|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon December 21, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201221 |
1225.25 |
1244.00 |
1213.50 |
1243.25 |
+23.25 |
125,030 |
141,343 |
-7,348 |
Hover/Click |
|
Mar21 |
201221 |
1229.25 |
1248.75 |
1217.50 |
1247.50 |
+23.50 |
102,177 |
363,880 |
+13,246 |
Hover/Click |
|
May21 |
201221 |
1228.75 |
1248.00 |
1218.00 |
1246.75 |
+23.00 |
20,747 |
139,847 |
+293 |
Hover/Click |
|
Jul21 |
201221 |
1223.00 |
1241.25 |
1211.75 |
1240.25 |
+21.00 |
17,829 |
130,428 |
+656 |
Hover/Click |
|
Aug21 |
201221 |
1199.00 |
1209.50 |
1182.75 |
1208.75 |
+17.75 |
1,346 |
10,218 |
+228 |
Hover/Click |
|
Sep21 |
201221 |
1131.50 |
1139.00 |
1117.00 |
1137.75 |
+11.25 |
804 |
8,397 |
+60 |
Hover/Click |
|
Nov21 |
201221 |
1083.50 |
1091.50 |
1072.50 |
1091.25 |
+10.00 |
11,870 |
103,992 |
+900 |
Hover/Click |
|
Jan22 |
201221 |
1081.75 |
1088.75 |
1070.00 |
1088.50 |
+10.00 |
572 |
10,676 |
+95 |
Hover/Click |
|
Mar22 |
201221 |
1065.25 |
1073.25 |
1056.25 |
1073.25 |
+9.75 |
556 |
29,648 |
+84 |
Hover/Click |
|
May22 |
201221 |
1060.00 |
1066.75 |
1052.25 |
1066.75 |
+9.00 |
252 |
5,369 |
+15 |
Hover/Click |
|
Jul22 |
201221 |
1048.50 |
1065.50 |
1048.00 |
1065.50 |
+9.25 |
264 |
2,731 |
+4 |
Hover/Click |
|
Aug22 |
201221 |
1057.00 |
1057.00 |
1057.00 |
1057.00 |
+10.00 |
1 |
64 |
+1 |
Hover/Click |
|
Sep22 |
201221 |
1040.50 |
1040.50 |
1040.50 |
1040.50 |
+10.00 |
1 |
38 |
+1 |
Hover/Click |
|
Nov22 |
201221 |
1001.50 |
1007.50 |
994.25 |
1007.50 |
+8.50 |
70 |
4,468 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
281,520 |
951,164 |
+8,247 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201221 |
406.00 |
413.30 |
404.40 |
412.30 |
+6.80 |
40,108 |
51,138 |
-6,405 |
Hover/Click |
|
Mar21 |
201221 |
405.80 |
412.70 |
404.00 |
412.10 |
+6.80 |
44,316 |
176,660 |
+3,738 |
Hover/Click |
|
May21 |
201221 |
401.50 |
409.90 |
400.60 |
409.60 |
+8.10 |
14,185 |
83,790 |
+1,110 |
Hover/Click |
|
Jul21 |
201221 |
399.70 |
408.20 |
398.60 |
407.90 |
+8.40 |
8,706 |
50,347 |
-5 |
Hover/Click |
|
Aug21 |
201221 |
390.60 |
398.20 |
388.20 |
397.90 |
+8.60 |
1,187 |
7,714 |
+239 |
Hover/Click |
|
Sep21 |
201221 |
375.70 |
381.10 |
373.10 |
380.80 |
+6.90 |
613 |
8,957 |
+66 |
Hover/Click |
|
Oct21 |
201221 |
361.70 |
364.00 |
358.10 |
363.10 |
+3.90 |
1,237 |
11,754 |
+462 |
Hover/Click |
|
Dec21 |
201221 |
359.20 |
363.50 |
356.20 |
362.20 |
+4.60 |
2,257 |
32,913 |
+448 |
Hover/Click |
|
Jan22 |
201221 |
357.60 |
359.60 |
353.30 |
358.80 |
+4.20 |
877 |
2,505 |
+327 |
Hover/Click |
|
Mar22 |
201221 |
349.40 |
352.00 |
346.20 |
351.60 |
+4.60 |
47 |
2,221 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
113,758 |
432,793 |
+2 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201221 |
40.07 |
40.21 |
39.07 |
39.96 |
-0.11 |
65,156 |
62,249 |
-6,095 |
Hover/Click |
|
Mar21 |
201221 |
39.63 |
39.81 |
38.72 |
39.55 |
-0.12 |
56,504 |
192,341 |
+2,638 |
Hover/Click |
|
May21 |
201221 |
39.17 |
39.29 |
38.29 |
39.12 |
-0.05 |
28,256 |
91,376 |
+2,444 |
Hover/Click |
|
Jul21 |
201221 |
38.90 |
39.03 |
38.10 |
38.91 |
-0.01 |
12,602 |
59,565 |
+473 |
Hover/Click |
|
Aug21 |
201221 |
38.48 |
38.57 |
37.72 |
38.51 |
+0.02 |
954 |
13,298 |
-103 |
Hover/Click |
|
Sep21 |
201221 |
38.00 |
38.09 |
37.26 |
37.99 |
-0.03 |
2,068 |
9,611 |
+12 |
Hover/Click |
|
Oct21 |
201221 |
37.70 |
37.70 |
36.78 |
37.60 |
+0.04 |
660 |
13,433 |
-32 |
Hover/Click |
|
Dec21 |
201221 |
37.44 |
37.52 |
36.60 |
37.45 |
+0.01 |
3,318 |
40,809 |
+665 |
Hover/Click |
|
Jan22 |
201221 |
36.90 |
37.24 |
36.43 |
37.15 |
unch |
333 |
2,656 |
+88 |
Hover/Click |
|
Mar22 |
201221 |
36.41 |
36.82 |
36.03 |
36.72 |
-0.07 |
137 |
2,785 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
170,211 |
493,481 |
+202 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
201221 |
625.0 |
636.5 |
621.1 |
634.3 |
+10.5 |
8,179 |
14,676 |
-1,961 |
Hover/Click |
|
Mar21 |
201221 |
619.5 |
627.6 |
614.4 |
625.8 |
+8.4 |
16,453 |
87,876 |
+3,274 |
Hover/Click |
|
May21 |
201221 |
605.0 |
613.0 |
601.2 |
611.5 |
+7.6 |
4,911 |
27,807 |
-589 |
Hover/Click |
|
Jul21 |
201221 |
590.3 |
597.7 |
587.0 |
594.9 |
+5.6 |
3,463 |
27,867 |
+788 |
Hover/Click |
|
Nov21 |
201221 |
524.8 |
528.9 |
524.0 |
526.5 |
+1.7 |
6,173 |
44,715 |
+285 |
Hover/Click |
| Total Volume and Open Interest |
39,235 |
204,485 |
+1,845 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201221 |
438.00 |
440.75 |
430.25 |
440.00 |
+2.50 |
119,655 |
850,530 |
-1,646 |
Hover/Click |
|
May21 |
201221 |
439.50 |
442.50 |
432.25 |
442.00 |
+2.75 |
23,390 |
248,154 |
+485 |
Hover/Click |
|
Jul21 |
201221 |
439.75 |
442.75 |
433.25 |
442.25 |
+2.50 |
21,886 |
221,556 |
-74 |
Hover/Click |
|
Sep21 |
201221 |
422.75 |
425.50 |
417.50 |
425.25 |
+2.25 |
8,766 |
97,255 |
-395 |
Hover/Click |
|
Dec21 |
201221 |
418.25 |
420.00 |
414.25 |
420.00 |
+1.50 |
16,087 |
202,593 |
+1,384 |
Hover/Click |
|
Mar22 |
201221 |
423.00 |
425.00 |
419.25 |
425.00 |
+1.50 |
1,520 |
18,162 |
+435 |
Hover/Click |
|
May22 |
201221 |
422.00 |
426.25 |
421.00 |
426.00 |
+1.25 |
194 |
2,306 |
+0 |
Hover/Click |
|
Jul22 |
201221 |
420.00 |
425.75 |
420.00 |
425.75 |
+1.50 |
255 |
16,797 |
+149 |
Hover/Click |
|
Sep22 |
201221 |
398.50 |
398.75 |
397.25 |
398.50 |
+0.75 |
103 |
2,196 |
-1 |
Hover/Click |
|
Dec22 |
201221 |
399.00 |
399.00 |
396.50 |
397.50 |
-0.75 |
1,148 |
12,315 |
+817 |
Hover/Click |
| Total Volume and Open Interest |
193,007 |
1,673,137 |
+1,154 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201221 |
610.25 |
615.25 |
596.50 |
611.25 |
+3.00 |
43,431 |
183,616 |
+956 |
Hover/Click |
|
May21 |
201221 |
611.25 |
615.75 |
598.50 |
612.25 |
+3.00 |
11,553 |
53,751 |
+2,122 |
Hover/Click |
|
Jul21 |
201221 |
605.25 |
609.00 |
593.75 |
606.00 |
+2.25 |
7,816 |
77,533 |
+337 |
Hover/Click |
|
Sep21 |
201221 |
607.75 |
611.25 |
597.00 |
608.75 |
+2.00 |
2,919 |
25,998 |
+256 |
Hover/Click |
|
Dec21 |
201221 |
614.75 |
618.25 |
604.75 |
615.75 |
+2.00 |
3,205 |
32,596 |
-155 |
Hover/Click |
|
Mar22 |
201221 |
621.75 |
624.50 |
611.75 |
622.50 |
+1.75 |
232 |
7,946 |
+49 |
Hover/Click |
| Total Volume and Open Interest |
69,211 |
384,620 |
+3,588 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
201221 |
572.00 |
575.25 |
557.50 |
574.50 |
+5.25 |
13,702 |
121,012 |
+54 |
Hover/Click |
|
May21 |
201221 |
574.75 |
579.00 |
561.50 |
578.25 |
+4.75 |
3,941 |
36,155 |
+581 |
Hover/Click |
|
Jul21 |
201221 |
577.00 |
581.25 |
563.75 |
580.50 |
+4.75 |
2,665 |
36,609 |
+126 |
Hover/Click |
|
Sep21 |
201221 |
583.25 |
585.75 |
569.25 |
585.25 |
+4.50 |
972 |
7,799 |
+284 |
Hover/Click |
|
Dec21 |
201221 |
589.25 |
592.75 |
576.50 |
592.25 |
+4.50 |
518 |
8,502 |
+218 |
Hover/Click |
|
Mar22 |
201221 |
594.75 |
597.25 |
582.00 |
596.75 |
+4.25 |
22 |
766 |
+11 |
Hover/Click |
|
May22 |
201221 |
581.50 |
590.75 |
576.75 |
590.00 |
+4.25 |
6 |
47 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,832 |
211,406 |
+1,276 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
570.50 |
572.75 |
561.75 |
570.25 |
+1.75 |
5,107 |
37,877 |
+108 |
Hover/Click |
|
May21 |
201221 |
579.25 |
580.50 |
570.75 |
578.75 |
+1.50 |
1,858 |
11,805 |
-100 |
Hover/Click |
|
Jul21 |
201221 |
584.75 |
587.25 |
577.75 |
586.25 |
+1.75 |
777 |
10,509 |
+125 |
Hover/Click |
|
Sep21 |
201221 |
593.75 |
595.00 |
585.25 |
593.50 |
+1.00 |
448 |
7,223 |
+78 |
Hover/Click |
|
Dec21 |
201221 |
603.00 |
605.00 |
594.75 |
602.75 |
+1.00 |
82 |
3,235 |
+16 |
Hover/Click |
|
Mar22 |
201221 |
606.50 |
607.50 |
602.25 |
607.50 |
-0.25 |
10 |
290 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
8,282 |
70,941 |
+236 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201221 |
337.75 |
339.00 |
335.00 |
337.75 |
unch |
327 |
3,958 |
-11 |
Hover/Click |
|
May21 |
201221 |
333.75 |
336.00 |
333.50 |
334.50 |
+0.75 |
31 |
447 |
+3 |
Hover/Click |
|
Jul21 |
201221 |
331.50 |
331.50 |
331.50 |
331.50 |
+0.75 |
1 |
83 |
+0 |
Hover/Click |
|
Sep21 |
201221 |
312.75 |
312.75 |
312.75 |
312.75 |
+0.75 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
359 |
4,621 |
-8 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201221 |
12.60 |
12.60 |
12.36 |
12.36 |
-0.22 |
1,472 |
3,483 |
-831 |
Hover/Click |
|
Mar21 |
201221 |
12.74 |
12.75 |
12.51 |
12.51 |
-0.23 |
1,450 |
6,715 |
+1,194 |
Hover/Click |
|
May21 |
201221 |
12.64 |
12.64 |
12.64 |
12.64 |
-0.20 |
26 |
27 |
+22 |
Hover/Click |
|
Jul21 |
201221 |
12.78 |
12.78 |
12.78 |
12.78 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,948 |
10,259 |
+385 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201221 |
109.900 |
110.730 |
109.430 |
110.600 |
+0.120 |
3,988 |
4,864 |
-1,379 |
Hover/Click |
|
Feb21 |
201221 |
114.035 |
115.200 |
113.680 |
114.650 |
-0.200 |
19,796 |
114,434 |
-693 |
Hover/Click |
|
Apr21 |
201221 |
117.950 |
119.000 |
117.600 |
118.700 |
+0.050 |
10,892 |
74,853 |
+1,067 |
Hover/Click |
|
Jun21 |
201221 |
113.480 |
114.400 |
113.050 |
114.135 |
+0.055 |
7,532 |
62,611 |
+365 |
Hover/Click |
|
Aug21 |
201221 |
112.730 |
113.800 |
112.635 |
113.680 |
+0.200 |
2,930 |
16,455 |
+130 |
Hover/Click |
|
Oct21 |
201221 |
115.680 |
116.600 |
115.550 |
116.550 |
+0.265 |
1,317 |
9,793 |
+301 |
Hover/Click |
| Total Volume and Open Interest |
47,146 |
288,065 |
+55 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
201221 |
139.750 |
141.100 |
139.285 |
140.630 |
+0.180 |
3,397 |
12,013 |
-325 |
Hover/Click |
|
Mar21 |
201221 |
141.685 |
143.380 |
141.035 |
143.130 |
+0.830 |
3,859 |
18,951 |
+729 |
Hover/Click |
|
Apr21 |
201221 |
143.035 |
144.880 |
142.750 |
144.750 |
+0.850 |
1,076 |
4,026 |
+40 |
Hover/Click |
|
May21 |
201221 |
144.080 |
145.800 |
143.685 |
145.700 |
+0.915 |
856 |
5,030 |
+137 |
Hover/Click |
|
Aug21 |
201221 |
149.500 |
150.985 |
149.100 |
150.900 |
+0.800 |
815 |
3,344 |
+374 |
Hover/Click |
|
Sep21 |
201221 |
149.080 |
150.550 |
149.000 |
150.550 |
+0.650 |
92 |
385 |
+42 |
Hover/Click |
|
Oct21 |
201221 |
149.500 |
150.380 |
148.935 |
150.150 |
+0.600 |
41 |
98 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
10,140 |
43,867 |
+1,016 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
201221 |
65.200 |
66.400 |
65.100 |
65.930 |
+0.130 |
10,153 |
79,344 |
-1,051 |
Hover/Click |
|
Apr21 |
201221 |
69.250 |
70.180 |
69.230 |
70.000 |
+0.070 |
4,521 |
40,523 |
+339 |
Hover/Click |
|
May21 |
201221 |
74.600 |
74.880 |
74.330 |
74.800 |
+0.220 |
26 |
1,568 |
+0 |
|
|
Jun21 |
201221 |
80.950 |
81.080 |
80.180 |
81.030 |
+0.250 |
2,890 |
28,060 |
+101 |
Hover/Click |
|
Jul21 |
201221 |
81.280 |
81.730 |
80.900 |
81.680 |
+0.280 |
949 |
11,199 |
+85 |
Hover/Click |
|
Aug21 |
201221 |
81.500 |
81.530 |
80.800 |
81.480 |
+0.300 |
703 |
13,358 |
+25 |
Hover/Click |
|
Oct21 |
201221 |
69.730 |
69.950 |
69.580 |
69.900 |
+0.120 |
290 |
4,627 |
+110 |
Hover/Click |
|
Dec21 |
201221 |
64.780 |
64.930 |
64.750 |
64.900 |
+0.050 |
89 |
1,312 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
19,641 |
180,425 |
-369 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec20 |
201221 |
15.65 |
15.70 |
15.61 |
15.69 |
+0.05 |
143 |
4,062 |
-59 |
Hover/Click |
|
Jan21 |
201221 |
15.56 |
15.85 |
15.38 |
15.63 |
+0.07 |
1,021 |
3,833 |
+140 |
Hover/Click |
|
Feb21 |
201221 |
16.39 |
16.99 |
16.26 |
16.45 |
+0.01 |
782 |
2,822 |
+119 |
Hover/Click |
|
Mar21 |
201221 |
16.75 |
17.20 |
16.57 |
16.78 |
unch |
434 |
2,567 |
+57 |
Hover/Click |
|
Apr21 |
201221 |
17.00 |
17.19 |
16.72 |
16.81 |
-0.03 |
131 |
1,639 |
+24 |
Hover/Click |
|
May21 |
201221 |
17.15 |
17.24 |
16.87 |
16.88 |
-0.09 |
60 |
1,576 |
+29 |
Hover/Click |
|
Jun21 |
201221 |
17.14 |
17.20 |
16.99 |
16.99 |
-0.02 |
51 |
1,474 |
+20 |
Hover/Click |
|
Jul21 |
201221 |
17.20 |
17.33 |
17.20 |
17.26 |
-0.02 |
35 |
687 |
+11 |
Hover/Click |
|
Aug21 |
201221 |
17.32 |
17.38 |
17.32 |
17.33 |
-0.01 |
17 |
615 |
+6 |
Hover/Click |
|
Sep21 |
201221 |
17.60 |
17.64 |
17.48 |
17.57 |
unch |
44 |
790 |
+24 |
Hover/Click |
|
Oct21 |
201221 |
17.50 |
17.50 |
17.45 |
17.45 |
-0.01 |
111 |
518 |
+71 |
Hover/Click |
|
Nov21 |
201221 |
17.33 |
17.34 |
17.29 |
17.33 |
+0.05 |
60 |
452 |
-9 |
Hover/Click |
|
Dec21 |
201221 |
17.21 |
17.30 |
17.18 |
17.24 |
+0.09 |
47 |
490 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
2,936 |
21,552 |
+459 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
2475 |
2577 |
2439 |
2555 |
+49 |
13,736 |
98,537 |
-1,405 |
Hover/Click |
|
May21 |
201221 |
2446 |
2518 |
2409 |
2497 |
+25 |
6,844 |
53,179 |
+950 |
Hover/Click |
|
Jul21 |
201221 |
2428 |
2493 |
2398 |
2477 |
+21 |
3,332 |
23,235 |
-347 |
Hover/Click |
|
Sep21 |
201221 |
2416 |
2485 |
2391 |
2470 |
+24 |
1,105 |
17,430 |
+62 |
Hover/Click |
|
Dec21 |
201221 |
2415 |
2471 |
2390 |
2463 |
+24 |
361 |
11,995 |
-55 |
Hover/Click |
|
Mar22 |
201221 |
2397 |
2463 |
2391 |
2454 |
+25 |
61 |
5,166 |
-21 |
Hover/Click |
|
May22 |
201221 |
2455 |
2460 |
2449 |
2449 |
+25 |
1 |
202 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,440 |
215,046 |
-816 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201218 |
123.70 |
123.70 |
123.70 |
123.70 |
-1.35 |
29 |
46 |
-11 |
Hover/Click |
|
Mar21 |
201221 |
124.25 |
125.45 |
120.40 |
124.30 |
-0.95 |
13,352 |
113,160 |
+307 |
Hover/Click |
|
May21 |
201221 |
126.00 |
127.30 |
122.40 |
126.20 |
-0.90 |
3,474 |
44,925 |
+417 |
Hover/Click |
|
Jul21 |
201221 |
127.90 |
128.75 |
124.05 |
127.70 |
-0.90 |
1,660 |
35,200 |
+137 |
Hover/Click |
|
Sep21 |
201221 |
129.20 |
129.95 |
125.35 |
129.00 |
-0.90 |
807 |
26,614 |
-52 |
Hover/Click |
|
Dec21 |
201221 |
130.70 |
131.25 |
126.70 |
130.30 |
-0.95 |
449 |
18,529 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,233 |
257,028 |
+833 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201221 |
117.55 |
118.60 |
116.50 |
117.90 |
+0.70 |
516 |
3,090 |
-214 |
Hover/Click |
|
Mar21 |
201221 |
120.55 |
121.45 |
119.60 |
120.70 |
+0.65 |
622 |
7,056 |
+139 |
Hover/Click |
|
May21 |
201221 |
120.95 |
121.90 |
120.70 |
121.45 |
unch |
100 |
655 |
+18 |
Hover/Click |
|
Jul21 |
201221 |
123.40 |
123.40 |
123.00 |
123.05 |
-0.75 |
22 |
175 |
+9 |
Hover/Click |
|
Sep21 |
201221 |
125.00 |
125.00 |
125.00 |
125.00 |
-0.80 |
0 |
30 |
+0 |
Hover/Click |
|
Nov21 |
201221 |
126.80 |
126.80 |
126.80 |
126.80 |
-0.80 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,260 |
11,013 |
-48 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
14.36 |
14.63 |
14.28 |
14.53 |
+0.09 |
36,633 |
381,289 |
-3,611 |
Hover/Click |
|
May21 |
201221 |
13.80 |
13.99 |
13.71 |
13.89 |
+0.05 |
16,319 |
217,438 |
-987 |
Hover/Click |
|
Jul21 |
201221 |
13.53 |
13.69 |
13.44 |
13.61 |
+0.06 |
7,012 |
137,777 |
-168 |
Hover/Click |
|
Oct21 |
201221 |
13.51 |
13.63 |
13.41 |
13.57 |
+0.06 |
2,488 |
109,036 |
+319 |
Hover/Click |
|
Mar22 |
201221 |
13.78 |
13.92 |
13.72 |
13.86 |
+0.05 |
1,296 |
65,094 |
+20 |
Hover/Click |
|
May22 |
201221 |
13.34 |
13.47 |
13.32 |
13.40 |
+0.03 |
345 |
43,525 |
-38 |
Hover/Click |
|
Jul22 |
201221 |
13.09 |
13.23 |
13.08 |
13.13 |
+0.02 |
212 |
36,367 |
-29 |
Hover/Click |
|
Oct22 |
201221 |
13.04 |
13.16 |
13.03 |
13.06 |
+0.01 |
90 |
32,785 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
64,469 |
1,048,024 |
-4,505 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
1689 |
1723 |
1671 |
1718 |
+33 |
5,628 |
74,849 |
-129 |
Hover/Click |
|
May21 |
201221 |
1658 |
1676 |
1636 |
1670 |
+22 |
5,513 |
38,949 |
+422 |
Hover/Click |
|
Jul21 |
201221 |
1630 |
1651 |
1614 |
1646 |
+22 |
5,346 |
26,672 |
+77 |
Hover/Click |
|
Sep21 |
201221 |
1619 |
1636 |
1605 |
1632 |
+19 |
2,222 |
25,474 |
+190 |
Hover/Click |
|
Dec21 |
201221 |
1625 |
1636 |
1612 |
1635 |
+18 |
1,073 |
29,834 |
+178 |
Hover/Click |
|
Mar22 |
201221 |
1620 |
1629 |
1608 |
1629 |
+15 |
790 |
9,079 |
+414 |
Hover/Click |
|
May22 |
201221 |
1620 |
1629 |
1610 |
1629 |
+15 |
170 |
3,222 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
20,813 |
209,685 |
+1,252 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
395.80 |
402.00 |
394.70 |
400.30 |
+2.00 |
2,989 |
37,026 |
-423 |
Hover/Click |
|
May21 |
201221 |
389.40 |
395.50 |
388.50 |
393.30 |
+1.80 |
1,261 |
27,428 |
-26 |
Hover/Click |
|
Aug21 |
201221 |
385.00 |
390.10 |
383.70 |
388.40 |
+1.90 |
462 |
13,746 |
+138 |
Hover/Click |
|
Oct21 |
201221 |
380.00 |
384.80 |
379.00 |
382.90 |
+1.50 |
67 |
4,693 |
-19 |
Hover/Click |
|
Dec21 |
201221 |
380.30 |
382.70 |
379.60 |
382.70 |
+1.40 |
25 |
3,200 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
4,817 |
88,681 |
-334 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
77.20 |
77.30 |
74.60 |
74.76 |
-2.40 |
19,056 |
133,252 |
+2,605 |
Hover/Click |
|
May21 |
201221 |
77.87 |
77.95 |
75.34 |
75.48 |
-2.35 |
7,271 |
41,684 |
+106 |
Hover/Click |
|
Jul21 |
201221 |
78.45 |
78.47 |
76.05 |
76.17 |
-2.21 |
2,703 |
24,156 |
+606 |
Hover/Click |
|
Oct21 |
201221 |
73.86 |
73.86 |
73.86 |
73.86 |
-1.81 |
3 |
11 |
+0 |
Hover/Click |
|
Dec21 |
201221 |
73.90 |
74.00 |
72.30 |
72.36 |
-1.54 |
1,704 |
25,603 |
+857 |
Hover/Click |
|
Mar22 |
201221 |
73.50 |
73.50 |
72.86 |
72.86 |
-1.32 |
345 |
1,582 |
+223 |
Hover/Click |
| Total Volume and Open Interest |
31,352 |
228,609 |
+4,557 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201221 |
829.4 |
882.3 |
829.4 |
882.3 |
+32.0 |
289 |
1,127 |
-85 |
|
|
Mar21 |
201221 |
724.0 |
766.2 |
716.7 |
766.2 |
+32.0 |
385 |
1,320 |
+90 |
|
|
May21 |
201221 |
660.0 |
705.4 |
660.0 |
705.4 |
+32.0 |
87 |
430 |
-18 |
|
|
Jul21 |
201221 |
658.2 |
673.7 |
658.2 |
673.7 |
+28.7 |
48 |
226 |
+3 |
|
|
Sep21 |
201221 |
640.0 |
640.0 |
640.0 |
640.0 |
+15.0 |
2 |
2 |
+2 |
|
|
Nov21 |
201221 |
640.0 |
640.0 |
640.0 |
640.0 |
+15.0 |
|
|
|
|
|
Jan22 |
201221 |
640.0 |
640.0 |
640.0 |
640.0 |
+15.0 |
|
|
|
|
| Total Volume and Open Interest |
811 |
3,105 |
-8 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jan21 |
201221 |
48.54 |
48.61 |
46.18 |
47.74 |
-1.36 |
96,536 |
51,898 |
-18,803 |
Hover/Click |
|
Feb21 |
201221 |
49.26 |
49.31 |
46.25 |
47.97 |
-1.27 |
243,856 |
389,167 |
+8,613 |
Hover/Click |
|
Mar21 |
201221 |
49.35 |
49.40 |
46.39 |
48.09 |
-1.25 |
78,087 |
255,007 |
+5,534 |
Hover/Click |
|
Apr21 |
201221 |
49.42 |
49.46 |
46.50 |
48.17 |
-1.23 |
26,145 |
116,667 |
+6,792 |
Hover/Click |
|
May21 |
201221 |
49.44 |
49.46 |
46.54 |
48.20 |
-1.20 |
13,067 |
95,988 |
+1,147 |
Hover/Click |
|
Jun21 |
201221 |
49.33 |
49.39 |
46.52 |
48.16 |
-1.17 |
44,938 |
217,207 |
+6,429 |
Hover/Click |
|
Jul21 |
201221 |
49.15 |
49.15 |
46.46 |
48.08 |
-1.13 |
7,861 |
70,056 |
+786 |
Hover/Click |
|
Aug21 |
201221 |
48.60 |
48.60 |
46.35 |
47.95 |
-1.10 |
3,994 |
50,414 |
+1,009 |
Hover/Click |
|
Sep21 |
201221 |
48.66 |
48.66 |
46.20 |
47.81 |
-1.08 |
6,621 |
83,598 |
+908 |
Hover/Click |
|
Oct21 |
201221 |
48.01 |
48.01 |
46.07 |
47.66 |
-1.05 |
1,388 |
44,268 |
+103 |
Hover/Click |
|
Nov21 |
201221 |
47.90 |
47.90 |
46.07 |
47.51 |
-1.03 |
1,874 |
47,686 |
+599 |
Hover/Click |
|
Dec21 |
201221 |
48.35 |
48.37 |
45.80 |
47.37 |
-1.00 |
32,772 |
273,506 |
-277 |
Hover/Click |
|
Jan22 |
201221 |
46.49 |
47.35 |
46.18 |
47.20 |
-0.98 |
944 |
39,920 |
+360 |
Hover/Click |
|
Feb22 |
201221 |
46.12 |
47.05 |
46.04 |
47.05 |
-0.96 |
440 |
18,938 |
+231 |
Hover/Click |
|
Mar22 |
201221 |
46.26 |
46.91 |
45.93 |
46.91 |
-0.92 |
1,181 |
28,665 |
-63 |
Hover/Click |
|
Apr22 |
201221 |
46.76 |
46.79 |
45.82 |
46.79 |
-0.89 |
194 |
8,390 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
581,499 |
2,149,551 |
+16,175 |
|
| e-miNY Crude Oil(NYM) |
|
Feb21 |
201221 |
49.300 |
49.325 |
46.250 |
47.975 |
-1.275 |
6,032 |
1,291 |
+246 |
|
|
Mar21 |
201221 |
48.950 |
48.950 |
46.375 |
48.100 |
-1.250 |
175 |
558 |
+39 |
|
|
Apr21 |
201221 |
48.500 |
48.500 |
46.650 |
48.175 |
-1.225 |
4 |
160 |
+2 |
|
|
May21 |
201221 |
47.425 |
48.250 |
46.550 |
48.200 |
-1.200 |
3 |
43 |
+1 |
|
|
Jun21 |
201221 |
49.125 |
49.125 |
46.550 |
48.150 |
-1.175 |
47 |
157 |
+0 |
|
|
Jul21 |
201221 |
48.200 |
48.200 |
46.750 |
48.075 |
-1.125 |
2 |
18 |
+0 |
|
|
Aug21 |
201221 |
48.475 |
48.475 |
47.300 |
47.950 |
-1.100 |
1 |
11 |
+1 |
|
|
Sep21 |
201221 |
47.800 |
47.800 |
47.800 |
47.800 |
-1.100 |
0 |
9 |
+0 |
|
|
Oct21 |
201221 |
47.650 |
47.650 |
47.000 |
47.650 |
-1.050 |
7 |
7 |
+1 |
|
|
Nov21 |
201221 |
48.300 |
48.300 |
46.850 |
47.500 |
-1.050 |
1 |
12 |
+1 |
|
| Total Volume and Open Interest |
11,597 |
2,990 |
-78 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan21 |
201221 |
151.30 |
151.30 |
142.64 |
147.74 |
-3.56 |
54,696 |
58,614 |
-8,787 |
Hover/Click |
|
Feb21 |
201221 |
151.09 |
151.21 |
143.07 |
147.82 |
-3.48 |
52,537 |
75,836 |
+3,197 |
Hover/Click |
|
Mar21 |
201221 |
151.19 |
151.25 |
143.30 |
147.85 |
-3.46 |
24,415 |
49,534 |
+852 |
Hover/Click |
|
Apr21 |
201221 |
150.42 |
150.42 |
143.30 |
147.78 |
-3.44 |
14,147 |
36,267 |
+2,467 |
Hover/Click |
|
May21 |
201221 |
149.29 |
149.58 |
143.41 |
147.79 |
-3.42 |
5,062 |
19,973 |
+225 |
Hover/Click |
|
Jun21 |
201221 |
149.55 |
149.66 |
143.74 |
148.02 |
-3.37 |
7,262 |
35,602 |
+668 |
Hover/Click |
|
Jul21 |
201221 |
150.00 |
150.00 |
144.28 |
148.52 |
-3.29 |
2,093 |
11,305 |
+17 |
Hover/Click |
|
Aug21 |
201221 |
146.50 |
149.07 |
144.86 |
149.07 |
-3.19 |
999 |
7,033 |
+62 |
Hover/Click |
|
Sep21 |
201221 |
149.95 |
149.95 |
145.50 |
149.66 |
-3.14 |
1,880 |
10,834 |
-87 |
Hover/Click |
|
Oct21 |
201221 |
148.16 |
150.31 |
148.16 |
150.31 |
-3.11 |
1,195 |
5,631 |
+248 |
Hover/Click |
|
Nov21 |
201221 |
153.50 |
153.50 |
148.52 |
150.98 |
-3.08 |
963 |
6,196 |
-49 |
Hover/Click |
|
Dec21 |
201221 |
152.11 |
152.11 |
147.47 |
151.48 |
-3.03 |
4,110 |
34,635 |
-856 |
Hover/Click |
|
Jan22 |
201221 |
152.09 |
152.09 |
149.28 |
152.09 |
-2.97 |
525 |
9,054 |
-82 |
Hover/Click |
|
Feb22 |
201221 |
152.22 |
152.22 |
150.90 |
152.22 |
-2.93 |
73 |
1,673 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
171,388 |
383,676 |
-2,110 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan21 |
201221 |
139.71 |
139.78 |
130.69 |
136.04 |
-3.52 |
62,114 |
63,304 |
-8,510 |
Hover/Click |
|
Feb21 |
201221 |
139.25 |
139.39 |
130.27 |
135.48 |
-3.62 |
67,835 |
98,666 |
+6,917 |
Hover/Click |
|
Mar21 |
201221 |
140.35 |
140.50 |
131.52 |
136.71 |
-3.51 |
30,401 |
64,570 |
+1,233 |
Hover/Click |
|
Apr21 |
201221 |
150.64 |
152.25 |
143.91 |
148.95 |
-3.10 |
14,172 |
39,490 |
-399 |
Hover/Click |
|
May21 |
201221 |
151.36 |
153.23 |
145.06 |
150.01 |
-3.11 |
4,878 |
25,145 |
+125 |
Hover/Click |
|
Jun21 |
201221 |
152.50 |
152.50 |
145.34 |
150.18 |
-3.04 |
7,387 |
44,108 |
-378 |
Hover/Click |
|
Jul21 |
201221 |
149.25 |
149.51 |
144.77 |
149.51 |
-2.97 |
1,494 |
14,556 |
+206 |
Hover/Click |
|
Aug21 |
201221 |
145.00 |
148.19 |
143.70 |
148.19 |
-2.90 |
1,267 |
7,968 |
+77 |
Hover/Click |
|
Sep21 |
201221 |
145.12 |
146.21 |
142.92 |
146.03 |
-2.84 |
1,460 |
19,605 |
+283 |
Hover/Click |
|
Oct21 |
201221 |
136.00 |
137.20 |
133.00 |
137.15 |
-2.64 |
1,136 |
17,351 |
+371 |
Hover/Click |
| Total Volume and Open Interest |
196,034 |
435,118 |
+396 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan21 |
201221 |
135.30 |
136.04 |
135.30 |
136.04 |
-3.52 |
|
|
|
|
|
Feb21 |
201221 |
135.48 |
135.48 |
135.48 |
135.48 |
-3.62 |
|
|
|
|
|
Mar21 |
201221 |
136.71 |
136.71 |
136.71 |
136.71 |
-3.51 |
|
|
|
|
|
Apr21 |
201221 |
148.95 |
148.95 |
148.95 |
148.95 |
-3.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan21 |
201221 |
2.730 |
2.730 |
2.632 |
2.705 |
+0.005 |
154,243 |
75,506 |
-10,300 |
Hover/Click |
|
Feb21 |
201221 |
2.709 |
2.710 |
2.624 |
2.689 |
+0.008 |
78,909 |
187,366 |
+9,555 |
Hover/Click |
|
Mar21 |
201221 |
2.680 |
2.688 |
2.612 |
2.670 |
+0.008 |
52,833 |
244,595 |
+830 |
Hover/Click |
|
Apr21 |
201221 |
2.685 |
2.690 |
2.626 |
2.685 |
+0.015 |
46,803 |
101,111 |
-507 |
Hover/Click |
|
May21 |
201221 |
2.697 |
2.701 |
2.639 |
2.697 |
+0.018 |
16,743 |
60,006 |
-873 |
Hover/Click |
|
Jun21 |
201221 |
2.738 |
2.752 |
2.691 |
2.747 |
+0.022 |
14,126 |
38,909 |
-236 |
Hover/Click |
|
Jul21 |
201221 |
2.794 |
2.812 |
2.754 |
2.808 |
+0.025 |
10,982 |
30,917 |
+236 |
Hover/Click |
|
Aug21 |
201221 |
2.805 |
2.830 |
2.774 |
2.826 |
+0.025 |
6,198 |
28,253 |
-631 |
Hover/Click |
|
Sep21 |
201221 |
2.801 |
2.819 |
2.763 |
2.814 |
+0.026 |
5,043 |
46,027 |
-543 |
Hover/Click |
|
Oct21 |
201221 |
2.823 |
2.848 |
2.792 |
2.843 |
+0.028 |
12,764 |
96,064 |
-1,302 |
Hover/Click |
|
Nov21 |
201221 |
2.877 |
2.902 |
2.849 |
2.897 |
+0.026 |
5,549 |
43,071 |
-479 |
Hover/Click |
|
Dec21 |
201221 |
3.004 |
3.024 |
2.978 |
3.021 |
+0.023 |
5,785 |
43,354 |
+406 |
Hover/Click |
|
Jan22 |
201221 |
3.107 |
3.119 |
3.077 |
3.117 |
+0.021 |
5,917 |
39,862 |
+1,249 |
Hover/Click |
|
Feb22 |
201221 |
3.024 |
3.049 |
3.024 |
3.049 |
+0.019 |
1,712 |
24,232 |
-107 |
Hover/Click |
|
Mar22 |
201221 |
2.877 |
2.886 |
2.856 |
2.886 |
+0.015 |
3,638 |
27,023 |
-346 |
Hover/Click |
|
Apr22 |
201221 |
2.495 |
2.500 |
2.479 |
2.495 |
+0.012 |
3,695 |
24,995 |
-562 |
Hover/Click |
| Total Volume and Open Interest |
426,304 |
1,193,122 |
-3,172 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
201221 |
52.22 |
52.32 |
49.20 |
50.91 |
-1.35 |
233,882 |
288,036 |
-32,858 |
Hover/Click |
|
Mar21 |
201221 |
52.34 |
52.34 |
49.29 |
50.98 |
-1.28 |
199,988 |
475,341 |
+25,765 |
Hover/Click |
|
Apr21 |
201221 |
52.26 |
52.27 |
49.35 |
51.02 |
-1.23 |
86,092 |
211,941 |
-11,882 |
Hover/Click |
|
May21 |
201221 |
52.23 |
52.23 |
49.40 |
51.04 |
-1.18 |
42,913 |
146,679 |
+6,264 |
Hover/Click |
|
Jun21 |
201221 |
52.15 |
52.17 |
49.39 |
50.99 |
-1.16 |
69,995 |
223,694 |
+396 |
Hover/Click |
|
Jul21 |
201221 |
51.86 |
51.86 |
49.31 |
50.88 |
-1.14 |
17,526 |
109,853 |
+3,540 |
Hover/Click |
|
Aug21 |
201221 |
51.63 |
51.63 |
49.25 |
50.80 |
-1.11 |
8,795 |
70,086 |
+324 |
Hover/Click |
|
Sep21 |
201221 |
51.49 |
51.49 |
49.16 |
50.68 |
-1.08 |
15,353 |
71,730 |
+573 |
Hover/Click |
|
Oct21 |
201221 |
51.35 |
51.35 |
49.08 |
50.56 |
-1.05 |
3,182 |
38,708 |
+341 |
Hover/Click |
|
Nov21 |
201221 |
49.98 |
50.43 |
49.98 |
50.43 |
-1.03 |
3,028 |
35,312 |
-403 |
Hover/Click |
|
Dec21 |
201221 |
51.30 |
51.35 |
48.77 |
50.30 |
-1.01 |
42,279 |
255,707 |
+634 |
Hover/Click |
|
Jan22 |
201221 |
49.40 |
50.18 |
49.40 |
50.18 |
-1.00 |
2,243 |
43,330 |
-471 |
Hover/Click |
|
Feb22 |
201221 |
50.10 |
50.10 |
50.10 |
50.10 |
-0.97 |
1,469 |
35,551 |
-15 |
Hover/Click |
|
Mar22 |
201221 |
50.05 |
50.05 |
50.05 |
50.05 |
-0.95 |
942 |
46,377 |
+374 |
Hover/Click |
| Total Volume and Open Interest |
755,597 |
2,516,505 |
-7,692 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201221 |
431.75 |
432.75 |
407.25 |
414.25 |
-19.25 |
64,539 |
145,609 |
+1,906 |
Hover/Click |
|
Feb21 |
201221 |
434.25 |
435.00 |
409.75 |
417.00 |
-18.75 |
45,196 |
128,607 |
+454 |
Hover/Click |
|
Mar21 |
201221 |
435.75 |
436.50 |
412.25 |
419.25 |
-18.25 |
30,220 |
110,612 |
+3,421 |
Hover/Click |
|
Apr21 |
201221 |
437.00 |
437.00 |
413.75 |
420.75 |
-17.75 |
10,936 |
49,187 |
+907 |
Hover/Click |
|
May21 |
201221 |
437.50 |
437.50 |
414.75 |
421.75 |
-17.50 |
4,636 |
39,963 |
+315 |
Hover/Click |
|
Jun21 |
201221 |
438.25 |
438.25 |
416.25 |
423.00 |
-17.00 |
15,424 |
67,553 |
+2,105 |
Hover/Click |
|
Jul21 |
201221 |
438.00 |
438.00 |
418.00 |
424.75 |
-16.50 |
2,381 |
28,464 |
-119 |
Hover/Click |
|
Aug21 |
201221 |
436.25 |
436.25 |
420.50 |
426.50 |
-16.50 |
1,758 |
22,019 |
+198 |
Hover/Click |
|
Sep21 |
201221 |
437.50 |
438.00 |
422.00 |
427.75 |
-16.50 |
3,149 |
29,389 |
+79 |
Hover/Click |
|
Oct21 |
201221 |
439.25 |
439.25 |
424.00 |
429.50 |
-16.25 |
2,169 |
37,567 |
+625 |
Hover/Click |
| Total Volume and Open Interest |
194,632 |
935,928 |
+9,669 |
|
| Ethanol(CBOT) |
|
Jan21 |
201221 |
1.325 |
1.325 |
1.325 |
1.325 |
+0.005 |
0 |
32 |
+0 |
|
|
Feb21 |
201221 |
1.335 |
1.340 |
1.335 |
1.335 |
+0.005 |
|
|
|
|
|
Mar21 |
201221 |
1.348 |
1.350 |
1.348 |
1.348 |
+0.005 |
|
|
|
|
|
Apr21 |
201221 |
1.450 |
1.450 |
1.450 |
1.450 |
unch |
0 |
70 |
+0 |
|
|
May21 |
201221 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
0 |
32 |
+0 |
|
|
Jun21 |
201221 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
|
|
|
|
|
Jul21 |
201221 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
|
|
|
|
|
Aug21 |
201221 |
1.460 |
1.460 |
1.460 |
1.460 |
unch |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
0 |
139 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
201221 |
49.23 |
49.23 |
46.26 |
47.97 |
-1.27 |
32,778 |
50,048 |
-366 |
Hover/Click |
|
Mar21 |
201221 |
49.18 |
49.23 |
46.41 |
48.09 |
-1.25 |
27,741 |
52,834 |
+2,794 |
Hover/Click |
|
Apr21 |
201221 |
49.11 |
49.11 |
46.49 |
48.17 |
-1.23 |
14,545 |
16,231 |
+666 |
Hover/Click |
|
May21 |
201221 |
48.52 |
48.52 |
46.56 |
48.20 |
-1.20 |
7,298 |
12,258 |
+214 |
Hover/Click |
|
Jun21 |
201221 |
48.50 |
48.50 |
46.65 |
48.16 |
-1.17 |
8,952 |
55,612 |
+164 |
Hover/Click |
|
Jul21 |
201221 |
46.58 |
48.08 |
46.58 |
48.08 |
-1.13 |
1,269 |
11,191 |
+207 |
Hover/Click |
|
Aug21 |
201221 |
47.41 |
47.95 |
47.01 |
47.95 |
-1.10 |
593 |
8,221 |
+64 |
Hover/Click |
|
Sep21 |
201221 |
46.45 |
47.81 |
46.45 |
47.81 |
-1.08 |
1,217 |
11,680 |
-216 |
Hover/Click |
|
Oct21 |
201221 |
46.96 |
47.66 |
46.96 |
47.66 |
-1.05 |
413 |
8,480 |
-29 |
Hover/Click |
|
Nov21 |
201221 |
47.51 |
47.51 |
47.51 |
47.51 |
-1.03 |
131 |
7,719 |
+3 |
Hover/Click |
|
Dec21 |
201221 |
47.46 |
47.46 |
45.97 |
47.37 |
-1.00 |
6,712 |
81,234 |
-525 |
Hover/Click |
|
Jan22 |
201221 |
46.60 |
47.20 |
46.56 |
47.20 |
-0.98 |
26 |
4,858 |
+12 |
Hover/Click |
|
Feb22 |
201221 |
47.05 |
47.05 |
47.05 |
47.05 |
-0.96 |
12 |
2,447 |
+0 |
Hover/Click |
|
Mar22 |
201221 |
46.91 |
46.91 |
46.91 |
46.91 |
-0.92 |
102 |
8,712 |
+74 |
Hover/Click |
|
Apr22 |
201221 |
46.79 |
46.79 |
46.79 |
46.79 |
-0.89 |
3 |
2,999 |
-3 |
Hover/Click |
|
May22 |
201221 |
46.69 |
46.69 |
46.69 |
46.69 |
-0.87 |
3 |
3,208 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
119,489 |
470,490 |
-1,356 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
90.045 |
90.950 |
89.925 |
89.950 |
-0.003 |
29,477 |
36,566 |
+1,713 |
Hover/Click |
|
Jun21 |
201221 |
90.000 |
90.910 |
89.915 |
89.915 |
-0.005 |
229 |
499 |
+106 |
Hover/Click |
|
Sep21 |
201221 |
90.225 |
90.500 |
89.900 |
89.900 |
-0.005 |
2 |
10 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
29,708 |
37,075 |
+1,821 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
76.10 |
76.15 |
74.71 |
76.05 |
-0.18 |
77,009 |
132,256 |
+5,452 |
Hover/Click |
|
Jun21 |
201221 |
76.09 |
76.09 |
74.75 |
76.09 |
-0.18 |
33 |
128 |
+5 |
Hover/Click |
|
Sep21 |
201221 |
76.12 |
76.12 |
74.86 |
76.12 |
-0.18 |
0 |
261 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,155 |
133,663 |
+5,449 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
134.48 |
135.17 |
132.00 |
134.75 |
-0.42 |
105,767 |
147,100 |
+1,933 |
Hover/Click |
|
Jun21 |
201221 |
134.36 |
135.22 |
132.07 |
134.81 |
-0.42 |
266 |
356 |
+73 |
Hover/Click |
|
Sep21 |
201221 |
134.88 |
134.88 |
132.25 |
134.88 |
-0.40 |
34 |
240 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
107,130 |
149,484 |
+2,162 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
78.22 |
78.25 |
77.21 |
78.02 |
-0.22 |
57,801 |
151,485 |
+1,123 |
Hover/Click |
|
Jun21 |
201221 |
78.10 |
78.10 |
77.23 |
78.03 |
-0.21 |
27 |
2,746 |
+2 |
Hover/Click |
|
Sep21 |
201221 |
77.80 |
78.06 |
77.29 |
78.02 |
-0.22 |
14 |
575 |
+13 |
Hover/Click |
|
Dec21 |
201221 |
77.86 |
78.07 |
77.32 |
78.03 |
-0.22 |
0 |
469 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,354 |
157,449 |
+1,076 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
96.89 |
97.00 |
96.38 |
96.93 |
-0.02 |
115,395 |
202,830 |
+7,831 |
Hover/Click |
|
Jun21 |
201221 |
96.99 |
97.10 |
96.51 |
97.04 |
-0.01 |
24 |
158 |
-11 |
Hover/Click |
|
Sep21 |
201221 |
97.15 |
97.15 |
96.66 |
97.15 |
-0.02 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
115,611 |
204,819 |
+7,820 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
113.42 |
113.44 |
112.45 |
113.40 |
-0.10 |
21,424 |
52,072 |
+2,849 |
Hover/Click |
|
Jun21 |
201221 |
113.71 |
113.71 |
112.78 |
113.71 |
-0.09 |
5 |
80 |
+0 |
Hover/Click |
|
Sep21 |
201221 |
114.01 |
114.01 |
113.18 |
114.01 |
-0.10 |
4 |
85 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
21,433 |
52,238 |
+2,846 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
122.56 |
122.85 |
121.58 |
122.80 |
+0.08 |
192,614 |
654,942 |
+814 |
Hover/Click |
|
Jun21 |
201221 |
122.77 |
123.08 |
121.84 |
123.04 |
+0.07 |
393 |
1,476 |
+56 |
Hover/Click |
|
Sep21 |
201221 |
122.58 |
123.29 |
122.11 |
123.29 |
+0.08 |
12 |
1,250 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
195,311 |
663,002 |
+1,082 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jan21 |
201221 |
492.25 |
501.00 |
483.25 |
501.00 |
+1.38 |
5 |
98 |
-2 |
|
|
Feb21 |
201221 |
499.50 |
499.50 |
481.63 |
499.50 |
+1.50 |
4 |
8 |
+0 |
|
| Total Volume and Open Interest |
45,003 |
143,195 |
+3,843 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan21 |
201221 |
196.75 |
196.75 |
190.65 |
195.55 |
-1.20 |
4,626 |
35,754 |
+816 |
|
|
Feb21 |
201221 |
196.05 |
196.05 |
190.65 |
195.40 |
-1.25 |
66 |
672 |
+5 |
|
|
Mar21 |
201221 |
194.55 |
195.25 |
190.00 |
195.25 |
-1.25 |
12 |
2,424 |
+4 |
Hover/Click |
|
Apr21 |
201221 |
195.00 |
195.00 |
192.25 |
195.00 |
-1.15 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
4,704 |
38,864 |
+825 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201221 |
171~200 |
172~210 |
171~160 |
171~160 |
+0~100 |
4,439 |
15,262 |
-3,920 |
Hover/Click |
|
Mar21 |
201221 |
172~090 |
173~240 |
172~050 |
172~120 |
+0~080 |
375,432 |
1,138,132 |
-2,271 |
Hover/Click |
|
Jun21 |
201221 |
171~180 |
171~180 |
171~010 |
171~010 |
+0~080 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
379,871 |
1,153,404 |
-6,191 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201221 |
138~210 |
138~225 |
138~105 |
138~130 |
+0~065 |
1,971 |
44,732 |
-1,403 |
Hover/Click |
|
Mar21 |
201221 |
137~240 |
138~080 |
137~230 |
137~245 |
+0~005 |
1,275,693 |
3,131,986 |
-4,563 |
Hover/Click |
|
Jun21 |
201221 |
137~010 |
137~045 |
137~000 |
137~005 |
-0~010 |
1 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,277,665 |
3,176,726 |
-5,965 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201221 |
125~256 |
125~276 |
125~214 |
125~216 |
-0~004 |
1,035 |
59,384 |
-412 |
Hover/Click |
|
Mar21 |
201221 |
125~312 |
126~060 |
125~304 |
125~312 |
-0~002 |
739,903 |
3,137,651 |
+1,963 |
Hover/Click |
|
Jun21 |
201221 |
125~296 |
125~296 |
125~296 |
125~296 |
-0~002 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
740,938 |
3,197,036 |
+1,551 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201221 |
110~150 |
110~152 |
110~147 |
110~150 |
unch |
373 |
24,074 |
-208 |
Hover/Click |
|
Mar21 |
201221 |
110~150 |
110~160 |
110~147 |
110~150 |
unch |
200,965 |
1,862,460 |
-27,289 |
Hover/Click |
|
Jun21 |
201221 |
110~150 |
110~150 |
110~150 |
110~150 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
201,338 |
1,886,534 |
-27,497 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
99.830 |
99.830 |
99.820 |
99.825 |
-0.005 |
79,982 |
1,101,129 |
-20,409 |
|
|
Jun21 |
201221 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
33,950 |
943,198 |
+4,361 |
|
|
Sep21 |
201221 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
51,459 |
794,514 |
+2,338 |
|
|
Dec21 |
201221 |
99.775 |
99.790 |
99.775 |
99.785 |
unch |
73,966 |
721,060 |
-291 |
|
|
Mar22 |
201221 |
99.800 |
99.815 |
99.795 |
99.800 |
-0.005 |
123,764 |
651,542 |
+5,890 |
|
|
Jun22 |
201221 |
99.790 |
99.810 |
99.785 |
99.790 |
-0.005 |
94,034 |
607,781 |
+2,084 |
|
|
Sep22 |
201221 |
99.775 |
99.795 |
99.770 |
99.775 |
unch |
85,832 |
444,370 |
-912 |
|
|
Dec22 |
201221 |
99.720 |
99.745 |
99.715 |
99.720 |
unch |
66,957 |
405,658 |
-29,928 |
|
|
Mar23 |
201221 |
99.725 |
99.750 |
99.720 |
99.720 |
unch |
76,666 |
655,675 |
+12,341 |
|
|
Jun23 |
201221 |
99.680 |
99.715 |
99.675 |
99.675 |
unch |
99,217 |
392,619 |
+1,301 |
|
|
Sep23 |
201221 |
99.535 |
99.575 |
99.530 |
99.535 |
+0.005 |
75,071 |
425,571 |
+8,568 |
|
|
Dec23 |
201221 |
99.480 |
99.525 |
99.470 |
99.475 |
unch |
64,333 |
345,235 |
+546 |
|
|
Mar24 |
201221 |
99.420 |
99.470 |
99.415 |
99.415 |
-0.005 |
40,817 |
274,886 |
+3,384 |
|
|
Jun24 |
201221 |
99.355 |
99.410 |
99.345 |
99.350 |
-0.005 |
34,018 |
210,945 |
-1,799 |
|
|
Sep24 |
201221 |
99.295 |
99.345 |
99.275 |
99.275 |
-0.005 |
31,635 |
170,811 |
-2,359 |
|
|
Dec24 |
201221 |
99.220 |
99.275 |
99.200 |
99.200 |
-0.005 |
20,583 |
197,086 |
+510 |
|
|
Mar25 |
201221 |
99.150 |
99.210 |
99.130 |
99.135 |
-0.005 |
17,282 |
141,989 |
+271 |
|
|
Jun25 |
201221 |
99.075 |
99.145 |
99.060 |
99.065 |
unch |
15,573 |
111,455 |
-241 |
|
| Total Volume and Open Interest |
1,157,450 |
9,024,781 |
-14,955 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201221 |
213~31 |
216~05 |
213~31 |
213~31 |
+0~30 |
1,870 |
6,470 |
-1,963 |
|
|
Mar21 |
201221 |
211~19 |
214~13 |
211~12 |
211~28 |
+0~22 |
150,679 |
1,019,659 |
-686 |
|
|
Jun21 |
201221 |
210~16 |
210~16 |
210~16 |
210~16 |
+0~22 |
|
|
|
|
| Total Volume and Open Interest |
152,549 |
1,026,129 |
-2,649 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201221 |
156~270 |
157~115 |
156~175 |
156~175 |
+0~025 |
253 |
834 |
+0 |
|
|
Mar21 |
201221 |
155~245 |
156~235 |
155~235 |
155~270 |
+0~030 |
232,783 |
999,647 |
+2,023 |
|
|
Jun21 |
201221 |
155~270 |
155~270 |
155~270 |
155~270 |
+0~030 |
|
|
|
|
| Total Volume and Open Interest |
233,036 |
1,000,481 |
+2,023 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec20 |
201221 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
7,333 |
120,081 |
+2,985 |
|
|
Jan21 |
201221 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
18,781 |
155,320 |
+2,319 |
|
|
Feb21 |
201221 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
17,197 |
146,363 |
+5,115 |
|
|
Mar21 |
201221 |
99.925 |
99.925 |
99.920 |
99.920 |
-0.005 |
2,954 |
80,294 |
+307 |
|
|
Apr21 |
201221 |
99.925 |
99.930 |
99.925 |
99.925 |
-0.005 |
5,980 |
102,032 |
+1,763 |
|
|
May21 |
201221 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
10,269 |
72,547 |
+2,386 |
|
| Total Volume and Open Interest |
70,631 |
1,093,277 |
+14,405 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
201221 |
152.05 |
152.16 |
152.01 |
152.15 |
+0.06 |
614 |
14,239 |
-52 |
Hover/Click |
|
Jun21 |
201221 |
152.15 |
152.15 |
152.15 |
152.15 |
+0.06 |
|
|
|
Hover/Click |
|
Sep21 |
201221 |
152.15 |
152.15 |
152.15 |
152.15 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
614 |
14,239 |
-52 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
201221 |
225.54 |
228.12 |
225.18 |
226.02 |
+0.90 |
51,515 |
239,158 |
-3,784 |
|
|
Jun21 |
201221 |
224.52 |
224.52 |
224.52 |
224.52 |
+0.90 |
|
|
|
|
|
Sep21 |
201221 |
222.98 |
222.98 |
222.98 |
222.98 |
+0.92 |
|
|
|
|
| Total Volume and Open Interest |
51,515 |
239,158 |
-3,784 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201221 |
177.83 |
178.44 |
177.61 |
177.86 |
+0.20 |
520,025 |
1,285,344 |
-61,978 |
Hover/Click |
|
Jun21 |
201221 |
175.29 |
175.31 |
174.80 |
174.97 |
+0.21 |
1 |
12 |
+0 |
Hover/Click |
|
Sep21 |
201221 |
177.35 |
177.35 |
177.35 |
177.35 |
+0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
520,026 |
1,285,356 |
-61,978 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201221 |
135.28 |
135.44 |
135.23 |
135.30 |
+0.07 |
268,017 |
1,057,011 |
-38,336 |
Hover/Click |
|
Jun21 |
201221 |
135.70 |
135.70 |
135.70 |
135.70 |
-0.12 |
|
|
|
Hover/Click |
|
Sep21 |
201221 |
138.55 |
138.55 |
138.55 |
138.55 |
+0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
268,017 |
1,057,011 |
-38,336 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
201221 |
112.31 |
112.35 |
112.31 |
112.33 |
+0.03 |
225,284 |
1,275,589 |
-81,737 |
|
|
Jun21 |
201221 |
112.23 |
112.23 |
112.23 |
112.23 |
+0.07 |
0 |
1 |
+0 |
|
|
Sep21 |
201221 |
112.91 |
112.91 |
112.91 |
112.91 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
225,284 |
1,275,590 |
-81,737 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
|
Mar21 |
201221 |
100.545 |
100.545 |
100.545 |
100.545 |
unch |
0 |
991 |
+0 |
|
|
Jun21 |
201221 |
100.550 |
100.550 |
100.545 |
100.545 |
unch |
0 |
293 |
+0 |
|
| Total Volume and Open Interest |
20 |
2,989 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201221 |
136~20 |
136~20 |
136~11 |
136~11 |
+0~14 |
203 |
5,803 |
-102 |
Hover/Click |
|
Mar21 |
201221 |
135~19 |
135~28 |
135~10 |
135~13 |
+0~14 |
173,588 |
450,774 |
-1,427 |
Hover/Click |
| Total Volume and Open Interest |
173,791 |
456,637 |
-1,529 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
99.99 |
100.00 |
99.99 |
100.00 |
+0.01 |
61,077 |
650,367 |
-8,208 |
|
|
Jun21 |
201221 |
100.01 |
100.04 |
100.01 |
100.03 |
+0.03 |
100,208 |
763,898 |
-27,967 |
|
|
Sep21 |
201221 |
100.04 |
100.06 |
100.04 |
100.05 |
+0.03 |
90,182 |
558,592 |
+11,982 |
|
|
Dec21 |
201221 |
100.04 |
100.06 |
100.04 |
100.06 |
+0.04 |
162,477 |
473,534 |
-49,534 |
|
|
Mar22 |
201221 |
99.99 |
100.00 |
99.98 |
100.00 |
+0.04 |
95,912 |
619,138 |
+18,641 |
|
|
Jun22 |
201221 |
99.97 |
99.99 |
99.97 |
99.99 |
+0.04 |
34,472 |
285,447 |
+6,183 |
|
| Total Volume and Open Interest |
740,229 |
4,378,805 |
-56,795 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
100.540 |
100.550 |
100.540 |
100.540 |
unch |
52,121 |
351,175 |
+7,254 |
|
|
Jun21 |
201221 |
100.545 |
100.555 |
100.540 |
100.545 |
unch |
40,996 |
377,569 |
+2,273 |
|
|
Sep21 |
201221 |
100.550 |
100.555 |
100.540 |
100.545 |
unch |
39,568 |
327,981 |
-3,694 |
|
| Total Volume and Open Interest |
641,114 |
3,100,319 |
-4,885 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
2,824 |
137,950 |
+148 |
|
|
Jun21 |
201221 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
16,869 |
144,297 |
+8,032 |
|
|
Sep21 |
201221 |
99.94 |
99.95 |
99.94 |
99.95 |
unch |
9,155 |
131,224 |
+2,147 |
|
|
Dec21 |
201221 |
99.91 |
99.91 |
99.90 |
99.91 |
unch |
14,518 |
115,043 |
+4,935 |
|
|
Mar22 |
201221 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
15,787 |
124,615 |
+3,682 |
|
|
Jun22 |
201221 |
99.84 |
99.86 |
99.84 |
99.86 |
+0.01 |
6,051 |
51,880 |
+1,405 |
|
|
Sep22 |
201221 |
99.80 |
99.82 |
99.80 |
99.82 |
+0.01 |
4,467 |
52,976 |
+1,652 |
|
|
Dec22 |
201221 |
99.75 |
99.77 |
99.75 |
99.77 |
+0.01 |
3,760 |
21,190 |
+1,561 |
|
|
Mar23 |
201221 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
53 |
321 |
+0 |
|
|
Jun23 |
201221 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
155 |
500 |
+0 |
|
| Total Volume and Open Interest |
73,689 |
780,598 |
+23,512 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
98.96 |
98.99 |
98.93 |
98.99 |
+0.03 |
144,522 |
1,414,657 |
-2,061 |
|
|
Jun21 |
201221 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
144,522 |
1,414,657 |
-2,061 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
99.79 |
99.81 |
99.78 |
99.80 |
+0.01 |
155,820 |
822,196 |
+16,448 |
|
|
Jun21 |
201221 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
155,820 |
822,196 |
+16,448 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201221 |
1884.8 |
1908.0 |
1869.1 |
1879.2 |
-6.5 |
414 |
1,891 |
-2,847 |
Hover/Click |
|
Feb21 |
201221 |
1892.9 |
1912.0 |
1859.0 |
1882.8 |
-6.1 |
219,866 |
416,998 |
+8,720 |
Hover/Click |
|
Apr21 |
201221 |
1896.8 |
1915.4 |
1863.3 |
1887.0 |
-6.0 |
5,681 |
79,716 |
+1,540 |
Hover/Click |
|
Jun21 |
201221 |
1896.6 |
1918.1 |
1867.1 |
1889.7 |
-5.9 |
2,406 |
33,810 |
+518 |
Hover/Click |
|
Aug21 |
201221 |
1916.4 |
1920.9 |
1871.4 |
1892.2 |
-6.0 |
350 |
12,013 |
+0 |
Hover/Click |
|
Oct21 |
201221 |
1894.2 |
1894.2 |
1894.2 |
1894.2 |
-5.9 |
22 |
4,946 |
+18 |
Hover/Click |
|
Dec21 |
201221 |
1913.5 |
1924.0 |
1881.0 |
1896.3 |
-5.7 |
231 |
9,694 |
+47 |
Hover/Click |
|
Feb22 |
201221 |
1906.7 |
1906.7 |
1898.3 |
1898.3 |
-5.6 |
184 |
593 |
+58 |
Hover/Click |
|
Apr22 |
201221 |
1889.7 |
1901.0 |
1889.6 |
1901.0 |
-5.8 |
0 |
12 |
+0 |
Hover/Click |
|
Jun22 |
201221 |
1920.0 |
1920.0 |
1904.3 |
1904.5 |
-5.8 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201221 |
1906.0 |
1906.0 |
1906.0 |
1906.0 |
-5.8 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
201221 |
1909.7 |
1909.7 |
1909.7 |
1909.7 |
-5.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
230,476 |
562,093 |
+8,165 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201221 |
2600.5 |
2699.0 |
2541.0 |
2627.8 |
+32.9 |
201 |
497 |
-90 |
Hover/Click |
|
Mar21 |
201221 |
2611.0 |
2763.5 |
2512.0 |
2637.9 |
+34.6 |
97,945 |
144,817 |
+6,232 |
Hover/Click |
|
May21 |
201221 |
2619.5 |
2760.0 |
2518.5 |
2643.1 |
+34.8 |
1,550 |
14,088 |
+327 |
Hover/Click |
|
Jul21 |
201221 |
2627.0 |
2765.0 |
2526.0 |
2647.8 |
+34.9 |
543 |
4,851 |
-17 |
Hover/Click |
|
Sep21 |
201221 |
2626.5 |
2767.5 |
2536.5 |
2651.9 |
+35.0 |
85 |
2,088 |
+26 |
Hover/Click |
|
Dec21 |
201221 |
2633.5 |
2762.5 |
2556.0 |
2658.2 |
+34.9 |
86 |
1,891 |
+51 |
Hover/Click |
|
Mar22 |
201221 |
2667.0 |
2667.0 |
2667.0 |
2667.0 |
+34.9 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,069 |
169,980 |
+6,547 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201221 |
1046.4 |
1060.7 |
926.4 |
1016.1 |
-27.0 |
16,967 |
32,505 |
-3,384 |
Hover/Click |
|
Apr21 |
201221 |
1052.2 |
1066.5 |
932.3 |
1021.7 |
-27.3 |
6,370 |
33,367 |
+2,852 |
Hover/Click |
|
Jul21 |
201221 |
1047.3 |
1066.6 |
936.0 |
1024.1 |
-27.2 |
43 |
321 |
+6 |
Hover/Click |
|
Oct21 |
201221 |
1033.0 |
1033.0 |
990.9 |
1027.9 |
-27.1 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,392 |
66,264 |
-520 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201221 |
2375.00 |
2390.00 |
2294.50 |
2304.40 |
-56.50 |
5 |
5 |
+0 |
Hover/Click |
|
Mar21 |
201221 |
2363.00 |
2404.50 |
2297.00 |
2316.40 |
-55.60 |
1,206 |
8,947 |
-124 |
Hover/Click |
|
Jun21 |
201221 |
2322.30 |
2322.30 |
2322.30 |
2322.30 |
-55.50 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,211 |
9,085 |
-124 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201221 |
359.70 |
359.70 |
355.55 |
357.30 |
-5.55 |
497 |
2,012 |
-192 |
Hover/Click |
|
Mar21 |
201221 |
364.05 |
364.45 |
354.65 |
357.75 |
-5.50 |
55,710 |
164,048 |
+1,707 |
Hover/Click |
|
May21 |
201221 |
364.90 |
364.90 |
355.45 |
358.40 |
-5.30 |
2,535 |
34,483 |
+121 |
Hover/Click |
|
Jul21 |
201221 |
364.80 |
364.80 |
355.70 |
358.80 |
-5.15 |
1,315 |
21,612 |
+210 |
Hover/Click |
|
Sep21 |
201221 |
361.30 |
363.20 |
356.60 |
358.85 |
-5.05 |
802 |
11,487 |
+219 |
Hover/Click |
| Total Volume and Open Interest |
61,490 |
248,915 |
+2,168 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201221 |
30300 |
30333 |
29318 |
30113 |
unch |
117,925 |
79,652 |
+3,437 |
Hover/Click |
|
Jun21 |
201221 |
30164 |
30184 |
29198 |
29990 |
+4 |
3 |
33 |
+3 |
Hover/Click |
|
Sep21 |
201221 |
30000 |
30054 |
29196 |
29924 |
+13 |
0 |
3 |
+0 |
Hover/Click |
|
Dec21 |
201221 |
29824 |
29824 |
29165 |
29824 |
+14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
137,407 |
106,448 |
-2,151 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
3637.25 |
3719.25 |
3596.75 |
3685.75 |
-20.50 |
75 |
215 |
+55 |
|
|
Jun21 |
201221 |
3675.50 |
3675.50 |
3675.50 |
3675.50 |
-20.00 |
|
|
|
|
|
Sep21 |
201221 |
3663.50 |
3663.50 |
3663.50 |
3663.50 |
-19.75 |
|
|
|
|
|
Dec21 |
201221 |
3652.75 |
3652.75 |
3652.75 |
3652.75 |
-21.25 |
|
|
|
|
| Total Volume and Open Interest |
75 |
289 |
-39,017 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
3718.25 |
3724.00 |
3596.00 |
3685.75 |
-20.50 |
1,227,753 |
2,512,151 |
+44,788 |
Hover/Click |
|
Jun21 |
201221 |
3710.00 |
3712.75 |
3586.50 |
3675.50 |
-20.00 |
544 |
3,643 |
+204 |
Hover/Click |
|
Sep21 |
201221 |
3685.00 |
3700.25 |
3576.75 |
3663.50 |
-19.75 |
0 |
32 |
+0 |
Hover/Click |
|
Dec21 |
201221 |
3652.75 |
3652.75 |
3596.25 |
3652.75 |
-21.25 |
31 |
38 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,521,244 |
3,039,829 |
-29,440 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
12760.00 |
12782.50 |
12461.00 |
12683.50 |
-29.00 |
388,925 |
207,995 |
+12,299 |
Hover/Click |
|
Jun21 |
201221 |
12758.00 |
12763.25 |
12448.00 |
12668.75 |
-30.75 |
41 |
973 |
-4 |
Hover/Click |
|
Sep21 |
201221 |
12670.50 |
12741.00 |
12452.00 |
12657.00 |
-31.25 |
3 |
3 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
473,441 |
270,641 |
-4,034 |
|
| 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 |
201221 |
2298.80 |
2307.50 |
2192.40 |
2277.10 |
-6.10 |
17,017 |
53,361 |
+1,443 |
Hover/Click |
|
Jun21 |
201221 |
2290.30 |
2290.30 |
2210.50 |
2290.30 |
-5.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,212 |
59,440 |
+843 |
|
| Volatility Index(CBOE) |
|
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
|
Jan21 |
201221 |
24.20 |
27.82 |
23.95 |
26.33 |
+2.15 |
39,606 |
179,516 |
-7,424 |
|
|
Feb21 |
201221 |
25.50 |
28.40 |
25.45 |
27.13 |
+1.40 |
23,291 |
55,110 |
+4,954 |
|
|
Mar21 |
201221 |
25.78 |
28.05 |
25.78 |
26.83 |
+0.80 |
7,273 |
21,132 |
+1,003 |
|
| Total Volume and Open Interest |
75,928 |
281,028 |
-1,658 |
|
| S & P 600(CME) |
|
Dec20 |
201218 |
1120.30 |
1120.30 |
1120.30 |
1120.30 |
+3.50 |
|
|
|
|
|
Mar21 |
201221 |
1104.60 |
1104.60 |
1104.60 |
1104.60 |
-3.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201221 |
1990.00 |
1992.20 |
1878.10 |
1966.10 |
+0.50 |
172,855 |
516,140 |
+14,014 |
Hover/Click |
|
Jun21 |
201221 |
1968.40 |
1982.60 |
1877.00 |
1960.80 |
-0.20 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
201221 |
1956.60 |
1956.60 |
1956.60 |
1956.60 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
228,020 |
629,950 |
-2,589 |
|
| Nikkei 225(CME) |
|
Mar21 |
201221 |
26895 |
27000 |
26195 |
26545 |
-195 |
2,283 |
15,213 |
+81 |
|
|
Jun21 |
201221 |
26485 |
26830 |
26065 |
26410 |
-175 |
4 |
23 |
+1 |
|
| Total Volume and Open Interest |
2,287 |
15,236 |
+82 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
201221 |
26740 |
26835 |
26465 |
26650 |
-130 |
32,941 |
88,083 |
+2,094 |
|
|
Jun21 |
201221 |
26390 |
26500 |
26365 |
26500 |
-125 |
0 |
6,801 |
+0 |
|
|
Sep21 |
201221 |
26470 |
26470 |
26470 |
26470 |
-130 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
32,941 |
119,100 |
+2,094 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
201221 |
26720 |
26840 |
26460 |
26650 |
-90 |
325,236 |
223,832 |
+5,885 |
|
|
Jun21 |
201221 |
26540 |
26650 |
26280 |
26460 |
-130 |
2,845 |
2,854 |
+239 |
|
|
Sep21 |
201221 |
26500 |
26580 |
26235 |
26400 |
-130 |
44 |
746 |
-2 |
|
| Total Volume and Open Interest |
284,237 |
287,913 |
+5,917 |
|
| Nikkei 225(JPX) |
|
Mar21 |
201221 |
26720 |
26840 |
26460 |
26650 |
-90 |
23,012 |
214,883 |
+1,095 |
|
|
Jun21 |
201221 |
26530 |
26650 |
26280 |
26460 |
-80 |
71 |
20,957 |
+23 |
|
|
Sep21 |
201221 |
26400 |
26400 |
26400 |
26400 |
-100 |
0 |
354 |
+0 |
|
| Total Volume and Open Interest |
23,085 |
306,407 |
+1,418 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
201221 |
26865 |
26965 |
26160 |
26515 |
-190 |
15,445 |
43,829 |
+578 |
|
|
Jun21 |
201221 |
26545 |
26770 |
25985 |
26335 |
-180 |
26 |
38 |
+15 |
|
|
Sep21 |
201221 |
26290 |
26290 |
26290 |
26290 |
-160 |
|
|
|
|
| Total Volume and Open Interest |
15,471 |
43,867 |
+593 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
|
Mar21 |
201221 |
26520 |
26520 |
26520 |
26520 |
-190 |
|
|
|
|
|
Jun21 |
201221 |
26340 |
26340 |
26340 |
26340 |
-180 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan21 |
201221 |
5426.5 |
5435.0 |
5288.5 |
5379.0 |
-133.0 |
50,206 |
240,997 |
+13,452 |
|
|
Feb21 |
201221 |
5323.5 |
5374.0 |
5323.0 |
5374.0 |
-133.5 |
|
|
|
|
|
Mar21 |
201221 |
5427.0 |
5427.0 |
5286.0 |
5369.5 |
-133.0 |
363 |
8,322 |
-335 |
|
|
Jun21 |
201221 |
5282.5 |
5282.5 |
5282.5 |
5282.5 |
-132.0 |
0 |
17 |
+0 |
|
|
Sep21 |
201221 |
5265.0 |
5265.0 |
5265.0 |
5265.0 |
-130.0 |
|
|
|
|
|
Dec21 |
201221 |
5239.5 |
5239.5 |
5239.5 |
5239.5 |
-133.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
114,393 |
473,607 |
-60,004 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec20 |
201221 |
26507 |
26567 |
26263 |
26345 |
-154 |
95,590 |
112,617 |
-63 |
|
|
Jan21 |
201221 |
26578 |
26585 |
26285 |
26365 |
-155 |
2,559 |
8,983 |
+1,777 |
|
| Total Volume and Open Interest |
98,604 |
131,087 |
+2,009 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201221 |
13590.0 |
13600.0 |
13031.0 |
13239.0 |
-389.0 |
44,837 |
63,340 |
+10,186 |
|
|
Jun21 |
201221 |
13240.0 |
13244.0 |
12666.0 |
13244.0 |
-390.0 |
12 |
131 |
-4 |
|
|
Sep21 |
201221 |
13226.0 |
13226.0 |
13226.0 |
13226.0 |
|
|
|
|
|
| Mini-DAX(EUREX) |
|
Dec20 |
201218 |
13675.0 |
13766.0 |
13625.0 |
13719.0 |
+31.0 |
40,611 |
11,301 |
-5,190 |
|
|
Mar21 |
201221 |
13607.0 |
13618.0 |
13032.0 |
13239.0 |
-389.0 |
5,161 |
9,129 |
+1,288 |
|
|
Jun21 |
201221 |
13350.0 |
13350.0 |
13110.0 |
13244.0 |
-390.0 |
42 |
87 |
+13 |
|
| Total Volume and Open Interest |
42,793 |
18,709 |
-507 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201218 |
3559 |
3588 |
3545 |
3573 |
+10 |
1,495,484 |
1,985,811 |
-1,020,116 |
|
|
Mar21 |
201221 |
3514 |
3517 |
3379 |
3431 |
-96 |
752,103 |
2,804,834 |
+141,626 |
|
|
Jun21 |
201221 |
3450 |
3450 |
3335 |
3381 |
-94 |
4,114 |
58,336 |
-2,732 |
|
| Total Volume and Open Interest |
1,494,028 |
4,143,897 |
-594,721 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201218 |
10524 |
10549 |
10520 |
10549 |
-7 |
81,883 |
79,726 |
-41,450 |
|
|
Mar21 |
201221 |
10318 |
10365 |
10125 |
10183 |
-234 |
33,096 |
152,264 |
+9,049 |
|
|
Jun21 |
201221 |
10200 |
10200 |
10023 |
10023 |
-236 |
394 |
3,268 |
+253 |
|
| Total Volume and Open Interest |
83,970 |
217,565 |
-8,391 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
201221 |
6430.00 |
6431.50 |
6265.00 |
6371.00 |
-102.50 |
98,721 |
733,284 |
+19,848 |
|
|
Jun21 |
201221 |
6400.00 |
6400.00 |
6267.00 |
6319.50 |
-103.00 |
8 |
93 |
+8 |
|
|
Sep21 |
201221 |
6264.50 |
6264.50 |
6264.50 |
6264.50 |
-103.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
204,991 |
803,826 |
+3,326 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
201221 |
6610.0 |
6656.0 |
6562.0 |
6588.0 |
-18.0 |
40,387 |
264,849 |
+5,108 |
|
|
Jun21 |
201221 |
6568.0 |
6568.0 |
6568.0 |
6568.0 |
-18.0 |
0 |
398 |
+0 |
|
|
Sep21 |
201221 |
6497.0 |
6497.0 |
6497.0 |
6497.0 |
-18.0 |
|
|
|
|
| Total Volume and Open Interest |
48,150 |
328,081 |
-15,192 |
|
| FTSE MIB(ISE) |
|
Mar21 |
201221 |
21585.00 |
21585.00 |
20950.00 |
21299.00 |
-545.00 |
13,719 |
61,414 |
+5,878 |
|
|
Jun21 |
201221 |
20915.00 |
21125.00 |
20870.00 |
21049.00 |
-555.00 |
11 |
28 |
+9 |
|
|
Sep21 |
201221 |
20909.00 |
20909.00 |
20909.00 |
20909.00 |
-540.00 |
|
|
|
|
| Total Volume and Open Interest |
35,036 |
91,929 |
-12,750 |
|
| KOSPI 200(KFE) |
|
Mar21 |
201221 |
367.05 |
367.05 |
361.90 |
366.35 |
+0.05 |
269,715 |
226,730 |
+2,320 |
|
|
Jun21 |
201221 |
366.20 |
366.40 |
362.05 |
365.95 |
-0.25 |
85 |
14,443 |
+10 |
|
|
Sep21 |
201221 |
361.15 |
361.15 |
361.15 |
361.15 |
-5.15 |
13 |
6 |
+1 |
|
| Total Volume and Open Interest |
269,830 |
270,555 |
+2,331 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan21 |
201221 |
392.85 |
402.85 |
392.65 |
402.50 |
-5.10 |
22 |
5,923 |
+20 |
|
|
Feb21 |
201221 |
404.55 |
404.55 |
404.55 |
404.55 |
-5.10 |
|
|
|
|
|
Mar21 |
201221 |
405.60 |
405.60 |
405.60 |
405.60 |
-2.45 |
|
|
|
|
| Total Volume and Open Interest |
22 |
5,923 |
+20 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
