|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 17, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
201217 |
1183.25 |
1203.00 |
1179.75 |
1201.25 |
+17.50 |
128,713 |
163,535 |
-7,754 |
Hover/Click |
Mar21 |
201217 |
1188.00 |
1207.75 |
1184.25 |
1205.50 |
+17.50 |
71,589 |
334,272 |
+8,023 |
Hover/Click |
May21 |
201217 |
1188.25 |
1208.25 |
1185.75 |
1206.00 |
+16.25 |
18,625 |
138,344 |
+1,674 |
Hover/Click |
Jul21 |
201217 |
1186.25 |
1206.00 |
1183.50 |
1203.50 |
+16.00 |
16,486 |
129,278 |
+266 |
Hover/Click |
Aug21 |
201217 |
1167.25 |
1181.25 |
1161.50 |
1178.50 |
+14.25 |
1,074 |
9,844 |
+155 |
Hover/Click |
Sep21 |
201217 |
1106.50 |
1119.00 |
1104.00 |
1117.25 |
+10.50 |
753 |
8,270 |
+251 |
Hover/Click |
Nov21 |
201217 |
1061.00 |
1074.00 |
1059.00 |
1072.25 |
+9.50 |
11,476 |
102,962 |
+358 |
Hover/Click |
Jan22 |
201217 |
1059.75 |
1071.25 |
1057.75 |
1070.25 |
+9.75 |
318 |
10,482 |
+9 |
Hover/Click |
Mar22 |
201217 |
1049.00 |
1056.50 |
1046.75 |
1055.00 |
+8.25 |
361 |
29,378 |
+77 |
Hover/Click |
May22 |
201217 |
1040.00 |
1050.50 |
1040.00 |
1049.00 |
+7.00 |
228 |
5,331 |
-2 |
Hover/Click |
Jul22 |
201217 |
1042.75 |
1049.25 |
1041.25 |
1047.50 |
+6.00 |
120 |
2,720 |
+26 |
Hover/Click |
Aug22 |
201217 |
1034.25 |
1039.50 |
1034.25 |
1039.50 |
+5.75 |
0 |
63 |
+0 |
Hover/Click |
Sep22 |
201217 |
1023.25 |
1023.50 |
1023.25 |
1023.50 |
+8.25 |
0 |
37 |
+0 |
Hover/Click |
Nov22 |
201217 |
993.00 |
999.50 |
992.50 |
998.75 |
+5.00 |
169 |
4,385 |
+21 |
Hover/Click |
Total Volume and Open Interest |
249,917 |
938,967 |
+3,099 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
201217 |
394.50 |
399.00 |
392.20 |
397.90 |
+3.40 |
47,918 |
63,649 |
-5,180 |
Hover/Click |
Mar21 |
201217 |
393.80 |
398.60 |
391.60 |
397.40 |
+3.50 |
39,312 |
168,064 |
+3,929 |
Hover/Click |
May21 |
201217 |
390.90 |
395.70 |
389.20 |
394.40 |
+3.50 |
12,626 |
81,160 |
+1,350 |
Hover/Click |
Jul21 |
201217 |
389.30 |
394.00 |
387.80 |
392.80 |
+3.30 |
10,266 |
49,690 |
+124 |
Hover/Click |
Aug21 |
201217 |
382.20 |
384.00 |
380.70 |
383.90 |
+2.80 |
869 |
7,371 |
-176 |
Hover/Click |
Sep21 |
201217 |
367.90 |
370.50 |
367.10 |
369.90 |
+2.10 |
974 |
8,829 |
+327 |
Hover/Click |
Oct21 |
201217 |
355.00 |
356.70 |
353.50 |
355.90 |
+1.00 |
1,387 |
11,146 |
+264 |
Hover/Click |
Dec21 |
201217 |
352.60 |
355.20 |
351.80 |
354.60 |
+2.00 |
2,448 |
32,626 |
+193 |
Hover/Click |
Jan22 |
201217 |
349.50 |
352.30 |
349.00 |
351.50 |
+2.10 |
49 |
2,097 |
+11 |
Hover/Click |
Mar22 |
201217 |
343.00 |
344.70 |
341.80 |
344.40 |
+2.50 |
23 |
2,236 |
+1 |
Hover/Click |
Total Volume and Open Interest |
116,002 |
431,619 |
+839 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
201217 |
39.05 |
39.96 |
38.92 |
39.93 |
+0.88 |
57,655 |
72,463 |
-7,168 |
Hover/Click |
Mar21 |
201217 |
38.72 |
39.53 |
38.64 |
39.50 |
+0.78 |
46,201 |
185,326 |
+2,923 |
Hover/Click |
May21 |
201217 |
38.33 |
39.02 |
38.29 |
39.01 |
+0.63 |
16,446 |
87,700 |
+715 |
Hover/Click |
Jul21 |
201217 |
38.12 |
38.79 |
38.07 |
38.78 |
+0.62 |
9,270 |
58,700 |
+668 |
Hover/Click |
Aug21 |
201217 |
37.87 |
38.35 |
37.66 |
38.35 |
+0.60 |
941 |
13,622 |
-122 |
Hover/Click |
Sep21 |
201217 |
37.11 |
37.78 |
37.04 |
37.78 |
+0.54 |
2,264 |
10,151 |
-574 |
Hover/Click |
Oct21 |
201217 |
36.47 |
37.21 |
36.47 |
37.21 |
+0.53 |
1,565 |
13,293 |
+354 |
Hover/Click |
Dec21 |
201217 |
36.47 |
37.03 |
36.35 |
37.03 |
+0.51 |
2,850 |
39,840 |
+158 |
Hover/Click |
Jan22 |
201217 |
36.15 |
36.71 |
36.11 |
36.69 |
+0.42 |
65 |
2,515 |
+13 |
Hover/Click |
Mar22 |
201217 |
36.12 |
36.43 |
35.89 |
36.43 |
+0.42 |
24 |
2,766 |
-3 |
Hover/Click |
Total Volume and Open Interest |
137,343 |
491,622 |
-3,034 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
201217 |
605.5 |
615.7 |
600.6 |
615.2 |
+12.3 |
10,579 |
19,454 |
-5,070 |
Hover/Click |
Mar21 |
201217 |
597.3 |
609.0 |
594.5 |
608.5 |
+13.2 |
12,895 |
81,656 |
+2,097 |
Hover/Click |
May21 |
201217 |
587.5 |
599.2 |
585.8 |
598.5 |
+11.0 |
3,947 |
28,173 |
+197 |
Hover/Click |
Jul21 |
201217 |
576.0 |
585.5 |
575.2 |
584.4 |
+7.9 |
1,633 |
26,018 |
+199 |
Hover/Click |
Nov21 |
201217 |
521.8 |
524.6 |
520.1 |
523.1 |
+1.3 |
1,309 |
44,032 |
+21 |
Hover/Click |
Total Volume and Open Interest |
30,365 |
200,830 |
-2,556 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
201217 |
426.25 |
433.00 |
424.25 |
432.50 |
+5.25 |
98,612 |
858,006 |
-4,010 |
Hover/Click |
May21 |
201217 |
428.75 |
435.25 |
427.00 |
434.75 |
+5.00 |
29,411 |
246,440 |
+5,131 |
Hover/Click |
Jul21 |
201217 |
429.25 |
435.50 |
427.50 |
435.25 |
+4.75 |
17,119 |
219,544 |
+1,863 |
Hover/Click |
Sep21 |
201217 |
414.75 |
418.75 |
412.75 |
418.75 |
+3.25 |
2,829 |
96,321 |
+829 |
Hover/Click |
Dec21 |
201217 |
412.50 |
415.00 |
410.75 |
415.00 |
+1.50 |
12,749 |
200,805 |
+4,859 |
Hover/Click |
Mar22 |
201217 |
418.75 |
420.25 |
416.75 |
420.25 |
+1.25 |
1,057 |
17,376 |
+144 |
Hover/Click |
May22 |
201217 |
420.50 |
421.75 |
419.00 |
421.75 |
+1.50 |
223 |
2,298 |
+95 |
Hover/Click |
Jul22 |
201217 |
420.25 |
421.00 |
418.25 |
420.75 |
+0.75 |
82 |
16,597 |
+23 |
Hover/Click |
Sep22 |
201217 |
396.50 |
397.50 |
396.25 |
397.50 |
+0.75 |
21 |
1,925 |
+3 |
Hover/Click |
Dec22 |
201217 |
396.75 |
398.50 |
396.25 |
398.25 |
+1.00 |
81 |
11,319 |
+31 |
Hover/Click |
Total Volume and Open Interest |
162,184 |
1,671,904 |
+8,968 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
201217 |
599.75 |
610.00 |
598.50 |
608.75 |
+10.25 |
51,418 |
183,501 |
+585 |
Hover/Click |
May21 |
201217 |
600.50 |
611.00 |
599.75 |
609.75 |
+10.00 |
13,010 |
51,990 |
-239 |
Hover/Click |
Jul21 |
201217 |
595.75 |
605.00 |
594.50 |
604.00 |
+9.00 |
8,543 |
76,794 |
+358 |
Hover/Click |
Sep21 |
201217 |
597.75 |
607.50 |
597.00 |
606.50 |
+9.50 |
4,062 |
25,661 |
+352 |
Hover/Click |
Dec21 |
201217 |
605.25 |
614.50 |
603.75 |
613.50 |
+9.75 |
2,023 |
32,983 |
+301 |
Hover/Click |
Mar22 |
201217 |
612.75 |
620.25 |
610.75 |
620.25 |
+10.00 |
331 |
7,892 |
+2 |
Hover/Click |
Total Volume and Open Interest |
79,419 |
381,860 |
+1,370 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
201217 |
561.50 |
571.25 |
561.25 |
570.00 |
+8.50 |
16,656 |
122,219 |
+178 |
Hover/Click |
May21 |
201217 |
566.50 |
575.25 |
565.25 |
574.00 |
+8.25 |
6,200 |
35,340 |
-77 |
Hover/Click |
Jul21 |
201217 |
567.00 |
576.75 |
567.00 |
576.00 |
+8.25 |
4,207 |
35,795 |
+56 |
Hover/Click |
Sep21 |
201217 |
572.50 |
581.00 |
572.25 |
580.75 |
+8.50 |
1,000 |
7,516 |
+49 |
Hover/Click |
Dec21 |
201217 |
581.25 |
587.50 |
579.50 |
587.50 |
+8.50 |
1,841 |
8,303 |
+922 |
Hover/Click |
Mar22 |
201217 |
587.50 |
592.25 |
587.50 |
592.25 |
+8.50 |
4 |
756 |
+2 |
Hover/Click |
May22 |
201217 |
578.75 |
585.00 |
578.75 |
585.00 |
+7.75 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
29,908 |
210,488 |
+1,130 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
201217 |
558.75 |
567.75 |
558.50 |
567.00 |
+8.25 |
3,194 |
37,907 |
-673 |
Hover/Click |
May21 |
201217 |
568.00 |
576.50 |
567.00 |
575.75 |
+8.50 |
460 |
11,951 |
+67 |
Hover/Click |
Jul21 |
201217 |
576.00 |
584.50 |
575.00 |
583.50 |
+8.25 |
730 |
10,311 |
+33 |
Hover/Click |
Sep21 |
201217 |
584.00 |
591.75 |
583.25 |
591.00 |
+7.75 |
577 |
7,032 |
-27 |
Hover/Click |
Dec21 |
201217 |
595.00 |
601.50 |
595.00 |
601.25 |
+7.75 |
45 |
3,234 |
+14 |
Hover/Click |
Mar22 |
201217 |
605.75 |
607.75 |
605.75 |
607.75 |
+7.25 |
0 |
279 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,006 |
70,716 |
-586 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
201217 |
334.25 |
338.00 |
333.50 |
336.75 |
+0.75 |
422 |
3,954 |
-27 |
Hover/Click |
May21 |
201217 |
332.75 |
333.50 |
331.00 |
333.25 |
+0.75 |
69 |
443 |
+25 |
Hover/Click |
Jul21 |
201217 |
329.00 |
330.25 |
329.00 |
330.25 |
+0.25 |
4 |
85 |
-2 |
Hover/Click |
Sep21 |
201217 |
312.00 |
312.00 |
312.00 |
312.00 |
+1.25 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
495 |
4,614 |
-4 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
201217 |
12.31 |
12.62 |
12.31 |
12.59 |
+0.24 |
1,129 |
4,928 |
-417 |
Hover/Click |
Mar21 |
201217 |
12.50 |
12.78 |
12.49 |
12.76 |
+0.24 |
1,087 |
4,395 |
+707 |
Hover/Click |
May21 |
201217 |
12.82 |
12.82 |
12.80 |
12.81 |
+0.17 |
0 |
5 |
+0 |
Hover/Click |
Jul21 |
201217 |
12.96 |
12.96 |
12.96 |
12.96 |
+0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,216 |
9,362 |
+290 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec20 |
201217 |
108.135 |
109.450 |
107.850 |
109.350 |
+0.565 |
1,395 |
6,832 |
-697 |
Hover/Click |
Feb21 |
201217 |
113.730 |
114.535 |
113.230 |
114.450 |
+0.665 |
12,503 |
113,739 |
-36 |
Hover/Click |
Apr21 |
201217 |
117.730 |
118.480 |
117.450 |
118.430 |
+0.600 |
8,024 |
73,219 |
+849 |
Hover/Click |
Jun21 |
201217 |
113.480 |
114.150 |
113.180 |
114.080 |
+0.500 |
6,124 |
61,744 |
+250 |
Hover/Click |
Aug21 |
201217 |
112.885 |
113.500 |
112.635 |
113.450 |
+0.470 |
2,172 |
15,976 |
+387 |
Hover/Click |
Oct21 |
201217 |
115.700 |
116.350 |
115.600 |
116.300 |
+0.450 |
846 |
9,354 |
+148 |
Hover/Click |
Total Volume and Open Interest |
31,404 |
285,447 |
+1,073 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
201217 |
140.750 |
141.630 |
140.550 |
140.985 |
+0.135 |
3,651 |
12,538 |
-585 |
Hover/Click |
Mar21 |
201217 |
142.035 |
142.800 |
141.880 |
142.600 |
+0.615 |
3,721 |
17,812 |
+491 |
Hover/Click |
Apr21 |
201217 |
143.400 |
144.130 |
143.235 |
144.000 |
+0.750 |
967 |
3,826 |
+55 |
Hover/Click |
May21 |
201217 |
143.735 |
144.700 |
143.700 |
144.630 |
+0.945 |
699 |
4,852 |
+128 |
Hover/Click |
Aug21 |
201217 |
149.000 |
150.330 |
148.850 |
150.250 |
+1.215 |
250 |
2,839 |
+95 |
Hover/Click |
Sep21 |
201217 |
149.300 |
149.985 |
149.300 |
149.750 |
+0.920 |
37 |
310 |
+31 |
Hover/Click |
Oct21 |
201217 |
149.050 |
149.450 |
149.050 |
149.400 |
+0.915 |
9 |
74 |
+3 |
Hover/Click |
Total Volume and Open Interest |
9,335 |
42,270 |
+218 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
201217 |
65.970 |
66.450 |
65.300 |
65.500 |
-0.470 |
14,255 |
81,876 |
-457 |
Hover/Click |
Apr21 |
201217 |
69.000 |
69.730 |
68.900 |
69.300 |
-0.030 |
6,236 |
40,175 |
+531 |
Hover/Click |
May21 |
201217 |
74.250 |
74.350 |
73.700 |
74.180 |
+0.180 |
12 |
1,571 |
-1 |
|
Jun21 |
201217 |
80.000 |
80.450 |
79.700 |
80.180 |
+0.100 |
5,007 |
28,088 |
+63 |
Hover/Click |
Jul21 |
201217 |
80.780 |
81.130 |
80.550 |
80.930 |
+0.150 |
966 |
11,278 |
-99 |
Hover/Click |
Aug21 |
201217 |
80.850 |
80.980 |
80.500 |
80.830 |
+0.200 |
965 |
13,256 |
+102 |
Hover/Click |
Oct21 |
201217 |
69.600 |
69.730 |
69.400 |
69.530 |
+0.080 |
248 |
4,432 |
-20 |
Hover/Click |
Dec21 |
201217 |
64.830 |
64.880 |
64.750 |
64.780 |
+0.030 |
132 |
1,216 |
+41 |
Hover/Click |
Total Volume and Open Interest |
27,841 |
182,296 |
+171 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec20 |
201217 |
15.65 |
15.67 |
15.61 |
15.63 |
-0.14 |
44 |
4,218 |
-7 |
Hover/Click |
Jan21 |
201217 |
16.10 |
16.10 |
15.57 |
15.64 |
-0.49 |
511 |
3,543 |
-111 |
Hover/Click |
Feb21 |
201217 |
17.28 |
17.28 |
16.55 |
16.63 |
-0.67 |
403 |
2,627 |
+21 |
Hover/Click |
Mar21 |
201217 |
17.07 |
17.07 |
16.70 |
16.88 |
-0.36 |
155 |
2,499 |
+0 |
Hover/Click |
Apr21 |
201217 |
16.87 |
16.91 |
16.73 |
16.85 |
-0.15 |
55 |
1,584 |
+8 |
Hover/Click |
May21 |
201217 |
16.94 |
17.00 |
16.85 |
16.96 |
-0.08 |
41 |
1,531 |
+30 |
Hover/Click |
Jun21 |
201217 |
16.98 |
17.06 |
16.98 |
17.00 |
-0.09 |
37 |
1,428 |
+6 |
Hover/Click |
Jul21 |
201217 |
17.14 |
17.28 |
17.14 |
17.28 |
-0.04 |
12 |
642 |
+6 |
Hover/Click |
Aug21 |
201217 |
17.21 |
17.40 |
17.21 |
17.33 |
-0.06 |
11 |
577 |
+9 |
Hover/Click |
Sep21 |
201217 |
17.32 |
17.57 |
17.32 |
17.56 |
-0.02 |
8 |
716 |
+4 |
Hover/Click |
Oct21 |
201217 |
17.31 |
17.46 |
17.31 |
17.46 |
+0.06 |
13 |
447 |
+0 |
Hover/Click |
Nov21 |
201217 |
17.21 |
17.29 |
17.15 |
17.28 |
+0.05 |
16 |
432 |
+9 |
Hover/Click |
Dec21 |
201217 |
16.96 |
17.21 |
16.96 |
17.21 |
+0.06 |
10 |
435 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,316 |
20,706 |
-19 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Dec20 |
201215 |
2665 |
2665 |
2665 |
2665 |
-48 |
0 |
5 |
-1 |
Hover/Click |
Mar21 |
201217 |
2537 |
2562 |
2511 |
2541 |
+24 |
15,954 |
100,042 |
-820 |
Hover/Click |
May21 |
201217 |
2478 |
2519 |
2465 |
2496 |
+31 |
5,705 |
51,728 |
+444 |
Hover/Click |
Jul21 |
201217 |
2463 |
2500 |
2447 |
2477 |
+32 |
3,144 |
23,981 |
-255 |
Hover/Click |
Sep21 |
201217 |
2448 |
2486 |
2435 |
2464 |
+32 |
814 |
17,176 |
-80 |
Hover/Click |
Dec21 |
201217 |
2429 |
2476 |
2426 |
2455 |
+33 |
106 |
12,177 |
+11 |
Hover/Click |
Mar22 |
201217 |
2418 |
2444 |
2418 |
2444 |
+33 |
6 |
5,214 |
+2 |
Hover/Click |
Total Volume and Open Interest |
25,729 |
215,822 |
-698 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201217 |
126.30 |
126.30 |
125.00 |
125.05 |
unch |
5 |
57 |
-5 |
Hover/Click |
Mar21 |
201217 |
127.25 |
128.00 |
125.05 |
126.60 |
unch |
21,695 |
112,681 |
-2,960 |
Hover/Click |
May21 |
201217 |
129.25 |
129.80 |
126.95 |
128.50 |
+0.05 |
6,279 |
44,144 |
+83 |
Hover/Click |
Jul21 |
201217 |
130.60 |
131.30 |
128.50 |
130.05 |
+0.05 |
3,303 |
34,650 |
-96 |
Hover/Click |
Sep21 |
201217 |
132.20 |
132.65 |
129.85 |
131.35 |
unch |
1,335 |
26,638 |
-127 |
Hover/Click |
Dec21 |
201217 |
133.20 |
133.85 |
131.60 |
132.75 |
unch |
512 |
18,708 |
-63 |
Hover/Click |
Total Volume and Open Interest |
33,535 |
255,253 |
-3,093 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
201217 |
117.50 |
117.70 |
114.25 |
115.65 |
-1.90 |
1,205 |
3,447 |
-738 |
Hover/Click |
Mar21 |
201217 |
119.20 |
119.55 |
117.00 |
117.60 |
-2.40 |
1,169 |
6,818 |
+790 |
Hover/Click |
May21 |
201217 |
120.70 |
120.75 |
118.90 |
119.35 |
-2.10 |
47 |
640 |
+27 |
Hover/Click |
Jul21 |
201217 |
122.50 |
122.50 |
121.50 |
121.85 |
-1.90 |
13 |
166 |
+6 |
Hover/Click |
Sep21 |
201217 |
123.90 |
123.90 |
123.90 |
123.90 |
-2.10 |
3 |
30 |
+2 |
Hover/Click |
Nov21 |
201217 |
126.35 |
126.35 |
126.35 |
126.35 |
-1.85 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,437 |
11,108 |
+87 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201217 |
14.49 |
14.72 |
14.45 |
14.68 |
+0.19 |
37,497 |
388,466 |
-4,831 |
Hover/Click |
May21 |
201217 |
13.85 |
14.05 |
13.79 |
14.00 |
+0.15 |
17,194 |
217,000 |
-2,852 |
Hover/Click |
Jul21 |
201217 |
13.56 |
13.69 |
13.49 |
13.68 |
+0.12 |
10,224 |
137,225 |
+1,364 |
Hover/Click |
Oct21 |
201217 |
13.50 |
13.64 |
13.46 |
13.63 |
+0.11 |
4,906 |
108,712 |
+490 |
Hover/Click |
Mar22 |
201217 |
13.84 |
13.93 |
13.76 |
13.92 |
+0.10 |
2,054 |
64,457 |
-2,610 |
Hover/Click |
May22 |
201217 |
13.41 |
13.46 |
13.31 |
13.46 |
+0.09 |
485 |
43,573 |
+246 |
Hover/Click |
Jul22 |
201217 |
13.15 |
13.20 |
13.04 |
13.19 |
+0.08 |
193 |
36,436 |
+9 |
Hover/Click |
Oct22 |
201217 |
13.09 |
13.13 |
12.98 |
13.13 |
+0.08 |
84 |
32,832 |
+10 |
Hover/Click |
Total Volume and Open Interest |
72,748 |
1,053,378 |
-8,182 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
201217 |
1686 |
1705 |
1673 |
1693 |
+5 |
6,086 |
75,658 |
+586 |
Hover/Click |
May21 |
201217 |
1650 |
1664 |
1637 |
1657 |
+8 |
4,112 |
39,092 |
+231 |
Hover/Click |
Jul21 |
201217 |
1621 |
1639 |
1614 |
1632 |
+11 |
3,406 |
25,904 |
+549 |
Hover/Click |
Sep21 |
201217 |
1620 |
1625 |
1601 |
1619 |
+12 |
2,319 |
24,904 |
+186 |
Hover/Click |
Dec21 |
201217 |
1609 |
1629 |
1604 |
1623 |
+14 |
920 |
29,530 |
+358 |
Hover/Click |
Mar22 |
201217 |
1600 |
1621 |
1600 |
1620 |
+16 |
576 |
8,498 |
+397 |
Hover/Click |
May22 |
201217 |
1600 |
1619 |
1600 |
1619 |
+16 |
10 |
3,199 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,479 |
208,109 |
+2,296 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
201217 |
400.10 |
404.00 |
397.40 |
403.40 |
+4.60 |
2,706 |
38,155 |
-265 |
Hover/Click |
May21 |
201217 |
395.00 |
397.60 |
391.40 |
396.70 |
+3.70 |
868 |
26,975 |
+121 |
Hover/Click |
Aug21 |
201217 |
391.00 |
391.90 |
386.60 |
391.20 |
+3.20 |
284 |
13,391 |
+110 |
Hover/Click |
Oct21 |
201217 |
382.60 |
386.00 |
382.00 |
385.70 |
+2.50 |
45 |
4,683 |
+7 |
Hover/Click |
Dec21 |
201217 |
382.50 |
385.60 |
382.00 |
385.60 |
+2.50 |
9 |
3,191 |
+2 |
Hover/Click |
Total Volume and Open Interest |
3,914 |
88,977 |
-23 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
201217 |
75.65 |
77.41 |
75.51 |
77.19 |
+1.54 |
15,183 |
130,366 |
+1,202 |
Hover/Click |
May21 |
201217 |
76.41 |
78.08 |
76.26 |
77.89 |
+1.46 |
4,798 |
41,504 |
+458 |
Hover/Click |
Jul21 |
201217 |
77.07 |
78.62 |
76.93 |
78.48 |
+1.37 |
1,825 |
23,068 |
+413 |
Hover/Click |
Oct21 |
201217 |
74.48 |
75.64 |
74.48 |
75.63 |
+1.04 |
0 |
12 |
+0 |
Hover/Click |
Dec21 |
201217 |
73.23 |
74.10 |
72.96 |
73.62 |
+0.28 |
547 |
24,435 |
+71 |
Hover/Click |
Mar22 |
201217 |
73.26 |
74.39 |
73.26 |
73.95 |
+0.42 |
234 |
1,359 |
+54 |
Hover/Click |
Total Volume and Open Interest |
23,024 |
222,753 |
+2,350 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
201217 |
825.0 |
850.6 |
814.6 |
840.1 |
+21.5 |
381 |
1,248 |
-97 |
|
Mar21 |
201217 |
691.8 |
718.1 |
686.5 |
706.9 |
+18.9 |
428 |
1,173 |
+105 |
|
May21 |
201217 |
639.0 |
665.8 |
638.6 |
653.0 |
+18.2 |
59 |
439 |
+22 |
|
Jul21 |
201217 |
650.0 |
650.0 |
637.9 |
637.9 |
+14.5 |
6 |
223 |
-1 |
|
Sep21 |
201217 |
630.0 |
630.0 |
630.0 |
630.0 |
+16.1 |
|
|
|
|
Nov21 |
201217 |
630.0 |
630.0 |
630.0 |
630.0 |
+16.1 |
|
|
|
|
Jan22 |
201217 |
630.0 |
630.0 |
630.0 |
630.0 |
+16.1 |
|
|
|
|
Total Volume and Open Interest |
874 |
3,083 |
+29 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan21 |
201217 |
47.85 |
48.59 |
47.81 |
48.36 |
+0.54 |
311,169 |
125,298 |
-42,354 |
Hover/Click |
Feb21 |
201217 |
48.07 |
48.80 |
48.00 |
48.54 |
+0.54 |
219,989 |
360,911 |
+28,556 |
Hover/Click |
Mar21 |
201217 |
48.20 |
48.90 |
48.12 |
48.65 |
+0.53 |
80,419 |
242,662 |
+5,948 |
Hover/Click |
Apr21 |
201217 |
48.22 |
48.94 |
48.19 |
48.73 |
+0.54 |
28,528 |
114,489 |
+4,724 |
Hover/Click |
May21 |
201217 |
48.23 |
48.93 |
48.23 |
48.76 |
+0.56 |
18,854 |
93,111 |
+1,810 |
Hover/Click |
Jun21 |
201217 |
48.20 |
48.88 |
48.14 |
48.74 |
+0.59 |
52,650 |
214,020 |
-87 |
Hover/Click |
Jul21 |
201217 |
48.16 |
48.72 |
48.16 |
48.65 |
+0.61 |
4,609 |
67,628 |
+683 |
Hover/Click |
Aug21 |
201217 |
47.92 |
48.57 |
47.92 |
48.53 |
+0.63 |
2,629 |
48,813 |
+387 |
Hover/Click |
Sep21 |
201217 |
47.90 |
48.42 |
47.90 |
48.38 |
+0.64 |
9,437 |
82,216 |
+1,209 |
Hover/Click |
Oct21 |
201217 |
47.80 |
48.28 |
47.80 |
48.22 |
+0.64 |
2,167 |
43,513 |
+593 |
Hover/Click |
Nov21 |
201217 |
47.60 |
48.08 |
47.59 |
48.08 |
+0.65 |
1,660 |
46,626 |
+411 |
Hover/Click |
Dec21 |
201217 |
47.27 |
47.97 |
47.25 |
47.93 |
+0.64 |
50,626 |
268,015 |
-3,932 |
Hover/Click |
Jan22 |
201217 |
47.60 |
47.80 |
47.53 |
47.76 |
+0.64 |
2,690 |
39,944 |
+441 |
Hover/Click |
Feb22 |
201217 |
47.42 |
47.59 |
47.42 |
47.59 |
+0.64 |
985 |
18,784 |
+123 |
Hover/Click |
Mar22 |
201217 |
47.44 |
47.44 |
47.44 |
47.44 |
+0.64 |
1,860 |
28,838 |
+795 |
Hover/Click |
Apr22 |
201217 |
47.30 |
47.30 |
47.30 |
47.30 |
+0.63 |
470 |
8,115 |
+240 |
Hover/Click |
Total Volume and Open Interest |
826,271 |
2,154,618 |
+1,960 |
|
e-miNY Crude Oil(NYM) |
Jan21 |
201217 |
47.825 |
48.575 |
47.725 |
48.350 |
+0.525 |
7,836 |
1,182 |
-53 |
|
Feb21 |
201217 |
48.025 |
48.775 |
47.975 |
48.550 |
+0.550 |
3,180 |
699 |
+47 |
|
Mar21 |
201217 |
48.300 |
48.875 |
48.150 |
48.650 |
+0.525 |
118 |
506 |
+35 |
|
Apr21 |
201217 |
48.675 |
48.725 |
48.425 |
48.725 |
+0.525 |
35 |
157 |
+35 |
|
May21 |
201217 |
48.575 |
48.750 |
48.575 |
48.750 |
+0.550 |
3 |
42 |
+2 |
|
Jun21 |
201217 |
48.175 |
48.750 |
48.175 |
48.750 |
+0.600 |
27 |
154 |
+1 |
|
Jul21 |
201217 |
48.375 |
48.650 |
48.375 |
48.650 |
+0.600 |
2 |
18 |
+0 |
|
Aug21 |
201217 |
48.225 |
48.525 |
48.225 |
48.525 |
+0.625 |
1 |
10 |
-1 |
|
Sep21 |
201217 |
48.375 |
48.375 |
48.375 |
48.375 |
+0.625 |
3 |
9 |
+0 |
|
Oct21 |
201217 |
47.725 |
48.225 |
47.650 |
48.225 |
+0.650 |
1 |
6 |
-1 |
|
Total Volume and Open Interest |
11,218 |
2,976 |
+56 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan21 |
201217 |
147.90 |
150.01 |
147.78 |
149.52 |
+1.73 |
55,295 |
73,251 |
-4,771 |
Hover/Click |
Feb21 |
201217 |
148.17 |
150.21 |
148.06 |
149.67 |
+1.60 |
37,674 |
67,838 |
-1,549 |
Hover/Click |
Mar21 |
201217 |
148.40 |
150.37 |
148.38 |
149.74 |
+1.43 |
18,297 |
47,259 |
+668 |
Hover/Click |
Apr21 |
201217 |
148.55 |
150.02 |
148.52 |
149.70 |
+1.35 |
8,483 |
32,757 |
+376 |
Hover/Click |
May21 |
201217 |
149.66 |
150.02 |
149.09 |
149.76 |
+1.27 |
5,575 |
18,896 |
+692 |
Hover/Click |
Jun21 |
201217 |
148.95 |
150.60 |
148.95 |
150.00 |
+1.21 |
12,124 |
32,786 |
+728 |
Hover/Click |
Jul21 |
201217 |
150.58 |
150.64 |
149.78 |
150.41 |
+1.21 |
1,752 |
10,531 |
+275 |
Hover/Click |
Aug21 |
201217 |
150.33 |
151.09 |
150.29 |
150.89 |
+1.21 |
1,176 |
6,704 |
+216 |
Hover/Click |
Sep21 |
201217 |
151.10 |
151.50 |
151.05 |
151.46 |
+1.24 |
1,511 |
10,955 |
+361 |
Hover/Click |
Oct21 |
201217 |
151.97 |
152.18 |
151.73 |
152.10 |
+1.24 |
2,543 |
5,366 |
-130 |
Hover/Click |
Nov21 |
201217 |
151.92 |
152.75 |
151.92 |
152.75 |
+1.27 |
464 |
6,297 |
-36 |
Hover/Click |
Dec21 |
201217 |
152.49 |
153.30 |
152.28 |
153.21 |
+1.29 |
2,256 |
36,766 |
+1 |
Hover/Click |
Jan22 |
201217 |
153.77 |
153.77 |
153.77 |
153.77 |
+1.30 |
137 |
9,174 |
+50 |
Hover/Click |
Feb22 |
201217 |
153.50 |
153.86 |
153.50 |
153.86 |
+1.29 |
35 |
1,709 |
-2 |
Hover/Click |
Total Volume and Open Interest |
147,695 |
381,753 |
-3,128 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan21 |
201217 |
135.51 |
139.17 |
135.39 |
138.81 |
+3.52 |
50,243 |
74,943 |
-6,941 |
Hover/Click |
Feb21 |
201217 |
135.27 |
138.43 |
135.27 |
138.17 |
+3.02 |
41,768 |
80,112 |
+4,578 |
Hover/Click |
Mar21 |
201217 |
136.50 |
139.32 |
136.48 |
139.07 |
+2.66 |
18,699 |
60,308 |
+1,546 |
Hover/Click |
Apr21 |
201217 |
149.17 |
150.99 |
148.97 |
150.79 |
+2.45 |
9,380 |
40,683 |
+147 |
Hover/Click |
May21 |
201217 |
150.65 |
151.93 |
150.20 |
151.85 |
+2.27 |
5,489 |
25,435 |
+759 |
Hover/Click |
Jun21 |
201217 |
149.80 |
152.09 |
149.80 |
151.92 |
+2.21 |
5,762 |
44,776 |
+384 |
Hover/Click |
Jul21 |
201217 |
150.66 |
151.38 |
150.00 |
151.19 |
+2.19 |
2,080 |
14,308 |
+12 |
Hover/Click |
Aug21 |
201217 |
148.78 |
150.02 |
148.26 |
149.81 |
+2.15 |
1,325 |
7,655 |
-25 |
Hover/Click |
Sep21 |
201217 |
147.03 |
147.66 |
146.14 |
147.63 |
+2.16 |
1,220 |
18,746 |
-24 |
Hover/Click |
Oct21 |
201217 |
137.54 |
138.78 |
137.54 |
138.70 |
+2.10 |
1,084 |
16,103 |
+18 |
Hover/Click |
Total Volume and Open Interest |
139,332 |
422,546 |
+714 |
|
e-miNY RBOB Gasoline(NYM) |
Jan21 |
201217 |
138.80 |
138.81 |
138.80 |
138.80 |
+3.51 |
|
|
|
|
Feb21 |
201217 |
138.20 |
138.20 |
138.17 |
138.20 |
+3.05 |
|
|
|
|
Mar21 |
201217 |
139.10 |
139.10 |
139.07 |
139.10 |
+2.69 |
|
|
|
|
Apr21 |
201217 |
150.80 |
150.80 |
150.79 |
150.80 |
+2.46 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan21 |
201217 |
2.685 |
2.724 |
2.606 |
2.636 |
-0.041 |
137,598 |
97,611 |
-15,234 |
Hover/Click |
Feb21 |
201217 |
2.694 |
2.724 |
2.608 |
2.637 |
-0.044 |
68,786 |
171,586 |
+8,627 |
Hover/Click |
Mar21 |
201217 |
2.671 |
2.704 |
2.593 |
2.619 |
-0.046 |
49,837 |
242,274 |
+1,952 |
Hover/Click |
Apr21 |
201217 |
2.692 |
2.715 |
2.614 |
2.635 |
-0.052 |
44,175 |
97,383 |
-1,451 |
Hover/Click |
May21 |
201217 |
2.710 |
2.729 |
2.633 |
2.649 |
-0.056 |
15,123 |
61,020 |
-621 |
Hover/Click |
Jun21 |
201217 |
2.766 |
2.773 |
2.679 |
2.696 |
-0.055 |
10,436 |
39,247 |
+566 |
Hover/Click |
Jul21 |
201217 |
2.821 |
2.824 |
2.739 |
2.753 |
-0.054 |
7,518 |
29,798 |
+122 |
Hover/Click |
Aug21 |
201217 |
2.840 |
2.847 |
2.761 |
2.772 |
-0.055 |
4,937 |
28,813 |
+320 |
Hover/Click |
Sep21 |
201217 |
2.831 |
2.839 |
2.752 |
2.761 |
-0.055 |
4,862 |
46,642 |
-907 |
Hover/Click |
Oct21 |
201217 |
2.847 |
2.862 |
2.776 |
2.785 |
-0.053 |
12,899 |
98,104 |
+2,551 |
Hover/Click |
Nov21 |
201217 |
2.909 |
2.914 |
2.838 |
2.845 |
-0.049 |
4,652 |
43,585 |
-665 |
Hover/Click |
Dec21 |
201217 |
3.029 |
3.034 |
2.968 |
2.975 |
-0.041 |
3,984 |
43,178 |
+475 |
Hover/Click |
Jan22 |
201217 |
3.123 |
3.130 |
3.066 |
3.074 |
-0.039 |
5,613 |
39,558 |
+253 |
Hover/Click |
Feb22 |
201217 |
3.058 |
3.061 |
3.003 |
3.009 |
-0.037 |
1,940 |
24,194 |
-282 |
Hover/Click |
Mar22 |
201217 |
2.877 |
2.878 |
2.844 |
2.853 |
-0.023 |
2,848 |
26,300 |
-619 |
Hover/Click |
Apr22 |
201217 |
2.473 |
2.486 |
2.461 |
2.476 |
-0.004 |
2,384 |
25,202 |
+164 |
Hover/Click |
Total Volume and Open Interest |
382,846 |
1,195,295 |
-3,519 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
201217 |
51.12 |
51.90 |
51.08 |
51.50 |
+0.42 |
190,547 |
337,585 |
-9,770 |
Hover/Click |
Mar21 |
201217 |
51.11 |
51.86 |
51.10 |
51.56 |
+0.50 |
125,814 |
426,338 |
+13,175 |
Hover/Click |
Apr21 |
201217 |
51.08 |
51.81 |
51.07 |
51.58 |
+0.54 |
68,586 |
226,044 |
+1,337 |
Hover/Click |
May21 |
201217 |
51.06 |
51.75 |
51.03 |
51.57 |
+0.56 |
37,114 |
134,869 |
+677 |
Hover/Click |
Jun21 |
201217 |
51.02 |
51.69 |
50.96 |
51.52 |
+0.57 |
61,281 |
227,025 |
+733 |
Hover/Click |
Jul21 |
201217 |
50.90 |
51.55 |
50.89 |
51.41 |
+0.59 |
16,099 |
106,495 |
+2,414 |
Hover/Click |
Aug21 |
201217 |
50.92 |
51.44 |
50.88 |
51.32 |
+0.60 |
8,135 |
67,852 |
-470 |
Hover/Click |
Sep21 |
201217 |
50.79 |
51.30 |
50.76 |
51.20 |
+0.61 |
11,033 |
69,881 |
+321 |
Hover/Click |
Oct21 |
201217 |
50.66 |
51.15 |
50.65 |
51.07 |
+0.60 |
4,286 |
38,697 |
+1,104 |
Hover/Click |
Nov21 |
201217 |
50.59 |
51.39 |
50.59 |
50.94 |
+0.60 |
5,197 |
35,661 |
+1,064 |
Hover/Click |
Dec21 |
201217 |
50.38 |
50.90 |
50.34 |
50.81 |
+0.59 |
41,649 |
251,245 |
+402 |
Hover/Click |
Jan22 |
201217 |
50.70 |
50.90 |
50.50 |
50.69 |
+0.59 |
2,800 |
43,438 |
+1,737 |
Hover/Click |
Feb22 |
201217 |
50.60 |
50.60 |
50.60 |
50.60 |
+0.60 |
3,660 |
35,478 |
-1,595 |
Hover/Click |
Mar22 |
201217 |
50.54 |
50.54 |
50.54 |
50.54 |
+0.60 |
1,614 |
47,622 |
-406 |
Hover/Click |
Total Volume and Open Interest |
617,266 |
2,505,878 |
+15,568 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201217 |
423.25 |
429.75 |
423.25 |
426.75 |
+8.00 |
74,350 |
144,883 |
-1,945 |
Hover/Click |
Feb21 |
201217 |
426.00 |
432.50 |
426.00 |
429.50 |
+7.75 |
45,411 |
124,669 |
+5,088 |
Hover/Click |
Mar21 |
201217 |
428.75 |
434.75 |
428.50 |
431.50 |
+7.25 |
22,672 |
101,499 |
+1,605 |
Hover/Click |
Apr21 |
201217 |
430.00 |
436.00 |
430.00 |
432.75 |
+7.00 |
10,670 |
47,128 |
+750 |
Hover/Click |
May21 |
201217 |
430.75 |
437.00 |
430.75 |
433.75 |
+7.00 |
5,267 |
39,652 |
+513 |
Hover/Click |
Jun21 |
201217 |
433.00 |
437.75 |
432.50 |
434.50 |
+6.75 |
11,926 |
64,875 |
-166 |
Hover/Click |
Jul21 |
201217 |
434.25 |
438.75 |
434.00 |
436.00 |
+6.75 |
2,005 |
28,485 |
-475 |
Hover/Click |
Aug21 |
201217 |
436.00 |
440.25 |
436.00 |
437.75 |
+6.75 |
1,253 |
21,855 |
-103 |
Hover/Click |
Sep21 |
201217 |
437.25 |
441.50 |
437.25 |
439.25 |
+6.75 |
1,900 |
29,486 |
+120 |
Hover/Click |
Oct21 |
201217 |
441.50 |
443.00 |
438.75 |
440.75 |
+6.75 |
969 |
37,036 |
+180 |
Hover/Click |
Total Volume and Open Interest |
188,617 |
917,046 |
+5,403 |
|
Ethanol(CBOT) |
Jan21 |
201217 |
1.320 |
1.320 |
1.320 |
1.320 |
+0.010 |
0 |
32 |
+0 |
|
Feb21 |
201217 |
1.320 |
1.320 |
1.320 |
1.320 |
+0.010 |
|
|
|
|
Mar21 |
201217 |
1.333 |
1.333 |
1.333 |
1.333 |
+0.010 |
|
|
|
|
Apr21 |
201217 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.010 |
0 |
70 |
+0 |
|
May21 |
201217 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.010 |
0 |
32 |
+0 |
|
Jun21 |
201217 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.010 |
|
|
|
|
Jul21 |
201217 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.010 |
|
|
|
|
Aug21 |
201217 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.010 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
0 |
139 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201217 |
47.93 |
48.59 |
47.87 |
48.36 |
+0.54 |
25,234 |
20,402 |
-4,166 |
Hover/Click |
Feb21 |
201217 |
48.13 |
48.80 |
48.04 |
48.54 |
+0.54 |
36,792 |
47,553 |
+536 |
Hover/Click |
Mar21 |
201217 |
48.25 |
48.90 |
48.21 |
48.65 |
+0.53 |
26,324 |
45,916 |
+148 |
Hover/Click |
Apr21 |
201217 |
48.43 |
48.95 |
48.30 |
48.73 |
+0.54 |
16,928 |
15,289 |
+1,095 |
Hover/Click |
May21 |
201217 |
48.43 |
48.85 |
48.42 |
48.76 |
+0.56 |
8,300 |
11,982 |
-129 |
Hover/Click |
Jun21 |
201217 |
48.36 |
48.85 |
48.36 |
48.74 |
+0.59 |
11,118 |
58,635 |
+161 |
Hover/Click |
Jul21 |
201217 |
48.69 |
48.69 |
48.39 |
48.65 |
+0.61 |
1,559 |
11,004 |
+9 |
Hover/Click |
Aug21 |
201217 |
48.53 |
48.53 |
48.44 |
48.53 |
+0.63 |
506 |
8,230 |
-11 |
Hover/Click |
Sep21 |
201217 |
48.16 |
48.38 |
48.16 |
48.38 |
+0.64 |
1,989 |
11,825 |
+229 |
Hover/Click |
Oct21 |
201217 |
48.22 |
48.22 |
48.22 |
48.22 |
+0.64 |
516 |
8,514 |
+120 |
Hover/Click |
Nov21 |
201217 |
48.08 |
48.08 |
48.08 |
48.08 |
+0.65 |
423 |
7,734 |
-89 |
Hover/Click |
Dec21 |
201217 |
47.67 |
47.93 |
47.61 |
47.93 |
+0.64 |
8,794 |
77,761 |
+24 |
Hover/Click |
Jan22 |
201217 |
47.62 |
47.76 |
47.60 |
47.76 |
+0.64 |
112 |
4,872 |
+33 |
Hover/Click |
Feb22 |
201217 |
47.59 |
47.59 |
47.59 |
47.59 |
+0.64 |
168 |
2,477 |
+29 |
Hover/Click |
Mar22 |
201217 |
47.44 |
47.44 |
47.44 |
47.44 |
+0.64 |
373 |
8,560 |
+174 |
Hover/Click |
Apr22 |
201217 |
47.30 |
47.30 |
47.30 |
47.30 |
+0.63 |
28 |
2,243 |
+20 |
Hover/Click |
Total Volume and Open Interest |
147,401 |
464,020 |
+1,446 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
201217 |
90.165 |
90.180 |
89.640 |
89.740 |
-0.620 |
22,407 |
35,509 |
+740 |
Hover/Click |
Jun21 |
201217 |
90.050 |
90.050 |
89.620 |
89.705 |
-0.622 |
19 |
383 |
+7 |
Hover/Click |
Sep21 |
201217 |
90.015 |
90.015 |
89.690 |
89.690 |
-0.622 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,426 |
35,894 |
+747 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
75.81 |
76.48 |
75.75 |
76.28 |
+0.58 |
72,914 |
125,578 |
+1,004 |
Hover/Click |
Jun21 |
201217 |
75.82 |
76.45 |
75.82 |
76.32 |
+0.58 |
11 |
121 |
+7 |
Hover/Click |
Sep21 |
201217 |
76.35 |
76.35 |
76.35 |
76.35 |
+0.58 |
12 |
261 |
+0 |
Hover/Click |
Total Volume and Open Interest |
73,269 |
127,016 |
+1,034 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
135.11 |
136.43 |
135.09 |
135.88 |
+0.94 |
128,613 |
140,072 |
+2,493 |
Hover/Click |
Jun21 |
201217 |
135.18 |
136.37 |
135.18 |
135.93 |
+0.94 |
69 |
282 |
+29 |
Hover/Click |
Sep21 |
201217 |
135.98 |
135.98 |
135.98 |
135.98 |
+0.94 |
0 |
206 |
+0 |
Hover/Click |
Total Volume and Open Interest |
129,167 |
142,242 |
+2,626 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
78.53 |
78.87 |
78.48 |
78.62 |
+0.16 |
71,031 |
145,921 |
-4,959 |
Hover/Click |
Jun21 |
201217 |
78.52 |
78.86 |
78.52 |
78.63 |
+0.16 |
67 |
2,722 |
-15 |
Hover/Click |
Sep21 |
201217 |
78.73 |
78.73 |
78.62 |
78.63 |
+0.16 |
17 |
560 |
+17 |
Hover/Click |
Dec21 |
201217 |
78.63 |
78.63 |
78.63 |
78.63 |
+0.16 |
14 |
440 |
+0 |
Hover/Click |
Total Volume and Open Interest |
71,168 |
151,884 |
-46,933 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
96.81 |
97.36 |
96.71 |
97.13 |
+0.48 |
84,865 |
191,323 |
-361 |
Hover/Click |
Jun21 |
201217 |
97.26 |
97.37 |
97.23 |
97.24 |
+0.48 |
68 |
166 |
+9 |
Hover/Click |
Sep21 |
201217 |
97.36 |
97.36 |
97.36 |
97.36 |
+0.49 |
2 |
130 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,969 |
193,317 |
-343 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
113.32 |
113.71 |
113.25 |
113.36 |
+0.30 |
16,123 |
48,745 |
-606 |
Hover/Click |
Jun21 |
201217 |
113.91 |
113.91 |
113.64 |
113.67 |
+0.30 |
4 |
79 |
+1 |
Hover/Click |
Sep21 |
201217 |
113.98 |
113.98 |
113.98 |
113.98 |
+0.30 |
0 |
88 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,127 |
48,913 |
-605 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
122.29 |
123.04 |
122.20 |
122.94 |
+1.00 |
146,856 |
649,525 |
+2,354 |
Hover/Click |
Jun21 |
201217 |
122.49 |
123.28 |
122.49 |
123.18 |
+0.99 |
90 |
1,385 |
-7 |
Hover/Click |
Sep21 |
201217 |
123.43 |
123.43 |
123.43 |
123.43 |
+0.99 |
0 |
1,255 |
+0 |
Hover/Click |
Total Volume and Open Interest |
147,526 |
657,046 |
+2,415 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
498.75 |
501.88 |
498.13 |
499.75 |
+3.00 |
63,920 |
142,782 |
+5,989 |
Hover/Click |
Jun21 |
201217 |
495.25 |
495.38 |
494.50 |
494.50 |
+2.75 |
2 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
63,943 |
142,913 |
+6,000 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan21 |
201217 |
196.90 |
198.45 |
196.60 |
196.80 |
+0.70 |
5,212 |
34,540 |
+432 |
|
Feb21 |
201217 |
196.45 |
197.60 |
196.45 |
196.70 |
+0.70 |
500 |
656 |
+314 |
|
Mar21 |
201217 |
197.45 |
198.15 |
196.60 |
196.60 |
+0.75 |
11 |
2,414 |
+3 |
Hover/Click |
Apr21 |
201217 |
196.40 |
196.40 |
196.40 |
196.40 |
+0.90 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
5,723 |
37,624 |
+749 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201217 |
171~240 |
172~160 |
171~190 |
171~230 |
-0~080 |
5,422 |
25,381 |
-3,165 |
Hover/Click |
Mar21 |
201217 |
172~310 |
173~220 |
172~090 |
172~210 |
-0~090 |
283,139 |
1,133,191 |
-32 |
Hover/Click |
Jun21 |
201217 |
171~100 |
171~100 |
171~100 |
171~100 |
-0~090 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
288,561 |
1,158,582 |
-3,197 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201217 |
138~095 |
138~170 |
138~065 |
138~095 |
-0~010 |
7,781 |
47,291 |
-2,962 |
Hover/Click |
Mar21 |
201217 |
137~290 |
138~040 |
137~230 |
137~275 |
-0~010 |
979,197 |
3,147,937 |
-26,338 |
Hover/Click |
Jun21 |
201217 |
137~000 |
137~075 |
137~000 |
137~075 |
-0~010 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
986,978 |
3,195,234 |
-29,300 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201217 |
125~230 |
125~254 |
125~214 |
125~224 |
-0~012 |
3,715 |
59,907 |
-3,225 |
Hover/Click |
Mar21 |
201217 |
126~016 |
126~042 |
125~300 |
126~000 |
-0~012 |
543,750 |
3,130,687 |
+4,866 |
Hover/Click |
Jun21 |
201217 |
125~304 |
125~304 |
125~304 |
125~304 |
-0~012 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
547,465 |
3,190,595 |
+1,641 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201217 |
110~146 |
110~150 |
110~146 |
110~147 |
-0~002 |
1,135 |
24,908 |
-957 |
Hover/Click |
Mar21 |
201217 |
110~150 |
110~153 |
110~143 |
110~146 |
-0~003 |
209,743 |
1,863,571 |
-1,455 |
Hover/Click |
Jun21 |
201217 |
110~146 |
110~146 |
110~146 |
110~146 |
-0~003 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
210,878 |
1,888,479 |
-2,412 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
201217 |
99.825 |
99.825 |
99.815 |
99.825 |
unch |
110,187 |
1,163,360 |
+1,008 |
|
Jun21 |
201217 |
99.830 |
99.830 |
99.825 |
99.830 |
unch |
135,327 |
939,190 |
+35,754 |
|
Sep21 |
201217 |
99.825 |
99.825 |
99.815 |
99.820 |
-0.005 |
70,691 |
804,712 |
-12,649 |
|
Dec21 |
201217 |
99.775 |
99.785 |
99.775 |
99.780 |
unch |
85,701 |
727,790 |
-3,266 |
|
Mar22 |
201217 |
99.805 |
99.805 |
99.790 |
99.800 |
-0.005 |
75,788 |
662,338 |
+22,102 |
|
Jun22 |
201217 |
99.800 |
99.800 |
99.780 |
99.790 |
-0.005 |
59,717 |
600,043 |
-2,054 |
|
Sep22 |
201217 |
99.785 |
99.785 |
99.765 |
99.775 |
-0.005 |
82,379 |
444,495 |
-10,733 |
|
Dec22 |
201217 |
99.725 |
99.730 |
99.705 |
99.720 |
-0.005 |
80,288 |
397,068 |
+12,033 |
|
Mar23 |
201217 |
99.730 |
99.730 |
99.705 |
99.720 |
-0.005 |
47,454 |
645,926 |
+2,691 |
|
Jun23 |
201217 |
99.685 |
99.695 |
99.660 |
99.675 |
-0.005 |
85,421 |
380,524 |
-10,041 |
|
Sep23 |
201217 |
99.545 |
99.565 |
99.525 |
99.535 |
-0.005 |
126,099 |
428,627 |
+5,961 |
|
Dec23 |
201217 |
99.495 |
99.515 |
99.465 |
99.480 |
-0.005 |
79,068 |
337,146 |
+3,076 |
|
Mar24 |
201217 |
99.440 |
99.455 |
99.410 |
99.425 |
-0.005 |
31,069 |
275,455 |
+6,867 |
|
Jun24 |
201217 |
99.375 |
99.395 |
99.345 |
99.360 |
-0.005 |
18,383 |
217,119 |
+2,264 |
|
Sep24 |
201217 |
99.295 |
99.325 |
99.275 |
99.290 |
-0.005 |
40,961 |
172,530 |
-3,939 |
|
Dec24 |
201217 |
99.230 |
99.260 |
99.200 |
99.220 |
unch |
21,415 |
198,122 |
+4,849 |
|
Mar25 |
201217 |
99.170 |
99.195 |
99.140 |
99.155 |
unch |
15,684 |
141,369 |
+965 |
|
Jun25 |
201217 |
99.095 |
99.125 |
99.065 |
99.085 |
unch |
10,325 |
111,815 |
-934 |
|
Total Volume and Open Interest |
1,256,242 |
9,075,365 |
+62,145 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201217 |
214~29 |
214~29 |
213~28 |
213~28 |
-0~14 |
745 |
14,273 |
-548 |
|
Mar21 |
201217 |
212~24 |
214~06 |
211~12 |
212~01 |
-0~16 |
114,328 |
1,013,727 |
-176 |
|
Jun21 |
201217 |
210~21 |
210~21 |
210~21 |
210~21 |
-0~16 |
|
|
|
|
Total Volume and Open Interest |
115,073 |
1,028,000 |
-724 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201217 |
156~220 |
156~220 |
156~220 |
156~220 |
-0~035 |
198 |
4,378 |
-33 |
|
Mar21 |
201217 |
156~045 |
156~180 |
155~250 |
156~000 |
-0~040 |
170,157 |
992,634 |
+3,880 |
|
Jun21 |
201217 |
156~000 |
156~000 |
156~000 |
156~000 |
-0~040 |
|
|
|
|
Total Volume and Open Interest |
170,355 |
997,012 |
+3,847 |
|
30 Day Federal Funds(CBOT) |
Dec20 |
201217 |
99.910 |
99.910 |
99.908 |
99.908 |
-0.005 |
3,736 |
117,218 |
+1,484 |
|
Jan21 |
201217 |
99.915 |
99.915 |
99.910 |
99.910 |
-0.005 |
10,138 |
152,641 |
+635 |
|
Feb21 |
201217 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
30,046 |
141,484 |
+7,437 |
|
Mar21 |
201217 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
4,811 |
76,580 |
-57 |
|
Apr21 |
201217 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
5,510 |
102,152 |
+3,192 |
|
May21 |
201217 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
2,788 |
68,368 |
+1,823 |
|
Total Volume and Open Interest |
84,901 |
1,073,735 |
+22,766 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
201216 |
152.16 |
152.21 |
152.07 |
152.07 |
-0.10 |
882 |
14,296 |
+219 |
Hover/Click |
Jun21 |
201216 |
152.07 |
152.07 |
152.07 |
152.07 |
-0.10 |
|
|
|
Hover/Click |
Sep21 |
201216 |
152.07 |
152.07 |
152.07 |
152.07 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
882 |
14,296 |
+219 |
|
Euro-Buxl(EUREX) |
Mar21 |
201217 |
224.92 |
226.08 |
224.08 |
225.20 |
+0.22 |
41,562 |
231,422 |
-4,698 |
|
Jun21 |
201217 |
223.70 |
223.70 |
223.70 |
223.70 |
+0.22 |
|
|
|
|
Sep21 |
201217 |
222.14 |
222.14 |
222.14 |
222.14 |
+0.22 |
|
|
|
|
Total Volume and Open Interest |
41,562 |
231,422 |
-4,698 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
201217 |
177.60 |
177.98 |
177.34 |
177.69 |
+0.14 |
440,881 |
1,249,868 |
-11,714 |
Hover/Click |
Jun21 |
201217 |
174.84 |
174.84 |
174.79 |
174.79 |
+0.14 |
6 |
12 |
+0 |
Hover/Click |
Sep21 |
201217 |
177.13 |
177.13 |
177.13 |
177.13 |
+0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
440,887 |
1,249,880 |
-11,714 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
201217 |
135.25 |
135.34 |
135.16 |
135.24 |
+0.01 |
219,810 |
1,053,784 |
-6,309 |
Hover/Click |
Jun21 |
201217 |
135.83 |
135.83 |
135.83 |
135.83 |
+0.01 |
|
|
|
Hover/Click |
Sep21 |
201217 |
138.53 |
138.53 |
138.53 |
138.53 |
+0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
219,810 |
1,053,784 |
-6,309 |
|
Euro-Schatz(EUREX) |
Mar21 |
201217 |
112.31 |
112.33 |
112.30 |
112.31 |
+0.00 |
235,575 |
1,290,250 |
-22,818 |
|
Jun21 |
201217 |
112.17 |
112.17 |
112.17 |
112.17 |
+0.00 |
0 |
1 |
+0 |
|
Sep21 |
201217 |
112.82 |
112.82 |
112.82 |
112.82 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
235,575 |
1,290,251 |
-22,818 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
Mar21 |
201217 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
991 |
+0 |
|
Jun21 |
201217 |
100.550 |
100.550 |
100.550 |
100.550 |
-0.005 |
0 |
293 |
+0 |
|
Total Volume and Open Interest |
0 |
2,989 |
-40 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201217 |
135~27 |
135~27 |
135~17 |
135~18 |
+0~03 |
233 |
6,172 |
-231 |
Hover/Click |
Mar21 |
201217 |
134~13 |
134~30 |
134~12 |
134~20 |
+0~03 |
240,659 |
465,132 |
-6,450 |
Hover/Click |
Total Volume and Open Interest |
240,892 |
471,364 |
-6,681 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
201217 |
99.97 |
99.97 |
99.96 |
99.97 |
+0.00 |
120,902 |
674,284 |
-17,536 |
|
Jun21 |
201217 |
99.98 |
100.00 |
99.98 |
99.99 |
+0.00 |
66,367 |
801,287 |
+5,230 |
|
Sep21 |
201217 |
100.00 |
100.00 |
99.99 |
100.00 |
+0.01 |
89,815 |
550,683 |
+11,804 |
|
Dec21 |
201217 |
100.00 |
100.01 |
100.00 |
100.00 |
+0.00 |
49,495 |
516,725 |
+2,494 |
|
Mar22 |
201217 |
99.93 |
99.95 |
99.93 |
99.94 |
+0.00 |
47,786 |
576,282 |
+12,531 |
|
Jun22 |
201217 |
99.93 |
99.94 |
99.92 |
99.93 |
+0.00 |
37,683 |
273,335 |
-2,599 |
|
Total Volume and Open Interest |
698,294 |
5,013,981 |
-8,847 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
201217 |
100.540 |
100.550 |
100.540 |
100.545 |
unch |
24,035 |
341,880 |
-1,300 |
|
Jun21 |
201217 |
100.550 |
100.560 |
100.545 |
100.550 |
unch |
28,397 |
372,549 |
-1,803 |
|
Sep21 |
201217 |
100.550 |
100.565 |
100.550 |
100.555 |
unch |
28,203 |
339,911 |
-3,080 |
|
Total Volume and Open Interest |
376,076 |
3,099,811 |
-5,263 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Dec20 |
201210 |
99.99 |
99.99 |
99.98 |
99.98 |
-0.01 |
12,029 |
99,533 |
-7,150 |
|
Mar21 |
201217 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
2,661 |
136,873 |
-970 |
|
Jun21 |
201217 |
99.95 |
99.97 |
99.95 |
99.97 |
+0.01 |
2,852 |
136,226 |
-586 |
|
Sep21 |
201217 |
99.93 |
99.95 |
99.93 |
99.94 |
unch |
1,740 |
129,406 |
+103 |
|
Dec21 |
201217 |
99.90 |
99.91 |
99.89 |
99.91 |
unch |
4,370 |
109,651 |
+423 |
|
Mar22 |
201217 |
99.87 |
99.88 |
99.86 |
99.88 |
unch |
4,280 |
120,975 |
+2,017 |
|
Jun22 |
201217 |
99.84 |
99.84 |
99.83 |
99.84 |
-0.01 |
2,470 |
50,276 |
+286 |
|
Sep22 |
201217 |
99.81 |
99.81 |
99.79 |
99.80 |
-0.02 |
4,229 |
51,584 |
-1,921 |
|
Dec22 |
201217 |
99.77 |
99.77 |
99.74 |
99.76 |
-0.02 |
5,754 |
19,325 |
+3,547 |
|
Mar23 |
201217 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.03 |
0 |
318 |
+0 |
|
Total Volume and Open Interest |
28,357 |
755,844 |
+2,898 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
201217 |
98.98 |
98.99 |
98.93 |
98.96 |
-0.03 |
144,330 |
1,423,559 |
+15,230 |
|
Jun21 |
201217 |
98.93 |
98.93 |
98.93 |
98.93 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
167,900 |
1,464,711 |
|
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
201217 |
99.80 |
99.81 |
99.77 |
99.79 |
-0.02 |
124,192 |
805,381 |
+31,639 |
|
Jun21 |
201217 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
144,430 |
909,743 |
|
|
Gold(CMX) |
Weekly |
Monthly |
Dec20 |
201217 |
1874.2 |
1896.2 |
1874.2 |
1887.2 |
+31.1 |
961 |
5,336 |
-955 |
Hover/Click |
Feb21 |
201217 |
1868.4 |
1902.0 |
1865.9 |
1890.4 |
+31.3 |
173,607 |
404,978 |
+5,352 |
Hover/Click |
Apr21 |
201217 |
1871.6 |
1906.0 |
1870.5 |
1894.5 |
+31.5 |
3,224 |
77,451 |
+531 |
Hover/Click |
Jun21 |
201217 |
1874.7 |
1908.0 |
1872.7 |
1897.2 |
+31.6 |
1,245 |
33,091 |
+140 |
Hover/Click |
Aug21 |
201217 |
1876.1 |
1910.0 |
1876.1 |
1899.5 |
+31.6 |
495 |
12,168 |
-68 |
Hover/Click |
Oct21 |
201217 |
1879.8 |
1901.4 |
1879.8 |
1901.4 |
+31.6 |
18 |
4,929 |
+10 |
Hover/Click |
Dec21 |
201217 |
1883.9 |
1913.0 |
1882.1 |
1903.2 |
+31.5 |
214 |
9,650 |
+29 |
Hover/Click |
Feb22 |
201217 |
1907.8 |
1907.9 |
1904.6 |
1904.9 |
+31.2 |
0 |
533 |
-47 |
Hover/Click |
Apr22 |
201217 |
1907.8 |
1907.8 |
1907.8 |
1907.8 |
+31.2 |
12 |
11 |
+0 |
Hover/Click |
Jun22 |
201217 |
1911.6 |
1911.6 |
1911.6 |
1911.6 |
+31.0 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201217 |
1913.1 |
1913.1 |
1913.1 |
1913.1 |
+31.0 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
201217 |
1916.8 |
1916.8 |
1916.8 |
1916.8 |
+31.0 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
180,518 |
550,366 |
+4,928 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201217 |
2545.0 |
2618.0 |
2545.0 |
2610.0 |
+111.5 |
42 |
840 |
-132 |
Hover/Click |
Mar21 |
201217 |
2550.0 |
2630.5 |
2533.5 |
2618.1 |
+112.9 |
62,398 |
133,902 |
+2,864 |
Hover/Click |
May21 |
201217 |
2557.0 |
2635.5 |
2541.0 |
2623.4 |
+113.0 |
2,065 |
13,350 |
+624 |
Hover/Click |
Jul21 |
201217 |
2558.0 |
2637.0 |
2558.0 |
2628.5 |
+113.0 |
576 |
4,829 |
+288 |
Hover/Click |
Sep21 |
201217 |
2630.0 |
2632.7 |
2630.0 |
2632.7 |
+113.2 |
51 |
2,059 |
+1 |
Hover/Click |
Dec21 |
201217 |
2594.5 |
2639.1 |
2594.5 |
2639.1 |
+113.2 |
12 |
1,799 |
-7 |
Hover/Click |
Mar22 |
201217 |
2647.9 |
2647.9 |
2647.9 |
2647.9 |
+113.2 |
6 |
22 |
+6 |
Hover/Click |
Total Volume and Open Interest |
65,580 |
158,268 |
+3,679 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201217 |
1042.7 |
1064.8 |
1034.9 |
1050.1 |
+14.7 |
13,652 |
39,392 |
-1,296 |
Hover/Click |
Apr21 |
201217 |
1047.5 |
1069.8 |
1041.3 |
1055.8 |
+15.1 |
4,642 |
26,129 |
+2,248 |
Hover/Click |
Jul21 |
201217 |
1051.6 |
1070.0 |
1043.8 |
1058.3 |
+16.1 |
65 |
306 |
-4 |
Hover/Click |
Oct21 |
201217 |
1061.9 |
1061.9 |
1061.9 |
1061.9 |
+16.6 |
4 |
18 |
+1 |
Hover/Click |
Total Volume and Open Interest |
18,374 |
65,881 |
+958 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201217 |
2335.00 |
2345.00 |
2335.00 |
2338.00 |
-0.70 |
0 |
7 |
+0 |
Hover/Click |
Mar21 |
201217 |
2334.00 |
2366.00 |
2328.50 |
2347.50 |
-0.70 |
1,537 |
9,108 |
-11 |
Hover/Click |
Jun21 |
201217 |
2353.50 |
2353.50 |
2353.50 |
2353.50 |
-0.70 |
0 |
133 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,537 |
9,251 |
-11 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201217 |
357.60 |
360.50 |
357.60 |
359.70 |
+4.30 |
409 |
2,372 |
-69 |
Hover/Click |
Mar21 |
201217 |
356.45 |
361.40 |
356.15 |
360.15 |
+4.25 |
51,821 |
160,951 |
-55 |
Hover/Click |
May21 |
201217 |
356.65 |
361.65 |
356.65 |
360.55 |
+4.25 |
3,821 |
33,860 |
+187 |
Hover/Click |
Jul21 |
201217 |
357.05 |
361.75 |
357.05 |
360.65 |
+4.20 |
1,639 |
21,170 |
-124 |
Hover/Click |
Sep21 |
201217 |
357.10 |
361.10 |
357.10 |
360.55 |
+4.15 |
473 |
11,092 |
+73 |
Hover/Click |
Total Volume and Open Interest |
58,967 |
244,491 |
+139 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Dec20 |
201217 |
30172 |
30340 |
30150 |
30293 |
+132 |
62,640 |
35,837 |
-16,075 |
Hover/Click |
Mar21 |
201217 |
30087 |
30248 |
30062 |
30202 |
+128 |
156,823 |
71,305 |
+15,332 |
Hover/Click |
Jun21 |
201217 |
30099 |
30099 |
30091 |
30091 |
+141 |
8 |
29 |
+0 |
Hover/Click |
Sep21 |
201217 |
29989 |
29989 |
29989 |
29989 |
+140 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
219,471 |
107,174 |
-743 |
|
S & P 500(CME) |
Weekly |
Monthly |
Dec20 |
201216 |
3700.75 |
3700.75 |
3700.75 |
3700.75 |
+6.25 |
2,400 |
35,949 |
-143 |
|
Mar21 |
201217 |
3712.75 |
3712.75 |
3712.75 |
3712.75 |
+19.00 |
106 |
155 |
+102 |
|
Jun21 |
201217 |
3701.75 |
3701.75 |
3701.75 |
3701.75 |
+19.00 |
|
|
|
|
Sep21 |
201217 |
3687.75 |
3687.75 |
3687.75 |
3687.75 |
+20.25 |
|
|
|
|
Total Volume and Open Interest |
3,906 |
37,878 |
+1,802 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201217 |
3704.50 |
3724.75 |
3699.50 |
3721.25 |
+20.50 |
1,029,503 |
761,652 |
-407,809 |
Hover/Click |
Mar21 |
201217 |
3697.00 |
3717.50 |
3692.00 |
3712.75 |
+19.00 |
1,909,018 |
2,234,780 |
+469,535 |
Hover/Click |
Jun21 |
201217 |
3685.00 |
3704.50 |
3682.00 |
3701.75 |
+19.00 |
887 |
3,268 |
+382 |
Hover/Click |
Sep21 |
201217 |
3687.75 |
3687.75 |
3687.75 |
3687.75 |
+20.25 |
0 |
32 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,939,408 |
2,999,769 |
+62,108 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec20 |
201217 |
12677.00 |
12766.25 |
12667.50 |
12751.00 |
+85.75 |
223,263 |
112,033 |
-30,525 |
Hover/Click |
Mar21 |
201217 |
12681.25 |
12766.75 |
12672.00 |
12751.00 |
+80.25 |
401,624 |
163,819 |
+43,028 |
Hover/Click |
Jun21 |
201217 |
12676.50 |
12736.00 |
12676.50 |
12736.00 |
+81.25 |
134 |
976 |
+16 |
Hover/Click |
Total Volume and Open Interest |
625,021 |
276,828 |
+12,519 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201217 |
2287.00 |
2301.30 |
2280.70 |
2298.10 |
+18.50 |
10,424 |
8,045 |
-5,726 |
Hover/Click |
Mar21 |
201217 |
2279.90 |
2298.10 |
2276.30 |
2294.80 |
+17.80 |
25,846 |
49,166 |
+5,457 |
Hover/Click |
Jun21 |
201217 |
2306.70 |
2306.70 |
2306.70 |
2306.70 |
+27.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
36,270 |
57,211 |
-269 |
|
Volatility Index(CBOE) |
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
Jan21 |
201217 |
24.25 |
24.30 |
23.55 |
23.83 |
-0.27 |
57,147 |
193,457 |
+4,452 |
|
Feb21 |
201217 |
25.65 |
25.95 |
25.31 |
25.43 |
-0.15 |
17,715 |
46,408 |
+3,281 |
|
Mar21 |
201217 |
25.85 |
26.15 |
25.68 |
25.73 |
-0.15 |
9,877 |
18,439 |
+2,348 |
|
Total Volume and Open Interest |
137,863 |
283,008 |
-24,269 |
|
S & P 600(CME) |
Dec20 |
201217 |
1116.80 |
1116.80 |
1116.80 |
1116.80 |
+10.50 |
|
|
|
|
Mar21 |
201217 |
1117.60 |
1117.60 |
1117.60 |
1117.60 |
+10.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201217 |
1957.80 |
1981.40 |
1955.40 |
1978.40 |
+23.50 |
166,571 |
176,875 |
-79,216 |
Hover/Click |
Mar21 |
201217 |
1955.00 |
1979.40 |
1953.50 |
1976.20 |
+22.80 |
252,539 |
455,527 |
+94,900 |
Hover/Click |
Jun21 |
201217 |
1969.50 |
1969.50 |
1969.50 |
1969.50 |
+23.80 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
419,110 |
632,403 |
+15,684 |
|
Nikkei 225(CME) |
Mar21 |
201217 |
26795 |
26835 |
26650 |
26785 |
-5 |
2,901 |
15,116 |
+122 |
|
Jun21 |
201217 |
26575 |
26685 |
26575 |
26630 |
-5 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
2,901 |
15,138 |
+122 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
201216 |
26615 |
26810 |
26615 |
26670 |
+40 |
49,307 |
85,680 |
-1,352 |
|
Jun21 |
201216 |
26520 |
26520 |
26520 |
26520 |
+40 |
0 |
6,801 |
+0 |
|
Sep21 |
201216 |
26490 |
26490 |
26490 |
26490 |
+40 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
49,307 |
116,711 |
-1,352 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
201217 |
26720 |
26775 |
26620 |
26770 |
+100 |
333,217 |
211,929 |
+2,423 |
|
Jun21 |
201216 |
26450 |
26625 |
26435 |
26490 |
+50 |
7,300 |
2,498 |
+196 |
|
Sep21 |
201216 |
26400 |
26550 |
26400 |
26430 |
+40 |
142 |
743 |
-42 |
|
Total Volume and Open Interest |
392,462 |
279,316 |
-2,463 |
|
Nikkei 225(JPX) |
Mar21 |
201217 |
26720 |
26780 |
26620 |
26770 |
+100 |
26,097 |
214,304 |
+86 |
|
Jun21 |
201217 |
26530 |
26590 |
26450 |
26590 |
+100 |
39 |
20,913 |
-198 |
|
Sep21 |
201217 |
26530 |
26530 |
26530 |
26530 |
+100 |
0 |
354 |
+0 |
|
Total Volume and Open Interest |
26,138 |
305,484 |
+88 |
|
Nikkei 225(CME) Yen |
Mar21 |
201217 |
26755 |
26810 |
26620 |
26750 |
-5 |
19,049 |
41,188 |
+794 |
|
Jun21 |
201217 |
26510 |
26615 |
26510 |
26560 |
-5 |
0 |
23 |
+0 |
|
Sep21 |
201217 |
26495 |
26495 |
26495 |
26495 |
-5 |
|
|
|
|
Total Volume and Open Interest |
19,049 |
41,211 |
+794 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
Mar21 |
201217 |
26750 |
26750 |
26750 |
26750 |
-10 |
|
|
|
|
Jun21 |
201217 |
26560 |
26560 |
26560 |
26560 |
-10 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201217 |
5562.5 |
5587.5 |
5538.0 |
5549.5 |
+3.0 |
204,481 |
322,765 |
-11,448 |
|
Jan21 |
201217 |
5556.0 |
5578.0 |
5527.5 |
5540.0 |
+2.5 |
146,235 |
179,541 |
+90,058 |
|
Feb21 |
201217 |
5535.5 |
5535.5 |
5535.5 |
5535.5 |
+1.5 |
|
|
|
|
Mar21 |
201217 |
5541.5 |
5564.0 |
5518.5 |
5530.5 |
unch |
3,007 |
1,997 |
+1,752 |
|
Jun21 |
201217 |
5442.5 |
5442.5 |
5442.5 |
5442.5 |
unch |
0 |
17 |
+0 |
|
Sep21 |
201217 |
5423.0 |
5423.0 |
5423.0 |
5423.0 |
+3.0 |
|
|
|
|
Total Volume and Open Interest |
362,723 |
542,325 |
+89,362 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec20 |
201217 |
26537 |
26709 |
26398 |
26698 |
+168 |
99,502 |
112,267 |
-2,915 |
|
Jan21 |
201217 |
26557 |
26729 |
26420 |
26718 |
+174 |
1,847 |
5,598 |
+1,060 |
|
Total Volume and Open Interest |
101,504 |
126,987 |
-1,769 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201217 |
13574.0 |
13736.5 |
13554.0 |
13688.0 |
+127.5 |
87,806 |
75,641 |
+2 |
|
Mar21 |
201217 |
13562.0 |
13726.0 |
13544.0 |
13676.5 |
+126.0 |
31,530 |
35,554 |
+19,198 |
|
Jun21 |
201217 |
13604.0 |
13683.5 |
13604.0 |
13683.5 |
+127.5 |
23 |
109 |
+11 |
|
Total Volume and Open Interest |
119,359 |
111,304 |
+19,211 |
|
Mini-DAX(EUREX) |
Dec20 |
201217 |
13585.0 |
13736.0 |
13553.0 |
13688.0 |
+127.5 |
40,907 |
16,491 |
+2,406 |
|
Mar21 |
201217 |
13562.0 |
13725.0 |
13541.0 |
13676.5 |
+126.0 |
6,776 |
6,005 |
+2,777 |
|
Jun21 |
201217 |
13666.0 |
13715.0 |
13655.0 |
13683.5 |
+127.5 |
20 |
66 |
+11 |
|
Total Volume and Open Interest |
47,703 |
22,562 |
+5,194 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201217 |
3543 |
3575 |
3542 |
3563 |
+21 |
1,849,386 |
3,005,927 |
-537,332 |
|
Mar21 |
201217 |
3526 |
3558 |
3526 |
3546 |
+19 |
1,304,839 |
2,128,840 |
+819,390 |
|
Jun21 |
201217 |
3493 |
3506 |
3395 |
3495 |
+18 |
413 |
60,890 |
-75 |
|
Total Volume and Open Interest |
3,154,638 |
5,224,188 |
+281,983 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201217 |
10470 |
10570 |
10462 |
10556 |
+120 |
107,705 |
121,176 |
-45,562 |
|
Mar21 |
201217 |
10362 |
10465 |
10356 |
10448 |
+116 |
79,531 |
120,064 |
+43,661 |
|
Jun21 |
201217 |
10200 |
10289 |
10200 |
10289 |
+120 |
0 |
2,968 |
-2 |
|
Total Volume and Open Interest |
187,236 |
244,208 |
-1,903 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201217 |
6566.50 |
6605.00 |
6545.00 |
6554.50 |
-4.00 |
472,369 |
214,625 |
-251,673 |
|
Mar21 |
201217 |
6520.50 |
6560.00 |
6499.50 |
6508.50 |
-5.00 |
405,608 |
609,522 |
+294,882 |
|
Jun21 |
201217 |
6454.50 |
6457.50 |
6454.50 |
6457.50 |
-4.00 |
3 |
85 |
+0 |
|
Total Volume and Open Interest |
877,980 |
824,236 |
+43,209 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec20 |
201217 |
6681.0 |
6720.0 |
6679.0 |
6718.0 |
+39.0 |
242,885 |
159,777 |
-62,501 |
|
Mar21 |
201217 |
6613.0 |
6694.0 |
6611.0 |
6692.0 |
+81.0 |
220,699 |
227,346 |
+110,305 |
|
Jun21 |
201217 |
6672.0 |
6672.0 |
6672.0 |
6672.0 |
+81.0 |
1 |
398 |
+1 |
|
Total Volume and Open Interest |
463,621 |
387,783 |
+47,825 |
|
FTSE MIB(ISE) |
Dec20 |
201217 |
22115.00 |
22145.00 |
22000.00 |
22032.00 |
+71.00 |
34,717 |
64,671 |
-18,688 |
|
Mar21 |
201217 |
22015.00 |
22050.00 |
21900.00 |
21925.00 |
+66.00 |
21,472 |
43,969 |
+16,169 |
|
Jun21 |
201217 |
21800.00 |
21800.00 |
21653.00 |
21653.00 |
+34.00 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
56,189 |
108,653 |
-2,519 |
|
KOSPI 200(KFE) |
Mar21 |
201217 |
368.00 |
369.15 |
366.40 |
366.40 |
-0.90 |
309,532 |
227,335 |
+4,747 |
|
Jun21 |
201217 |
367.65 |
368.25 |
365.75 |
365.75 |
-1.40 |
110 |
14,417 |
+11 |
|
Sep21 |
201217 |
366.25 |
366.25 |
363.35 |
363.35 |
-2.50 |
3 |
5 |
+3 |
|
Total Volume and Open Interest |
309,645 |
271,133 |
+4,761 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
201217 |
404.35 |
404.60 |
403.00 |
404.35 |
+4.65 |
46 |
5,902 |
+30 |
|
Feb21 |
201217 |
406.40 |
406.40 |
406.40 |
406.40 |
+4.65 |
|
|
|
|
Mar21 |
201217 |
408.00 |
408.00 |
408.00 |
408.00 |
+7.85 |
|
|
|
|
Total Volume and Open Interest |
46 |
5,902 |
-806 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|