|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu December 24, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201224 |
1260.25 |
1274.25 |
1259.75 |
1263.50 |
+4.75 |
102,551 |
102,115 |
-16,767 |
Hover/Click |
|
Mar21 |
201224 |
1261.00 |
1275.00 |
1260.25 |
1264.50 |
+4.50 |
127,913 |
391,121 |
+1,642 |
Hover/Click |
|
May21 |
201224 |
1259.25 |
1272.50 |
1258.75 |
1262.75 |
+4.00 |
26,298 |
138,315 |
-1,308 |
Hover/Click |
|
Jul21 |
201224 |
1252.75 |
1265.25 |
1252.50 |
1257.25 |
+4.50 |
22,800 |
134,499 |
+2,568 |
Hover/Click |
|
Aug21 |
201224 |
1218.00 |
1227.50 |
1218.00 |
1222.00 |
+5.25 |
2,305 |
10,889 |
+438 |
Hover/Click |
|
Sep21 |
201224 |
1134.00 |
1139.50 |
1131.50 |
1132.00 |
-1.50 |
1,429 |
8,507 |
+194 |
Hover/Click |
|
Nov21 |
201224 |
1084.25 |
1090.00 |
1081.00 |
1083.25 |
-1.50 |
13,448 |
105,747 |
+433 |
Hover/Click |
|
Jan22 |
201224 |
1082.75 |
1087.50 |
1079.50 |
1081.75 |
-0.75 |
759 |
10,908 |
+50 |
Hover/Click |
|
Mar22 |
201224 |
1066.25 |
1071.00 |
1063.25 |
1065.75 |
-0.25 |
659 |
30,271 |
+368 |
Hover/Click |
|
May22 |
201224 |
1064.00 |
1065.00 |
1058.25 |
1060.25 |
-0.75 |
178 |
5,525 |
+102 |
Hover/Click |
|
Jul22 |
201224 |
1061.75 |
1064.75 |
1058.00 |
1059.75 |
-1.00 |
100 |
2,767 |
+33 |
Hover/Click |
|
Aug22 |
201224 |
1052.50 |
1052.50 |
1052.50 |
1052.50 |
-1.00 |
0 |
66 |
+0 |
Hover/Click |
|
Sep22 |
201224 |
1034.50 |
1034.50 |
1034.50 |
1034.50 |
-1.00 |
0 |
40 |
+0 |
Hover/Click |
|
Nov22 |
201224 |
998.50 |
1001.00 |
995.00 |
996.25 |
-1.25 |
249 |
4,589 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
298,689 |
945,422 |
-12,185 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201224 |
421.70 |
424.80 |
416.10 |
416.80 |
-4.40 |
34,541 |
38,344 |
-4,517 |
Hover/Click |
|
Mar21 |
201224 |
419.50 |
422.80 |
413.40 |
414.10 |
-4.90 |
50,714 |
181,005 |
+167 |
Hover/Click |
|
May21 |
201224 |
415.20 |
418.50 |
410.20 |
410.80 |
-4.40 |
12,516 |
86,844 |
+667 |
Hover/Click |
|
Jul21 |
201224 |
411.70 |
415.40 |
408.80 |
409.30 |
-3.30 |
9,226 |
51,713 |
+821 |
Hover/Click |
|
Aug21 |
201224 |
399.50 |
402.20 |
397.10 |
397.60 |
-1.90 |
1,732 |
8,506 |
+448 |
Hover/Click |
|
Sep21 |
201224 |
378.40 |
380.40 |
376.00 |
376.20 |
-1.90 |
848 |
9,689 |
+56 |
Hover/Click |
|
Oct21 |
201224 |
358.10 |
359.50 |
356.60 |
356.70 |
-1.60 |
495 |
12,227 |
+78 |
Hover/Click |
|
Dec21 |
201224 |
355.20 |
358.10 |
355.00 |
355.60 |
-0.90 |
2,539 |
35,449 |
+198 |
Hover/Click |
|
Jan22 |
201224 |
354.60 |
355.30 |
352.40 |
352.80 |
-0.90 |
317 |
3,106 |
+101 |
Hover/Click |
|
Mar22 |
201224 |
348.60 |
349.50 |
346.00 |
347.10 |
-0.10 |
292 |
2,392 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
114,119 |
434,333 |
-1,793 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201224 |
41.35 |
42.01 |
41.34 |
41.84 |
+0.49 |
39,848 |
40,375 |
-8,886 |
Hover/Click |
|
Mar21 |
201224 |
40.59 |
41.25 |
40.54 |
41.13 |
+0.52 |
64,292 |
202,328 |
+1,982 |
Hover/Click |
|
May21 |
201224 |
39.78 |
40.47 |
39.76 |
40.42 |
+0.59 |
27,004 |
95,938 |
+1,519 |
Hover/Click |
|
Jul21 |
201224 |
39.32 |
39.98 |
39.24 |
39.95 |
+0.58 |
9,816 |
59,885 |
+382 |
Hover/Click |
|
Aug21 |
201224 |
38.73 |
39.31 |
38.59 |
39.29 |
+0.44 |
1,744 |
13,247 |
+150 |
Hover/Click |
|
Sep21 |
201224 |
38.14 |
38.62 |
37.97 |
38.59 |
+0.32 |
1,485 |
10,113 |
+220 |
Hover/Click |
|
Oct21 |
201224 |
37.59 |
38.08 |
37.51 |
38.00 |
+0.21 |
1,015 |
13,647 |
-16 |
Hover/Click |
|
Dec21 |
201224 |
37.60 |
37.99 |
37.40 |
37.80 |
+0.15 |
5,009 |
43,570 |
-137 |
Hover/Click |
|
Jan22 |
201224 |
37.43 |
37.65 |
37.37 |
37.48 |
+0.03 |
779 |
2,977 |
+230 |
Hover/Click |
|
Mar22 |
201224 |
37.01 |
37.14 |
36.97 |
37.07 |
+0.02 |
747 |
3,018 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
152,305 |
490,802 |
-4,248 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
201224 |
624.3 |
632.0 |
624.3 |
630.9 |
+7.0 |
4,818 |
7,278 |
-2,339 |
Hover/Click |
|
Mar21 |
201224 |
622.7 |
629.5 |
619.6 |
628.4 |
+7.6 |
11,746 |
89,094 |
-284 |
Hover/Click |
|
May21 |
201224 |
610.1 |
617.8 |
609.0 |
616.1 |
+6.0 |
3,831 |
27,825 |
+539 |
Hover/Click |
|
Jul21 |
201224 |
595.3 |
603.2 |
595.3 |
601.6 |
+5.5 |
2,249 |
30,217 |
+850 |
Hover/Click |
|
Nov21 |
201224 |
528.4 |
534.0 |
526.3 |
533.5 |
+4.6 |
2,631 |
45,839 |
+987 |
Hover/Click |
| Total Volume and Open Interest |
25,277 |
201,795 |
-245 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
446.75 |
451.50 |
446.50 |
451.00 |
+3.75 |
140,992 |
848,793 |
+3,668 |
Hover/Click |
|
May21 |
201224 |
447.75 |
452.00 |
447.50 |
451.75 |
+3.50 |
34,063 |
253,287 |
+1,355 |
Hover/Click |
|
Jul21 |
201224 |
447.25 |
450.25 |
447.00 |
450.25 |
+2.50 |
31,280 |
227,566 |
+754 |
Hover/Click |
|
Sep21 |
201224 |
428.50 |
430.00 |
428.00 |
430.00 |
+1.25 |
7,148 |
103,038 |
+1,544 |
Hover/Click |
|
Dec21 |
201224 |
422.75 |
424.50 |
422.50 |
424.50 |
+1.25 |
20,821 |
210,305 |
+1,576 |
Hover/Click |
|
Mar22 |
201224 |
426.50 |
429.00 |
426.50 |
428.75 |
+1.25 |
1,911 |
18,848 |
+289 |
Hover/Click |
|
May22 |
201224 |
429.50 |
430.00 |
428.75 |
429.75 |
+1.25 |
465 |
2,553 |
+134 |
Hover/Click |
|
Jul22 |
201224 |
428.75 |
429.75 |
427.75 |
429.50 |
+1.25 |
183 |
16,909 |
+43 |
Hover/Click |
|
Sep22 |
201224 |
401.25 |
401.25 |
400.00 |
400.25 |
+1.25 |
39 |
2,394 |
+0 |
Hover/Click |
|
Dec22 |
201224 |
396.75 |
398.00 |
396.25 |
397.50 |
+0.75 |
280 |
12,856 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
237,245 |
1,697,882 |
+9,480 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
631.00 |
633.75 |
623.50 |
627.00 |
-2.75 |
55,034 |
184,760 |
+2,121 |
Hover/Click |
|
May21 |
201224 |
629.00 |
631.50 |
623.25 |
625.75 |
-2.00 |
15,662 |
54,388 |
-685 |
Hover/Click |
|
Jul21 |
201224 |
618.00 |
618.75 |
613.00 |
615.75 |
-1.25 |
11,577 |
78,730 |
+750 |
Hover/Click |
|
Sep21 |
201224 |
617.50 |
620.00 |
615.00 |
617.75 |
-0.75 |
2,839 |
26,541 |
+277 |
Hover/Click |
|
Dec21 |
201224 |
625.00 |
626.50 |
621.50 |
624.75 |
-0.25 |
2,106 |
32,580 |
+69 |
Hover/Click |
|
Mar22 |
201224 |
629.00 |
631.75 |
627.25 |
630.25 |
unch |
419 |
7,927 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
87,750 |
388,158 |
+2,537 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
588.00 |
591.50 |
585.00 |
589.00 |
+1.00 |
21,314 |
121,588 |
+717 |
Hover/Click |
|
May21 |
201224 |
590.50 |
594.00 |
588.00 |
592.00 |
+1.00 |
5,958 |
37,878 |
+1,458 |
Hover/Click |
|
Jul21 |
201224 |
592.00 |
595.00 |
589.50 |
593.50 |
+1.00 |
5,444 |
37,000 |
+720 |
Hover/Click |
|
Sep21 |
201224 |
594.25 |
599.25 |
594.00 |
597.50 |
+0.50 |
1,753 |
8,051 |
+149 |
Hover/Click |
|
Dec21 |
201224 |
602.50 |
606.00 |
601.00 |
604.50 |
+0.75 |
471 |
8,753 |
+106 |
Hover/Click |
|
Mar22 |
201224 |
605.75 |
609.75 |
605.25 |
608.00 |
+0.50 |
20 |
780 |
+2 |
Hover/Click |
|
May22 |
201224 |
596.50 |
600.75 |
596.00 |
599.25 |
+0.50 |
17 |
44 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
34,993 |
214,614 |
+3,149 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
578.50 |
585.00 |
578.25 |
582.75 |
+2.75 |
3,828 |
38,090 |
+105 |
Hover/Click |
|
May21 |
201224 |
588.00 |
593.75 |
587.00 |
591.25 |
+2.75 |
1,198 |
11,686 |
+142 |
Hover/Click |
|
Jul21 |
201224 |
594.00 |
600.00 |
593.75 |
598.00 |
+3.25 |
1,209 |
10,565 |
+33 |
Hover/Click |
|
Sep21 |
201224 |
600.00 |
605.00 |
599.25 |
604.00 |
+3.75 |
810 |
7,536 |
+168 |
Hover/Click |
|
Dec21 |
201224 |
607.00 |
612.00 |
607.00 |
612.00 |
+4.00 |
267 |
3,318 |
+38 |
Hover/Click |
|
Mar22 |
201224 |
611.75 |
615.00 |
611.75 |
614.00 |
+2.25 |
84 |
356 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
7,396 |
71,553 |
+528 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
335.75 |
337.50 |
335.00 |
335.50 |
-0.75 |
142 |
4,050 |
+30 |
Hover/Click |
|
May21 |
201224 |
334.75 |
334.75 |
333.00 |
333.50 |
-0.50 |
21 |
451 |
+4 |
Hover/Click |
|
Jul21 |
201224 |
330.25 |
330.25 |
330.25 |
330.25 |
-0.50 |
0 |
83 |
+0 |
Hover/Click |
|
Sep21 |
201224 |
312.75 |
312.75 |
312.75 |
312.75 |
-0.50 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
163 |
4,717 |
+34 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
201224 |
12.38 |
12.39 |
12.26 |
12.28 |
-0.11 |
431 |
2,211 |
-298 |
Hover/Click |
|
Mar21 |
201224 |
12.55 |
12.57 |
12.43 |
12.44 |
-0.11 |
527 |
8,046 |
+268 |
Hover/Click |
|
May21 |
201224 |
12.57 |
12.57 |
12.57 |
12.57 |
-0.11 |
0 |
27 |
+0 |
Hover/Click |
|
Jul21 |
201224 |
12.72 |
12.72 |
12.72 |
12.72 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
958 |
10,320 |
-30 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Dec20 |
201224 |
111.930 |
112.180 |
111.800 |
112.150 |
+0.220 |
878 |
2,396 |
-591 |
Hover/Click |
|
Feb21 |
201224 |
114.750 |
115.135 |
114.480 |
114.980 |
+0.250 |
15,443 |
112,317 |
-666 |
Hover/Click |
|
Apr21 |
201224 |
118.700 |
119.000 |
118.400 |
118.980 |
+0.280 |
7,960 |
76,012 |
+987 |
Hover/Click |
|
Jun21 |
201224 |
114.250 |
114.535 |
113.950 |
114.480 |
+0.180 |
6,011 |
62,914 |
+49 |
Hover/Click |
|
Aug21 |
201224 |
113.700 |
113.980 |
113.535 |
113.930 |
+0.200 |
2,252 |
17,530 |
+341 |
Hover/Click |
|
Oct21 |
201224 |
116.730 |
117.000 |
116.680 |
116.980 |
+0.230 |
925 |
10,445 |
+189 |
Hover/Click |
| Total Volume and Open Interest |
34,074 |
287,304 |
+476 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
201224 |
140.450 |
141.080 |
140.285 |
140.935 |
+0.650 |
3,147 |
9,867 |
-837 |
Hover/Click |
|
Mar21 |
201224 |
142.050 |
142.550 |
141.700 |
142.330 |
+0.380 |
3,958 |
21,162 |
+660 |
Hover/Click |
|
Apr21 |
201224 |
143.830 |
144.100 |
143.500 |
143.935 |
+0.185 |
1,183 |
4,274 |
+101 |
Hover/Click |
|
May21 |
201224 |
145.200 |
145.330 |
144.935 |
145.235 |
unch |
1,122 |
5,728 |
+149 |
Hover/Click |
|
Aug21 |
201224 |
150.950 |
150.950 |
150.435 |
150.800 |
-0.200 |
341 |
3,646 |
+55 |
Hover/Click |
|
Sep21 |
201224 |
150.380 |
150.580 |
150.330 |
150.485 |
+0.035 |
73 |
514 |
+23 |
Hover/Click |
|
Oct21 |
201224 |
150.035 |
150.035 |
150.035 |
150.035 |
+0.035 |
28 |
155 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
9,852 |
45,380 |
+161 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
201224 |
67.600 |
67.900 |
66.680 |
66.950 |
-0.900 |
10,418 |
78,947 |
+142 |
Hover/Click |
|
Apr21 |
201224 |
71.030 |
71.730 |
70.750 |
71.100 |
-0.200 |
4,339 |
42,138 |
+750 |
Hover/Click |
|
May21 |
201224 |
75.900 |
76.500 |
75.730 |
76.030 |
+0.030 |
39 |
1,605 |
+6 |
|
|
Jun21 |
201224 |
81.880 |
82.650 |
81.730 |
82.330 |
+0.180 |
2,057 |
28,619 |
+199 |
Hover/Click |
|
Jul21 |
201224 |
82.250 |
82.780 |
82.050 |
82.650 |
+0.300 |
1,151 |
11,619 |
+108 |
Hover/Click |
|
Aug21 |
201224 |
81.980 |
82.250 |
81.680 |
82.180 |
+0.300 |
1,002 |
13,577 |
+76 |
Hover/Click |
|
Oct21 |
201224 |
70.200 |
70.400 |
70.130 |
70.350 |
+0.250 |
716 |
5,187 |
+267 |
Hover/Click |
|
Dec21 |
201224 |
64.930 |
65.000 |
64.880 |
65.000 |
+0.100 |
352 |
1,599 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
20,378 |
183,937 |
+1,772 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Dec20 |
201224 |
15.71 |
15.75 |
15.71 |
15.71 |
+0.04 |
31 |
4,045 |
-13 |
Hover/Click |
|
Jan21 |
201224 |
17.02 |
17.15 |
16.43 |
16.66 |
-0.34 |
328 |
3,936 |
-34 |
Hover/Click |
|
Feb21 |
201224 |
17.70 |
17.84 |
17.40 |
17.69 |
-0.11 |
253 |
3,007 |
+34 |
Hover/Click |
|
Mar21 |
201224 |
17.65 |
17.65 |
17.31 |
17.65 |
-0.04 |
220 |
2,568 |
-25 |
Hover/Click |
|
Apr21 |
201224 |
17.40 |
17.42 |
17.20 |
17.42 |
-0.08 |
145 |
1,700 |
-5 |
Hover/Click |
|
May21 |
201224 |
17.25 |
17.30 |
17.23 |
17.30 |
-0.10 |
169 |
1,651 |
+31 |
Hover/Click |
|
Jun21 |
201224 |
17.30 |
17.30 |
17.25 |
17.27 |
-0.17 |
138 |
1,559 |
+63 |
Hover/Click |
|
Jul21 |
201224 |
17.28 |
17.35 |
17.28 |
17.35 |
-0.17 |
108 |
714 |
+7 |
Hover/Click |
|
Aug21 |
201224 |
17.29 |
17.37 |
17.29 |
17.37 |
-0.15 |
63 |
661 |
+33 |
Hover/Click |
|
Sep21 |
201224 |
17.33 |
17.59 |
17.33 |
17.59 |
-0.04 |
80 |
809 |
+10 |
Hover/Click |
|
Oct21 |
201224 |
17.35 |
17.40 |
17.29 |
17.32 |
-0.08 |
128 |
643 |
+65 |
Hover/Click |
|
Nov21 |
201224 |
17.19 |
17.26 |
17.19 |
17.19 |
-0.08 |
73 |
459 |
+6 |
Hover/Click |
|
Dec21 |
201224 |
17.14 |
17.14 |
17.14 |
17.14 |
-0.01 |
31 |
528 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
1,772 |
22,312 |
+200 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
2561 |
2600 |
2532 |
2593 |
+36 |
18,740 |
99,406 |
+846 |
Hover/Click |
|
May21 |
201224 |
2498 |
2527 |
2472 |
2522 |
+33 |
6,771 |
54,841 |
+273 |
Hover/Click |
|
Jul21 |
201224 |
2471 |
2503 |
2450 |
2499 |
+30 |
2,922 |
23,780 |
+222 |
Hover/Click |
|
Sep21 |
201224 |
2467 |
2493 |
2447 |
2491 |
+28 |
1,076 |
18,018 |
+115 |
Hover/Click |
|
Dec21 |
201224 |
2455 |
2488 |
2446 |
2486 |
+26 |
353 |
11,976 |
-41 |
Hover/Click |
|
Mar22 |
201224 |
2441 |
2479 |
2441 |
2479 |
+27 |
295 |
5,307 |
+111 |
Hover/Click |
|
May22 |
201224 |
2474 |
2474 |
2474 |
2474 |
+27 |
0 |
203 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,157 |
218,833 |
+1,526 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
124.50 |
127.65 |
124.50 |
125.95 |
+1.40 |
15,059 |
111,308 |
-366 |
Hover/Click |
|
May21 |
201224 |
126.65 |
129.50 |
126.55 |
127.85 |
+1.40 |
5,721 |
45,713 |
-54 |
Hover/Click |
|
Jul21 |
201224 |
128.35 |
131.00 |
128.35 |
129.45 |
+1.45 |
3,900 |
35,174 |
+111 |
Hover/Click |
|
Sep21 |
201224 |
129.55 |
132.45 |
129.55 |
130.95 |
+1.50 |
2,582 |
27,272 |
+337 |
Hover/Click |
|
Dec21 |
201224 |
130.95 |
133.55 |
130.95 |
132.35 |
+1.50 |
593 |
18,525 |
+159 |
Hover/Click |
|
Mar22 |
201224 |
132.80 |
134.55 |
132.65 |
133.65 |
+1.55 |
167 |
6,365 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
28,289 |
256,652 |
+235 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
201224 |
118.00 |
119.40 |
116.50 |
118.95 |
+1.00 |
235 |
2,100 |
-216 |
Hover/Click |
|
Mar21 |
201224 |
120.70 |
122.55 |
119.65 |
121.70 |
+0.90 |
574 |
7,785 |
+135 |
Hover/Click |
|
May21 |
201224 |
121.85 |
123.15 |
121.70 |
122.45 |
+0.75 |
11 |
652 |
-2 |
Hover/Click |
|
Jul21 |
201224 |
124.25 |
124.25 |
124.25 |
124.25 |
+0.70 |
4 |
158 |
+0 |
Hover/Click |
|
Sep21 |
201224 |
126.20 |
126.20 |
126.20 |
126.20 |
+0.70 |
1 |
30 |
+0 |
Hover/Click |
|
Nov21 |
201224 |
127.95 |
127.95 |
127.95 |
127.95 |
+0.65 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
825 |
10,733 |
-83 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
14.89 |
15.00 |
14.74 |
14.90 |
+0.07 |
24,319 |
380,557 |
-263 |
Hover/Click |
|
May21 |
201224 |
14.10 |
14.20 |
13.99 |
14.13 |
+0.09 |
11,616 |
214,031 |
-1,060 |
Hover/Click |
|
Jul21 |
201224 |
13.73 |
13.81 |
13.62 |
13.77 |
+0.10 |
6,461 |
139,796 |
+749 |
Hover/Click |
|
Oct21 |
201224 |
13.66 |
13.73 |
13.57 |
13.71 |
+0.11 |
2,726 |
109,890 |
+684 |
Hover/Click |
|
Mar22 |
201224 |
13.95 |
14.02 |
13.87 |
14.01 |
+0.12 |
841 |
65,276 |
-4 |
Hover/Click |
|
May22 |
201224 |
13.45 |
13.54 |
13.41 |
13.54 |
+0.13 |
452 |
43,774 |
+22 |
Hover/Click |
|
Jul22 |
201224 |
13.16 |
13.27 |
13.13 |
13.27 |
+0.15 |
333 |
36,586 |
+149 |
Hover/Click |
|
Oct22 |
201224 |
13.05 |
13.17 |
13.04 |
13.17 |
+0.16 |
206 |
32,737 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
47,062 |
1,047,466 |
+259 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
1702 |
1707 |
1688 |
1691 |
-18 |
6,482 |
74,954 |
+146 |
Hover/Click |
|
May21 |
201224 |
1654 |
1654 |
1633 |
1635 |
-16 |
4,185 |
40,016 |
-57 |
Hover/Click |
|
Jul21 |
201224 |
1626 |
1626 |
1611 |
1612 |
-14 |
3,556 |
26,626 |
-202 |
Hover/Click |
|
Sep21 |
201224 |
1604 |
1608 |
1603 |
1604 |
-12 |
1,671 |
26,326 |
+589 |
Hover/Click |
|
Dec21 |
201224 |
1610 |
1613 |
1610 |
1610 |
-12 |
1,168 |
30,191 |
+162 |
Hover/Click |
|
Mar22 |
201224 |
1608 |
1608 |
1606 |
1606 |
-11 |
1,463 |
9,969 |
+575 |
Hover/Click |
|
May22 |
201224 |
1607 |
1607 |
1607 |
1607 |
-11 |
314 |
3,390 |
+151 |
Hover/Click |
| Total Volume and Open Interest |
19,232 |
213,380 |
+1,651 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
409.20 |
409.40 |
406.50 |
408.60 |
+1.20 |
3,195 |
36,377 |
+18 |
Hover/Click |
|
May21 |
201224 |
400.00 |
400.00 |
396.70 |
399.00 |
+0.80 |
925 |
27,862 |
+165 |
Hover/Click |
|
Aug21 |
201224 |
392.50 |
392.70 |
391.10 |
392.30 |
+0.50 |
356 |
14,199 |
+54 |
Hover/Click |
|
Oct21 |
201224 |
385.70 |
385.80 |
385.70 |
385.70 |
+0.40 |
8 |
4,731 |
+1 |
Hover/Click |
|
Dec21 |
201224 |
385.40 |
385.40 |
385.10 |
385.10 |
+0.30 |
0 |
3,206 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,484 |
88,965 |
+238 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
76.05 |
76.59 |
75.91 |
76.20 |
+0.06 |
14,575 |
125,875 |
-2,492 |
Hover/Click |
|
May21 |
201224 |
76.65 |
77.20 |
76.58 |
76.86 |
+0.12 |
3,963 |
42,229 |
+12 |
Hover/Click |
|
Jul21 |
201224 |
77.25 |
77.70 |
77.15 |
77.41 |
+0.14 |
2,841 |
23,670 |
-869 |
Hover/Click |
|
Oct21 |
201224 |
74.87 |
74.87 |
74.87 |
74.87 |
+0.24 |
1 |
12 |
+1 |
Hover/Click |
|
Dec21 |
201224 |
73.30 |
73.86 |
73.30 |
73.70 |
+0.43 |
1,058 |
26,672 |
+120 |
Hover/Click |
|
Mar22 |
201224 |
73.98 |
74.26 |
73.98 |
74.17 |
+0.40 |
24 |
1,567 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
22,481 |
222,401 |
-3,226 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
201224 |
872.0 |
889.6 |
872.0 |
884.4 |
+15.2 |
323 |
859 |
-91 |
|
|
Mar21 |
201224 |
776.9 |
795.0 |
776.9 |
783.8 |
+11.4 |
360 |
1,487 |
+32 |
|
|
May21 |
201224 |
699.8 |
715.4 |
699.8 |
704.0 |
+6.1 |
89 |
475 |
+26 |
|
|
Jul21 |
201224 |
672.5 |
673.5 |
665.9 |
665.9 |
+11.3 |
49 |
268 |
+27 |
|
|
Sep21 |
201224 |
645.6 |
645.6 |
645.6 |
645.6 |
+11.3 |
9 |
11 |
+8 |
|
|
Nov21 |
201224 |
645.6 |
645.6 |
645.6 |
645.6 |
+11.3 |
|
|
|
|
|
Jan22 |
201224 |
645.6 |
645.6 |
645.6 |
645.6 |
+11.3 |
|
|
|
|
| Total Volume and Open Interest |
830 |
3,100 |
+2 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb21 |
201224 |
48.09 |
48.62 |
47.56 |
48.23 |
+0.11 |
295,737 |
378,822 |
-10,521 |
Hover/Click |
|
Mar21 |
201224 |
48.20 |
48.72 |
47.69 |
48.35 |
+0.11 |
63,090 |
262,590 |
-492 |
Hover/Click |
|
Apr21 |
201224 |
48.25 |
48.78 |
47.80 |
48.43 |
+0.10 |
24,824 |
119,833 |
+1,963 |
Hover/Click |
|
May21 |
201224 |
48.27 |
48.79 |
47.84 |
48.45 |
+0.08 |
20,523 |
100,019 |
+1,902 |
Hover/Click |
|
Jun21 |
201224 |
48.24 |
48.75 |
47.83 |
48.43 |
+0.09 |
33,093 |
216,956 |
-1,070 |
Hover/Click |
|
Jul21 |
201224 |
48.19 |
48.65 |
47.79 |
48.34 |
+0.08 |
5,564 |
71,412 |
+57 |
Hover/Click |
|
Aug21 |
201224 |
48.09 |
48.45 |
47.65 |
48.23 |
+0.08 |
1,189 |
51,778 |
+144 |
Hover/Click |
|
Sep21 |
201224 |
47.97 |
48.31 |
47.54 |
48.08 |
+0.07 |
3,174 |
85,922 |
+116 |
Hover/Click |
|
Oct21 |
201224 |
47.92 |
48.01 |
47.38 |
47.92 |
+0.06 |
807 |
44,585 |
-69 |
Hover/Click |
|
Nov21 |
201224 |
47.72 |
47.88 |
47.33 |
47.78 |
+0.06 |
862 |
48,371 |
+178 |
Hover/Click |
|
Dec21 |
201224 |
47.40 |
47.86 |
47.09 |
47.65 |
+0.08 |
31,904 |
271,059 |
+2,062 |
Hover/Click |
|
Jan22 |
201224 |
46.95 |
47.49 |
46.95 |
47.49 |
+0.09 |
887 |
40,079 |
+115 |
Hover/Click |
|
Feb22 |
201224 |
47.35 |
47.35 |
47.35 |
47.35 |
+0.10 |
379 |
20,165 |
+290 |
Hover/Click |
|
Mar22 |
201224 |
47.21 |
47.21 |
47.21 |
47.21 |
+0.10 |
381 |
29,389 |
+91 |
Hover/Click |
|
Apr22 |
201224 |
47.08 |
47.08 |
47.08 |
47.08 |
+0.09 |
113 |
8,547 |
+27 |
Hover/Click |
|
May22 |
201224 |
46.98 |
46.98 |
46.98 |
46.98 |
+0.10 |
134 |
10,878 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
508,132 |
2,113,640 |
-3,902 |
|
| e-miNY Crude Oil(NYM) |
|
Feb21 |
201224 |
48.100 |
48.600 |
47.550 |
48.225 |
+0.100 |
11,222 |
1,329 |
+18 |
|
|
Mar21 |
201224 |
48.175 |
48.700 |
47.700 |
48.350 |
+0.100 |
880 |
607 |
+32 |
|
|
Apr21 |
201224 |
48.325 |
48.425 |
47.975 |
48.425 |
+0.100 |
2 |
179 |
+0 |
|
|
May21 |
201224 |
48.700 |
48.700 |
48.375 |
48.450 |
+0.075 |
5 |
38 |
-2 |
|
|
Jun21 |
201224 |
47.900 |
48.725 |
47.850 |
48.425 |
+0.075 |
26 |
161 |
+0 |
|
|
Jul21 |
201224 |
48.125 |
48.350 |
47.925 |
48.350 |
+0.100 |
9 |
20 |
+0 |
|
|
Aug21 |
201224 |
48.225 |
48.225 |
48.225 |
48.225 |
+0.075 |
1 |
11 |
-1 |
|
|
Sep21 |
201224 |
48.000 |
48.075 |
48.000 |
48.075 |
+0.075 |
5 |
12 |
+3 |
|
|
Oct21 |
201224 |
47.925 |
47.925 |
47.925 |
47.925 |
+0.075 |
0 |
6 |
+0 |
|
|
Nov21 |
201224 |
47.775 |
47.775 |
47.775 |
47.775 |
+0.050 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
12,182 |
2,560 |
+51 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Jan21 |
201224 |
149.59 |
150.86 |
147.75 |
149.00 |
-0.75 |
16,506 |
30,056 |
-5,007 |
Hover/Click |
|
Feb21 |
201224 |
149.81 |
150.90 |
147.82 |
149.03 |
-0.76 |
47,441 |
86,279 |
+960 |
Hover/Click |
|
Mar21 |
201224 |
149.61 |
150.72 |
147.78 |
148.95 |
-0.62 |
14,091 |
51,415 |
+1,006 |
Hover/Click |
|
Apr21 |
201224 |
149.35 |
150.44 |
147.65 |
148.85 |
-0.50 |
6,186 |
37,503 |
+232 |
Hover/Click |
|
May21 |
201224 |
149.36 |
150.44 |
147.70 |
148.86 |
-0.48 |
3,204 |
21,909 |
-108 |
Hover/Click |
|
Jun21 |
201224 |
149.35 |
150.58 |
148.04 |
149.15 |
-0.41 |
5,089 |
37,195 |
+100 |
Hover/Click |
|
Jul21 |
201224 |
150.83 |
150.96 |
148.58 |
149.67 |
-0.35 |
1,435 |
10,688 |
+334 |
Hover/Click |
|
Aug21 |
201224 |
149.66 |
151.50 |
149.12 |
150.20 |
-0.31 |
749 |
6,898 |
+61 |
Hover/Click |
|
Sep21 |
201224 |
151.45 |
152.02 |
149.72 |
150.80 |
-0.24 |
1,402 |
10,455 |
-87 |
Hover/Click |
|
Oct21 |
201224 |
150.53 |
151.46 |
150.53 |
151.46 |
-0.19 |
1,370 |
5,519 |
-313 |
Hover/Click |
|
Nov21 |
201224 |
152.11 |
152.11 |
152.11 |
152.11 |
-0.17 |
1,365 |
5,988 |
-283 |
Hover/Click |
|
Dec21 |
201224 |
152.83 |
153.48 |
151.44 |
152.58 |
-0.18 |
3,550 |
34,977 |
+204 |
Hover/Click |
|
Jan22 |
201224 |
152.75 |
153.17 |
152.75 |
153.17 |
-0.18 |
471 |
9,041 |
+63 |
Hover/Click |
|
Feb22 |
201224 |
153.30 |
153.30 |
153.30 |
153.30 |
-0.17 |
52 |
1,668 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
104,443 |
371,363 |
-2,859 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Jan21 |
201224 |
138.03 |
139.42 |
136.50 |
137.89 |
-0.31 |
30,017 |
33,961 |
-9,420 |
Hover/Click |
|
Feb21 |
201224 |
137.33 |
138.84 |
135.82 |
137.22 |
-0.40 |
56,203 |
118,141 |
+5,837 |
Hover/Click |
|
Mar21 |
201224 |
138.17 |
139.61 |
136.65 |
138.12 |
-0.34 |
21,567 |
68,056 |
+891 |
Hover/Click |
|
Apr21 |
201224 |
149.90 |
151.38 |
148.49 |
150.06 |
-0.21 |
12,446 |
39,555 |
+2,038 |
Hover/Click |
|
May21 |
201224 |
151.97 |
152.37 |
149.58 |
151.13 |
-0.14 |
6,041 |
25,102 |
+538 |
Hover/Click |
|
Jun21 |
201224 |
152.27 |
152.40 |
149.94 |
151.30 |
-0.07 |
7,871 |
43,180 |
-223 |
Hover/Click |
|
Jul21 |
201224 |
151.31 |
151.31 |
149.89 |
150.65 |
-0.02 |
2,750 |
15,797 |
+160 |
Hover/Click |
|
Aug21 |
201224 |
148.43 |
149.31 |
148.43 |
149.31 |
unch |
1,700 |
8,114 |
+32 |
Hover/Click |
|
Sep21 |
201224 |
146.87 |
147.10 |
145.93 |
147.10 |
unch |
1,588 |
20,605 |
+136 |
Hover/Click |
|
Oct21 |
201224 |
137.75 |
138.19 |
137.33 |
138.19 |
+0.06 |
292 |
18,082 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
142,766 |
431,387 |
-27 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jan21 |
201224 |
137.89 |
137.89 |
137.89 |
137.89 |
-0.31 |
0 |
1 |
+0 |
|
|
Feb21 |
201224 |
137.22 |
137.22 |
137.22 |
137.22 |
-0.40 |
|
|
|
|
|
Mar21 |
201224 |
138.12 |
138.12 |
138.12 |
138.12 |
-0.34 |
|
|
|
|
|
Apr21 |
201224 |
150.06 |
150.06 |
150.06 |
150.06 |
-0.21 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jan21 |
201224 |
2.611 |
2.632 |
2.515 |
2.518 |
-0.090 |
112,742 |
30,251 |
-17,828 |
Hover/Click |
|
Feb21 |
201224 |
2.584 |
2.616 |
2.507 |
2.512 |
-0.076 |
87,871 |
203,685 |
+2,409 |
Hover/Click |
|
Mar21 |
201224 |
2.571 |
2.596 |
2.493 |
2.498 |
-0.073 |
43,036 |
253,221 |
+4,928 |
Hover/Click |
|
Apr21 |
201224 |
2.576 |
2.603 |
2.513 |
2.518 |
-0.067 |
31,171 |
104,406 |
+486 |
Hover/Click |
|
May21 |
201224 |
2.594 |
2.611 |
2.528 |
2.535 |
-0.067 |
11,101 |
61,217 |
-140 |
Hover/Click |
|
Jun21 |
201224 |
2.646 |
2.659 |
2.579 |
2.587 |
-0.067 |
7,620 |
40,506 |
+628 |
Hover/Click |
|
Jul21 |
201224 |
2.697 |
2.722 |
2.643 |
2.651 |
-0.067 |
6,721 |
32,230 |
-255 |
Hover/Click |
|
Aug21 |
201224 |
2.742 |
2.745 |
2.672 |
2.677 |
-0.065 |
4,047 |
28,398 |
+139 |
Hover/Click |
|
Sep21 |
201224 |
2.725 |
2.738 |
2.667 |
2.671 |
-0.064 |
4,125 |
46,634 |
+205 |
Hover/Click |
|
Oct21 |
201224 |
2.754 |
2.766 |
2.699 |
2.701 |
-0.063 |
11,772 |
102,065 |
+2,908 |
Hover/Click |
|
Nov21 |
201224 |
2.822 |
2.826 |
2.765 |
2.768 |
-0.059 |
3,883 |
41,738 |
+121 |
Hover/Click |
|
Dec21 |
201224 |
2.933 |
2.952 |
2.891 |
2.893 |
-0.058 |
3,908 |
43,396 |
+506 |
Hover/Click |
|
Jan22 |
201224 |
3.028 |
3.046 |
2.987 |
2.991 |
-0.059 |
4,522 |
40,779 |
+917 |
Hover/Click |
|
Feb22 |
201224 |
2.945 |
2.980 |
2.928 |
2.928 |
-0.057 |
1,958 |
24,126 |
-100 |
Hover/Click |
|
Mar22 |
201224 |
2.830 |
2.833 |
2.788 |
2.793 |
-0.044 |
2,837 |
26,667 |
-82 |
Hover/Click |
|
Apr22 |
201224 |
2.449 |
2.456 |
2.426 |
2.429 |
-0.026 |
2,199 |
24,164 |
-442 |
Hover/Click |
| Total Volume and Open Interest |
342,190 |
1,185,311 |
-5,886 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
201224 |
51.11 |
51.77 |
50.62 |
51.29 |
+0.09 |
194,100 |
178,792 |
-32,553 |
Hover/Click |
|
Mar21 |
201224 |
51.12 |
51.78 |
50.69 |
51.34 |
+0.10 |
201,820 |
549,995 |
+23,321 |
Hover/Click |
|
Apr21 |
201224 |
51.17 |
51.80 |
50.77 |
51.42 |
+0.12 |
73,485 |
231,634 |
+7,473 |
Hover/Click |
|
May21 |
201224 |
51.21 |
51.80 |
50.80 |
51.45 |
+0.13 |
35,541 |
151,377 |
+1,913 |
Hover/Click |
|
Jun21 |
201224 |
51.16 |
51.73 |
50.76 |
51.41 |
+0.14 |
51,152 |
230,053 |
-499 |
Hover/Click |
|
Jul21 |
201224 |
51.03 |
51.57 |
50.65 |
51.30 |
+0.15 |
10,992 |
109,769 |
+975 |
Hover/Click |
|
Aug21 |
201224 |
51.16 |
51.44 |
50.59 |
51.21 |
+0.15 |
6,892 |
69,783 |
-743 |
Hover/Click |
|
Sep21 |
201224 |
50.87 |
51.34 |
50.49 |
51.09 |
+0.15 |
11,138 |
73,242 |
+187 |
Hover/Click |
|
Oct21 |
201224 |
50.89 |
51.12 |
50.36 |
50.96 |
+0.16 |
4,006 |
38,815 |
-12 |
Hover/Click |
|
Nov21 |
201224 |
50.83 |
50.83 |
50.83 |
50.83 |
+0.16 |
2,319 |
35,476 |
+115 |
Hover/Click |
|
Dec21 |
201224 |
50.59 |
50.92 |
50.10 |
50.70 |
+0.15 |
38,080 |
262,310 |
+3,823 |
Hover/Click |
|
Jan22 |
201224 |
50.59 |
50.59 |
50.59 |
50.59 |
+0.16 |
291 |
43,548 |
+14 |
Hover/Click |
|
Feb22 |
201224 |
50.50 |
50.50 |
50.50 |
50.50 |
+0.17 |
421 |
36,019 |
-124 |
Hover/Click |
|
Mar22 |
201224 |
49.72 |
50.45 |
49.72 |
50.45 |
+0.17 |
1,271 |
45,607 |
+222 |
Hover/Click |
| Total Volume and Open Interest |
658,922 |
2,524,863 |
+6,066 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
201224 |
425.75 |
430.00 |
421.50 |
423.50 |
-3.50 |
48,130 |
119,796 |
-4,118 |
Hover/Click |
|
Feb21 |
201224 |
429.00 |
432.50 |
424.00 |
426.00 |
-3.50 |
51,151 |
129,545 |
-582 |
Hover/Click |
|
Mar21 |
201224 |
429.25 |
434.00 |
426.00 |
427.75 |
-3.50 |
26,514 |
111,666 |
+2,190 |
Hover/Click |
|
Apr21 |
201224 |
430.75 |
435.25 |
427.25 |
428.75 |
-3.50 |
10,720 |
51,019 |
+729 |
Hover/Click |
|
May21 |
201224 |
431.75 |
435.75 |
428.25 |
429.50 |
-3.50 |
3,931 |
41,564 |
+4 |
Hover/Click |
|
Jun21 |
201224 |
432.25 |
436.75 |
429.25 |
430.25 |
-3.50 |
11,913 |
72,839 |
+633 |
Hover/Click |
|
Jul21 |
201224 |
436.50 |
437.50 |
431.00 |
431.75 |
-3.50 |
2,340 |
30,086 |
+412 |
Hover/Click |
|
Aug21 |
201224 |
438.25 |
438.75 |
432.25 |
433.25 |
-3.50 |
2,155 |
22,463 |
+374 |
Hover/Click |
|
Sep21 |
201224 |
439.25 |
440.75 |
434.00 |
434.50 |
-3.25 |
3,362 |
27,822 |
-1,032 |
Hover/Click |
|
Oct21 |
201224 |
438.25 |
438.25 |
435.75 |
436.25 |
-3.00 |
1,934 |
36,449 |
-448 |
Hover/Click |
| Total Volume and Open Interest |
181,017 |
928,927 |
+1,508 |
|
| Ethanol(CBOT) |
|
Jan21 |
201224 |
1.325 |
1.325 |
1.325 |
1.325 |
unch |
0 |
32 |
+0 |
|
|
Feb21 |
201224 |
1.335 |
1.335 |
1.335 |
1.335 |
unch |
|
|
|
|
|
Mar21 |
201224 |
1.348 |
1.348 |
1.348 |
1.348 |
unch |
|
|
|
|
|
Apr21 |
201224 |
1.450 |
1.450 |
1.450 |
1.450 |
unch |
0 |
40 |
+0 |
|
|
May21 |
201224 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.015 |
0 |
32 |
+0 |
|
|
Jun21 |
201224 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.015 |
|
|
|
|
|
Jul21 |
201224 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.015 |
|
|
|
|
|
Aug21 |
201224 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.015 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
0 |
109 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
201224 |
48.04 |
48.60 |
47.57 |
48.23 |
+0.11 |
21,471 |
48,975 |
+725 |
Hover/Click |
|
Mar21 |
201224 |
48.11 |
48.73 |
47.72 |
48.35 |
+0.11 |
19,847 |
56,932 |
+1,726 |
Hover/Click |
|
Apr21 |
201224 |
48.23 |
48.77 |
47.83 |
48.43 |
+0.10 |
17,520 |
17,845 |
+1,581 |
Hover/Click |
|
May21 |
201224 |
48.62 |
48.63 |
47.90 |
48.45 |
+0.08 |
13,522 |
13,006 |
+719 |
Hover/Click |
|
Jun21 |
201224 |
48.47 |
48.74 |
47.83 |
48.43 |
+0.09 |
10,368 |
55,377 |
-349 |
Hover/Click |
|
Jul21 |
201224 |
48.28 |
48.34 |
47.87 |
48.34 |
+0.08 |
1,387 |
11,444 |
-151 |
Hover/Click |
|
Aug21 |
201224 |
48.15 |
48.23 |
47.79 |
48.23 |
+0.08 |
980 |
8,374 |
+92 |
Hover/Click |
|
Sep21 |
201224 |
48.00 |
48.08 |
47.58 |
48.08 |
+0.07 |
1,073 |
11,888 |
+167 |
Hover/Click |
|
Oct21 |
201224 |
47.84 |
47.92 |
47.44 |
47.92 |
+0.06 |
304 |
8,457 |
-9 |
Hover/Click |
|
Nov21 |
201224 |
47.78 |
47.78 |
47.78 |
47.78 |
+0.06 |
102 |
7,755 |
+5 |
Hover/Click |
|
Dec21 |
201224 |
47.62 |
47.65 |
47.15 |
47.65 |
+0.08 |
6,750 |
82,389 |
+644 |
Hover/Click |
|
Jan22 |
201224 |
47.44 |
47.49 |
47.15 |
47.49 |
+0.09 |
22 |
4,919 |
+0 |
Hover/Click |
|
Feb22 |
201224 |
47.35 |
47.35 |
47.35 |
47.35 |
+0.10 |
15 |
2,493 |
+0 |
Hover/Click |
|
Mar22 |
201224 |
47.21 |
47.21 |
47.21 |
47.21 |
+0.10 |
157 |
8,941 |
-14 |
Hover/Click |
|
Apr22 |
201224 |
47.08 |
47.08 |
47.08 |
47.08 |
+0.09 |
87 |
3,176 |
+40 |
Hover/Click |
|
May22 |
201224 |
46.98 |
46.98 |
46.98 |
46.98 |
+0.10 |
51 |
3,391 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
100,980 |
472,439 |
+7,587 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
90.185 |
90.310 |
90.075 |
90.250 |
-0.090 |
21,871 |
34,507 |
+290 |
Hover/Click |
|
Jun21 |
201224 |
90.115 |
90.225 |
90.075 |
90.215 |
-0.090 |
41 |
540 |
+12 |
Hover/Click |
|
Sep21 |
201224 |
90.115 |
90.200 |
90.115 |
90.200 |
-0.090 |
3 |
9 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
21,915 |
35,056 |
+305 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
75.83 |
76.13 |
75.80 |
76.09 |
+0.28 |
99,067 |
132,716 |
-1,751 |
Hover/Click |
|
Jun21 |
201224 |
75.86 |
76.16 |
75.84 |
76.13 |
+0.28 |
363 |
182 |
-33 |
Hover/Click |
|
Sep21 |
201224 |
76.17 |
76.17 |
76.17 |
76.17 |
+0.28 |
0 |
260 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,627 |
134,276 |
-1,737 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
135.18 |
136.34 |
135.12 |
135.52 |
+0.56 |
124,565 |
143,545 |
+1,365 |
Hover/Click |
|
Jun21 |
201224 |
135.19 |
136.39 |
135.19 |
135.59 |
+0.57 |
135 |
401 |
+21 |
Hover/Click |
|
Sep21 |
201224 |
135.63 |
136.29 |
135.63 |
135.63 |
+0.56 |
0 |
240 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
124,996 |
145,994 |
+1,388 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
77.87 |
78.09 |
77.84 |
78.08 |
+0.24 |
64,625 |
149,074 |
-1,460 |
Hover/Click |
|
Jun21 |
201224 |
77.96 |
78.08 |
77.96 |
78.08 |
+0.24 |
125 |
2,878 |
+39 |
Hover/Click |
|
Sep21 |
201224 |
78.01 |
78.09 |
77.96 |
78.09 |
+0.25 |
15 |
612 |
+13 |
Hover/Click |
|
Dec21 |
201224 |
78.09 |
78.09 |
78.09 |
78.09 |
+0.24 |
18 |
500 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
65,327 |
155,197 |
-1,400 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
96.74 |
96.75 |
96.50 |
96.60 |
-0.06 |
73,602 |
197,036 |
+2,126 |
Hover/Click |
|
Jun21 |
201224 |
96.69 |
96.85 |
96.62 |
96.71 |
-0.06 |
19 |
172 |
+3 |
Hover/Click |
|
Sep21 |
201224 |
96.82 |
96.82 |
96.78 |
96.82 |
-0.06 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,770 |
198,975 |
+2,130 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
112.93 |
113.08 |
112.43 |
112.47 |
-0.38 |
15,815 |
52,628 |
-511 |
Hover/Click |
|
Jun21 |
201224 |
113.14 |
113.37 |
112.77 |
112.77 |
-0.38 |
0 |
80 |
+0 |
Hover/Click |
|
Sep21 |
201224 |
113.07 |
113.48 |
113.07 |
113.07 |
-0.38 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,815 |
52,794 |
-511 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
122.18 |
122.44 |
122.05 |
122.11 |
+0.02 |
186,565 |
661,550 |
+9,487 |
Hover/Click |
|
Jun21 |
201224 |
122.37 |
122.67 |
122.30 |
122.35 |
+0.02 |
383 |
1,484 |
-5 |
Hover/Click |
|
Sep21 |
201224 |
122.59 |
122.87 |
122.56 |
122.59 |
+0.02 |
1 |
1,235 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,389 |
669,083 |
+9,584 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jan21 |
201224 |
501.88 |
502.38 |
501.88 |
501.88 |
+4.50 |
0 |
100 |
+0 |
|
|
Feb21 |
201224 |
500.25 |
500.75 |
500.25 |
500.25 |
+4.50 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
52,896 |
141,146 |
-1,668 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jan21 |
201224 |
192.20 |
194.10 |
192.20 |
193.60 |
+1.40 |
6,518 |
32,268 |
-2,849 |
|
|
Feb21 |
201224 |
192.15 |
193.90 |
192.15 |
193.45 |
+1.30 |
3,399 |
4,229 |
+2,885 |
|
|
Mar21 |
201224 |
192.30 |
193.45 |
192.30 |
193.35 |
+1.35 |
8 |
1,284 |
+2 |
Hover/Click |
|
Apr21 |
201224 |
193.00 |
193.10 |
193.00 |
193.00 |
+1.20 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
9,925 |
37,794 |
+38 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
172~090 |
172~290 |
172~020 |
172~240 |
+0~220 |
225,565 |
1,137,037 |
+3,176 |
Hover/Click |
|
Jun21 |
201224 |
171~060 |
171~130 |
171~060 |
171~130 |
+0~220 |
0 |
11 |
+0 |
Hover/Click |
|
Sep21 |
201224 |
171~130 |
171~130 |
171~130 |
171~130 |
+0~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
225,565 |
1,137,048 |
+3,176 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
137~255 |
137~300 |
137~235 |
137~280 |
+0~035 |
795,131 |
3,130,633 |
+11,192 |
Hover/Click |
|
Jun21 |
201224 |
137~000 |
137~030 |
137~000 |
137~030 |
+0~035 |
0 |
31 |
+0 |
Hover/Click |
|
Sep21 |
201224 |
137~030 |
137~030 |
137~030 |
137~030 |
+0~035 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
795,131 |
3,130,664 |
+11,192 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201224 |
125~244 |
125~252 |
125~232 |
125~244 |
+0~010 |
8,309 |
53,055 |
+0 |
Hover/Click |
|
Mar21 |
201224 |
126~010 |
126~026 |
126~002 |
126~020 |
+0~012 |
443,311 |
3,132,991 |
+7,555 |
Hover/Click |
|
Jun21 |
201224 |
126~004 |
126~004 |
126~004 |
126~004 |
+0~012 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
451,620 |
3,186,047 |
+7,555 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Dec20 |
201224 |
110~152 |
110~152 |
110~152 |
110~152 |
+0~001 |
66 |
23,073 |
-66 |
Hover/Click |
|
Mar21 |
201224 |
110~151 |
110~154 |
110~151 |
110~153 |
+0~001 |
87,017 |
1,882,403 |
+13,209 |
Hover/Click |
|
Jun21 |
201224 |
110~153 |
110~153 |
110~153 |
110~153 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
87,083 |
1,905,476 |
+13,143 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
99.815 |
99.835 |
99.815 |
99.825 |
+0.010 |
42,618 |
1,099,965 |
-202 |
|
|
Jun21 |
201224 |
99.825 |
99.835 |
99.820 |
99.825 |
+0.005 |
22,995 |
946,432 |
-219 |
|
|
Sep21 |
201224 |
99.815 |
99.825 |
99.815 |
99.820 |
+0.005 |
23,979 |
790,574 |
-952 |
|
|
Dec21 |
201224 |
99.780 |
99.785 |
99.775 |
99.780 |
+0.005 |
33,678 |
697,871 |
+7,666 |
|
|
Mar22 |
201224 |
99.805 |
99.810 |
99.800 |
99.805 |
+0.005 |
36,521 |
645,944 |
-915 |
|
|
Jun22 |
201224 |
99.790 |
99.805 |
99.790 |
99.795 |
+0.005 |
33,806 |
616,110 |
+3,264 |
|
|
Sep22 |
201224 |
99.780 |
99.785 |
99.775 |
99.780 |
+0.005 |
41,742 |
460,163 |
+4,152 |
|
|
Dec22 |
201224 |
99.725 |
99.730 |
99.720 |
99.725 |
+0.005 |
35,590 |
411,219 |
-468 |
|
|
Mar23 |
201224 |
99.725 |
99.730 |
99.720 |
99.725 |
+0.005 |
36,804 |
660,356 |
+428 |
|
|
Jun23 |
201224 |
99.675 |
99.685 |
99.670 |
99.675 |
unch |
39,040 |
385,522 |
+1,713 |
|
|
Sep23 |
201224 |
99.535 |
99.550 |
99.530 |
99.540 |
+0.005 |
33,558 |
420,709 |
+3,040 |
|
|
Dec23 |
201224 |
99.480 |
99.490 |
99.475 |
99.485 |
+0.010 |
31,991 |
346,715 |
+4,007 |
|
|
Mar24 |
201224 |
99.420 |
99.430 |
99.415 |
99.425 |
+0.010 |
21,190 |
272,310 |
-3,037 |
|
|
Jun24 |
201224 |
99.355 |
99.365 |
99.350 |
99.360 |
+0.010 |
9,359 |
208,706 |
-862 |
|
|
Sep24 |
201224 |
99.280 |
99.295 |
99.275 |
99.285 |
+0.010 |
15,371 |
169,957 |
-1,775 |
|
|
Dec24 |
201224 |
99.200 |
99.220 |
99.195 |
99.210 |
+0.010 |
10,770 |
192,617 |
+352 |
|
|
Mar25 |
201224 |
99.135 |
99.150 |
99.125 |
99.145 |
+0.015 |
11,818 |
143,703 |
-264 |
|
|
Jun25 |
201224 |
99.065 |
99.080 |
99.055 |
99.075 |
+0.015 |
9,236 |
111,112 |
-218 |
|
| Total Volume and Open Interest |
541,521 |
9,011,565 |
+15,627 |
|
| Ultra T-Bond(CBOT) |
|
Dec20 |
201221 |
213~31 |
216~05 |
213~31 |
213~31 |
+0~30 |
1,870 |
6,470 |
-1,963 |
|
|
Mar21 |
201224 |
211~27 |
212~27 |
211~10 |
212~18 |
+1~09 |
95,717 |
1,022,671 |
+2,258 |
|
|
Jun21 |
201224 |
211~06 |
211~06 |
211~06 |
211~06 |
+1~09 |
|
|
|
|
| Total Volume and Open Interest |
95,717 |
1,022,671 |
+2,258 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Dec20 |
201221 |
156~270 |
157~115 |
156~175 |
156~175 |
+0~025 |
253 |
834 |
+0 |
|
|
Mar21 |
201224 |
155~245 |
156~040 |
155~220 |
156~005 |
+0~105 |
145,638 |
994,516 |
-2,680 |
|
|
Jun21 |
201224 |
156~005 |
156~005 |
156~005 |
156~005 |
+0~105 |
|
|
|
|
| Total Volume and Open Interest |
145,638 |
994,516 |
-2,680 |
|
| 30 Day Federal Funds(CBOT) |
|
Dec20 |
201224 |
99.912 |
99.912 |
99.910 |
99.912 |
+0.002 |
4,001 |
118,121 |
-1,299 |
|
|
Jan21 |
201224 |
99.910 |
99.920 |
99.910 |
99.915 |
+0.005 |
11,346 |
152,524 |
-1,614 |
|
|
Feb21 |
201224 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,121 |
149,472 |
-467 |
|
|
Mar21 |
201224 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
3,475 |
79,833 |
+1,508 |
|
|
Apr21 |
201224 |
99.930 |
99.930 |
99.925 |
99.930 |
unch |
3,258 |
102,529 |
+783 |
|
|
May21 |
201224 |
99.930 |
99.930 |
99.925 |
99.930 |
unch |
9,143 |
77,691 |
+5,789 |
|
| Total Volume and Open Interest |
43,580 |
1,099,596 |
+5,895 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
201224 |
152.14 |
152.14 |
151.99 |
152.02 |
-0.12 |
509 |
14,077 |
+68 |
Hover/Click |
|
Jun21 |
201224 |
152.02 |
152.02 |
152.02 |
152.02 |
-0.12 |
|
|
|
Hover/Click |
|
Sep21 |
201224 |
152.02 |
152.02 |
152.02 |
152.02 |
-0.12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
509 |
14,077 |
+68 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
201223 |
226.96 |
227.54 |
223.86 |
224.06 |
-2.52 |
56,713 |
239,339 |
+4,329 |
|
|
Jun21 |
201223 |
222.38 |
222.38 |
222.38 |
222.38 |
-2.50 |
|
|
|
|
|
Sep21 |
201223 |
221.02 |
221.02 |
221.02 |
221.02 |
-2.52 |
|
|
|
|
| Total Volume and Open Interest |
56,713 |
239,339 |
+4,329 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201223 |
178.07 |
178.18 |
177.01 |
177.07 |
-0.86 |
520,416 |
1,252,337 |
+12,705 |
Hover/Click |
|
Jun21 |
201223 |
175.19 |
175.19 |
174.18 |
174.18 |
-0.87 |
27 |
34 |
+22 |
Hover/Click |
|
Sep21 |
201223 |
176.56 |
176.56 |
176.56 |
176.56 |
-0.86 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
520,443 |
1,252,371 |
+12,727 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201223 |
135.32 |
135.36 |
134.98 |
135.00 |
-0.28 |
257,341 |
1,041,614 |
-3,560 |
Hover/Click |
|
Jun21 |
201223 |
135.40 |
135.40 |
135.40 |
135.40 |
-0.28 |
|
|
|
Hover/Click |
|
Sep21 |
201223 |
138.25 |
138.25 |
138.25 |
138.25 |
-0.28 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
257,341 |
1,041,614 |
-3,560 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
201223 |
112.32 |
112.34 |
112.25 |
112.25 |
-0.06 |
232,435 |
1,269,813 |
+37,040 |
|
|
Jun21 |
201223 |
112.15 |
112.15 |
112.15 |
112.15 |
-0.06 |
0 |
1 |
+0 |
|
|
Sep21 |
201223 |
112.83 |
112.83 |
112.83 |
112.83 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
232,435 |
1,269,814 |
+37,040 |
|
| 3-Mth Euribor(EUREX) |
|
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
|
Mar21 |
201223 |
100.535 |
100.535 |
100.535 |
100.535 |
-0.005 |
100 |
1,091 |
+100 |
|
|
Jun21 |
201223 |
100.540 |
100.540 |
100.540 |
100.540 |
-0.005 |
150 |
518 |
+125 |
|
| Total Volume and Open Interest |
500 |
3,747 |
+408 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Dec20 |
201224 |
135~16 |
135~25 |
135~16 |
135~25 |
+0~19 |
1,638 |
2,375 |
-838 |
Hover/Click |
|
Mar21 |
201224 |
134~00 |
134~28 |
134~00 |
134~26 |
+0~19 |
149,361 |
451,168 |
+2,456 |
Hover/Click |
| Total Volume and Open Interest |
150,999 |
453,603 |
+1,618 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
99.97 |
99.99 |
99.97 |
99.98 |
+0.01 |
54,291 |
617,907 |
+1,505 |
|
|
Jun21 |
201224 |
100.00 |
100.00 |
99.99 |
100.00 |
+0.00 |
76,070 |
750,785 |
+7,888 |
|
|
Sep21 |
201224 |
100.01 |
100.02 |
100.00 |
100.02 |
+0.00 |
40,302 |
562,196 |
+6,298 |
|
|
Dec21 |
201224 |
100.01 |
100.03 |
100.00 |
100.03 |
+0.01 |
45,015 |
472,923 |
+5,663 |
|
|
Mar22 |
201224 |
99.96 |
99.96 |
99.94 |
99.96 |
+0.00 |
43,155 |
618,184 |
+3,630 |
|
|
Jun22 |
201224 |
99.93 |
99.94 |
99.92 |
99.94 |
+0.01 |
33,794 |
300,645 |
+4,607 |
|
| Total Volume and Open Interest |
476,838 |
4,397,424 |
+50,156 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
100.530 |
100.535 |
100.525 |
100.535 |
unch |
46,307 |
358,493 |
+3,222 |
|
|
Jun21 |
201224 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
25,182 |
368,844 |
-2,673 |
|
|
Sep21 |
201224 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
32,757 |
331,306 |
+4,730 |
|
| Total Volume and Open Interest |
503,008 |
3,124,931 |
+16,330 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
201223 |
99.98 |
99.99 |
99.98 |
99.99 |
unch |
2,210 |
137,647 |
-315 |
|
|
Jun21 |
201223 |
99.98 |
99.99 |
99.97 |
99.98 |
unch |
610 |
143,006 |
-387 |
|
|
Sep21 |
201223 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
841 |
130,814 |
-8 |
|
|
Dec21 |
201223 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
2,534 |
111,118 |
+594 |
|
|
Mar22 |
201223 |
99.91 |
99.93 |
99.91 |
99.92 |
+0.01 |
1,929 |
120,760 |
-3,075 |
|
|
Jun22 |
201223 |
99.88 |
99.89 |
99.88 |
99.89 |
+0.01 |
3,098 |
51,094 |
-305 |
|
|
Sep22 |
201223 |
99.84 |
99.86 |
99.84 |
99.85 |
+0.01 |
2,261 |
50,568 |
-981 |
|
|
Dec22 |
201223 |
99.80 |
99.82 |
99.80 |
99.80 |
unch |
1,781 |
21,904 |
+114 |
|
|
Mar23 |
201223 |
99.78 |
99.78 |
99.76 |
99.76 |
unch |
0 |
324 |
+0 |
|
|
Jun23 |
201223 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
15,264 |
768,287 |
-4,363 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201223 |
99.00 |
99.04 |
98.98 |
99.02 |
+0.02 |
83,521 |
1,401,494 |
-2,397 |
|
|
Jun21 |
201223 |
98.99 |
98.99 |
98.99 |
98.99 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
83,521 |
1,401,494 |
-2,397 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
201223 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
140,046 |
827,449 |
+8,150 |
|
|
Jun21 |
201223 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
140,046 |
827,449 |
+8,150 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Dec20 |
201224 |
1877.3 |
1879.9 |
1875.7 |
1879.9 |
+5.2 |
233 |
363 |
-246 |
Hover/Click |
|
Feb21 |
201224 |
1877.3 |
1887.4 |
1873.1 |
1883.2 |
+5.1 |
176,016 |
412,014 |
-3,084 |
Hover/Click |
|
Apr21 |
201224 |
1881.8 |
1890.0 |
1877.3 |
1887.4 |
+5.1 |
4,152 |
80,714 |
+215 |
Hover/Click |
|
Jun21 |
201224 |
1884.5 |
1891.1 |
1881.2 |
1890.3 |
+5.3 |
2,078 |
34,605 |
+284 |
Hover/Click |
|
Aug21 |
201224 |
1888.9 |
1897.0 |
1884.4 |
1893.1 |
+5.5 |
694 |
12,273 |
+198 |
Hover/Click |
|
Oct21 |
201224 |
1895.4 |
1895.4 |
1895.4 |
1895.4 |
+5.6 |
140 |
4,946 |
+0 |
Hover/Click |
|
Dec21 |
201224 |
1898.0 |
1900.0 |
1889.9 |
1897.6 |
+5.6 |
330 |
10,328 |
+18 |
Hover/Click |
|
Feb22 |
201224 |
1900.0 |
1900.0 |
1900.0 |
1900.0 |
+5.8 |
72 |
618 |
-1 |
Hover/Click |
|
Apr22 |
201224 |
1902.8 |
1902.8 |
1902.8 |
1902.8 |
+5.8 |
3 |
20 |
+2 |
Hover/Click |
|
Jun22 |
201224 |
1905.4 |
1905.4 |
1905.4 |
1905.4 |
+5.8 |
0 |
105 |
+0 |
Hover/Click |
|
Aug22 |
201224 |
1906.9 |
1906.9 |
1906.9 |
1906.9 |
+5.8 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
201224 |
1910.6 |
1910.6 |
1910.6 |
1910.6 |
+5.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
184,274 |
558,067 |
-2,702 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201224 |
2581.1 |
2581.1 |
2581.1 |
2581.1 |
-1.3 |
93 |
235 |
-307 |
Hover/Click |
|
Mar21 |
201224 |
2574.0 |
2608.0 |
2553.5 |
2590.8 |
-1.3 |
108,021 |
143,363 |
-2,170 |
Hover/Click |
|
May21 |
201224 |
2579.5 |
2612.5 |
2561.5 |
2596.4 |
-1.2 |
1,967 |
14,579 |
+155 |
Hover/Click |
|
Jul21 |
201224 |
2610.0 |
2613.0 |
2566.5 |
2602.4 |
-0.6 |
1,176 |
4,771 |
-293 |
Hover/Click |
|
Sep21 |
201224 |
2575.0 |
2614.5 |
2575.0 |
2606.9 |
-0.6 |
353 |
2,253 |
+79 |
Hover/Click |
|
Dec21 |
201224 |
2620.5 |
2627.5 |
2577.5 |
2612.4 |
-0.9 |
231 |
1,990 |
+107 |
Hover/Click |
|
Mar22 |
201224 |
2621.2 |
2621.2 |
2621.2 |
2621.2 |
-0.9 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,607 |
168,926 |
-2,472 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
201224 |
1018.2 |
1031.6 |
1016.6 |
1028.9 |
+11.8 |
18,736 |
16,362 |
-5,076 |
Hover/Click |
|
Apr21 |
201224 |
1024.5 |
1037.7 |
1022.8 |
1035.0 |
+11.1 |
10,799 |
47,583 |
+4,551 |
Hover/Click |
|
Jul21 |
201224 |
1032.5 |
1040.8 |
1032.0 |
1038.9 |
+12.3 |
54 |
443 |
+38 |
Hover/Click |
|
Oct21 |
201224 |
1041.9 |
1041.9 |
1041.9 |
1041.9 |
+12.1 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,605 |
64,536 |
-476 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201224 |
2333.10 |
2333.10 |
2333.10 |
2333.10 |
+6.80 |
1 |
3 |
-6 |
Hover/Click |
|
Mar21 |
201224 |
2338.00 |
2353.00 |
2317.00 |
2345.90 |
+6.80 |
1,424 |
8,919 |
-31 |
Hover/Click |
|
Jun21 |
201224 |
2352.00 |
2352.00 |
2352.00 |
2352.00 |
+6.90 |
0 |
131 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,425 |
9,056 |
-37 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201224 |
354.90 |
356.00 |
353.75 |
356.00 |
+0.80 |
638 |
1,442 |
-214 |
Hover/Click |
|
Mar21 |
201224 |
354.60 |
357.35 |
353.10 |
356.25 |
+0.65 |
63,784 |
160,051 |
-1,681 |
Hover/Click |
|
May21 |
201224 |
355.30 |
357.75 |
353.70 |
356.75 |
+0.55 |
4,606 |
33,985 |
-337 |
Hover/Click |
|
Jul21 |
201224 |
355.20 |
357.60 |
354.45 |
357.10 |
+0.65 |
2,146 |
23,672 |
+992 |
Hover/Click |
|
Sep21 |
201224 |
356.25 |
357.45 |
354.60 |
357.10 |
+0.65 |
1,188 |
12,031 |
+232 |
Hover/Click |
| Total Volume and Open Interest |
74,160 |
247,527 |
-476 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
30083 |
30151 |
29997 |
30109 |
+75 |
153,134 |
78,955 |
-2,509 |
Hover/Click |
|
Jun21 |
201224 |
29975 |
30016 |
29886 |
29991 |
+81 |
34 |
66 |
-6 |
Hover/Click |
|
Sep21 |
201224 |
29921 |
29921 |
29921 |
29921 |
+74 |
0 |
8 |
+0 |
Hover/Click |
|
Dec21 |
201224 |
29820 |
29820 |
29820 |
29820 |
+74 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,168 |
79,029 |
-2,515 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
3695.00 |
3695.00 |
3680.00 |
3695.00 |
+13.50 |
1,794 |
4,562 |
+654 |
|
|
Jun21 |
201224 |
3684.25 |
3684.25 |
3684.25 |
3684.25 |
+13.50 |
|
|
|
|
|
Sep21 |
201224 |
3675.00 |
3675.00 |
3675.00 |
3675.00 |
+13.50 |
|
|
|
|
|
Dec21 |
201224 |
3660.75 |
3660.75 |
3660.75 |
3660.75 |
+13.50 |
|
|
|
|
| Total Volume and Open Interest |
1,794 |
4,636 |
+654 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
3685.25 |
3696.00 |
3678.50 |
3695.00 |
+13.50 |
1,104,998 |
2,460,109 |
-11,732 |
Hover/Click |
|
Jun21 |
201224 |
3674.75 |
3685.00 |
3668.25 |
3684.25 |
+13.50 |
437 |
3,989 |
+5 |
Hover/Click |
|
Sep21 |
201224 |
3675.00 |
3675.50 |
3675.00 |
3675.00 |
+13.50 |
2 |
45 |
+1 |
Hover/Click |
|
Dec21 |
201224 |
3660.75 |
3660.75 |
3660.75 |
3660.75 |
+13.50 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,105,437 |
2,464,183 |
-11,726 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
12660.75 |
12724.00 |
12631.50 |
12704.50 |
+53.25 |
457,270 |
209,793 |
-1,905 |
Hover/Click |
|
Jun21 |
201224 |
12633.25 |
12707.00 |
12618.00 |
12689.00 |
+53.25 |
152 |
995 |
-4 |
Hover/Click |
|
Sep21 |
201224 |
12680.75 |
12685.50 |
12680.75 |
12680.75 |
+53.25 |
2 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
457,424 |
210,798 |
-1,908 |
|
| 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 |
201224 |
2311.00 |
2319.80 |
2298.00 |
2312.00 |
+3.90 |
13,908 |
53,903 |
-495 |
Hover/Click |
|
Jun21 |
201224 |
2325.30 |
2325.30 |
2315.60 |
2325.30 |
+3.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,908 |
53,903 |
-495 |
|
| Volatility Index(CBOE) |
|
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
|
Jan21 |
201224 |
24.60 |
24.67 |
23.80 |
23.83 |
-0.80 |
50,929 |
163,838 |
-6,652 |
|
|
Feb21 |
201224 |
26.05 |
26.10 |
25.50 |
25.63 |
-0.55 |
29,292 |
69,516 |
+1,473 |
|
|
Mar21 |
201224 |
26.07 |
26.07 |
25.60 |
25.73 |
-0.40 |
8,044 |
23,309 |
+543 |
|
| Total Volume and Open Interest |
96,039 |
285,170 |
-3,966 |
|
| S & P 600(CME) |
|
Dec20 |
201218 |
1120.30 |
1120.30 |
1120.30 |
1120.30 |
+3.50 |
|
|
|
|
|
Mar21 |
201224 |
1122.10 |
1122.10 |
1122.10 |
1122.10 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
201224 |
2004.80 |
2015.70 |
1992.70 |
2002.80 |
-0.10 |
151,660 |
526,855 |
+2,179 |
Hover/Click |
|
Jun21 |
201224 |
2008.80 |
2008.80 |
1988.50 |
1999.10 |
-2.10 |
6 |
10 |
+1 |
Hover/Click |
|
Sep21 |
201224 |
1994.90 |
1994.90 |
1994.90 |
1994.90 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
151,666 |
526,865 |
+2,180 |
|
| Nikkei 225(CME) |
|
Mar21 |
201224 |
26670 |
26720 |
26570 |
26635 |
-35 |
3,190 |
15,292 |
-138 |
|
|
Jun21 |
201224 |
26480 |
26560 |
26435 |
26480 |
-50 |
0 |
20 |
+0 |
|
| Total Volume and Open Interest |
3,190 |
15,312 |
-138 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
201224 |
26500 |
26705 |
26500 |
26660 |
+190 |
70,154 |
88,992 |
-2,775 |
|
|
Jun21 |
201224 |
26505 |
26505 |
26505 |
26505 |
+185 |
0 |
6,818 |
+0 |
|
|
Sep21 |
201224 |
26480 |
26480 |
26480 |
26480 |
+190 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
70,594 |
119,971 |
-2,475 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
201224 |
26605 |
26695 |
26535 |
26650 |
+170 |
455,946 |
253,818 |
+10,577 |
|
|
Jun21 |
201224 |
26330 |
26510 |
26310 |
26450 |
+170 |
8,971 |
3,618 |
+652 |
|
|
Sep21 |
201224 |
26240 |
26435 |
26240 |
26400 |
+160 |
133 |
772 |
+22 |
|
| Total Volume and Open Interest |
488,469 |
330,637 |
+11,502 |
|
| Nikkei 225(JPX) |
|
Mar21 |
201224 |
26610 |
26700 |
26540 |
26650 |
+170 |
37,139 |
219,006 |
+2,182 |
|
|
Jun21 |
201224 |
26440 |
26500 |
26390 |
26450 |
+170 |
82 |
21,058 |
+108 |
|
|
Sep21 |
201224 |
26400 |
26400 |
26400 |
26400 |
+160 |
0 |
1,204 |
+850 |
|
| Total Volume and Open Interest |
37,225 |
310,802 |
+3,140 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
201224 |
26645 |
26695 |
26540 |
26605 |
-50 |
26,380 |
42,923 |
-291 |
|
|
Jun21 |
201224 |
26460 |
26500 |
26365 |
26425 |
-40 |
8 |
22 |
+0 |
|
|
Sep21 |
201224 |
26350 |
26350 |
26350 |
26350 |
-40 |
|
|
|
|
| Total Volume and Open Interest |
26,388 |
42,945 |
-291 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
|
Mar21 |
201224 |
26610 |
26610 |
26610 |
26610 |
-50 |
|
|
|
|
|
Jun21 |
201224 |
26430 |
26430 |
26430 |
26430 |
-40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan21 |
201224 |
5544.5 |
5548.5 |
5507.5 |
5513.0 |
-3.5 |
60,012 |
260,785 |
-16,316 |
|
|
Feb21 |
201224 |
5508.0 |
5508.0 |
5508.0 |
5508.0 |
-3.5 |
0 |
9 |
+0 |
|
|
Mar21 |
201224 |
5548.0 |
5548.0 |
5501.0 |
5505.0 |
-3.0 |
168 |
8,244 |
+7 |
|
|
Jun21 |
201224 |
5414.5 |
5414.5 |
5414.5 |
5414.5 |
-4.5 |
0 |
17 |
+0 |
|
|
Sep21 |
201224 |
5397.5 |
5397.5 |
5397.5 |
5397.5 |
-3.0 |
|
|
|
|
|
Dec21 |
201224 |
5374.5 |
5374.5 |
5374.5 |
5374.5 |
-2.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
60,180 |
307,060 |
-16,309 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Dec20 |
201224 |
26324 |
26471 |
26245 |
26411 |
+86 |
138,267 |
105,427 |
-3,905 |
|
|
Jan21 |
201224 |
26331 |
26486 |
26256 |
26429 |
+98 |
12,776 |
18,980 |
+5,993 |
|
| Total Volume and Open Interest |
153,130 |
135,650 |
+3,657 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
201223 |
13412.0 |
13609.0 |
13320.0 |
13584.0 |
+176.0 |
73,648 |
75,424 |
+7,232 |
|
|
Jun21 |
201223 |
13431.0 |
13588.0 |
13431.0 |
13588.0 |
+176.0 |
17 |
158 |
-7 |
|
|
Sep21 |
201223 |
13571.0 |
13571.0 |
13571.0 |
13571.0 |
+176.0 |
|
|
|
|
| Total Volume and Open Interest |
73,665 |
75,582 |
+7,225 |
|
| Mini-DAX(EUREX) |
|
Dec20 |
201218 |
13675.0 |
13766.0 |
13625.0 |
13719.0 |
+31.0 |
40,611 |
11,301 |
-5,190 |
|
|
Mar21 |
201223 |
13415.0 |
13609.0 |
13321.0 |
13584.0 |
+176.0 |
42,227 |
17,289 |
+3,179 |
|
|
Jun21 |
201223 |
13430.0 |
13605.0 |
13430.0 |
13588.0 |
+176.0 |
21 |
106 |
-6 |
|
| Total Volume and Open Interest |
42,248 |
17,395 |
+3,173 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201218 |
3559 |
3588 |
3545 |
3573 |
+10 |
1,495,484 |
1,985,811 |
-1,020,116 |
|
|
Mar21 |
201223 |
3484 |
3531 |
3457 |
3527 |
+46 |
1,290,447 |
3,118,467 |
+140,679 |
|
|
Jun21 |
201223 |
3435 |
3476 |
3435 |
3476 |
+45 |
437 |
58,454 |
+177 |
|
| Total Volume and Open Interest |
1,290,884 |
3,210,452 |
+140,856 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Dec20 |
201218 |
10524 |
10549 |
10520 |
10549 |
-7 |
81,883 |
79,726 |
-41,450 |
|
|
Mar21 |
201223 |
10290 |
10333 |
10268 |
10303 |
-1 |
59,005 |
147,102 |
+4,692 |
|
|
Jun21 |
201223 |
10144 |
10144 |
10144 |
10144 |
unch |
692 |
3,681 |
+569 |
|
| Total Volume and Open Interest |
59,702 |
150,788 |
+5,266 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
201224 |
6446.50 |
6488.50 |
6427.50 |
6454.50 |
+9.00 |
75,292 |
727,850 |
-1,507 |
|
|
Jun21 |
201224 |
6402.50 |
6402.50 |
6402.50 |
6402.50 |
+8.50 |
1 |
99 |
+1 |
|
|
Sep21 |
201224 |
6348.50 |
6348.50 |
6348.50 |
6348.50 |
+9.50 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
75,293 |
727,953 |
-1,506 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
201224 |
6572.0 |
6631.0 |
6566.0 |
6597.0 |
+32.0 |
48,697 |
262,186 |
+51 |
|
|
Jun21 |
201223 |
6551.0 |
6561.0 |
6545.0 |
6545.0 |
+56.0 |
0 |
398 |
+0 |
|
|
Sep21 |
201223 |
6474.0 |
6474.0 |
6474.0 |
6474.0 |
+56.0 |
|
|
|
|
| Total Volume and Open Interest |
38,042 |
263,123 |
-4,021 |
|
| FTSE MIB(ISE) |
|
Mar21 |
201223 |
21815.00 |
22070.00 |
21770.00 |
22025.00 |
+314.00 |
31,811 |
67,071 |
+4,308 |
|
|
Jun21 |
201223 |
21640.00 |
21775.00 |
21590.00 |
21775.00 |
+314.00 |
10 |
33 |
+3 |
|
|
Sep21 |
201223 |
21650.00 |
21650.00 |
21650.00 |
21650.00 |
+319.00 |
|
|
|
|
| Total Volume and Open Interest |
31,821 |
67,104 |
-8,797 |
|
| KOSPI 200(KFE) |
|
Mar21 |
201224 |
366.95 |
374.35 |
366.35 |
374.10 |
+8.45 |
321,958 |
226,235 |
-2,106 |
|
|
Jun21 |
201224 |
366.80 |
373.85 |
366.80 |
373.60 |
+8.10 |
81 |
14,249 |
-5 |
|
|
Sep21 |
201224 |
367.25 |
367.25 |
367.25 |
367.25 |
+7.75 |
1 |
7 |
+1 |
|
| Total Volume and Open Interest |
322,046 |
270,067 |
-2,110 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan21 |
201224 |
403.70 |
404.85 |
403.25 |
404.80 |
+0.65 |
184 |
5,705 |
-184 |
|
|
Feb21 |
201224 |
406.85 |
406.85 |
405.55 |
406.85 |
+0.65 |
|
|
|
|
|
Mar21 |
201224 |
407.75 |
407.75 |
407.75 |
407.75 |
+2.45 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
185 |
5,706 |
-183 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
