 |
1659 |
1678 |
+21 |
5,686 |
46,744 |
+418 |
Hover/Click |
Mar22 |
210421 |
1655 |
1678 |
1652 |
1669 |
+17 |
3,589 |
22,922 |
-258 |
Hover/Click |
May22 |
210421 |
1656 |
1677 |
1656 |
1669 |
+15 |
744 |
10,417 |
+0 |
Hover/Click |
Jul22 |
210421 |
1658 |
1680 |
1658 |
1672 |
+13 |
469 |
5,107 |
-4 |
Hover/Click |
Total Volume and Open Interest |
33,057 |
217,242 |
-23 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug21 |
210421 |
460.00 |
464.60 |
457.00 |
463.30 |
+1.20 |
2,411 |
47,164 |
+203 |
Hover/Click |
Oct21 |
210421 |
453.20 |
458.90 |
452.20 |
457.90 |
+2.80 |
974 |
16,460 |
+306 |
Hover/Click |
Dec21 |
210421 |
452.60 |
458.30 |
452.10 |
457.60 |
+2.90 |
452 |
5,985 |
+198 |
Hover/Click |
Mar22 |
210421 |
450.20 |
455.40 |
449.80 |
454.90 |
+2.40 |
201 |
3,915 |
+107 |
Hover/Click |
May22 |
210421 |
441.30 |
445.70 |
440.30 |
445.10 |
+2.20 |
141 |
2,476 |
+117 |
Hover/Click |
Total Volume and Open Interest |
4,185 |
77,622 |
+934 |
|
Cotton(ICE) |
Weekly |
Monthly |
May21 |
210421 |
83.95 |
84.86 |
83.50 |
84.83 |
+1.06 |
8,357 |
8,904 |
-5,303 |
Hover/Click |
Jul21 |
210421 |
85.52 |
86.35 |
84.86 |
86.23 |
+1.06 |
16,316 |
98,979 |
+2,303 |
Hover/Click |
Oct21 |
210421 |
83.96 |
84.88 |
83.96 |
84.88 |
+0.63 |
8 |
28 |
-1 |
Hover/Click |
Dec21 |
210421 |
83.06 |
83.79 |
82.69 |
83.69 |
+0.63 |
4,225 |
82,599 |
+530 |
Hover/Click |
Mar22 |
210421 |
83.25 |
83.44 |
82.46 |
83.37 |
+0.51 |
816 |
11,180 |
+305 |
Hover/Click |
May22 |
210421 |
82.29 |
82.81 |
82.09 |
82.81 |
+0.43 |
135 |
2,430 |
+38 |
Hover/Click |
Total Volume and Open Interest |
30,216 |
214,694 |
-1,861 |
|
Lumber(CME) |
Weekly |
Monthly |
May21 |
210421 |
1251.7 |
1311.2 |
1243.7 |
1292.5 |
+13.8 |
140 |
1,267 |
-42 |
|
Jul21 |
210421 |
1113.0 |
1184.0 |
1113.0 |
1158.6 |
+6.7 |
158 |
1,233 |
+37 |
|
Sep21 |
210421 |
1037.3 |
1072.4 |
1026.5 |
1051.8 |
-22.7 |
74 |
276 |
+3 |
|
Nov21 |
210421 |
960.0 |
976.0 |
952.0 |
976.0 |
-18.0 |
54 |
79 |
+29 |
|
Jan22 |
210421 |
939.7 |
939.7 |
939.7 |
939.7 |
-18.0 |
15 |
20 |
+7 |
|
Mar22 |
210421 |
939.7 |
939.7 |
939.7 |
939.7 |
-18.0 |
|
|
|
|
May22 |
210421 |
939.7 |
939.7 |
939.7 |
939.7 |
-18.0 |
|
|
|
|
Total Volume and Open Interest |
441 |
2,875 |
+34 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun21 |
210421 |
62.39 |
62.56 |
60.86 |
61.35 |
-1.32 |
279,370 |
455,009 |
+2,317 |
Hover/Click |
Jul21 |
210421 |
62.33 |
62.47 |
60.79 |
61.27 |
-1.33 |
76,850 |
268,073 |
+7,227 |
Hover/Click |
Aug21 |
210421 |
62.04 |
62.16 |
60.55 |
61.01 |
-1.30 |
37,399 |
153,907 |
+9,086 |
Hover/Click |
Sep21 |
210421 |
61.55 |
61.71 |
60.15 |
60.63 |
-1.24 |
32,692 |
164,128 |
+3,020 |
Hover/Click |
Oct21 |
210421 |
61.13 |
61.16 |
59.70 |
60.17 |
-1.16 |
16,377 |
124,731 |
+1,691 |
Hover/Click |
Nov21 |
210421 |
60.62 |
60.62 |
59.23 |
59.71 |
-1.09 |
9,862 |
80,087 |
-1,162 |
Hover/Click |
Dec21 |
210421 |
59.99 |
60.11 |
58.73 |
59.26 |
-1.01 |
46,839 |
307,486 |
+3,259 |
Hover/Click |
Jan22 |
210421 |
59.40 |
59.56 |
58.31 |
58.81 |
-0.95 |
4,121 |
50,920 |
+238 |
Hover/Click |
Feb22 |
210421 |
58.93 |
59.06 |
57.93 |
58.38 |
-0.89 |
2,591 |
46,594 |
-72 |
Hover/Click |
Mar22 |
210421 |
58.48 |
58.66 |
57.46 |
57.99 |
-0.84 |
5,569 |
48,959 |
+433 |
Hover/Click |
Apr22 |
210421 |
58.11 |
58.20 |
57.10 |
57.62 |
-0.80 |
5,334 |
35,958 |
+1,946 |
Hover/Click |
May22 |
210421 |
57.36 |
57.76 |
57.19 |
57.28 |
-0.77 |
4,610 |
29,592 |
-607 |
Hover/Click |
Jun22 |
210421 |
57.42 |
57.55 |
56.43 |
56.99 |
-0.74 |
11,055 |
118,102 |
+1,379 |
Hover/Click |
Jul22 |
210421 |
56.66 |
56.66 |
56.64 |
56.66 |
-0.72 |
696 |
22,566 |
+17 |
Hover/Click |
Aug22 |
210421 |
56.35 |
56.35 |
56.35 |
56.35 |
-0.70 |
172 |
17,040 |
-11 |
Hover/Click |
Sep22 |
210421 |
56.02 |
56.07 |
56.02 |
56.07 |
-0.67 |
682 |
24,743 |
+165 |
Hover/Click |
Total Volume and Open Interest |
627,530 |
2,321,872 |
-4,851 |
|
e-miNY Crude Oil(NYM) |
Jun21 |
210421 |
62.400 |
62.575 |
60.875 |
61.350 |
-1.325 |
10,846 |
1,546 |
+65 |
|
Jul21 |
210421 |
62.300 |
62.450 |
60.825 |
61.275 |
-1.325 |
575 |
512 |
+45 |
|
Aug21 |
210421 |
61.800 |
61.900 |
60.600 |
61.000 |
-1.300 |
53 |
65 |
+33 |
|
Sep21 |
210421 |
60.925 |
61.250 |
60.500 |
60.625 |
-1.250 |
19 |
40 |
+18 |
|
Oct21 |
210421 |
60.900 |
60.900 |
59.725 |
60.175 |
-1.150 |
0 |
27 |
+0 |
|
Nov21 |
210421 |
60.275 |
60.275 |
59.600 |
59.700 |
-1.100 |
2 |
56 |
+1 |
|
Dec21 |
210421 |
60.025 |
60.075 |
58.775 |
59.250 |
-1.025 |
72 |
220 |
+6 |
|
Jan22 |
210421 |
58.800 |
58.800 |
58.800 |
58.800 |
-0.950 |
3 |
17 |
-2 |
|
Feb22 |
210421 |
58.375 |
58.375 |
58.375 |
58.375 |
-0.900 |
0 |
8 |
+0 |
|
Mar22 |
210421 |
57.500 |
58.000 |
57.500 |
58.000 |
-0.825 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
11,573 |
2,629 |
-741 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May21 |
210421 |
187.59 |
187.67 |
183.82 |
185.37 |
-2.64 |
27,669 |
60,146 |
-4,833 |
Hover/Click |
Jun21 |
210421 |
187.74 |
187.90 |
184.08 |
185.55 |
-2.65 |
31,987 |
103,794 |
+5,525 |
Hover/Click |
Jul21 |
210421 |
187.79 |
188.18 |
184.41 |
185.85 |
-2.65 |
6,955 |
46,736 |
+531 |
Hover/Click |
Aug21 |
210421 |
187.50 |
188.34 |
184.81 |
186.21 |
-2.63 |
3,784 |
20,264 |
-193 |
Hover/Click |
Sep21 |
210421 |
188.58 |
188.65 |
185.20 |
186.64 |
-2.62 |
5,252 |
30,994 |
-58 |
Hover/Click |
Oct21 |
210421 |
188.82 |
188.83 |
185.70 |
187.02 |
-2.61 |
1,970 |
14,991 |
+187 |
Hover/Click |
Nov21 |
210421 |
189.42 |
189.42 |
186.06 |
187.31 |
-2.59 |
2,020 |
12,161 |
+402 |
Hover/Click |
Dec21 |
210421 |
189.15 |
189.46 |
186.00 |
187.35 |
-2.58 |
5,204 |
54,940 |
+552 |
Hover/Click |
Jan22 |
210421 |
189.25 |
189.25 |
186.22 |
187.49 |
-2.51 |
851 |
14,272 |
-237 |
Hover/Click |
Feb22 |
210421 |
186.17 |
188.96 |
186.17 |
187.26 |
-2.48 |
622 |
3,996 |
-51 |
Hover/Click |
Mar22 |
210421 |
187.47 |
187.54 |
186.08 |
186.59 |
-2.45 |
802 |
4,950 |
+42 |
Hover/Click |
Apr22 |
210421 |
185.02 |
186.50 |
185.00 |
185.43 |
-2.42 |
78 |
2,240 |
+8 |
Hover/Click |
May22 |
210421 |
184.81 |
184.81 |
184.81 |
184.81 |
-2.36 |
94 |
1,283 |
-26 |
Hover/Click |
Jun22 |
210421 |
185.23 |
185.25 |
183.09 |
184.37 |
-2.32 |
770 |
7,970 |
+20 |
Hover/Click |
Total Volume and Open Interest |
88,848 |
401,558 |
+1,746 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May21 |
210421 |
201.31 |
201.80 |
196.71 |
198.34 |
-3.40 |
34,007 |
59,468 |
-4,551 |
Hover/Click |
Jun21 |
210421 |
201.53 |
202.17 |
197.30 |
198.81 |
-3.28 |
45,491 |
118,995 |
+3,169 |
Hover/Click |
Jul21 |
210421 |
200.71 |
201.33 |
196.79 |
198.32 |
-3.04 |
15,193 |
63,250 |
+2,072 |
Hover/Click |
Aug21 |
210421 |
198.97 |
199.32 |
195.09 |
196.65 |
-2.80 |
8,201 |
29,567 |
+1,077 |
Hover/Click |
Sep21 |
210421 |
196.16 |
196.16 |
192.34 |
193.88 |
-2.62 |
7,888 |
35,188 |
-356 |
Hover/Click |
Oct21 |
210421 |
182.50 |
182.52 |
179.16 |
180.75 |
-2.49 |
2,637 |
19,201 |
-335 |
Hover/Click |
Nov21 |
210421 |
178.37 |
178.50 |
175.46 |
176.85 |
-2.42 |
1,666 |
12,471 |
+291 |
Hover/Click |
Dec21 |
210421 |
175.49 |
175.76 |
172.06 |
173.90 |
-2.31 |
2,935 |
34,798 |
+275 |
Hover/Click |
Jan22 |
210421 |
174.60 |
174.60 |
171.31 |
172.91 |
-2.14 |
1,025 |
5,519 |
+325 |
Hover/Click |
Feb22 |
210421 |
174.66 |
174.66 |
171.34 |
173.12 |
-2.00 |
198 |
1,227 |
-15 |
Hover/Click |
Total Volume and Open Interest |
120,225 |
387,445 |
+1,812 |
|
e-miNY RBOB Gasoline(NYM) |
May21 |
210421 |
201.70 |
201.70 |
198.34 |
198.34 |
-3.40 |
1 |
2 |
+0 |
|
Jun21 |
210421 |
198.81 |
198.81 |
198.81 |
198.81 |
-3.28 |
|
|
|
|
Jul21 |
210421 |
198.32 |
198.32 |
198.32 |
198.32 |
-3.04 |
|
|
|
|
Aug21 |
210421 |
196.65 |
196.65 |
196.65 |
196.65 |
-2.80 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May21 |
210421 |
2.724 |
2.725 |
2.666 |
2.692 |
-0.035 |
105,072 |
101,505 |
-8,644 |
Hover/Click |
Jun21 |
210421 |
2.801 |
2.803 |
2.746 |
2.776 |
-0.027 |
72,518 |
168,735 |
+4,069 |
Hover/Click |
Jul21 |
210421 |
2.872 |
2.874 |
2.822 |
2.846 |
-0.028 |
33,716 |
184,603 |
-127 |
Hover/Click |
Aug21 |
210421 |
2.900 |
2.901 |
2.853 |
2.876 |
-0.026 |
17,189 |
70,698 |
+921 |
Hover/Click |
Sep21 |
210421 |
2.886 |
2.886 |
2.840 |
2.863 |
-0.024 |
16,629 |
103,990 |
+1,932 |
Hover/Click |
Oct21 |
210421 |
2.902 |
2.903 |
2.859 |
2.881 |
-0.024 |
24,028 |
126,568 |
-1,845 |
Hover/Click |
Nov21 |
210421 |
2.981 |
2.984 |
2.942 |
2.964 |
-0.020 |
6,701 |
64,799 |
-378 |
Hover/Click |
Dec21 |
210421 |
3.127 |
3.131 |
3.091 |
3.111 |
-0.019 |
5,436 |
45,414 |
-412 |
Hover/Click |
Jan22 |
210421 |
3.215 |
3.219 |
3.180 |
3.199 |
-0.019 |
11,250 |
65,809 |
+1,173 |
Hover/Click |
Feb22 |
210421 |
3.145 |
3.145 |
3.106 |
3.124 |
-0.018 |
2,416 |
22,602 |
+382 |
Hover/Click |
Mar22 |
210421 |
2.936 |
2.938 |
2.908 |
2.920 |
-0.016 |
4,866 |
42,395 |
-62 |
Hover/Click |
Apr22 |
210421 |
2.550 |
2.552 |
2.528 |
2.539 |
-0.011 |
4,782 |
49,417 |
+21 |
Hover/Click |
May22 |
210421 |
2.505 |
2.505 |
2.481 |
2.494 |
-0.008 |
1,349 |
26,786 |
+345 |
Hover/Click |
Jun22 |
210421 |
2.530 |
2.530 |
2.512 |
2.524 |
-0.008 |
503 |
14,522 |
-156 |
Hover/Click |
Jul22 |
210421 |
2.557 |
2.563 |
2.548 |
2.560 |
-0.008 |
462 |
9,230 |
+36 |
Hover/Click |
Aug22 |
210421 |
2.579 |
2.579 |
2.557 |
2.566 |
-0.008 |
261 |
8,617 |
-40 |
Hover/Click |
Total Volume and Open Interest |
311,558 |
1,193,953 |
-2,419 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210421 |
66.22 |
66.52 |
64.96 |
65.32 |
-1.25 |
193,810 |
403,544 |
-8,956 |
Hover/Click |
Jul21 |
210421 |
65.58 |
65.86 |
64.31 |
64.68 |
-1.24 |
138,773 |
489,448 |
+7,130 |
Hover/Click |
Aug21 |
210421 |
65.09 |
65.29 |
63.81 |
64.17 |
-1.20 |
55,273 |
176,028 |
+722 |
Hover/Click |
Sep21 |
210421 |
64.59 |
64.80 |
63.34 |
63.72 |
-1.16 |
51,309 |
162,140 |
+6,280 |
Hover/Click |
Oct21 |
210421 |
64.09 |
64.30 |
62.90 |
63.29 |
-1.11 |
26,789 |
102,229 |
+3,855 |
Hover/Click |
Nov21 |
210421 |
63.71 |
63.86 |
62.50 |
62.89 |
-1.07 |
12,782 |
88,349 |
+775 |
Hover/Click |
Dec21 |
210421 |
63.27 |
63.43 |
62.08 |
62.50 |
-1.01 |
58,558 |
266,585 |
-708 |
Hover/Click |
Jan22 |
210421 |
62.78 |
63.00 |
61.72 |
62.13 |
-0.98 |
3,953 |
60,985 |
+626 |
Hover/Click |
Feb22 |
210421 |
62.54 |
62.58 |
61.39 |
61.79 |
-0.93 |
4,071 |
50,721 |
+501 |
Hover/Click |
Mar22 |
210421 |
61.50 |
62.06 |
61.47 |
61.47 |
-0.90 |
5,169 |
67,540 |
+498 |
Hover/Click |
Apr22 |
210421 |
61.17 |
61.17 |
61.17 |
61.17 |
-0.87 |
3,071 |
23,530 |
-1,689 |
Hover/Click |
May22 |
210421 |
60.90 |
60.90 |
60.90 |
60.90 |
-0.84 |
971 |
29,127 |
-174 |
Hover/Click |
Jun22 |
210421 |
61.29 |
61.34 |
60.23 |
60.65 |
-0.79 |
12,623 |
118,409 |
+787 |
Hover/Click |
Jul22 |
210421 |
60.40 |
60.40 |
60.40 |
60.40 |
-0.77 |
3,884 |
30,329 |
+2,442 |
Hover/Click |
Total Volume and Open Interest |
599,916 |
2,541,582 |
+12,647 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May21 |
210421 |
524.25 |
525.75 |
514.50 |
520.25 |
+1.25 |
80,282 |
148,959 |
-14,776 |
Hover/Click |
Jun21 |
210421 |
525.75 |
528.00 |
517.00 |
522.75 |
+1.25 |
78,389 |
174,287 |
+5,758 |
Hover/Click |
Jul21 |
210421 |
528.75 |
530.25 |
519.00 |
525.00 |
+1.25 |
31,793 |
95,201 |
-2,851 |
Hover/Click |
Aug21 |
210421 |
530.25 |
531.75 |
520.75 |
526.50 |
+1.25 |
9,583 |
48,464 |
+1,681 |
Hover/Click |
Sep21 |
210421 |
531.50 |
533.00 |
522.00 |
527.75 |
+1.25 |
18,402 |
57,641 |
-385 |
Hover/Click |
Oct21 |
210421 |
532.75 |
534.50 |
523.75 |
529.00 |
+1.25 |
9,294 |
69,023 |
+2,074 |
Hover/Click |
Nov21 |
210421 |
533.00 |
533.50 |
523.25 |
528.50 |
+1.25 |
3,492 |
44,171 |
+686 |
Hover/Click |
Dec21 |
210421 |
530.50 |
532.00 |
521.25 |
527.00 |
+1.50 |
14,609 |
144,407 |
+1,579 |
Hover/Click |
Jan22 |
210421 |
528.75 |
530.75 |
521.50 |
527.00 |
+1.50 |
763 |
29,960 |
+61 |
Hover/Click |
Feb22 |
210421 |
531.00 |
531.00 |
523.25 |
527.00 |
+1.50 |
373 |
9,667 |
+216 |
Hover/Click |
Total Volume and Open Interest |
254,660 |
960,868 |
-5,619 |
|
Ethanol(CBOT) |
May21 |
210421 |
2.199 |
2.199 |
2.199 |
2.199 |
+0.039 |
9 |
25 |
-9 |
|
Jun21 |
210421 |
2.199 |
2.199 |
2.199 |
2.199 |
+0.039 |
|
|
|
|
Jul21 |
210421 |
2.199 |
2.199 |
2.199 |
2.199 |
+0.039 |
|
|
|
|
Aug21 |
210421 |
2.139 |
2.139 |
2.139 |
2.139 |
+0.039 |
0 |
10 |
+0 |
|
Sep21 |
210421 |
2.139 |
2.139 |
2.139 |
2.139 |
+0.039 |
0 |
3 |
+0 |
|
Oct21 |
210421 |
2.126 |
2.126 |
2.126 |
2.126 |
+0.039 |
|
|
|
|
Nov21 |
210421 |
2.126 |
2.126 |
2.126 |
2.126 |
+0.039 |
|
|
|
|
Dec21 |
210421 |
2.126 |
2.126 |
2.126 |
2.126 |
+0.039 |
|
|
|
|
Total Volume and Open Interest |
9 |
38 |
-9 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun21 |
210421 |
62.36 |
62.56 |
60.88 |
61.35 |
-1.32 |
22,341 |
80,506 |
-1,699 |
Hover/Click |
Jul21 |
210421 |
62.25 |
62.45 |
60.81 |
61.27 |
-1.33 |
23,289 |
37,589 |
+1,343 |
Hover/Click |
Aug21 |
210421 |
61.75 |
62.08 |
60.57 |
61.01 |
-1.30 |
23,739 |
30,176 |
-1,585 |
Hover/Click |
Sep21 |
210421 |
61.62 |
61.62 |
60.18 |
60.63 |
-1.24 |
17,615 |
30,981 |
+969 |
Hover/Click |
Oct21 |
210421 |
61.09 |
61.09 |
59.71 |
60.17 |
-1.16 |
5,758 |
13,704 |
+47 |
Hover/Click |
Nov21 |
210421 |
60.48 |
60.48 |
59.24 |
59.71 |
-1.09 |
2,390 |
13,051 |
+243 |
Hover/Click |
Dec21 |
210421 |
59.67 |
59.76 |
58.76 |
59.26 |
-1.01 |
7,626 |
96,131 |
+424 |
Hover/Click |
Jan22 |
210421 |
59.10 |
59.25 |
58.81 |
58.81 |
-0.95 |
577 |
10,954 |
+3 |
Hover/Click |
Feb22 |
210421 |
58.20 |
58.70 |
58.20 |
58.38 |
-0.89 |
384 |
6,596 |
+34 |
Hover/Click |
Mar22 |
210421 |
58.01 |
58.01 |
57.95 |
57.99 |
-0.84 |
449 |
13,279 |
+26 |
Hover/Click |
Apr22 |
210421 |
57.65 |
57.65 |
57.52 |
57.62 |
-0.80 |
92 |
4,111 |
-18 |
Hover/Click |
May22 |
210421 |
57.28 |
57.28 |
57.28 |
57.28 |
-0.77 |
124 |
4,262 |
+41 |
Hover/Click |
Jun22 |
210421 |
56.59 |
57.27 |
56.56 |
56.99 |
-0.74 |
1,997 |
30,283 |
-371 |
Hover/Click |
Jul22 |
210421 |
56.66 |
56.66 |
56.66 |
56.66 |
-0.72 |
163 |
2,225 |
+41 |
Hover/Click |
Aug22 |
210421 |
56.35 |
56.35 |
56.35 |
56.35 |
-0.70 |
80 |
2,763 |
+25 |
Hover/Click |
Sep22 |
210421 |
56.07 |
56.07 |
56.07 |
56.07 |
-0.67 |
119 |
6,347 |
+0 |
Hover/Click |
Total Volume and Open Interest |
109,932 |
507,570 |
-13,930 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun21 |
210421 |
91.210 |
91.425 |
91.065 |
91.130 |
-0.098 |
32,378 |
36,720 |
+841 |
Hover/Click |
Sep21 |
210421 |
91.200 |
91.395 |
91.055 |
91.118 |
-0.095 |
391 |
954 |
+145 |
Hover/Click |
Dec21 |
210421 |
91.355 |
91.355 |
91.092 |
91.092 |
-0.095 |
12 |
233 |
+8 |
Hover/Click |
Total Volume and Open Interest |
32,781 |
37,907 |
+994 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
77.28 |
77.64 |
77.01 |
77.53 |
+0.36 |
81,208 |
135,260 |
+203 |
Hover/Click |
Sep21 |
210421 |
77.28 |
77.66 |
77.05 |
77.56 |
+0.37 |
73 |
600 |
+9 |
Hover/Click |
Dec21 |
210421 |
77.16 |
77.64 |
77.07 |
77.58 |
+0.37 |
2 |
128 |
-2 |
Hover/Click |
Total Volume and Open Interest |
81,390 |
136,256 |
+135 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
139.36 |
139.51 |
138.87 |
139.28 |
-0.03 |
112,462 |
159,587 |
+5,940 |
Hover/Click |
Sep21 |
210421 |
139.30 |
139.54 |
138.93 |
139.32 |
-0.03 |
61 |
1,044 |
-31 |
Hover/Click |
Dec21 |
210421 |
139.03 |
139.58 |
138.96 |
139.36 |
-0.03 |
4 |
775 |
+3 |
Hover/Click |
Total Volume and Open Interest |
112,711 |
162,076 |
+5,644 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
79.31 |
80.27 |
79.04 |
80.03 |
+0.77 |
65,797 |
163,701 |
-2,392 |
Hover/Click |
Sep21 |
210421 |
79.31 |
80.27 |
79.05 |
80.03 |
+0.76 |
294 |
2,256 |
+186 |
Hover/Click |
Dec21 |
210421 |
79.35 |
80.21 |
79.06 |
80.04 |
+0.77 |
23 |
2,396 |
+16 |
Hover/Click |
Mar22 |
210421 |
80.16 |
80.22 |
79.14 |
80.05 |
+0.77 |
5 |
70 |
+3 |
Hover/Click |
Total Volume and Open Interest |
66,155 |
169,139 |
-2,182 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
92.58 |
92.75 |
92.39 |
92.55 |
+0.01 |
124,108 |
162,926 |
-220 |
Hover/Click |
Sep21 |
210421 |
92.80 |
92.82 |
92.48 |
92.64 |
+0.02 |
147 |
349 |
+2 |
Hover/Click |
Dec21 |
210421 |
92.70 |
92.84 |
92.58 |
92.73 |
+0.01 |
2 |
184 |
+0 |
Hover/Click |
Total Volume and Open Interest |
124,308 |
164,187 |
-589 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
109.34 |
109.41 |
108.90 |
109.19 |
-0.11 |
22,589 |
41,615 |
-875 |
Hover/Click |
Sep21 |
210421 |
109.66 |
109.67 |
109.18 |
109.46 |
-0.11 |
23 |
160 |
+2 |
Hover/Click |
Dec21 |
210421 |
109.78 |
109.91 |
109.49 |
109.75 |
-0.11 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,612 |
41,781 |
-873 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
120.51 |
120.57 |
120.12 |
120.43 |
-0.01 |
204,416 |
653,972 |
+9,050 |
Hover/Click |
Sep21 |
210421 |
120.71 |
120.80 |
120.36 |
120.67 |
-0.01 |
317 |
4,806 |
+15 |
Hover/Click |
Dec21 |
210421 |
120.88 |
121.01 |
120.61 |
120.90 |
-0.01 |
80 |
1,898 |
+5 |
Hover/Click |
Total Volume and Open Interest |
205,362 |
663,704 |
+8,112 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
497.25 |
500.75 |
497.25 |
499.63 |
+1.88 |
37,639 |
144,906 |
+3,921 |
Hover/Click |
Sep21 |
210421 |
494.38 |
495.38 |
492.38 |
494.38 |
+1.88 |
10 |
220 |
+2 |
Hover/Click |
Total Volume and Open Interest |
37,679 |
145,147 |
+3,912 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May21 |
210421 |
179.10 |
181.70 |
178.85 |
180.60 |
+0.75 |
9,497 |
46,916 |
+2,720 |
|
Jun21 |
210421 |
179.00 |
181.20 |
178.50 |
180.15 |
+0.70 |
844 |
2,250 |
+130 |
Hover/Click |
Jul21 |
210421 |
179.85 |
180.70 |
178.25 |
179.70 |
+0.75 |
0 |
427 |
+0 |
|
Aug21 |
210421 |
179.00 |
180.20 |
177.85 |
179.20 |
+0.80 |
9 |
10 |
-9 |
|
Total Volume and Open Interest |
10,350 |
49,603 |
+2,841 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun21 |
210421 |
158~070 |
158~120 |
157~250 |
158~040 |
-0~010 |
288,637 |
1,184,443 |
+2,127 |
Hover/Click |
Sep21 |
210421 |
156~190 |
156~250 |
156~090 |
156~180 |
-0~010 |
14 |
42 |
+4 |
Hover/Click |
Dec21 |
210421 |
156~180 |
156~180 |
156~180 |
156~180 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
288,651 |
1,184,485 |
+2,131 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210421 |
132~185 |
132~205 |
132~115 |
132~170 |
-0~010 |
1,211,489 |
3,918,555 |
+20,181 |
Hover/Click |
Sep21 |
210421 |
131~220 |
131~255 |
131~180 |
131~225 |
-0~015 |
851 |
4,683 |
+399 |
Hover/Click |
Dec21 |
210421 |
130~315 |
130~315 |
130~315 |
130~315 |
-0~015 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,212,340 |
3,923,239 |
+20,580 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210421 |
124~046 |
124~056 |
124~010 |
124~030 |
-0~006 |
603,612 |
3,347,780 |
+1,673 |
Hover/Click |
Sep21 |
210421 |
123~166 |
123~182 |
123~162 |
123~166 |
-0~010 |
|
|
|
Hover/Click |
Dec21 |
210421 |
123~144 |
123~144 |
123~144 |
123~144 |
-0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
603,612 |
3,347,780 |
+1,673 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun21 |
210421 |
110~124 |
110~127 |
110~123 |
110~126 |
+0~002 |
209,965 |
2,256,268 |
-14,363 |
Hover/Click |
Sep21 |
210421 |
110~102 |
110~102 |
110~102 |
110~102 |
+0~002 |
|
|
|
Hover/Click |
Dec21 |
210421 |
110~102 |
110~102 |
110~102 |
110~102 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
209,965 |
2,256,268 |
-14,363 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
99.810 |
99.820 |
99.810 |
99.815 |
+0.005 |
90,634 |
1,205,873 |
-9,989 |
|
Sep21 |
210421 |
99.805 |
99.810 |
99.800 |
99.805 |
+0.005 |
94,727 |
945,498 |
+74,236 |
|
Dec21 |
210421 |
99.745 |
99.750 |
99.740 |
99.745 |
+0.005 |
66,381 |
869,784 |
-2,223 |
|
Mar22 |
210421 |
99.780 |
99.780 |
99.775 |
99.775 |
unch |
49,346 |
835,017 |
+9,132 |
|
Jun22 |
210421 |
99.745 |
99.745 |
99.730 |
99.735 |
-0.005 |
80,752 |
738,165 |
+3,729 |
|
Sep22 |
210421 |
99.685 |
99.690 |
99.670 |
99.680 |
-0.005 |
116,071 |
797,383 |
-7,866 |
|
Dec22 |
210421 |
99.590 |
99.590 |
99.565 |
99.580 |
-0.005 |
97,324 |
898,118 |
+18,309 |
|
Mar23 |
210421 |
99.515 |
99.515 |
99.485 |
99.500 |
-0.010 |
109,458 |
1,152,811 |
+20,695 |
|
Jun23 |
210421 |
99.380 |
99.380 |
99.345 |
99.360 |
-0.020 |
139,815 |
835,741 |
+30,282 |
|
Sep23 |
210421 |
99.160 |
99.165 |
99.120 |
99.140 |
-0.020 |
109,941 |
674,639 |
+36,547 |
|
Dec23 |
210421 |
99.005 |
99.015 |
98.965 |
98.990 |
-0.015 |
111,021 |
806,601 |
+3,040 |
|
Mar24 |
210421 |
98.850 |
98.860 |
98.815 |
98.840 |
-0.010 |
62,994 |
294,290 |
+21,253 |
|
Jun24 |
210421 |
98.700 |
98.710 |
98.660 |
98.690 |
-0.005 |
43,533 |
283,203 |
-11,530 |
|
Sep24 |
210421 |
98.550 |
98.570 |
98.520 |
98.550 |
-0.005 |
67,742 |
285,402 |
+10,605 |
|
Dec24 |
210421 |
98.430 |
98.445 |
98.395 |
98.430 |
-0.005 |
46,128 |
209,461 |
+1,320 |
|
Mar25 |
210421 |
98.325 |
98.340 |
98.295 |
98.325 |
-0.005 |
32,546 |
125,729 |
-2,126 |
|
Jun25 |
210421 |
98.225 |
98.240 |
98.195 |
98.225 |
-0.005 |
24,509 |
91,725 |
+1,622 |
|
Sep25 |
210421 |
98.135 |
98.150 |
98.105 |
98.135 |
-0.005 |
21,941 |
182,605 |
+1,370 |
|
Total Volume and Open Interest |
1,450,736 |
11,617,985 |
+30,575 |
|
Ultra T-Bond(CBOT) |
Jun21 |
210421 |
187~18 |
187~28 |
186~21 |
187~12 |
-0~04 |
124,751 |
1,138,010 |
+731 |
|
Sep21 |
210421 |
185~24 |
185~29 |
185~06 |
185~24 |
-0~04 |
0 |
1 |
+0 |
|
Dec21 |
210421 |
185~24 |
185~24 |
185~24 |
185~24 |
-0~04 |
|
|
|
|
Total Volume and Open Interest |
124,751 |
1,138,011 |
+731 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun21 |
210421 |
146~155 |
146~180 |
146~045 |
146~135 |
-0~005 |
205,605 |
1,450,407 |
+3,416 |
|
Sep21 |
210421 |
145~015 |
145~015 |
144~275 |
145~015 |
-0~005 |
|
|
|
|
Dec21 |
210421 |
145~015 |
145~015 |
145~015 |
145~015 |
-0~005 |
|
|
|
|
Total Volume and Open Interest |
205,605 |
1,450,407 |
+3,416 |
|
30 Day Federal Funds(CBOT) |
Apr21 |
210421 |
99.930 |
99.933 |
99.930 |
99.930 |
unch |
3,901 |
155,730 |
+2,338 |
|
May21 |
210421 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
8,252 |
137,616 |
-1,314 |
|
Jun21 |
210421 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
6,304 |
96,740 |
-1,590 |
|
Jul21 |
210421 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
3,946 |
123,249 |
+2,245 |
|
Aug21 |
210421 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
729 |
67,525 |
+20 |
|
Sep21 |
210421 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
2,316 |
58,751 |
-1,463 |
|
Total Volume and Open Interest |
38,811 |
1,060,801 |
+5,559 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun21 |
210421 |
151.39 |
151.63 |
151.39 |
151.52 |
+0.14 |
552 |
12,536 |
-19 |
Hover/Click |
Sep21 |
210421 |
151.52 |
151.52 |
151.52 |
151.52 |
+0.14 |
|
|
|
Hover/Click |
Dec21 |
210421 |
151.52 |
151.52 |
151.52 |
151.52 |
+0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
552 |
12,536 |
-19 |
|
Euro-Buxl(EUREX) |
Jun21 |
210421 |
205.10 |
205.86 |
204.32 |
205.16 |
+0.42 |
82,836 |
302,805 |
+743 |
|
Sep21 |
210421 |
203.96 |
204.02 |
203.50 |
203.52 |
+0.42 |
2,745 |
3,155 |
+2,742 |
|
Dec21 |
210421 |
202.16 |
202.16 |
202.16 |
202.16 |
+0.42 |
|
|
|
|
Total Volume and Open Interest |
85,581 |
305,960 |
+3,485 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun21 |
210421 |
170.82 |
171.12 |
170.61 |
170.88 |
+0.14 |
819,388 |
1,535,515 |
+66,518 |
Hover/Click |
Sep21 |
210421 |
172.50 |
172.75 |
172.50 |
172.56 |
+0.14 |
4,629 |
8,783 |
+3,560 |
Hover/Click |
Dec21 |
210421 |
169.88 |
169.88 |
169.88 |
169.88 |
+0.14 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
824,017 |
1,544,299 |
+70,078 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun21 |
210421 |
134.92 |
135.01 |
134.87 |
134.94 |
+0.04 |
467,517 |
1,234,486 |
+24,136 |
Hover/Click |
Sep21 |
210421 |
134.28 |
134.28 |
134.28 |
134.28 |
-0.02 |
0 |
31 |
+0 |
Hover/Click |
Dec21 |
210421 |
135.24 |
135.24 |
135.24 |
135.24 |
+0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
467,517 |
1,234,517 |
+24,136 |
|
Euro-Schatz(EUREX) |
Jun21 |
210421 |
112.11 |
112.11 |
112.10 |
112.11 |
+0.01 |
335,657 |
1,603,148 |
+43,657 |
|
Sep21 |
210421 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.00 |
0 |
1 |
+0 |
|
Dec21 |
210421 |
112.96 |
112.96 |
112.96 |
112.96 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
335,657 |
1,603,149 |
+43,657 |
|
3-Mth Euribor(EUREX) |
Jun21 |
210421 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
20 |
1,028 |
-34 |
|
Sep21 |
210421 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
20 |
1,389 |
+0 |
|
Dec21 |
210421 |
100.540 |
100.540 |
100.535 |
100.535 |
unch |
0 |
641 |
+0 |
|
Total Volume and Open Interest |
40 |
4,028 |
-34 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun21 |
210421 |
128~28 |
128~31 |
128~17 |
128~21 |
-0~03 |
195,855 |
656,737 |
+2,624 |
Hover/Click |
Sep21 |
210421 |
127~21 |
127~21 |
127~21 |
127~21 |
-0~03 |
5 |
133 |
+2 |
Hover/Click |
Total Volume and Open Interest |
195,860 |
656,870 |
+2,626 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun21 |
210421 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
11,195 |
607,732 |
-2,670 |
|
Sep21 |
210421 |
99.93 |
99.93 |
99.92 |
99.92 |
unch |
10,753 |
550,756 |
+1,434 |
|
Dec21 |
210421 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
28,968 |
486,746 |
+14,587 |
|
Mar22 |
210421 |
99.81 |
99.82 |
99.81 |
99.81 |
unch |
44,647 |
586,897 |
-6,221 |
|
Jun22 |
210421 |
99.79 |
99.79 |
99.78 |
99.78 |
unch |
24,612 |
518,389 |
+711 |
|
Sep22 |
210421 |
99.74 |
99.75 |
99.74 |
99.74 |
unch |
14,342 |
286,829 |
+1,683 |
|
Total Volume and Open Interest |
324,299 |
4,665,831 |
+20,143 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun21 |
210421 |
100.535 |
100.535 |
100.530 |
100.535 |
+0.005 |
31,997 |
321,098 |
-829 |
|
Sep21 |
210421 |
100.535 |
100.535 |
100.530 |
100.535 |
+0.005 |
28,930 |
323,015 |
-6,671 |
|
Dec21 |
210421 |
100.535 |
100.540 |
100.535 |
100.535 |
unch |
50,916 |
402,137 |
+6,221 |
|
Total Volume and Open Interest |
811,447 |
3,656,383 |
-31,562 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun21 |
210421 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
377 |
148,896 |
+72 |
|
Sep21 |
210421 |
99.92 |
99.93 |
99.91 |
99.93 |
+0.01 |
4,541 |
134,954 |
+370 |
|
Dec21 |
210421 |
99.88 |
99.90 |
99.88 |
99.90 |
+0.01 |
4,115 |
163,573 |
-324 |
|
Mar22 |
210421 |
99.85 |
99.88 |
99.85 |
99.87 |
+0.01 |
1,877 |
164,390 |
-306 |
|
Jun22 |
210421 |
99.81 |
99.83 |
99.81 |
99.83 |
+0.02 |
2,065 |
107,965 |
+161 |
|
Sep22 |
210421 |
99.74 |
99.77 |
99.74 |
99.77 |
+0.02 |
1,886 |
71,170 |
+1,240 |
|
Dec22 |
210421 |
99.66 |
99.68 |
99.66 |
99.68 |
+0.02 |
3,092 |
50,751 |
+1,255 |
|
Mar23 |
210421 |
99.58 |
99.61 |
99.58 |
99.61 |
+0.02 |
1,320 |
31,908 |
+400 |
|
Jun23 |
210421 |
99.50 |
99.51 |
99.50 |
99.51 |
+0.03 |
1 |
2,108 |
+1 |
|
Sep23 |
210421 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.04 |
5 |
921 |
+0 |
|
Total Volume and Open Interest |
19,395 |
877,593 |
+2,937 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210421 |
98.26 |
98.32 |
98.24 |
98.31 |
+0.05 |
149,113 |
1,417,066 |
+2,506 |
|
Sep21 |
210421 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.05 |
10 |
0 |
-10 |
|
Total Volume and Open Interest |
149,123 |
1,417,066 |
+2,496 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun21 |
210421 |
99.72 |
99.74 |
99.71 |
99.74 |
+0.02 |
71,493 |
741,321 |
-574 |
|
Sep21 |
210421 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
71,493 |
741,321 |
-574 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr21 |
210421 |
1783.0 |
1794.1 |
1777.7 |
1792.3 |
+15.0 |
144 |
3,801 |
-67 |
Hover/Click |
Jun21 |
210421 |
1779.1 |
1798.4 |
1776.6 |
1793.1 |
+14.7 |
180,726 |
387,258 |
-3,882 |
Hover/Click |
Aug21 |
210421 |
1780.6 |
1800.0 |
1779.0 |
1795.2 |
+14.8 |
1,872 |
39,995 |
+182 |
Hover/Click |
Oct21 |
210421 |
1783.0 |
1800.4 |
1782.6 |
1797.1 |
+14.7 |
518 |
12,909 |
+47 |
Hover/Click |
Dec21 |
210421 |
1785.4 |
1803.4 |
1784.4 |
1799.3 |
+14.6 |
1,813 |
21,306 |
+567 |
Hover/Click |
Feb22 |
210421 |
1789.2 |
1804.5 |
1789.2 |
1801.2 |
+14.7 |
115 |
5,222 |
-7 |
Hover/Click |
Apr22 |
210421 |
1790.0 |
1802.9 |
1790.0 |
1802.9 |
+14.8 |
2 |
114 |
+0 |
Hover/Click |
Jun22 |
210421 |
1806.0 |
1806.0 |
1804.7 |
1804.7 |
+15.0 |
3 |
405 |
+0 |
Hover/Click |
Aug22 |
210421 |
1806.2 |
1806.2 |
1806.2 |
1806.2 |
+15.0 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
210421 |
1809.2 |
1809.2 |
1809.2 |
1809.2 |
+15.0 |
|
|
|
Hover/Click |
Dec22 |
210421 |
1811.0 |
1811.3 |
1811.0 |
1811.3 |
+15.0 |
0 |
383 |
+0 |
Hover/Click |
Feb23 |
210421 |
1814.3 |
1814.3 |
1814.3 |
1814.3 |
+15.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
185,899 |
473,316 |
-2,981 |
|
Silver(CMX) |
Weekly |
Monthly |
May21 |
210421 |
2588.0 |
2673.0 |
2579.5 |
2657.0 |
+73.0 |
68,087 |
79,046 |
-4,238 |
Hover/Click |
Jul21 |
210421 |
2590.0 |
2676.5 |
2583.5 |
2660.6 |
+73.1 |
9,946 |
68,914 |
+2,540 |
Hover/Click |
Sep21 |
210421 |
2594.5 |
2677.0 |
2594.5 |
2663.2 |
+72.8 |
908 |
9,003 |
+66 |
Hover/Click |
Dec21 |
210421 |
2590.0 |
2681.5 |
2589.0 |
2665.8 |
+72.7 |
1,109 |
9,164 |
+586 |
Hover/Click |
Mar22 |
210421 |
2622.5 |
2669.3 |
2622.5 |
2669.3 |
+72.6 |
3 |
1,581 |
-2 |
Hover/Click |
May22 |
210421 |
2672.3 |
2672.3 |
2672.3 |
2672.3 |
+72.6 |
3 |
113 |
-2 |
Hover/Click |
Jul22 |
210421 |
2636.0 |
2676.3 |
2636.0 |
2676.3 |
+72.6 |
7 |
76 |
+6 |
Hover/Click |
Total Volume and Open Interest |
80,647 |
169,324 |
-1,008 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr21 |
210421 |
1212.2 |
1212.2 |
1212.2 |
1212.2 |
+18.4 |
1 |
183 |
+0 |
Hover/Click |
Jul21 |
210421 |
1189.0 |
1223.3 |
1186.3 |
1214.7 |
+18.4 |
10,730 |
61,491 |
-6 |
Hover/Click |
Oct21 |
210421 |
1190.0 |
1223.0 |
1189.8 |
1217.8 |
+18.3 |
135 |
2,219 |
+33 |
Hover/Click |
Jan22 |
210421 |
1215.1 |
1225.7 |
1215.1 |
1221.1 |
+18.3 |
4 |
677 |
+3 |
Hover/Click |
Total Volume and Open Interest |
10,892 |
64,721 |
+30 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun21 |
210421 |
2745.50 |
2892.00 |
2745.50 |
2875.60 |
+118.20 |
1,524 |
10,706 |
-39 |
Hover/Click |
Sep21 |
210421 |
2780.50 |
2891.50 |
2779.00 |
2877.70 |
+117.70 |
173 |
840 |
+115 |
Hover/Click |
Dec21 |
210421 |
2800.00 |
2891.50 |
2800.00 |
2877.30 |
+117.70 |
5 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,702 |
11,547 |
+77 |
|
Copper(CMX) |
Weekly |
Monthly |
May21 |
210421 |
420.85 |
429.60 |
420.50 |
427.90 |
+6.60 |
92,518 |
73,117 |
-6,467 |
Hover/Click |
Jul21 |
210421 |
421.90 |
430.35 |
421.40 |
428.75 |
+6.65 |
28,760 |
104,848 |
+4,681 |
Hover/Click |
Sep21 |
210421 |
421.85 |
430.35 |
421.85 |
429.00 |
+6.60 |
5,978 |
32,328 |
+2,167 |
Hover/Click |
Dec21 |
210421 |
421.15 |
429.50 |
421.15 |
428.40 |
+6.55 |
2,744 |
25,904 |
-146 |
Hover/Click |
Mar22 |
210421 |
424.25 |
428.05 |
424.25 |
427.30 |
+6.35 |
192 |
5,396 |
+10 |
Hover/Click |
Total Volume and Open Interest |
131,194 |
250,761 |
+327 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun21 |
210421 |
33692 |
34040 |
33625 |
34016 |
+313 |
151,906 |
91,840 |
-3,372 |
Hover/Click |
Sep21 |
210421 |
33578 |
33919 |
33522 |
33905 |
+312 |
42 |
333 |
+20 |
Hover/Click |
Dec21 |
210421 |
33738 |
33830 |
33502 |
33830 |
+305 |
0 |
3 |
+0 |
Hover/Click |
Mar22 |
210421 |
33716 |
33716 |
33716 |
33716 |
+304 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
151,948 |
92,176 |
-3,352 |
|
S & P 500(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
4125.50 |
4164.75 |
4114.00 |
4164.75 |
+38.25 |
2,800 |
32,423 |
+945 |
|
Sep21 |
210421 |
4154.75 |
4154.75 |
4154.75 |
4154.75 |
+38.25 |
|
|
|
|
Dec21 |
210421 |
4145.75 |
4145.75 |
4145.75 |
4145.75 |
+38.00 |
|
|
|
|
Mar22 |
210421 |
858.70 |
858.70 |
858.70 |
858.70 |
+37.90 |
|
|
|
|
Total Volume and Open Interest |
2,800 |
32,497 |
+945 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
4121.25 |
4167.25 |
4113.00 |
4164.75 |
+38.25 |
1,618,649 |
2,627,255 |
+7,373 |
Hover/Click |
Sep21 |
210421 |
4112.50 |
4156.75 |
4103.50 |
4154.75 |
+38.25 |
623 |
7,063 |
+164 |
Hover/Click |
Dec21 |
210421 |
4108.00 |
4146.75 |
4094.75 |
4145.75 |
+38.00 |
42 |
44,703 |
-14 |
Hover/Click |
Mar22 |
210421 |
4135.50 |
4135.50 |
4089.75 |
4135.50 |
+38.00 |
0 |
1,020 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,619,324 |
2,680,051 |
+7,532 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
13740.00 |
13926.50 |
13700.50 |
13919.25 |
+125.00 |
613,719 |
215,604 |
+5,357 |
Hover/Click |
Sep21 |
210421 |
13733.00 |
13912.50 |
13690.00 |
13906.75 |
+124.75 |
576 |
1,294 |
+49 |
Hover/Click |
Dec21 |
210421 |
13690.00 |
13898.25 |
13685.00 |
13898.25 |
+126.25 |
2 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
614,297 |
216,917 |
+5,406 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun21 |
210421 |
2660.00 |
2710.50 |
2651.80 |
2709.30 |
+48.00 |
10,280 |
46,302 |
+597 |
Hover/Click |
Sep21 |
210421 |
2705.80 |
2705.80 |
2652.00 |
2705.80 |
+46.90 |
10 |
51 |
+5 |
Hover/Click |
Dec21 |
210421 |
2726.30 |
2726.30 |
2726.30 |
2726.30 |
+48.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,290 |
46,353 |
+602 |
|
Volatility Index(CBOE) |
Apr21 |
210421 |
18.90 |
19.28 |
18.00 |
19.28 |
+0.63 |
78,320 |
48,111 |
-8,743 |
|
May21 |
210421 |
21.25 |
21.56 |
19.85 |
20.00 |
-1.05 |
99,872 |
205,798 |
+7,437 |
|
Jun21 |
210421 |
22.82 |
23.05 |
21.75 |
21.82 |
-0.88 |
26,223 |
53,325 |
+362 |
|
Jul21 |
210421 |
24.00 |
24.18 |
23.14 |
23.20 |
-0.70 |
10,841 |
40,393 |
+1,266 |
|
Total Volume and Open Interest |
227,927 |
389,956 |
+2,261 |
|
S & P 600(CME) |
Jun21 |
210421 |
1333.30 |
1333.30 |
1333.30 |
1333.30 |
+29.20 |
|
|
|
|
Sep21 |
210421 |
1334.20 |
1334.20 |
1334.20 |
1334.20 |
+29.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun21 |
210421 |
2184.20 |
2239.20 |
2167.10 |
2238.40 |
+54.40 |
183,883 |
453,252 |
-1,376 |
Hover/Click |
Sep21 |
210421 |
2184.00 |
2235.00 |
2164.30 |
2234.60 |
+54.50 |
45 |
421 |
+5 |
Hover/Click |
Dec21 |
210421 |
2228.70 |
2228.70 |
2228.70 |
2228.70 |
+53.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
183,928 |
453,673 |
-1,371 |
|
Nikkei 225(CME) |
Jun21 |
210421 |
28605 |
28920 |
28430 |
28910 |
+260 |
8,190 |
14,906 |
+432 |
|
Sep21 |
210421 |
28765 |
28880 |
28395 |
28880 |
+260 |
4 |
19 |
+0 |
|
Total Volume and Open Interest |
8,194 |
14,925 |
+432 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun21 |
210421 |
29150 |
29170 |
28410 |
28570 |
-575 |
46,922 |
108,653 |
+405 |
|
Sep21 |
210421 |
28695 |
28785 |
28475 |
28540 |
-570 |
16 |
906 |
-11 |
|
Dec21 |
210421 |
28390 |
28390 |
28390 |
28390 |
-570 |
0 |
10,607 |
+0 |
|
Total Volume and Open Interest |
46,948 |
138,649 |
+404 |
|
Nikkei 225 Mini(JPX) |
Jun21 |
210421 |
28645 |
28785 |
28405 |
28540 |
-600 |
409,264 |
298,643 |
-5,999 |
|
Sep21 |
210421 |
29075 |
29090 |
28350 |
28480 |
-560 |
8,613 |
6,860 |
+619 |
|
Dec21 |
210421 |
28860 |
28870 |
28170 |
28290 |
-600 |
305 |
2,320 |
+49 |
|
Total Volume and Open Interest |
441,524 |
351,318 |
+4,760 |
|
Nikkei 225(JPX) |
Jun21 |
210421 |
28650 |
28780 |
28400 |
28540 |
-600 |
26,390 |
217,651 |
-2,539 |
|
Sep21 |
210421 |
28590 |
28720 |
28370 |
28480 |
-560 |
93 |
4,718 |
+8 |
|
Dec21 |
210421 |
28200 |
28290 |
28200 |
28290 |
-600 |
0 |
43,679 |
+0 |
|
Total Volume and Open Interest |
26,489 |
302,841 |
-2,529 |
|
Nikkei 225(CME) Yen |
Jun21 |
210421 |
28585 |
28910 |
28405 |
28885 |
+260 |
33,927 |
36,915 |
-1,215 |
|
Sep21 |
210421 |
28535 |
28830 |
28370 |
28825 |
+255 |
30 |
207 |
+17 |
|
Dec21 |
210421 |
28605 |
28605 |
28605 |
28605 |
+205 |
|
|
|
|
Total Volume and Open Interest |
33,957 |
37,122 |
-1,198 |
|
Nikkei 225(CME) e-Mini Yen |
Jun21 |
210421 |
28890 |
28890 |
28890 |
28890 |
+260 |
|
|
|
|
Sep21 |
210421 |
28830 |
28830 |
28830 |
28830 |
+260 |
|
|
|
|
Dec21 |
210421 |
28610 |
28610 |
28610 |
28610 |
+210 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May21 |
210421 |
6106.5 |
6186.5 |
6095.5 |
6151.5 |
+45.0 |
59,564 |
301,819 |
-3,682 |
|
Jun21 |
210421 |
6093.0 |
6140.5 |
6072.0 |
6123.0 |
+45.5 |
3,061 |
10,694 |
+3,035 |
|
Jul21 |
210421 |
6108.5 |
6108.5 |
6108.5 |
6108.5 |
+45.0 |
|
|
|
|
Sep21 |
210421 |
6099.5 |
6099.5 |
6099.5 |
6099.5 |
+45.0 |
0 |
5 |
+0 |
|
Dec21 |
210421 |
6075.0 |
6075.0 |
6075.0 |
6075.0 |
+45.0 |
0 |
28,501 |
+0 |
|
Mar22 |
210421 |
6058.0 |
6058.0 |
6058.0 |
6058.0 |
+45.0 |
|
|
|
|
Total Volume and Open Interest |
62,625 |
350,523 |
-647 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr21 |
210421 |
29067 |
29067 |
28448 |
28532 |
-539 |
114,276 |
95,555 |
-452 |
|
May21 |
210421 |
28866 |
28866 |
28280 |
28360 |
-544 |
1,217 |
1,897 |
+559 |
|
Jun21 |
210421 |
28708 |
28708 |
28168 |
28222 |
-536 |
214 |
4,927 |
-4 |
|
Total Volume and Open Interest |
115,730 |
108,356 |
+101 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun21 |
210421 |
15161.0 |
15283.0 |
15089.0 |
15210.0 |
+74.0 |
51,115 |
80,463 |
-1,856 |
|
Sep21 |
210421 |
15148.0 |
15256.0 |
15077.0 |
15187.0 |
+73.0 |
28 |
186 |
+1 |
|
Dec21 |
210421 |
15150.0 |
15166.0 |
15150.0 |
15166.0 |
+74.0 |
1 |
58 |
+1 |
|
Total Volume and Open Interest |
51,144 |
80,707 |
-1,854 |
|
Mini-DAX(EUREX) |
Jun21 |
210421 |
15169.0 |
15287.0 |
15088.0 |
15210.0 |
+74.0 |
42,224 |
18,255 |
-208 |
|
Sep21 |
210421 |
15168.0 |
15213.0 |
15075.0 |
15187.0 |
+73.0 |
24 |
219 |
+5 |
|
Dec21 |
210421 |
15177.0 |
15177.0 |
15119.0 |
15166.0 |
+74.0 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
42,248 |
18,485 |
-203 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun21 |
210421 |
3899 |
3952 |
3891 |
3931 |
+38 |
587,407 |
3,172,111 |
-65,187 |
|
Sep21 |
210421 |
3908 |
3925 |
3889 |
3916 |
+38 |
169 |
6,260 |
+29 |
|
Dec21 |
210421 |
3894 |
3894 |
3894 |
3894 |
+37 |
0 |
45,368 |
+0 |
|
Total Volume and Open Interest |
587,576 |
3,232,341 |
-65,158 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun21 |
210421 |
11082 |
11188 |
11053 |
11176 |
+139 |
31,412 |
175,618 |
-509 |
|
Sep21 |
210421 |
11083 |
11152 |
11075 |
11145 |
+139 |
1 |
534 |
+1 |
|
Dec21 |
210421 |
11123 |
11123 |
11123 |
11123 |
+139 |
1 |
102 |
+1 |
|
Total Volume and Open Interest |
31,414 |
176,254 |
-507 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun21 |
210421 |
6834.50 |
6895.00 |
6803.50 |
6864.00 |
+45.00 |
91,053 |
622,134 |
-754 |
|
Sep21 |
210421 |
6784.00 |
6820.00 |
6784.00 |
6796.50 |
+45.00 |
7 |
4,093 |
+0 |
|
Dec21 |
210421 |
6766.00 |
6766.00 |
6766.00 |
6766.00 |
+45.00 |
4 |
15 |
+2 |
|
Total Volume and Open Interest |
91,064 |
626,242 |
-752 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun21 |
210421 |
6998.0 |
7000.0 |
6873.0 |
6969.0 |
-28.0 |
31,027 |
246,389 |
-346 |
|
Sep21 |
210421 |
6908.0 |
6908.0 |
6889.0 |
6889.0 |
-29.0 |
0 |
5 |
+0 |
|
Dec21 |
210421 |
6861.0 |
6861.0 |
6861.0 |
6861.0 |
-29.0 |
0 |
159 |
+0 |
|
Total Volume and Open Interest |
31,027 |
246,568 |
-346 |
|
FTSE MIB(ISE) |
Jun21 |
210421 |
24005.00 |
24095.00 |
23695.00 |
23935.00 |
+100.00 |
16,972 |
82,393 |
+933 |
|
Sep21 |
210421 |
23840.00 |
23870.00 |
23650.00 |
23780.00 |
+95.00 |
44 |
552 |
+39 |
|
Dec21 |
210421 |
23495.00 |
23495.00 |
23495.00 |
23495.00 |
+90.00 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
17,016 |
82,962 |
+972 |
|
KOSPI 200(KFE) |
Jun21 |
210421 |
431.20 |
431.45 |
424.45 |
425.65 |
-7.55 |
184,258 |
238,934 |
+1,222 |
|
Sep21 |
210421 |
430.70 |
430.85 |
424.20 |
425.25 |
-7.90 |
141 |
3,797 |
+35 |
|
Dec21 |
210421 |
428.00 |
428.00 |
428.00 |
428.00 |
-4.60 |
0 |
23,838 |
+100 |
|
Total Volume and Open Interest |
184,399 |
277,762 |
+1,357 |
|
GSCI(CME) |
Weekly |
Monthly |
May21 |
210421 |
484.95 |
490.40 |
483.85 |
486.60 |
-2.75 |
22 |
4,521 |
+20 |
|
Jun21 |
210421 |
486.50 |
489.75 |
485.45 |
486.50 |
-2.75 |
|
|
|
|
Jul21 |
210421 |
479.25 |
479.25 |
479.25 |
479.25 |
-17.25 |
|
|
|
|
Total Volume and Open Interest |
22 |
4,521 |
+20 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|