|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 18, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
201218 |
1202.75 |
1224.75 |
1201.50 |
1220.00 |
+18.75 |
122,886 |
148,691 |
-14,844 |
Hover/Click |
Mar21 |
201218 |
1207.50 |
1228.75 |
1205.75 |
1224.00 |
+18.50 |
95,554 |
350,634 |
+16,362 |
Hover/Click |
May21 |
201218 |
1207.75 |
1228.25 |
1206.00 |
1223.75 |
+17.75 |
24,124 |
139,554 |
+1,210 |
Hover/Click |
Jul21 |
201218 |
1204.25 |
1223.25 |
1203.50 |
1219.25 |
+15.75 |
19,340 |
129,772 |
+494 |
Hover/Click |
Aug21 |
201218 |
1180.00 |
1195.00 |
1180.00 |
1191.00 |
+12.50 |
756 |
9,990 |
+146 |
Hover/Click |
Sep21 |
201218 |
1123.25 |
1130.00 |
1119.00 |
1126.50 |
+9.25 |
581 |
8,337 |
+67 |
Hover/Click |
Nov21 |
201218 |
1071.00 |
1084.00 |
1070.50 |
1081.25 |
+9.00 |
12,023 |
103,092 |
+130 |
Hover/Click |
Jan22 |
201218 |
1068.00 |
1081.00 |
1067.50 |
1078.50 |
+8.25 |
492 |
10,581 |
+99 |
Hover/Click |
Mar22 |
201218 |
1054.25 |
1065.75 |
1052.75 |
1063.50 |
+8.50 |
557 |
29,564 |
+186 |
Hover/Click |
May22 |
201218 |
1050.00 |
1059.75 |
1049.50 |
1057.75 |
+8.75 |
222 |
5,354 |
+23 |
Hover/Click |
Jul22 |
201218 |
1049.25 |
1059.00 |
1049.25 |
1056.25 |
+8.75 |
167 |
2,727 |
+7 |
Hover/Click |
Aug22 |
201218 |
1047.00 |
1047.00 |
1047.00 |
1047.00 |
+7.50 |
1 |
63 |
+0 |
Hover/Click |
Sep22 |
201218 |
1023.25 |
1030.50 |
1023.25 |
1030.50 |
+7.00 |
0 |
37 |
+0 |
Hover/Click |
Nov22 |
201218 |
998.00 |
1003.75 |
993.50 |
999.00 |
+0.25 |
236 |
4,455 |
+70 |
Hover/Click |
Total Volume and Open Interest |
276,939 |
942,917 |
+3,950 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
201218 |
398.00 |
408.20 |
398.00 |
405.50 |
+7.60 |
53,556 |
57,543 |
-6,106 |
Hover/Click |
Mar21 |
201218 |
397.40 |
408.00 |
397.40 |
405.30 |
+7.90 |
54,889 |
172,922 |
+4,858 |
Hover/Click |
May21 |
201218 |
394.70 |
403.40 |
394.70 |
401.50 |
+7.10 |
19,260 |
82,680 |
+1,520 |
Hover/Click |
Jul21 |
201218 |
393.20 |
400.60 |
393.20 |
399.50 |
+6.70 |
9,723 |
50,352 |
+662 |
Hover/Click |
Aug21 |
201218 |
384.90 |
390.10 |
384.70 |
389.30 |
+5.40 |
685 |
7,475 |
+104 |
Hover/Click |
Sep21 |
201218 |
370.50 |
374.90 |
370.50 |
373.90 |
+4.00 |
726 |
8,891 |
+62 |
Hover/Click |
Oct21 |
201218 |
356.50 |
360.10 |
356.50 |
359.20 |
+3.30 |
611 |
11,292 |
+146 |
Hover/Click |
Dec21 |
201218 |
354.90 |
358.60 |
354.90 |
357.60 |
+3.00 |
1,906 |
32,465 |
-161 |
Hover/Click |
Jan22 |
201218 |
352.80 |
355.60 |
352.80 |
354.60 |
+3.10 |
300 |
2,178 |
+81 |
Hover/Click |
Mar22 |
201218 |
346.40 |
348.60 |
344.80 |
347.00 |
+2.60 |
74 |
2,233 |
-3 |
Hover/Click |
Total Volume and Open Interest |
141,933 |
432,791 |
+1,172 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
201218 |
39.93 |
40.28 |
39.69 |
40.07 |
+0.14 |
48,889 |
68,344 |
-4,119 |
Hover/Click |
Mar21 |
201218 |
39.48 |
39.86 |
39.32 |
39.67 |
+0.17 |
42,067 |
189,703 |
+4,377 |
Hover/Click |
May21 |
201218 |
38.98 |
39.35 |
38.87 |
39.17 |
+0.16 |
19,957 |
88,932 |
+1,232 |
Hover/Click |
Jul21 |
201218 |
38.71 |
39.08 |
38.65 |
38.92 |
+0.14 |
10,864 |
59,092 |
+392 |
Hover/Click |
Aug21 |
201218 |
38.28 |
38.66 |
38.23 |
38.49 |
+0.14 |
1,231 |
13,401 |
-221 |
Hover/Click |
Sep21 |
201218 |
37.70 |
38.20 |
37.64 |
38.02 |
+0.24 |
2,727 |
9,599 |
-552 |
Hover/Click |
Oct21 |
201218 |
37.07 |
37.72 |
37.05 |
37.56 |
+0.35 |
1,355 |
13,465 |
+172 |
Hover/Click |
Dec21 |
201218 |
36.94 |
37.60 |
36.91 |
37.44 |
+0.41 |
3,124 |
40,144 |
+304 |
Hover/Click |
Jan22 |
201218 |
36.58 |
37.26 |
36.58 |
37.15 |
+0.46 |
124 |
2,568 |
+53 |
Hover/Click |
Mar22 |
201218 |
36.51 |
36.90 |
36.35 |
36.79 |
+0.36 |
42 |
2,762 |
-4 |
Hover/Click |
Total Volume and Open Interest |
130,421 |
493,279 |
+1,657 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
201218 |
614.0 |
624.9 |
613.6 |
623.8 |
+8.6 |
6,841 |
16,637 |
-2,817 |
Hover/Click |
Mar21 |
201218 |
608.0 |
618.7 |
607.6 |
617.4 |
+8.9 |
13,754 |
84,602 |
+2,946 |
Hover/Click |
May21 |
201218 |
597.7 |
605.2 |
597.7 |
603.9 |
+5.4 |
4,236 |
28,396 |
+223 |
Hover/Click |
Jul21 |
201218 |
584.4 |
590.8 |
583.4 |
589.3 |
+4.9 |
2,266 |
27,079 |
+1,061 |
Hover/Click |
Nov21 |
201218 |
523.1 |
527.1 |
521.3 |
524.8 |
+1.7 |
2,424 |
44,430 |
+398 |
Hover/Click |
Total Volume and Open Interest |
29,522 |
202,640 |
+1,810 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
201218 |
432.25 |
438.50 |
432.00 |
437.50 |
+5.00 |
111,651 |
852,176 |
-5,830 |
Hover/Click |
May21 |
201218 |
434.25 |
440.25 |
434.00 |
439.25 |
+4.50 |
41,015 |
247,669 |
+1,229 |
Hover/Click |
Jul21 |
201218 |
434.25 |
440.50 |
434.00 |
439.75 |
+4.50 |
21,506 |
221,630 |
+2,086 |
Hover/Click |
Sep21 |
201218 |
418.00 |
423.50 |
417.75 |
423.00 |
+4.25 |
5,355 |
97,650 |
+1,329 |
Hover/Click |
Dec21 |
201218 |
414.50 |
419.25 |
413.75 |
418.50 |
+3.50 |
10,001 |
201,209 |
+404 |
Hover/Click |
Mar22 |
201218 |
419.25 |
423.75 |
419.00 |
423.50 |
+3.25 |
988 |
17,727 |
+351 |
Hover/Click |
May22 |
201218 |
421.00 |
425.25 |
420.25 |
424.75 |
+3.00 |
201 |
2,306 |
+8 |
Hover/Click |
Jul22 |
201218 |
420.00 |
424.75 |
419.75 |
424.25 |
+3.50 |
263 |
16,648 |
+51 |
Hover/Click |
Sep22 |
201218 |
397.25 |
398.75 |
397.00 |
397.75 |
+0.25 |
424 |
2,197 |
+272 |
Hover/Click |
Dec22 |
201218 |
397.50 |
399.00 |
396.75 |
398.25 |
unch |
455 |
11,498 |
+179 |
Hover/Click |
Total Volume and Open Interest |
191,860 |
1,671,983 |
+79 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
201218 |
611.50 |
614.75 |
604.50 |
608.25 |
-0.50 |
56,478 |
182,660 |
-841 |
Hover/Click |
May21 |
201218 |
610.25 |
614.50 |
606.00 |
609.25 |
-0.50 |
15,439 |
51,629 |
-361 |
Hover/Click |
Jul21 |
201218 |
604.75 |
607.50 |
599.75 |
603.75 |
-0.25 |
11,153 |
77,196 |
+402 |
Hover/Click |
Sep21 |
201218 |
606.00 |
610.00 |
602.50 |
606.75 |
+0.25 |
3,094 |
25,742 |
+81 |
Hover/Click |
Dec21 |
201218 |
615.00 |
616.50 |
609.75 |
613.75 |
+0.25 |
2,048 |
32,751 |
-232 |
Hover/Click |
Mar22 |
201218 |
620.50 |
623.00 |
616.25 |
620.75 |
+0.50 |
254 |
7,897 |
+5 |
Hover/Click |
Total Volume and Open Interest |
88,634 |
381,032 |
-828 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
201218 |
570.75 |
574.75 |
564.25 |
569.25 |
-0.75 |
19,009 |
120,958 |
-1,261 |
Hover/Click |
May21 |
201218 |
576.00 |
578.50 |
568.50 |
573.50 |
-0.50 |
5,919 |
35,574 |
+234 |
Hover/Click |
Jul21 |
201218 |
576.75 |
580.50 |
570.50 |
575.75 |
-0.25 |
4,059 |
36,483 |
+688 |
Hover/Click |
Sep21 |
201218 |
581.50 |
585.00 |
575.50 |
580.75 |
unch |
914 |
7,515 |
-1 |
Hover/Click |
Dec21 |
201218 |
589.50 |
591.25 |
582.50 |
587.75 |
+0.25 |
456 |
8,284 |
-19 |
Hover/Click |
Mar22 |
201218 |
592.50 |
595.75 |
587.50 |
592.50 |
+0.25 |
36 |
755 |
-1 |
Hover/Click |
May22 |
201218 |
585.75 |
589.00 |
580.50 |
585.75 |
+0.75 |
0 |
46 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,395 |
210,130 |
-358 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
201218 |
567.00 |
572.75 |
565.25 |
568.50 |
+1.50 |
3,938 |
37,769 |
-138 |
Hover/Click |
May21 |
201218 |
574.50 |
581.00 |
574.25 |
577.25 |
+1.50 |
1,299 |
11,905 |
-46 |
Hover/Click |
Jul21 |
201218 |
584.75 |
588.25 |
581.25 |
584.50 |
+1.00 |
981 |
10,384 |
+73 |
Hover/Click |
Sep21 |
201218 |
591.00 |
595.00 |
589.50 |
592.50 |
+1.50 |
768 |
7,145 |
+113 |
Hover/Click |
Dec21 |
201218 |
603.00 |
604.75 |
597.75 |
601.75 |
+0.50 |
178 |
3,219 |
-15 |
Hover/Click |
Mar22 |
201218 |
609.75 |
609.75 |
603.25 |
607.75 |
unch |
2 |
281 |
+2 |
Hover/Click |
Total Volume and Open Interest |
7,166 |
70,705 |
-11 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
201218 |
335.50 |
341.00 |
334.50 |
337.75 |
+1.00 |
206 |
3,969 |
+15 |
Hover/Click |
May21 |
201218 |
335.25 |
336.50 |
333.50 |
333.75 |
+0.50 |
7 |
444 |
+1 |
Hover/Click |
Jul21 |
201218 |
330.75 |
330.75 |
330.75 |
330.75 |
+0.50 |
5 |
83 |
-2 |
Hover/Click |
Sep21 |
201218 |
312.00 |
312.00 |
312.00 |
312.00 |
unch |
1 |
8 |
+1 |
Hover/Click |
Total Volume and Open Interest |
219 |
4,629 |
+15 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
201218 |
12.58 |
12.64 |
12.52 |
12.58 |
-0.01 |
1,285 |
4,314 |
-614 |
Hover/Click |
Mar21 |
201218 |
12.75 |
12.81 |
12.69 |
12.74 |
-0.02 |
1,267 |
5,521 |
+1,126 |
Hover/Click |
May21 |
201218 |
12.85 |
12.85 |
12.85 |
12.85 |
+0.03 |
0 |
5 |
+0 |
Hover/Click |
Jul21 |
201218 |
12.99 |
12.99 |
12.99 |
12.99 |
+0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,552 |
9,874 |
+512 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec20 |
201218 |
109.500 |
110.500 |
109.300 |
110.480 |
+1.130 |
1,575 |
6,243 |
-589 |
Hover/Click |
Feb21 |
201218 |
114.480 |
115.000 |
114.150 |
114.850 |
+0.400 |
15,997 |
115,127 |
+1,388 |
Hover/Click |
Apr21 |
201218 |
118.400 |
118.750 |
118.150 |
118.650 |
+0.220 |
8,461 |
73,786 |
+567 |
Hover/Click |
Jun21 |
201218 |
114.100 |
114.230 |
113.730 |
114.080 |
unch |
7,223 |
62,246 |
+502 |
Hover/Click |
Aug21 |
201218 |
113.550 |
113.650 |
113.180 |
113.480 |
+0.030 |
2,710 |
16,325 |
+349 |
Hover/Click |
Oct21 |
201218 |
116.300 |
116.385 |
116.050 |
116.285 |
-0.015 |
1,074 |
9,492 |
+138 |
Hover/Click |
Total Volume and Open Interest |
37,707 |
288,010 |
+2,563 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
201218 |
140.950 |
141.000 |
139.985 |
140.450 |
-0.535 |
4,385 |
12,338 |
-200 |
Hover/Click |
Mar21 |
201218 |
142.500 |
142.850 |
141.800 |
142.300 |
-0.300 |
3,978 |
18,222 |
+410 |
Hover/Click |
Apr21 |
201218 |
143.985 |
144.330 |
143.435 |
143.900 |
-0.100 |
1,179 |
3,986 |
+160 |
Hover/Click |
May21 |
201218 |
144.235 |
145.000 |
144.235 |
144.785 |
+0.155 |
737 |
4,893 |
+41 |
Hover/Click |
Aug21 |
201218 |
150.000 |
150.380 |
149.580 |
150.100 |
-0.150 |
403 |
2,970 |
+131 |
Hover/Click |
Sep21 |
201218 |
149.800 |
150.000 |
149.235 |
149.900 |
+0.150 |
47 |
343 |
+33 |
Hover/Click |
Oct21 |
201218 |
149.550 |
149.630 |
148.750 |
149.550 |
+0.150 |
10 |
80 |
+6 |
Hover/Click |
Total Volume and Open Interest |
10,739 |
42,851 |
+581 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
201218 |
65.030 |
66.000 |
64.750 |
65.800 |
+0.300 |
13,961 |
80,395 |
-1,481 |
Hover/Click |
Apr21 |
201218 |
69.000 |
70.050 |
68.700 |
69.930 |
+0.630 |
5,530 |
40,184 |
+9 |
Hover/Click |
May21 |
201218 |
74.750 |
74.750 |
73.950 |
74.580 |
+0.400 |
71 |
1,568 |
-3 |
|
Jun21 |
201218 |
79.980 |
80.850 |
79.600 |
80.780 |
+0.600 |
3,432 |
27,959 |
-129 |
Hover/Click |
Jul21 |
201218 |
80.680 |
81.480 |
80.500 |
81.400 |
+0.470 |
955 |
11,114 |
-164 |
Hover/Click |
Aug21 |
201218 |
80.480 |
81.250 |
80.400 |
81.180 |
+0.350 |
751 |
13,333 |
+77 |
Hover/Click |
Oct21 |
201218 |
69.380 |
69.830 |
69.380 |
69.780 |
+0.250 |
327 |
4,517 |
+85 |
Hover/Click |
Dec21 |
201218 |
64.780 |
64.880 |
64.700 |
64.850 |
+0.070 |
251 |
1,294 |
+78 |
Hover/Click |
Total Volume and Open Interest |
25,373 |
180,794 |
-1,502 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec20 |
201218 |
15.62 |
15.64 |
15.61 |
15.64 |
+0.01 |
112 |
4,121 |
-97 |
Hover/Click |
Jan21 |
201218 |
15.57 |
15.63 |
15.32 |
15.56 |
-0.08 |
480 |
3,693 |
+150 |
Hover/Click |
Feb21 |
201218 |
16.52 |
16.58 |
16.35 |
16.44 |
-0.19 |
584 |
2,703 |
+76 |
Hover/Click |
Mar21 |
201218 |
16.77 |
16.86 |
16.74 |
16.78 |
-0.10 |
189 |
2,510 |
+11 |
Hover/Click |
Apr21 |
201218 |
16.80 |
16.84 |
16.77 |
16.84 |
-0.01 |
75 |
1,615 |
+31 |
Hover/Click |
May21 |
201218 |
16.90 |
16.97 |
16.88 |
16.97 |
+0.01 |
68 |
1,547 |
+16 |
Hover/Click |
Jun21 |
201218 |
17.00 |
17.07 |
17.00 |
17.01 |
+0.01 |
45 |
1,454 |
+26 |
Hover/Click |
Jul21 |
201218 |
17.28 |
17.29 |
17.23 |
17.28 |
unch |
59 |
676 |
+34 |
Hover/Click |
Aug21 |
201218 |
17.38 |
17.38 |
17.33 |
17.34 |
+0.01 |
108 |
609 |
+32 |
Hover/Click |
Sep21 |
201218 |
17.46 |
17.57 |
17.46 |
17.57 |
+0.01 |
52 |
766 |
+50 |
Hover/Click |
Oct21 |
201218 |
17.45 |
17.46 |
17.45 |
17.46 |
unch |
14 |
447 |
+0 |
Hover/Click |
Nov21 |
201218 |
17.27 |
17.28 |
17.19 |
17.28 |
unch |
33 |
461 |
+29 |
Hover/Click |
Dec21 |
201218 |
17.15 |
17.15 |
17.14 |
17.15 |
-0.06 |
99 |
464 |
+29 |
Hover/Click |
Total Volume and Open Interest |
1,918 |
21,093 |
+387 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
201218 |
2541 |
2554 |
2492 |
2506 |
-35 |
14,198 |
99,942 |
-100 |
Hover/Click |
May21 |
201218 |
2500 |
2514 |
2455 |
2472 |
-24 |
5,301 |
52,229 |
+501 |
Hover/Click |
Jul21 |
201218 |
2479 |
2495 |
2441 |
2456 |
-21 |
3,729 |
23,582 |
-399 |
Hover/Click |
Sep21 |
201218 |
2465 |
2480 |
2432 |
2446 |
-18 |
1,807 |
17,368 |
+192 |
Hover/Click |
Dec21 |
201218 |
2455 |
2473 |
2429 |
2439 |
-16 |
690 |
12,050 |
-127 |
Hover/Click |
Mar22 |
201218 |
2455 |
2455 |
2420 |
2429 |
-15 |
104 |
5,187 |
-27 |
Hover/Click |
May22 |
201218 |
2420 |
2424 |
2420 |
2424 |
-15 |
0 |
202 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,829 |
215,862 |
+40 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Dec20 |
201218 |
123.70 |
123.70 |
123.70 |
123.70 |
-1.35 |
29 |
46 |
-11 |
Hover/Click |
Mar21 |
201218 |
126.35 |
127.80 |
123.50 |
125.25 |
-1.35 |
17,602 |
112,853 |
+172 |
Hover/Click |
May21 |
201218 |
128.45 |
129.65 |
125.45 |
127.10 |
-1.40 |
7,931 |
44,508 |
+364 |
Hover/Click |
Jul21 |
201218 |
129.85 |
131.10 |
126.95 |
128.60 |
-1.45 |
5,445 |
35,063 |
+413 |
Hover/Click |
Sep21 |
201218 |
131.15 |
132.25 |
128.25 |
129.90 |
-1.45 |
4,580 |
26,666 |
+28 |
Hover/Click |
Dec21 |
201218 |
132.60 |
133.55 |
130.00 |
131.25 |
-1.50 |
1,654 |
18,527 |
-181 |
Hover/Click |
Total Volume and Open Interest |
37,968 |
256,195 |
+942 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
201218 |
115.30 |
118.90 |
115.15 |
117.20 |
+1.55 |
439 |
3,304 |
-143 |
Hover/Click |
Mar21 |
201218 |
117.35 |
121.75 |
117.35 |
120.05 |
+2.45 |
423 |
6,917 |
+99 |
Hover/Click |
May21 |
201218 |
119.25 |
122.30 |
119.25 |
121.45 |
+2.10 |
69 |
637 |
-3 |
Hover/Click |
Jul21 |
201218 |
124.65 |
124.65 |
123.80 |
123.80 |
+1.95 |
4 |
166 |
+0 |
Hover/Click |
Sep21 |
201218 |
126.65 |
126.65 |
125.80 |
125.80 |
+1.90 |
0 |
30 |
+0 |
Hover/Click |
Nov21 |
201218 |
128.45 |
128.45 |
127.60 |
127.60 |
+1.25 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
935 |
11,061 |
-47 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201218 |
14.68 |
14.76 |
14.39 |
14.44 |
-0.24 |
40,351 |
384,900 |
-3,566 |
Hover/Click |
May21 |
201218 |
14.00 |
14.07 |
13.80 |
13.84 |
-0.16 |
18,945 |
218,425 |
+1,425 |
Hover/Click |
Jul21 |
201218 |
13.70 |
13.72 |
13.50 |
13.55 |
-0.13 |
11,133 |
137,945 |
+720 |
Hover/Click |
Oct21 |
201218 |
13.61 |
13.67 |
13.47 |
13.51 |
-0.12 |
5,406 |
108,717 |
+5 |
Hover/Click |
Mar22 |
201218 |
13.90 |
13.94 |
13.77 |
13.81 |
-0.11 |
2,762 |
65,074 |
+617 |
Hover/Click |
May22 |
201218 |
13.44 |
13.48 |
13.32 |
13.37 |
-0.09 |
1,332 |
43,563 |
-10 |
Hover/Click |
Jul22 |
201218 |
13.15 |
13.21 |
13.05 |
13.11 |
-0.08 |
557 |
36,396 |
-40 |
Hover/Click |
Oct22 |
201218 |
13.10 |
13.15 |
12.99 |
13.05 |
-0.08 |
200 |
32,792 |
-40 |
Hover/Click |
Total Volume and Open Interest |
80,823 |
1,052,529 |
-849 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
201218 |
1701 |
1710 |
1677 |
1685 |
-8 |
7,839 |
74,978 |
-680 |
Hover/Click |
May21 |
201218 |
1661 |
1673 |
1640 |
1648 |
-9 |
5,143 |
38,527 |
-565 |
Hover/Click |
Jul21 |
201218 |
1640 |
1650 |
1617 |
1624 |
-8 |
4,059 |
26,595 |
+691 |
Hover/Click |
Sep21 |
201218 |
1630 |
1640 |
1608 |
1613 |
-6 |
2,451 |
25,284 |
+380 |
Hover/Click |
Dec21 |
201218 |
1633 |
1645 |
1612 |
1617 |
-6 |
925 |
29,656 |
+126 |
Hover/Click |
Mar22 |
201218 |
1630 |
1641 |
1611 |
1614 |
-6 |
266 |
8,665 |
+167 |
Hover/Click |
May22 |
201218 |
1639 |
1643 |
1614 |
1614 |
-5 |
176 |
3,180 |
-19 |
Hover/Click |
Total Volume and Open Interest |
21,178 |
208,433 |
+324 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
201218 |
403.10 |
404.80 |
396.50 |
398.30 |
-5.10 |
4,172 |
37,449 |
-706 |
Hover/Click |
May21 |
201218 |
396.60 |
397.80 |
390.20 |
391.50 |
-5.20 |
1,912 |
27,454 |
+479 |
Hover/Click |
Aug21 |
201218 |
391.10 |
392.10 |
385.20 |
386.50 |
-4.70 |
580 |
13,608 |
+217 |
Hover/Click |
Oct21 |
201218 |
385.50 |
386.90 |
380.60 |
381.40 |
-4.30 |
52 |
4,712 |
+29 |
Hover/Click |
Dec21 |
201218 |
381.00 |
381.30 |
380.60 |
381.30 |
-4.30 |
24 |
3,205 |
+14 |
Hover/Click |
Total Volume and Open Interest |
6,746 |
89,015 |
+38 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
201218 |
77.19 |
77.41 |
76.85 |
77.16 |
-0.03 |
12,246 |
130,647 |
+281 |
Hover/Click |
May21 |
201218 |
77.93 |
78.07 |
77.57 |
77.83 |
-0.06 |
3,710 |
41,578 |
+74 |
Hover/Click |
Jul21 |
201218 |
78.49 |
78.65 |
78.18 |
78.38 |
-0.10 |
1,991 |
23,550 |
+482 |
Hover/Click |
Oct21 |
201218 |
75.67 |
75.67 |
75.67 |
75.67 |
+0.04 |
1 |
11 |
-1 |
Hover/Click |
Dec21 |
201218 |
73.74 |
74.00 |
73.60 |
73.90 |
+0.28 |
1,043 |
24,746 |
+311 |
Hover/Click |
Mar22 |
201218 |
74.15 |
74.27 |
74.03 |
74.18 |
+0.23 |
73 |
1,359 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,289 |
224,052 |
+1,299 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
201218 |
851.1 |
853.6 |
827.0 |
850.3 |
+10.2 |
294 |
1,212 |
-36 |
|
Mar21 |
201218 |
718.7 |
736.0 |
709.0 |
734.2 |
+27.3 |
299 |
1,230 |
+57 |
|
May21 |
201218 |
670.1 |
674.9 |
660.1 |
673.4 |
+20.4 |
44 |
448 |
+9 |
|
Jul21 |
201218 |
630.0 |
652.0 |
630.0 |
645.0 |
+7.1 |
1 |
223 |
+0 |
|
Sep21 |
201218 |
625.0 |
625.0 |
625.0 |
625.0 |
-5.0 |
|
|
|
|
Nov21 |
201218 |
625.0 |
625.0 |
625.0 |
625.0 |
-5.0 |
|
|
|
|
Jan22 |
201218 |
625.0 |
625.0 |
625.0 |
625.0 |
-5.0 |
|
|
|
|
Total Volume and Open Interest |
638 |
3,113 |
+30 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jan21 |
201218 |
48.43 |
49.28 |
48.10 |
49.10 |
+0.74 |
275,331 |
70,701 |
-54,597 |
Hover/Click |
Feb21 |
201218 |
48.57 |
49.43 |
48.27 |
49.24 |
+0.70 |
226,211 |
380,554 |
+19,643 |
Hover/Click |
Mar21 |
201218 |
48.65 |
49.52 |
48.38 |
49.34 |
+0.69 |
86,387 |
249,473 |
+6,811 |
Hover/Click |
Apr21 |
201218 |
48.76 |
49.56 |
48.44 |
49.40 |
+0.67 |
33,204 |
109,875 |
-4,614 |
Hover/Click |
May21 |
201218 |
48.68 |
49.56 |
48.47 |
49.40 |
+0.64 |
19,851 |
94,841 |
+1,730 |
Hover/Click |
Jun21 |
201218 |
48.69 |
49.49 |
48.44 |
49.33 |
+0.59 |
52,969 |
210,778 |
-3,242 |
Hover/Click |
Jul21 |
201218 |
48.53 |
49.35 |
48.38 |
49.21 |
+0.56 |
10,269 |
69,270 |
+1,642 |
Hover/Click |
Aug21 |
201218 |
48.34 |
49.19 |
48.25 |
49.05 |
+0.52 |
4,694 |
49,405 |
+592 |
Hover/Click |
Sep21 |
201218 |
48.22 |
49.03 |
48.11 |
48.89 |
+0.51 |
11,636 |
82,690 |
+474 |
Hover/Click |
Oct21 |
201218 |
48.00 |
48.80 |
47.97 |
48.71 |
+0.49 |
4,847 |
44,165 |
+652 |
Hover/Click |
Nov21 |
201218 |
47.86 |
48.65 |
47.81 |
48.54 |
+0.46 |
3,396 |
47,087 |
+461 |
Hover/Click |
Dec21 |
201218 |
47.82 |
48.50 |
47.64 |
48.37 |
+0.44 |
41,532 |
273,783 |
+5,768 |
Hover/Click |
Jan22 |
201218 |
48.10 |
48.30 |
47.93 |
48.18 |
+0.42 |
2,171 |
39,560 |
-384 |
Hover/Click |
Feb22 |
201218 |
47.90 |
48.01 |
47.90 |
48.01 |
+0.42 |
1,664 |
18,707 |
-77 |
Hover/Click |
Mar22 |
201218 |
47.50 |
47.83 |
47.50 |
47.83 |
+0.39 |
3,119 |
28,728 |
-110 |
Hover/Click |
Apr22 |
201218 |
47.68 |
47.68 |
47.68 |
47.68 |
+0.38 |
197 |
8,254 |
+139 |
Hover/Click |
Total Volume and Open Interest |
805,409 |
2,133,376 |
-21,242 |
|
e-miNY Crude Oil(NYM) |
Jan21 |
201218 |
48.350 |
49.250 |
48.125 |
49.100 |
+0.750 |
7,720 |
909 |
-273 |
|
Feb21 |
201218 |
48.550 |
49.425 |
48.250 |
49.250 |
+0.700 |
3,969 |
1,045 |
+346 |
|
Mar21 |
201218 |
48.575 |
49.500 |
48.375 |
49.350 |
+0.700 |
112 |
519 |
+13 |
|
Apr21 |
201218 |
49.125 |
49.525 |
48.550 |
49.400 |
+0.675 |
1 |
158 |
+1 |
|
May21 |
201218 |
48.950 |
49.475 |
48.950 |
49.400 |
+0.650 |
5 |
42 |
+0 |
|
Jun21 |
201218 |
48.600 |
49.475 |
48.475 |
49.325 |
+0.575 |
21 |
157 |
+3 |
|
Jul21 |
201218 |
49.200 |
49.200 |
49.200 |
49.200 |
+0.550 |
0 |
18 |
+0 |
|
Aug21 |
201218 |
49.075 |
49.075 |
49.050 |
49.050 |
+0.525 |
0 |
10 |
+0 |
|
Sep21 |
201218 |
48.900 |
48.900 |
48.325 |
48.900 |
+0.525 |
0 |
9 |
+0 |
|
Oct21 |
201218 |
48.325 |
48.700 |
48.175 |
48.700 |
+0.475 |
2 |
6 |
+0 |
|
Total Volume and Open Interest |
11,855 |
3,068 |
+92 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan21 |
201218 |
149.35 |
151.98 |
148.69 |
151.30 |
+1.78 |
64,049 |
67,401 |
-5,850 |
Hover/Click |
Feb21 |
201218 |
149.50 |
151.88 |
148.86 |
151.30 |
+1.63 |
44,213 |
72,639 |
+4,801 |
Hover/Click |
Mar21 |
201218 |
149.52 |
151.85 |
148.92 |
151.31 |
+1.57 |
21,499 |
48,682 |
+1,423 |
Hover/Click |
Apr21 |
201218 |
149.34 |
151.74 |
148.87 |
151.22 |
+1.52 |
9,086 |
33,800 |
+1,043 |
Hover/Click |
May21 |
201218 |
149.76 |
151.60 |
149.34 |
151.21 |
+1.45 |
6,775 |
19,748 |
+852 |
Hover/Click |
Jun21 |
201218 |
149.66 |
151.86 |
149.22 |
151.39 |
+1.39 |
11,335 |
34,934 |
+2,148 |
Hover/Click |
Jul21 |
201218 |
149.98 |
152.23 |
149.64 |
151.81 |
+1.40 |
4,452 |
11,288 |
+757 |
Hover/Click |
Aug21 |
201218 |
150.30 |
152.67 |
150.17 |
152.26 |
+1.37 |
2,303 |
6,971 |
+267 |
Hover/Click |
Sep21 |
201218 |
152.01 |
153.20 |
150.80 |
152.80 |
+1.34 |
2,011 |
10,921 |
-34 |
Hover/Click |
Oct21 |
201218 |
152.87 |
153.68 |
152.67 |
153.42 |
+1.32 |
1,177 |
5,383 |
+17 |
Hover/Click |
Nov21 |
201218 |
152.55 |
154.06 |
152.55 |
154.06 |
+1.31 |
507 |
6,245 |
-52 |
Hover/Click |
Dec21 |
201218 |
152.72 |
154.89 |
152.49 |
154.51 |
+1.30 |
3,846 |
35,491 |
-1,275 |
Hover/Click |
Jan22 |
201218 |
155.35 |
156.35 |
154.22 |
155.06 |
+1.29 |
150 |
9,136 |
-38 |
Hover/Click |
Feb22 |
201218 |
154.50 |
155.51 |
154.50 |
155.15 |
+1.29 |
23 |
1,705 |
-4 |
Hover/Click |
Total Volume and Open Interest |
172,067 |
385,786 |
+4,033 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan21 |
201218 |
138.94 |
140.18 |
137.83 |
139.56 |
+0.75 |
64,838 |
71,814 |
-3,129 |
Hover/Click |
Feb21 |
201218 |
138.17 |
139.69 |
137.37 |
139.10 |
+0.93 |
63,026 |
91,749 |
+11,637 |
Hover/Click |
Mar21 |
201218 |
138.92 |
140.79 |
138.39 |
140.22 |
+1.15 |
30,858 |
63,337 |
+3,029 |
Hover/Click |
Apr21 |
201218 |
150.61 |
152.58 |
150.10 |
152.05 |
+1.26 |
12,866 |
39,889 |
-794 |
Hover/Click |
May21 |
201218 |
151.77 |
153.57 |
151.22 |
153.12 |
+1.27 |
6,107 |
25,020 |
-415 |
Hover/Click |
Jun21 |
201218 |
151.69 |
153.67 |
151.22 |
153.22 |
+1.30 |
10,276 |
44,486 |
-290 |
Hover/Click |
Jul21 |
201218 |
150.82 |
152.80 |
150.54 |
152.48 |
+1.29 |
2,475 |
14,350 |
+42 |
Hover/Click |
Aug21 |
201218 |
149.64 |
151.09 |
149.55 |
151.09 |
+1.28 |
1,967 |
7,891 |
+236 |
Hover/Click |
Sep21 |
201218 |
147.28 |
148.95 |
147.22 |
148.87 |
+1.24 |
2,501 |
19,322 |
+576 |
Hover/Click |
Oct21 |
201218 |
138.96 |
139.79 |
138.96 |
139.79 |
+1.09 |
2,932 |
16,980 |
+877 |
Hover/Click |
Total Volume and Open Interest |
201,717 |
434,722 |
+12,176 |
|
e-miNY RBOB Gasoline(NYM) |
Jan21 |
201218 |
139.56 |
139.56 |
139.56 |
139.56 |
+0.75 |
|
|
|
|
Feb21 |
201218 |
139.10 |
139.10 |
139.10 |
139.10 |
+0.93 |
|
|
|
|
Mar21 |
201218 |
140.22 |
140.22 |
140.22 |
140.22 |
+1.15 |
|
|
|
|
Apr21 |
201218 |
152.05 |
152.05 |
152.05 |
152.05 |
+1.26 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan21 |
201218 |
2.658 |
2.720 |
2.648 |
2.700 |
+0.064 |
128,968 |
85,806 |
-11,805 |
Hover/Click |
Feb21 |
201218 |
2.655 |
2.711 |
2.644 |
2.681 |
+0.044 |
61,502 |
177,811 |
+6,225 |
Hover/Click |
Mar21 |
201218 |
2.635 |
2.687 |
2.626 |
2.662 |
+0.043 |
51,893 |
243,765 |
+1,491 |
Hover/Click |
Apr21 |
201218 |
2.651 |
2.692 |
2.645 |
2.670 |
+0.035 |
42,846 |
101,618 |
+4,235 |
Hover/Click |
May21 |
201218 |
2.663 |
2.697 |
2.656 |
2.679 |
+0.030 |
19,531 |
60,879 |
-141 |
Hover/Click |
Jun21 |
201218 |
2.710 |
2.740 |
2.702 |
2.725 |
+0.029 |
13,288 |
39,145 |
-102 |
Hover/Click |
Jul21 |
201218 |
2.767 |
2.795 |
2.760 |
2.783 |
+0.030 |
7,144 |
30,681 |
+883 |
Hover/Click |
Aug21 |
201218 |
2.787 |
2.812 |
2.780 |
2.801 |
+0.029 |
3,650 |
28,884 |
+71 |
Hover/Click |
Sep21 |
201218 |
2.775 |
2.801 |
2.765 |
2.788 |
+0.027 |
2,700 |
46,570 |
-72 |
Hover/Click |
Oct21 |
201218 |
2.800 |
2.826 |
2.791 |
2.815 |
+0.030 |
9,151 |
97,366 |
-738 |
Hover/Click |
Nov21 |
201218 |
2.861 |
2.881 |
2.850 |
2.871 |
+0.026 |
3,409 |
43,550 |
-35 |
Hover/Click |
Dec21 |
201218 |
2.985 |
3.009 |
2.981 |
2.998 |
+0.023 |
3,840 |
42,948 |
-230 |
Hover/Click |
Jan22 |
201218 |
3.086 |
3.104 |
3.079 |
3.096 |
+0.022 |
6,141 |
38,613 |
-945 |
Hover/Click |
Feb22 |
201218 |
3.030 |
3.038 |
3.014 |
3.030 |
+0.021 |
3,854 |
24,339 |
+145 |
Hover/Click |
Mar22 |
201218 |
2.864 |
2.873 |
2.858 |
2.871 |
+0.018 |
5,459 |
27,369 |
+1,069 |
Hover/Click |
Apr22 |
201218 |
2.477 |
2.489 |
2.475 |
2.483 |
+0.007 |
2,432 |
25,557 |
+355 |
Hover/Click |
Total Volume and Open Interest |
368,740 |
1,196,294 |
+999 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
201218 |
51.43 |
52.48 |
51.13 |
52.26 |
+0.76 |
222,737 |
320,894 |
-16,691 |
Hover/Click |
Mar21 |
201218 |
51.56 |
52.46 |
51.20 |
52.26 |
+0.70 |
165,117 |
449,576 |
+23,238 |
Hover/Click |
Apr21 |
201218 |
51.55 |
52.44 |
51.24 |
52.25 |
+0.67 |
68,556 |
223,823 |
-2,221 |
Hover/Click |
May21 |
201218 |
51.47 |
52.40 |
51.24 |
52.22 |
+0.65 |
35,481 |
140,415 |
+5,546 |
Hover/Click |
Jun21 |
201218 |
51.51 |
52.34 |
51.21 |
52.15 |
+0.63 |
59,753 |
223,298 |
-3,727 |
Hover/Click |
Jul21 |
201218 |
51.40 |
52.19 |
51.13 |
52.02 |
+0.61 |
16,006 |
106,313 |
-182 |
Hover/Click |
Aug21 |
201218 |
51.20 |
52.07 |
51.05 |
51.91 |
+0.59 |
8,697 |
69,762 |
+1,910 |
Hover/Click |
Sep21 |
201218 |
51.06 |
51.91 |
50.96 |
51.76 |
+0.56 |
12,021 |
71,157 |
+1,276 |
Hover/Click |
Oct21 |
201218 |
50.84 |
51.75 |
50.82 |
51.61 |
+0.54 |
3,342 |
38,367 |
-330 |
Hover/Click |
Nov21 |
201218 |
51.51 |
51.51 |
51.46 |
51.46 |
+0.52 |
2,562 |
35,715 |
+54 |
Hover/Click |
Dec21 |
201218 |
50.81 |
51.46 |
50.54 |
51.31 |
+0.50 |
40,423 |
255,073 |
+3,828 |
Hover/Click |
Jan22 |
201218 |
51.27 |
51.27 |
51.13 |
51.18 |
+0.49 |
1,987 |
43,801 |
+363 |
Hover/Click |
Feb22 |
201218 |
51.07 |
51.07 |
51.07 |
51.07 |
+0.47 |
1,129 |
35,566 |
+88 |
Hover/Click |
Mar22 |
201218 |
51.00 |
51.00 |
51.00 |
51.00 |
+0.46 |
2,775 |
46,003 |
-1,619 |
Hover/Click |
Total Volume and Open Interest |
682,233 |
2,524,197 |
+18,319 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201218 |
426.75 |
435.00 |
425.50 |
433.50 |
+6.75 |
75,662 |
143,703 |
-1,180 |
Hover/Click |
Feb21 |
201218 |
429.75 |
437.00 |
427.75 |
435.75 |
+6.25 |
58,439 |
128,153 |
+3,484 |
Hover/Click |
Mar21 |
201218 |
432.25 |
438.75 |
430.00 |
437.50 |
+6.00 |
28,523 |
107,191 |
+5,692 |
Hover/Click |
Apr21 |
201218 |
432.75 |
439.75 |
431.50 |
438.50 |
+5.75 |
12,438 |
48,280 |
+1,152 |
Hover/Click |
May21 |
201218 |
433.50 |
440.00 |
432.50 |
439.25 |
+5.50 |
5,132 |
39,648 |
-4 |
Hover/Click |
Jun21 |
201218 |
434.50 |
441.00 |
433.25 |
440.00 |
+5.50 |
14,097 |
65,448 |
+573 |
Hover/Click |
Jul21 |
201218 |
436.00 |
442.00 |
434.50 |
441.25 |
+5.25 |
3,147 |
28,583 |
+98 |
Hover/Click |
Aug21 |
201218 |
437.75 |
443.75 |
436.75 |
443.00 |
+5.25 |
1,710 |
21,821 |
-34 |
Hover/Click |
Sep21 |
201218 |
438.00 |
444.75 |
438.00 |
444.25 |
+5.00 |
3,277 |
29,310 |
-176 |
Hover/Click |
Oct21 |
201218 |
440.75 |
446.25 |
440.00 |
445.75 |
+5.00 |
1,707 |
36,942 |
-94 |
Hover/Click |
Total Volume and Open Interest |
223,426 |
926,259 |
+9,213 |
|
Ethanol(CBOT) |
Jan21 |
201218 |
1.320 |
1.320 |
1.320 |
1.320 |
unch |
0 |
32 |
+0 |
|
Feb21 |
201218 |
1.330 |
1.330 |
1.330 |
1.330 |
+0.010 |
|
|
|
|
Mar21 |
201218 |
1.343 |
1.343 |
1.343 |
1.343 |
+0.010 |
|
|
|
|
Apr21 |
201218 |
1.375 |
1.450 |
1.375 |
1.450 |
+0.075 |
0 |
70 |
+0 |
|
May21 |
201218 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.075 |
0 |
32 |
+0 |
|
Jun21 |
201218 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.075 |
|
|
|
|
Jul21 |
201218 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.075 |
|
|
|
|
Aug21 |
201218 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.075 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
0 |
139 |
+0 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201218 |
48.37 |
49.24 |
48.15 |
49.10 |
+0.74 |
20,201 |
16,212 |
-4,190 |
Hover/Click |
Feb21 |
201218 |
48.51 |
49.44 |
48.28 |
49.24 |
+0.70 |
29,248 |
50,414 |
+2,861 |
Hover/Click |
Mar21 |
201218 |
48.58 |
49.52 |
48.38 |
49.34 |
+0.69 |
30,631 |
50,040 |
+4,124 |
Hover/Click |
Apr21 |
201218 |
48.63 |
49.53 |
48.46 |
49.40 |
+0.67 |
21,481 |
15,565 |
+276 |
Hover/Click |
May21 |
201218 |
48.61 |
49.52 |
48.54 |
49.40 |
+0.64 |
11,398 |
12,044 |
+62 |
Hover/Click |
Jun21 |
201218 |
48.61 |
49.44 |
48.53 |
49.33 |
+0.59 |
14,867 |
55,448 |
-3,187 |
Hover/Click |
Jul21 |
201218 |
48.51 |
49.29 |
48.42 |
49.21 |
+0.56 |
1,633 |
10,984 |
-20 |
Hover/Click |
Aug21 |
201218 |
48.90 |
49.14 |
48.89 |
49.05 |
+0.52 |
858 |
8,157 |
-73 |
Hover/Click |
Sep21 |
201218 |
48.56 |
48.96 |
48.56 |
48.89 |
+0.51 |
1,527 |
11,896 |
+71 |
Hover/Click |
Oct21 |
201218 |
48.71 |
48.71 |
48.71 |
48.71 |
+0.49 |
470 |
8,509 |
-5 |
Hover/Click |
Nov21 |
201218 |
48.54 |
48.54 |
48.54 |
48.54 |
+0.46 |
196 |
7,716 |
-18 |
Hover/Click |
Dec21 |
201218 |
47.75 |
48.46 |
47.72 |
48.37 |
+0.44 |
11,308 |
81,759 |
+3,998 |
Hover/Click |
Jan22 |
201218 |
48.07 |
48.18 |
48.07 |
48.18 |
+0.42 |
67 |
4,846 |
-26 |
Hover/Click |
Feb22 |
201218 |
48.01 |
48.01 |
48.01 |
48.01 |
+0.42 |
67 |
2,447 |
-30 |
Hover/Click |
Mar22 |
201218 |
47.83 |
47.83 |
47.83 |
47.83 |
+0.39 |
133 |
8,638 |
+78 |
Hover/Click |
Apr22 |
201218 |
47.68 |
47.68 |
47.68 |
47.68 |
+0.38 |
1,514 |
3,002 |
+759 |
Hover/Click |
Total Volume and Open Interest |
152,600 |
471,846 |
+7,826 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
201218 |
89.800 |
90.055 |
89.755 |
89.952 |
+0.213 |
28,284 |
34,853 |
-656 |
Hover/Click |
Jun21 |
201218 |
89.805 |
89.920 |
89.770 |
89.920 |
+0.215 |
53 |
393 |
+10 |
Hover/Click |
Sep21 |
201218 |
89.905 |
89.905 |
89.905 |
89.905 |
+0.215 |
8 |
8 |
+6 |
Hover/Click |
Total Volume and Open Interest |
28,345 |
35,254 |
-640 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
76.30 |
76.34 |
75.91 |
76.23 |
-0.05 |
76,612 |
126,804 |
+1,226 |
Hover/Click |
Jun21 |
201218 |
76.24 |
76.37 |
75.96 |
76.27 |
-0.05 |
4 |
123 |
+2 |
Hover/Click |
Sep21 |
201218 |
76.30 |
76.30 |
76.08 |
76.30 |
-0.05 |
0 |
261 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,736 |
128,214 |
+1,198 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
135.96 |
136.00 |
134.83 |
135.17 |
-0.71 |
109,868 |
145,167 |
+5,095 |
Hover/Click |
Jun21 |
201218 |
135.92 |
136.03 |
134.90 |
135.23 |
-0.70 |
80 |
283 |
+1 |
Hover/Click |
Sep21 |
201218 |
135.28 |
135.28 |
135.16 |
135.28 |
-0.70 |
0 |
206 |
+0 |
Hover/Click |
Total Volume and Open Interest |
111,132 |
147,322 |
+5,080 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
78.65 |
78.66 |
78.18 |
78.24 |
-0.38 |
82,067 |
150,362 |
+4,441 |
Hover/Click |
Jun21 |
201218 |
78.48 |
78.65 |
78.20 |
78.24 |
-0.39 |
35 |
2,744 |
+22 |
Hover/Click |
Sep21 |
201218 |
78.45 |
78.52 |
78.24 |
78.24 |
-0.39 |
5 |
562 |
+2 |
Hover/Click |
Dec21 |
201218 |
78.48 |
78.48 |
78.25 |
78.25 |
-0.38 |
41 |
469 |
+29 |
Hover/Click |
Total Volume and Open Interest |
82,478 |
156,373 |
+4,489 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
97.13 |
97.13 |
96.67 |
96.95 |
-0.18 |
114,872 |
194,999 |
+3,676 |
Hover/Click |
Jun21 |
201218 |
97.11 |
97.13 |
96.79 |
97.05 |
-0.19 |
6 |
169 |
+3 |
Hover/Click |
Sep21 |
201218 |
97.17 |
97.17 |
96.91 |
97.17 |
-0.19 |
0 |
130 |
+0 |
Hover/Click |
Total Volume and Open Interest |
115,158 |
196,999 |
+3,682 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
113.46 |
113.65 |
113.11 |
113.50 |
+0.14 |
27,597 |
49,223 |
+478 |
Hover/Click |
Jun21 |
201218 |
113.80 |
113.93 |
113.48 |
113.80 |
+0.13 |
1 |
80 |
+1 |
Hover/Click |
Sep21 |
201218 |
114.11 |
114.11 |
113.86 |
114.11 |
+0.13 |
0 |
88 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,598 |
49,392 |
+479 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
123.00 |
123.00 |
122.56 |
122.72 |
-0.22 |
213,378 |
654,128 |
+4,603 |
Hover/Click |
Jun21 |
201218 |
123.25 |
123.25 |
122.81 |
122.97 |
-0.21 |
396 |
1,420 |
+35 |
Hover/Click |
Sep21 |
201218 |
123.21 |
123.45 |
123.09 |
123.21 |
-0.22 |
21 |
1,248 |
-7 |
Hover/Click |
Total Volume and Open Interest |
214,791 |
661,920 |
+4,874 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
201218 |
502.00 |
503.25 |
498.00 |
499.63 |
-3.38 |
7 |
100 |
-6 |
|
Feb21 |
201218 |
498.00 |
501.63 |
496.38 |
498.00 |
-3.38 |
9 |
8 |
-4 |
|
Total Volume and Open Interest |
55,946 |
139,352 |
-3,561 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan21 |
201218 |
196.80 |
197.20 |
195.55 |
196.75 |
-0.05 |
6,278 |
34,938 |
+398 |
|
Feb21 |
201218 |
196.15 |
197.05 |
195.45 |
196.65 |
-0.05 |
145 |
667 |
+11 |
|
Mar21 |
201218 |
195.50 |
196.95 |
195.50 |
196.50 |
-0.10 |
14 |
2,420 |
+6 |
Hover/Click |
Apr21 |
201218 |
196.20 |
196.45 |
195.65 |
196.15 |
-0.25 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
6,437 |
38,039 |
+415 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Dec20 |
201218 |
171~260 |
172~010 |
171~060 |
171~060 |
-0~170 |
8,400 |
19,182 |
-6,199 |
Hover/Click |
Mar21 |
201218 |
172~160 |
173~010 |
172~020 |
172~040 |
-0~170 |
420,811 |
1,140,403 |
+7,212 |
Hover/Click |
Jun21 |
201218 |
170~250 |
170~250 |
170~250 |
170~250 |
-0~170 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
429,211 |
1,159,595 |
+1,013 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201218 |
138~115 |
138~125 |
138~060 |
138~065 |
-0~030 |
1,538 |
46,135 |
-1,156 |
Hover/Click |
Mar21 |
201218 |
137~255 |
137~305 |
137~235 |
137~240 |
-0~035 |
1,415,552 |
3,136,549 |
-11,388 |
Hover/Click |
Jun21 |
201218 |
137~000 |
137~015 |
137~000 |
137~015 |
-0~060 |
2 |
7 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,417,092 |
3,182,691 |
-12,543 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201218 |
125~220 |
125~240 |
125~220 |
125~222 |
-0~002 |
1,591 |
59,796 |
-111 |
Hover/Click |
Mar21 |
201218 |
125~316 |
126~020 |
125~310 |
125~314 |
-0~004 |
692,939 |
3,135,688 |
+5,001 |
Hover/Click |
Jun21 |
201218 |
125~300 |
125~300 |
125~300 |
125~300 |
-0~004 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
694,530 |
3,195,485 |
+4,890 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201218 |
110~150 |
110~150 |
110~150 |
110~150 |
+0~001 |
1,170 |
24,282 |
-626 |
Hover/Click |
Mar21 |
201218 |
110~146 |
110~152 |
110~146 |
110~150 |
+0~002 |
185,210 |
1,889,749 |
+26,178 |
Hover/Click |
Jun21 |
201218 |
110~150 |
110~150 |
110~150 |
110~150 |
+0~002 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
186,380 |
1,914,031 |
+25,552 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
99.820 |
99.830 |
99.820 |
99.830 |
+0.005 |
97,928 |
1,121,538 |
-41,822 |
|
Jun21 |
201218 |
99.825 |
99.830 |
99.825 |
99.830 |
unch |
64,924 |
938,837 |
-353 |
|
Sep21 |
201218 |
99.820 |
99.825 |
99.815 |
99.825 |
+0.005 |
73,217 |
792,176 |
-12,536 |
|
Dec21 |
201218 |
99.780 |
99.785 |
99.775 |
99.785 |
+0.005 |
84,987 |
721,351 |
-6,439 |
|
Mar22 |
201218 |
99.800 |
99.805 |
99.795 |
99.805 |
+0.005 |
92,729 |
645,652 |
-16,686 |
|
Jun22 |
201218 |
99.785 |
99.795 |
99.780 |
99.795 |
+0.005 |
94,852 |
605,697 |
+5,654 |
|
Sep22 |
201218 |
99.770 |
99.780 |
99.765 |
99.775 |
unch |
63,121 |
445,282 |
+787 |
|
Dec22 |
201218 |
99.715 |
99.725 |
99.710 |
99.720 |
unch |
98,213 |
435,586 |
+38,518 |
|
Mar23 |
201218 |
99.715 |
99.725 |
99.710 |
99.720 |
unch |
71,700 |
643,334 |
-2,592 |
|
Jun23 |
201218 |
99.670 |
99.685 |
99.665 |
99.675 |
unch |
138,752 |
391,318 |
+10,794 |
|
Sep23 |
201218 |
99.530 |
99.545 |
99.525 |
99.530 |
-0.005 |
101,424 |
417,003 |
-11,624 |
|
Dec23 |
201218 |
99.480 |
99.490 |
99.470 |
99.475 |
-0.005 |
98,404 |
344,689 |
+7,543 |
|
Mar24 |
201218 |
99.420 |
99.435 |
99.415 |
99.420 |
-0.005 |
41,196 |
271,502 |
-3,953 |
|
Jun24 |
201218 |
99.360 |
99.370 |
99.350 |
99.355 |
-0.005 |
29,626 |
212,744 |
-4,375 |
|
Sep24 |
201218 |
99.290 |
99.305 |
99.280 |
99.280 |
-0.010 |
32,168 |
173,170 |
+640 |
|
Dec24 |
201218 |
99.215 |
99.230 |
99.200 |
99.205 |
-0.015 |
29,483 |
196,576 |
-1,546 |
|
Mar25 |
201218 |
99.150 |
99.165 |
99.135 |
99.140 |
-0.015 |
18,089 |
141,718 |
+349 |
|
Jun25 |
201218 |
99.075 |
99.095 |
99.065 |
99.065 |
-0.020 |
14,793 |
111,696 |
-119 |
|
Total Volume and Open Interest |
1,333,173 |
9,039,736 |
-35,629 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201218 |
213~01 |
214~21 |
212~30 |
213~01 |
-0~27 |
657 |
8,433 |
-5,840 |
|
Mar21 |
201218 |
211~22 |
212~29 |
211~01 |
211~06 |
-0~27 |
158,699 |
1,020,345 |
+6,618 |
|
Jun21 |
201218 |
209~26 |
209~26 |
209~26 |
209~26 |
-0~27 |
|
|
|
|
Total Volume and Open Interest |
159,356 |
1,028,778 |
+778 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201218 |
156~155 |
156~270 |
156~140 |
156~150 |
-0~070 |
70 |
834 |
-3,544 |
|
Mar21 |
201218 |
155~280 |
156~070 |
155~220 |
155~240 |
-0~080 |
246,324 |
997,624 |
+4,990 |
|
Jun21 |
201218 |
155~240 |
155~240 |
155~240 |
155~240 |
-0~080 |
|
|
|
|
Total Volume and Open Interest |
246,394 |
998,458 |
+1,446 |
|
30 Day Federal Funds(CBOT) |
Dec20 |
201218 |
99.908 |
99.910 |
99.908 |
99.908 |
unch |
5,613 |
117,096 |
-122 |
|
Jan21 |
201218 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
11,139 |
153,001 |
+360 |
|
Feb21 |
201218 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
21,376 |
141,248 |
-236 |
|
Mar21 |
201218 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
13,092 |
79,987 |
+3,407 |
|
Apr21 |
201218 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
10,613 |
100,269 |
-1,883 |
|
May21 |
201218 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
9,194 |
70,161 |
+1,793 |
|
Total Volume and Open Interest |
104,326 |
1,078,872 |
+5,137 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
201217 |
152.08 |
152.14 |
152.01 |
152.09 |
+0.02 |
814 |
14,291 |
-5 |
Hover/Click |
Jun21 |
201217 |
152.09 |
152.09 |
152.09 |
152.09 |
+0.02 |
|
|
|
Hover/Click |
Sep21 |
201217 |
152.09 |
152.09 |
152.09 |
152.09 |
+0.02 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
814 |
14,291 |
-5 |
|
Euro-Buxl(EUREX) |
Mar21 |
201218 |
225.22 |
225.72 |
223.86 |
225.12 |
-0.08 |
66,827 |
242,942 |
+11,520 |
|
Jun21 |
201218 |
223.62 |
223.62 |
223.62 |
223.62 |
-0.08 |
|
|
|
|
Sep21 |
201218 |
222.06 |
222.06 |
222.06 |
222.06 |
-0.08 |
|
|
|
|
Total Volume and Open Interest |
66,827 |
242,942 |
+11,520 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
201218 |
177.74 |
177.85 |
177.28 |
177.66 |
-0.03 |
692,199 |
1,347,322 |
+97,454 |
Hover/Click |
Jun21 |
201218 |
174.51 |
174.76 |
174.51 |
174.76 |
-0.03 |
1 |
12 |
+0 |
Hover/Click |
Sep21 |
201218 |
177.10 |
177.10 |
177.10 |
177.10 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
692,200 |
1,347,334 |
+97,454 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
201218 |
135.26 |
135.29 |
135.12 |
135.23 |
-0.01 |
374,423 |
1,095,347 |
+41,563 |
Hover/Click |
Jun21 |
201218 |
135.82 |
135.82 |
135.82 |
135.82 |
-0.01 |
|
|
|
Hover/Click |
Sep21 |
201218 |
138.52 |
138.52 |
138.52 |
138.52 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
374,423 |
1,095,347 |
+41,563 |
|
Euro-Schatz(EUREX) |
Mar21 |
201218 |
112.32 |
112.32 |
112.29 |
112.31 |
-0.00 |
403,139 |
1,357,326 |
+67,076 |
|
Jun21 |
201218 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.00 |
0 |
1 |
+0 |
|
Sep21 |
201218 |
112.82 |
112.82 |
112.82 |
112.82 |
-0.00 |
|
|
|
|
Total Volume and Open Interest |
403,139 |
1,357,327 |
+67,076 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
Mar21 |
201218 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
991 |
+0 |
|
Jun21 |
201218 |
100.540 |
100.550 |
100.540 |
100.545 |
-0.005 |
0 |
293 |
+0 |
|
Total Volume and Open Interest |
0 |
2,989 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Dec20 |
201218 |
135~28 |
135~28 |
135~28 |
135~28 |
+0~11 |
269 |
5,905 |
-267 |
Hover/Click |
Mar21 |
201218 |
134~22 |
135~03 |
134~17 |
134~31 |
+0~11 |
237,664 |
452,201 |
-12,931 |
Hover/Click |
Total Volume and Open Interest |
237,933 |
458,166 |
-13,198 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
201218 |
99.97 |
99.99 |
99.96 |
99.98 |
+0.01 |
141,100 |
658,575 |
-15,709 |
|
Jun21 |
201218 |
99.99 |
100.01 |
99.99 |
100.00 |
+0.01 |
75,923 |
791,865 |
-9,422 |
|
Sep21 |
201218 |
100.01 |
100.03 |
100.00 |
100.02 |
+0.01 |
64,882 |
546,610 |
-4,073 |
|
Dec21 |
201218 |
100.01 |
100.03 |
100.00 |
100.02 |
+0.01 |
75,353 |
523,068 |
+6,343 |
|
Mar22 |
201218 |
99.94 |
99.97 |
99.93 |
99.96 |
+0.01 |
96,855 |
600,497 |
+24,215 |
|
Jun22 |
201218 |
99.93 |
99.96 |
99.92 |
99.94 |
+0.01 |
60,356 |
279,264 |
+5,929 |
|
Total Volume and Open Interest |
851,441 |
4,435,600 |
-578,381 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
201218 |
100.545 |
100.545 |
100.540 |
100.540 |
-0.005 |
71,665 |
343,921 |
+2,041 |
|
Jun21 |
201218 |
100.550 |
100.550 |
100.540 |
100.545 |
-0.005 |
43,674 |
375,296 |
+2,747 |
|
Sep21 |
201218 |
100.550 |
100.555 |
100.545 |
100.545 |
-0.010 |
60,652 |
331,675 |
-8,236 |
|
Total Volume and Open Interest |
717,073 |
3,105,204 |
+5,393 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
201218 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
2,483 |
137,802 |
+929 |
|
Jun21 |
201218 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
1,715 |
136,265 |
+39 |
|
Sep21 |
201218 |
99.93 |
99.95 |
99.93 |
99.95 |
+0.01 |
1,343 |
129,077 |
-329 |
|
Dec21 |
201218 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
2,636 |
110,108 |
+457 |
|
Mar22 |
201218 |
99.87 |
99.89 |
99.87 |
99.89 |
+0.01 |
1,509 |
120,933 |
-42 |
|
Jun22 |
201218 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
1,033 |
50,475 |
+199 |
|
Sep22 |
201218 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.01 |
2,056 |
51,324 |
-260 |
|
Dec22 |
201218 |
99.75 |
99.76 |
99.74 |
99.76 |
unch |
1,161 |
19,629 |
+304 |
|
Mar23 |
201218 |
99.73 |
99.73 |
99.72 |
99.72 |
+0.01 |
3 |
321 |
+3 |
|
Jun23 |
201218 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.04 |
58 |
500 |
+0 |
|
Total Volume and Open Interest |
14,055 |
757,086 |
+1,242 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
201218 |
98.96 |
98.99 |
98.94 |
98.96 |
unch |
103,204 |
1,416,718 |
-6,841 |
|
Jun21 |
201218 |
98.93 |
98.93 |
98.93 |
98.93 |
unch |
|
|
|
|
Total Volume and Open Interest |
103,204 |
1,416,718 |
-47,993 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
201218 |
99.78 |
99.79 |
99.77 |
99.79 |
unch |
91,863 |
805,748 |
+367 |
|
Jun21 |
201218 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
|
Total Volume and Open Interest |
91,863 |
805,748 |
-103,995 |
|
Gold(CMX) |
Weekly |
Monthly |
Dec20 |
201218 |
1882.4 |
1889.5 |
1882.3 |
1885.7 |
-1.5 |
1,090 |
4,738 |
-598 |
Hover/Click |
Feb21 |
201218 |
1891.3 |
1895.7 |
1881.9 |
1888.9 |
-1.5 |
199,679 |
408,278 |
+3,300 |
Hover/Click |
Apr21 |
201218 |
1894.8 |
1899.4 |
1886.2 |
1893.0 |
-1.5 |
4,176 |
78,176 |
+725 |
Hover/Click |
Jun21 |
201218 |
1896.7 |
1901.7 |
1889.8 |
1895.6 |
-1.6 |
2,366 |
33,292 |
+201 |
Hover/Click |
Aug21 |
201218 |
1893.6 |
1903.7 |
1892.0 |
1898.2 |
-1.3 |
848 |
12,013 |
-155 |
Hover/Click |
Oct21 |
201218 |
1896.1 |
1903.1 |
1896.1 |
1900.1 |
-1.3 |
43 |
4,928 |
-1 |
Hover/Click |
Dec21 |
201218 |
1903.5 |
1907.1 |
1895.0 |
1902.0 |
-1.2 |
341 |
9,647 |
-3 |
Hover/Click |
Feb22 |
201218 |
1903.9 |
1903.9 |
1903.9 |
1903.9 |
-1.0 |
2 |
535 |
+2 |
Hover/Click |
Apr22 |
201218 |
1902.0 |
1906.8 |
1902.0 |
1906.8 |
-1.0 |
1 |
12 |
+1 |
Hover/Click |
Jun22 |
201218 |
1905.0 |
1910.3 |
1905.0 |
1910.3 |
-1.3 |
0 |
98 |
+0 |
Hover/Click |
Aug22 |
201218 |
1911.8 |
1911.8 |
1911.8 |
1911.8 |
-1.3 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
201218 |
1915.5 |
1915.5 |
1915.5 |
1915.5 |
-1.3 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
209,128 |
553,928 |
+3,562 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201218 |
2612.0 |
2612.0 |
2594.9 |
2594.9 |
-15.1 |
151 |
587 |
-253 |
Hover/Click |
Mar21 |
201218 |
2625.5 |
2635.0 |
2586.5 |
2603.3 |
-14.8 |
97,984 |
138,585 |
+4,683 |
Hover/Click |
May21 |
201218 |
2618.5 |
2635.5 |
2592.0 |
2608.3 |
-15.1 |
1,866 |
13,761 |
+411 |
Hover/Click |
Jul21 |
201218 |
2619.0 |
2638.5 |
2599.5 |
2612.9 |
-15.6 |
461 |
4,868 |
+39 |
Hover/Click |
Sep21 |
201218 |
2607.0 |
2640.0 |
2607.0 |
2616.9 |
-15.8 |
163 |
2,062 |
+3 |
Hover/Click |
Dec21 |
201218 |
2619.0 |
2634.0 |
2608.0 |
2623.3 |
-15.8 |
112 |
1,840 |
+41 |
Hover/Click |
Mar22 |
201218 |
2632.1 |
2632.1 |
2632.1 |
2632.1 |
-15.8 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,029 |
163,433 |
+5,165 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201218 |
1053.4 |
1058.2 |
1031.6 |
1043.1 |
-7.0 |
18,924 |
35,889 |
-3,503 |
Hover/Click |
Apr21 |
201218 |
1056.8 |
1063.8 |
1037.4 |
1049.0 |
-6.8 |
7,975 |
30,515 |
+4,386 |
Hover/Click |
Jul21 |
201218 |
1053.1 |
1062.0 |
1045.0 |
1051.3 |
-7.0 |
136 |
315 |
+9 |
Hover/Click |
Oct21 |
201218 |
1055.0 |
1055.0 |
1055.0 |
1055.0 |
-6.9 |
4 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,050 |
66,784 |
+903 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201218 |
2340.00 |
2360.90 |
2340.00 |
2360.90 |
+22.90 |
4 |
5 |
-2 |
Hover/Click |
Mar21 |
201218 |
2348.50 |
2398.00 |
2332.50 |
2372.00 |
+24.50 |
970 |
9,071 |
-37 |
Hover/Click |
Jun21 |
201218 |
2400.00 |
2400.00 |
2377.80 |
2377.80 |
+24.30 |
8 |
130 |
-3 |
Hover/Click |
Total Volume and Open Interest |
982 |
9,209 |
-42 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201218 |
360.50 |
363.40 |
360.00 |
362.85 |
+3.15 |
542 |
2,204 |
-168 |
Hover/Click |
Mar21 |
201218 |
361.10 |
364.55 |
359.00 |
363.25 |
+3.10 |
50,901 |
162,341 |
+1,390 |
Hover/Click |
May21 |
201218 |
361.35 |
364.80 |
359.50 |
363.70 |
+3.15 |
3,667 |
34,362 |
+502 |
Hover/Click |
Jul21 |
201218 |
362.50 |
364.70 |
360.40 |
363.95 |
+3.30 |
2,469 |
21,402 |
+232 |
Hover/Click |
Sep21 |
201218 |
363.00 |
364.50 |
360.20 |
363.90 |
+3.35 |
474 |
11,268 |
+176 |
Hover/Click |
Total Volume and Open Interest |
59,070 |
246,747 |
+2,256 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
201218 |
30210 |
30283 |
29927 |
30113 |
-89 |
128,028 |
76,215 |
+4,910 |
Hover/Click |
Jun21 |
201218 |
30010 |
30145 |
29820 |
29986 |
-105 |
4 |
30 |
+1 |
Hover/Click |
Sep21 |
201218 |
29911 |
29911 |
29881 |
29911 |
-78 |
0 |
3 |
+0 |
Hover/Click |
Dec21 |
201218 |
29810 |
29810 |
29810 |
29810 |
-77 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
156,534 |
108,599 |
|
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
3708.75 |
3722.75 |
3700.25 |
3706.25 |
-6.50 |
8 |
160 |
+5 |
|
Jun21 |
201218 |
3695.50 |
3695.50 |
3695.50 |
3695.50 |
-6.25 |
|
|
|
|
Sep21 |
201218 |
3683.25 |
3683.25 |
3683.25 |
3683.25 |
-4.50 |
|
|
|
|
Dec21 |
201218 |
3674.00 |
3674.00 |
3674.00 |
3674.00 |
-5.50 |
|
|
|
|
Total Volume and Open Interest |
2,508 |
39,306 |
+1,428 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
3713.00 |
3723.00 |
3677.25 |
3706.25 |
-6.50 |
1,509,876 |
2,467,363 |
+232,583 |
Hover/Click |
Jun21 |
201218 |
3703.00 |
3711.75 |
3666.75 |
3695.50 |
-6.25 |
751 |
3,439 |
+171 |
Hover/Click |
Sep21 |
201218 |
3697.00 |
3697.00 |
3661.50 |
3683.25 |
-4.50 |
0 |
32 |
+0 |
Hover/Click |
Dec21 |
201218 |
3690.00 |
3690.00 |
3674.00 |
3674.00 |
-5.50 |
0 |
37 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,095,338 |
3,069,269 |
+69,500 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
201218 |
12747.50 |
12789.75 |
12610.00 |
12712.50 |
-38.50 |
407,269 |
195,696 |
+31,877 |
Hover/Click |
Jun21 |
201218 |
12734.00 |
12774.25 |
12599.00 |
12699.50 |
-36.50 |
123 |
977 |
+1 |
Hover/Click |
Sep21 |
201218 |
12710.25 |
12736.25 |
12614.75 |
12688.25 |
-31.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
561,312 |
274,675 |
-2,153 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec20 |
201218 |
2298.40 |
2308.95 |
2291.00 |
2308.95 |
+10.85 |
4,943 |
6,679 |
-1,366 |
Hover/Click |
Mar21 |
201218 |
2293.40 |
2306.50 |
2271.90 |
2283.20 |
-11.60 |
21,976 |
51,918 |
+2,752 |
Hover/Click |
Jun21 |
201218 |
2295.60 |
2295.60 |
2289.10 |
2295.60 |
-11.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
26,919 |
58,597 |
+1,386 |
|
Volatility Index(CBOE) |
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
Jan21 |
201218 |
23.86 |
25.00 |
23.80 |
24.18 |
+0.35 |
45,395 |
186,940 |
-6,517 |
|
Feb21 |
201218 |
25.47 |
26.27 |
25.42 |
25.73 |
+0.30 |
22,161 |
50,156 |
+3,748 |
|
Mar21 |
201218 |
25.81 |
26.44 |
25.80 |
26.03 |
+0.30 |
9,831 |
20,129 |
+1,690 |
|
Total Volume and Open Interest |
85,140 |
282,686 |
-322 |
|
S & P 600(CME) |
Dec20 |
201218 |
1120.30 |
1120.30 |
1120.30 |
1120.30 |
+3.50 |
|
|
|
|
Mar21 |
201218 |
1108.20 |
1108.20 |
1108.20 |
1108.20 |
-9.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec20 |
201218 |
1978.10 |
1986.90 |
1971.20 |
1986.30 |
+7.90 |
92,360 |
130,412 |
-46,463 |
Hover/Click |
Mar21 |
201218 |
1975.20 |
1990.40 |
1959.60 |
1965.60 |
-10.60 |
198,588 |
502,126 |
+46,599 |
Hover/Click |
Jun21 |
201218 |
1979.40 |
1983.00 |
1957.20 |
1961.00 |
-8.50 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
290,948 |
632,539 |
+136 |
|
Nikkei 225(CME) |
Mar21 |
201218 |
26805 |
26920 |
26680 |
26740 |
-45 |
2,642 |
15,132 |
+16 |
|
Jun21 |
201218 |
26615 |
26735 |
26565 |
26585 |
-45 |
0 |
22 |
+0 |
|
Total Volume and Open Interest |
2,642 |
15,154 |
+16 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
201217 |
26685 |
26785 |
26615 |
26780 |
+110 |
37,803 |
85,989 |
+309 |
|
Jun21 |
201217 |
26625 |
26625 |
26625 |
26625 |
+105 |
0 |
6,801 |
+0 |
|
Sep21 |
201217 |
26600 |
26600 |
26600 |
26600 |
+110 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
37,817 |
117,006 |
+295 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
201218 |
26720 |
26760 |
26645 |
26740 |
-30 |
267,110 |
217,947 |
+6,018 |
|
Jun21 |
201217 |
26490 |
26590 |
26435 |
26590 |
+100 |
4,984 |
2,615 |
+117 |
|
Sep21 |
201217 |
26445 |
26535 |
26305 |
26530 |
+100 |
43 |
748 |
+5 |
|
Total Volume and Open Interest |
353,531 |
281,996 |
+2,680 |
|
Nikkei 225(JPX) |
Mar21 |
201218 |
26720 |
26750 |
26640 |
26740 |
-30 |
21,000 |
213,788 |
-516 |
|
Jun21 |
201218 |
26510 |
26550 |
26470 |
26540 |
-50 |
58 |
20,934 |
+21 |
|
Sep21 |
201218 |
26500 |
26500 |
26500 |
26500 |
-30 |
0 |
354 |
+0 |
|
Total Volume and Open Interest |
21,058 |
304,989 |
-495 |
|
Nikkei 225(CME) Yen |
Mar21 |
201218 |
26730 |
26885 |
26640 |
26705 |
-45 |
20,743 |
43,251 |
+2,063 |
|
Jun21 |
201218 |
26535 |
26685 |
26470 |
26515 |
-45 |
4 |
23 |
+0 |
|
Sep21 |
201218 |
26450 |
26450 |
26450 |
26450 |
-45 |
|
|
|
|
Total Volume and Open Interest |
20,747 |
43,274 |
+2,063 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
Mar21 |
201218 |
26710 |
26710 |
26710 |
26710 |
-40 |
|
|
|
|
Jun21 |
201218 |
26520 |
26520 |
26520 |
26520 |
-40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201218 |
5531.5 |
5584.0 |
5524.5 |
5538.5 |
-11.0 |
136,342 |
259,387 |
-63,378 |
|
Jan21 |
201218 |
5524.0 |
5573.5 |
5490.0 |
5512.0 |
-28.0 |
83,833 |
227,545 |
+48,004 |
|
Feb21 |
201218 |
5507.5 |
5507.5 |
5507.5 |
5507.5 |
-28.0 |
|
|
|
|
Mar21 |
201218 |
5522.0 |
5522.0 |
5492.0 |
5502.5 |
-28.0 |
7,234 |
8,657 |
+6,660 |
|
Jun21 |
201218 |
5414.5 |
5414.5 |
5414.5 |
5414.5 |
-28.0 |
0 |
17 |
+0 |
|
Sep21 |
201218 |
5395.0 |
5395.0 |
5395.0 |
5395.0 |
-28.0 |
|
|
|
|
Total Volume and Open Interest |
227,409 |
533,611 |
-8,714 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec20 |
201218 |
26701 |
26701 |
26345 |
26499 |
-199 |
89,469 |
112,680 |
+413 |
|
Jan21 |
201218 |
26709 |
26709 |
26370 |
26520 |
-198 |
2,416 |
7,206 |
+1,608 |
|
Total Volume and Open Interest |
92,032 |
129,078 |
+2,091 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec20 |
201218 |
13693.5 |
13775.5 |
13623.0 |
13719.0 |
+31.0 |
90,270 |
58,295 |
-17,346 |
|
Mar21 |
201218 |
13663.5 |
13762.5 |
13588.0 |
13628.0 |
-48.5 |
39,802 |
53,154 |
+17,600 |
|
Jun21 |
201218 |
13690.0 |
13716.0 |
13606.0 |
13634.0 |
-49.5 |
38 |
135 |
+26 |
|
Total Volume and Open Interest |
130,110 |
111,584 |
+280 |
|
Mini-DAX(EUREX) |
Dec20 |
201218 |
13675.0 |
13766.0 |
13625.0 |
13719.0 |
+31.0 |
40,611 |
11,301 |
-5,190 |
|
Mar21 |
201218 |
13670.0 |
13764.0 |
13589.0 |
13628.0 |
-48.5 |
4,354 |
7,841 |
+1,836 |
|
Jun21 |
201218 |
13640.0 |
13750.0 |
13610.0 |
13634.0 |
-49.5 |
34 |
74 |
+8 |
|
Total Volume and Open Interest |
44,999 |
19,216 |
-3,346 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201218 |
3559 |
3588 |
3545 |
3573 |
+10 |
1,495,484 |
1,985,811 |
-1,020,116 |
|
Mar21 |
201218 |
3542 |
3570 |
3514 |
3527 |
-19 |
1,098,098 |
2,663,208 |
+534,368 |
|
Jun21 |
201218 |
3490 |
3515 |
3475 |
3475 |
-20 |
283 |
61,068 |
+178 |
|
Total Volume and Open Interest |
2,593,865 |
4,738,618 |
-485,570 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201218 |
10524 |
10549 |
10520 |
10549 |
-7 |
81,883 |
79,726 |
-41,450 |
|
Mar21 |
201218 |
10410 |
10489 |
10395 |
10417 |
-31 |
55,630 |
143,215 |
+23,151 |
|
Jun21 |
201218 |
10291 |
10291 |
10259 |
10259 |
-30 |
48 |
3,015 |
+47 |
|
Total Volume and Open Interest |
137,561 |
225,956 |
-18,252 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec20 |
201218 |
6560.00 |
6611.00 |
6536.50 |
6592.00 |
+37.50 |
240,750 |
86,975 |
-127,650 |
|
Mar21 |
201218 |
6514.00 |
6561.50 |
6461.00 |
6473.50 |
-35.00 |
191,576 |
713,436 |
+103,914 |
|
Jun21 |
201218 |
6463.00 |
6463.50 |
6422.50 |
6422.50 |
-35.00 |
0 |
85 |
+0 |
|
Total Volume and Open Interest |
432,326 |
800,500 |
-23,736 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
201218 |
6691.0 |
6707.0 |
6593.0 |
6606.0 |
-86.0 |
87,195 |
259,741 |
+32,395 |
|
Jun21 |
201218 |
6586.0 |
6586.0 |
6586.0 |
6586.0 |
-86.0 |
0 |
398 |
+0 |
|
Sep21 |
201218 |
6515.0 |
6515.0 |
6515.0 |
6515.0 |
-86.0 |
|
|
|
|
Total Volume and Open Interest |
161,981 |
343,273 |
-44,510 |
|
FTSE MIB(ISE) |
Dec20 |
201218 |
21925.00 |
22010.00 |
21925.00 |
21926.00 |
-106.00 |
30,911 |
49,124 |
-15,547 |
|
Mar21 |
201218 |
21880.00 |
22035.00 |
21750.00 |
21844.00 |
-81.00 |
18,681 |
55,536 |
+11,567 |
|
Jun21 |
201218 |
21695.00 |
21695.00 |
21604.00 |
21604.00 |
-49.00 |
6 |
19 |
+6 |
|
Total Volume and Open Interest |
49,598 |
104,679 |
-3,974 |
|
KOSPI 200(KFE) |
Mar21 |
201218 |
366.85 |
367.75 |
365.15 |
366.30 |
-0.55 |
209,586 |
224,410 |
-2,925 |
|
Jun21 |
201218 |
366.60 |
367.20 |
364.90 |
366.20 |
-0.25 |
117 |
14,433 |
+16 |
|
Sep21 |
201218 |
366.30 |
366.30 |
366.30 |
366.30 |
+1.70 |
3 |
5 |
+0 |
|
Total Volume and Open Interest |
209,723 |
268,224 |
-2,909 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
201218 |
406.95 |
414.90 |
406.75 |
407.60 |
+3.25 |
12 |
5,903 |
+1 |
|
Feb21 |
201218 |
409.65 |
409.65 |
409.65 |
409.65 |
+3.25 |
|
|
|
|
Mar21 |
201218 |
408.05 |
408.05 |
408.05 |
408.05 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
12 |
5,903 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|