|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 28, 2020 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
201228 |
1273.00 |
1279.50 |
1245.00 |
1255.25 |
-8.25 |
93,382 |
86,074 |
-16,041 |
Hover/Click |
Mar21 |
201228 |
1275.25 |
1280.50 |
1247.00 |
1257.25 |
-7.25 |
121,837 |
394,312 |
+3,191 |
Hover/Click |
May21 |
201228 |
1272.50 |
1277.75 |
1245.75 |
1255.25 |
-7.50 |
27,982 |
139,150 |
+835 |
Hover/Click |
Jul21 |
201228 |
1267.00 |
1272.50 |
1240.25 |
1249.25 |
-8.00 |
25,073 |
134,067 |
-432 |
Hover/Click |
Aug21 |
201228 |
1232.50 |
1234.50 |
1209.75 |
1215.00 |
-7.00 |
3,810 |
10,866 |
-23 |
Hover/Click |
Sep21 |
201228 |
1141.25 |
1142.25 |
1125.00 |
1130.50 |
-1.50 |
2,219 |
7,566 |
-941 |
Hover/Click |
Nov21 |
201228 |
1090.00 |
1091.50 |
1075.50 |
1084.75 |
+1.50 |
15,509 |
107,311 |
+1,564 |
Hover/Click |
Jan22 |
201228 |
1089.00 |
1089.50 |
1074.00 |
1084.00 |
+2.25 |
653 |
10,905 |
-3 |
Hover/Click |
Mar22 |
201228 |
1073.50 |
1073.50 |
1058.75 |
1068.50 |
+2.75 |
489 |
30,328 |
+57 |
Hover/Click |
May22 |
201228 |
1064.25 |
1066.50 |
1055.50 |
1063.00 |
+2.75 |
113 |
5,548 |
+23 |
Hover/Click |
Jul22 |
201228 |
1060.75 |
1065.25 |
1053.50 |
1061.75 |
+2.00 |
335 |
2,758 |
-9 |
Hover/Click |
Aug22 |
201228 |
1052.25 |
1052.25 |
1052.25 |
1052.25 |
-0.25 |
0 |
66 |
+0 |
Hover/Click |
Sep22 |
201228 |
1034.25 |
1034.25 |
1034.25 |
1034.25 |
-0.25 |
0 |
40 |
+0 |
Hover/Click |
Nov22 |
201228 |
997.25 |
1002.00 |
992.50 |
999.75 |
+3.50 |
343 |
4,662 |
+73 |
Hover/Click |
Total Volume and Open Interest |
291,754 |
933,721 |
-11,701 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
201228 |
419.80 |
424.10 |
412.10 |
415.30 |
-1.50 |
30,385 |
30,617 |
-7,727 |
Hover/Click |
Mar21 |
201228 |
419.80 |
421.60 |
409.60 |
412.70 |
-1.40 |
69,142 |
185,143 |
+4,138 |
Hover/Click |
May21 |
201228 |
416.50 |
418.00 |
407.20 |
409.40 |
-1.40 |
18,506 |
88,643 |
+1,799 |
Hover/Click |
Jul21 |
201228 |
413.80 |
415.80 |
405.90 |
407.90 |
-1.40 |
12,302 |
52,732 |
+1,019 |
Hover/Click |
Aug21 |
201228 |
401.90 |
402.60 |
394.90 |
396.80 |
-0.80 |
2,281 |
8,284 |
-222 |
Hover/Click |
Sep21 |
201228 |
381.70 |
381.70 |
374.70 |
377.00 |
+0.80 |
1,452 |
9,863 |
+174 |
Hover/Click |
Oct21 |
201228 |
359.70 |
360.00 |
355.80 |
359.40 |
+2.70 |
1,096 |
12,094 |
-133 |
Hover/Click |
Dec21 |
201228 |
357.40 |
359.00 |
354.10 |
358.20 |
+2.60 |
3,922 |
35,519 |
+70 |
Hover/Click |
Jan22 |
201228 |
355.50 |
355.90 |
352.00 |
355.50 |
+2.70 |
427 |
3,360 |
+254 |
Hover/Click |
Mar22 |
201228 |
346.90 |
350.30 |
345.90 |
350.20 |
+3.10 |
123 |
2,404 |
+12 |
Hover/Click |
Total Volume and Open Interest |
140,377 |
434,011 |
-322 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
201228 |
42.06 |
42.06 |
41.26 |
41.72 |
-0.12 |
31,153 |
30,222 |
-10,153 |
Hover/Click |
Mar21 |
201228 |
41.36 |
41.39 |
40.56 |
41.05 |
-0.08 |
76,175 |
204,864 |
+2,536 |
Hover/Click |
May21 |
201228 |
40.53 |
40.65 |
39.80 |
40.28 |
-0.14 |
31,096 |
94,776 |
-1,162 |
Hover/Click |
Jul21 |
201228 |
40.14 |
40.14 |
39.37 |
39.86 |
-0.09 |
11,566 |
60,305 |
+420 |
Hover/Click |
Aug21 |
201228 |
39.41 |
39.44 |
38.76 |
39.21 |
-0.08 |
1,271 |
13,194 |
-53 |
Hover/Click |
Sep21 |
201228 |
38.71 |
38.73 |
38.08 |
38.49 |
-0.10 |
1,501 |
10,318 |
+205 |
Hover/Click |
Oct21 |
201228 |
38.18 |
38.18 |
37.47 |
37.82 |
-0.18 |
1,614 |
13,266 |
-381 |
Hover/Click |
Dec21 |
201228 |
37.79 |
37.94 |
37.28 |
37.62 |
-0.18 |
3,751 |
43,856 |
+286 |
Hover/Click |
Jan22 |
201228 |
37.40 |
37.57 |
37.01 |
37.28 |
-0.20 |
696 |
3,256 |
+279 |
Hover/Click |
Mar22 |
201228 |
37.07 |
37.14 |
36.66 |
36.83 |
-0.24 |
432 |
3,140 |
+122 |
Hover/Click |
Total Volume and Open Interest |
159,959 |
483,107 |
-7,695 |
|
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 |
201228 |
452.00 |
457.50 |
448.00 |
456.50 |
+5.50 |
147,651 |
847,087 |
-1,706 |
Hover/Click |
May21 |
201228 |
452.50 |
458.00 |
449.00 |
457.00 |
+5.25 |
43,217 |
255,554 |
+2,267 |
Hover/Click |
Jul21 |
201228 |
450.25 |
455.50 |
448.00 |
454.50 |
+4.25 |
37,813 |
233,915 |
+6,349 |
Hover/Click |
Sep21 |
201228 |
430.50 |
434.25 |
429.75 |
433.75 |
+3.75 |
9,392 |
103,364 |
+326 |
Hover/Click |
Dec21 |
201228 |
424.75 |
428.00 |
424.25 |
426.75 |
+2.25 |
23,580 |
212,409 |
+2,104 |
Hover/Click |
Mar22 |
201228 |
429.00 |
431.75 |
428.75 |
430.75 |
+2.00 |
2,385 |
19,164 |
+316 |
Hover/Click |
May22 |
201228 |
430.00 |
432.75 |
430.00 |
432.25 |
+2.50 |
714 |
2,600 |
+47 |
Hover/Click |
Jul22 |
201228 |
430.00 |
432.75 |
430.00 |
432.50 |
+3.00 |
538 |
17,092 |
+183 |
Hover/Click |
Sep22 |
201228 |
401.75 |
404.25 |
400.25 |
403.00 |
+2.75 |
123 |
2,484 |
+90 |
Hover/Click |
Dec22 |
201228 |
398.00 |
399.00 |
397.25 |
398.75 |
+1.25 |
493 |
12,873 |
+17 |
Hover/Click |
Total Volume and Open Interest |
265,960 |
1,707,911 |
+10,029 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
201228 |
627.00 |
631.50 |
607.00 |
614.25 |
-12.75 |
69,513 |
191,083 |
+6,323 |
Hover/Click |
May21 |
201228 |
627.00 |
629.75 |
608.00 |
615.00 |
-10.75 |
21,291 |
55,717 |
+1,329 |
Hover/Click |
Jul21 |
201228 |
616.75 |
620.00 |
600.50 |
607.00 |
-8.75 |
15,210 |
79,351 |
+621 |
Hover/Click |
Sep21 |
201228 |
619.00 |
621.25 |
603.25 |
609.50 |
-8.25 |
5,366 |
27,021 |
+480 |
Hover/Click |
Dec21 |
201228 |
625.50 |
628.00 |
610.75 |
617.00 |
-7.75 |
4,068 |
32,643 |
+63 |
Hover/Click |
Mar22 |
201228 |
630.50 |
633.25 |
617.25 |
623.50 |
-6.75 |
417 |
7,932 |
+5 |
Hover/Click |
Total Volume and Open Interest |
116,119 |
397,061 |
+8,903 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
201228 |
590.50 |
592.00 |
569.75 |
577.00 |
-12.00 |
18,633 |
122,279 |
+691 |
Hover/Click |
May21 |
201228 |
594.00 |
594.00 |
573.50 |
580.25 |
-11.75 |
4,305 |
37,925 |
+47 |
Hover/Click |
Jul21 |
201228 |
594.75 |
596.00 |
575.25 |
582.25 |
-11.25 |
6,034 |
37,464 |
+464 |
Hover/Click |
Sep21 |
201228 |
600.00 |
600.00 |
580.00 |
587.00 |
-10.50 |
1,811 |
8,241 |
+190 |
Hover/Click |
Dec21 |
201228 |
602.25 |
605.75 |
587.50 |
594.25 |
-10.25 |
932 |
8,776 |
+23 |
Hover/Click |
Mar22 |
201228 |
606.25 |
609.50 |
592.00 |
599.00 |
-9.00 |
144 |
829 |
+49 |
Hover/Click |
May22 |
201228 |
598.50 |
601.75 |
584.25 |
591.25 |
-8.00 |
30 |
50 |
+6 |
Hover/Click |
Total Volume and Open Interest |
31,938 |
216,100 |
+1,486 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
201228 |
583.25 |
584.25 |
568.75 |
576.75 |
-6.00 |
8,421 |
39,196 |
+1,106 |
Hover/Click |
May21 |
201228 |
591.00 |
591.25 |
578.00 |
585.50 |
-5.75 |
2,903 |
11,979 |
+293 |
Hover/Click |
Jul21 |
201228 |
597.00 |
599.25 |
584.00 |
592.00 |
-6.00 |
2,779 |
10,996 |
+431 |
Hover/Click |
Sep21 |
201228 |
603.00 |
605.00 |
591.75 |
598.25 |
-5.75 |
963 |
7,640 |
+104 |
Hover/Click |
Dec21 |
201228 |
613.00 |
613.00 |
602.00 |
607.00 |
-5.00 |
279 |
3,423 |
+105 |
Hover/Click |
Mar22 |
201228 |
617.00 |
617.00 |
607.50 |
611.50 |
-2.50 |
15 |
364 |
+8 |
Hover/Click |
Total Volume and Open Interest |
15,360 |
73,600 |
+2,047 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
201228 |
336.50 |
339.25 |
335.25 |
336.75 |
+1.25 |
251 |
4,001 |
-49 |
Hover/Click |
May21 |
201228 |
334.75 |
335.75 |
333.50 |
335.50 |
+2.00 |
32 |
472 |
+21 |
Hover/Click |
Jul21 |
201228 |
331.00 |
331.00 |
330.75 |
330.75 |
+0.50 |
1 |
84 |
+1 |
Hover/Click |
Sep21 |
201228 |
310.00 |
312.00 |
310.00 |
312.00 |
-0.75 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
318 |
4,724 |
+7 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
201228 |
12.32 |
12.32 |
11.99 |
11.99 |
-0.28 |
598 |
1,772 |
-439 |
Hover/Click |
Mar21 |
201228 |
12.45 |
12.53 |
12.30 |
12.30 |
-0.14 |
629 |
8,297 |
+251 |
Hover/Click |
May21 |
201228 |
12.69 |
12.69 |
12.48 |
12.50 |
-0.07 |
3 |
26 |
-1 |
Hover/Click |
Jul21 |
201228 |
12.64 |
12.64 |
12.64 |
12.64 |
-0.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,230 |
10,131 |
-189 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Dec20 |
201228 |
112.000 |
113.385 |
112.000 |
113.050 |
+0.900 |
1,078 |
1,684 |
-712 |
Hover/Click |
Feb21 |
201228 |
115.035 |
116.300 |
115.000 |
115.785 |
+0.805 |
15,477 |
111,560 |
-757 |
Hover/Click |
Apr21 |
201228 |
119.000 |
119.850 |
118.900 |
119.535 |
+0.555 |
9,212 |
76,211 |
+199 |
Hover/Click |
Jun21 |
201228 |
114.480 |
115.000 |
114.430 |
114.800 |
+0.320 |
7,279 |
62,544 |
-370 |
Hover/Click |
Aug21 |
201228 |
113.950 |
114.550 |
113.900 |
114.250 |
+0.320 |
2,921 |
17,869 |
+339 |
Hover/Click |
Oct21 |
201228 |
116.980 |
117.500 |
116.950 |
117.330 |
+0.350 |
1,281 |
10,726 |
+281 |
Hover/Click |
Total Volume and Open Interest |
38,179 |
286,593 |
-711 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
201228 |
140.830 |
141.985 |
140.535 |
141.000 |
+0.065 |
2,391 |
9,264 |
-603 |
Hover/Click |
Mar21 |
201228 |
142.285 |
143.700 |
142.100 |
142.600 |
+0.270 |
3,198 |
21,198 |
+36 |
Hover/Click |
Apr21 |
201228 |
144.100 |
145.130 |
143.700 |
144.130 |
+0.195 |
1,484 |
4,384 |
+110 |
Hover/Click |
May21 |
201228 |
145.050 |
146.150 |
144.900 |
145.250 |
+0.015 |
1,194 |
5,850 |
+122 |
Hover/Click |
Aug21 |
201228 |
150.830 |
151.485 |
150.235 |
150.600 |
-0.200 |
502 |
3,788 |
+142 |
Hover/Click |
Sep21 |
201228 |
151.000 |
151.000 |
150.380 |
150.380 |
-0.105 |
51 |
532 |
+18 |
Hover/Click |
Oct21 |
201228 |
150.350 |
150.350 |
150.000 |
150.000 |
-0.035 |
27 |
165 |
+10 |
Hover/Click |
Total Volume and Open Interest |
8,863 |
45,224 |
-156 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
201228 |
67.200 |
67.220 |
65.780 |
66.500 |
-0.450 |
16,121 |
79,189 |
+242 |
Hover/Click |
Apr21 |
201228 |
71.230 |
71.300 |
70.000 |
70.750 |
-0.350 |
7,234 |
42,926 |
+788 |
Hover/Click |
May21 |
201228 |
76.030 |
76.030 |
75.080 |
75.480 |
-0.550 |
106 |
1,658 |
+53 |
|
Jun21 |
201228 |
82.130 |
82.450 |
81.350 |
81.880 |
-0.450 |
4,603 |
29,169 |
+550 |
Hover/Click |
Jul21 |
201228 |
82.500 |
82.680 |
81.800 |
82.180 |
-0.470 |
2,131 |
11,894 |
+275 |
Hover/Click |
Aug21 |
201228 |
82.150 |
82.200 |
81.330 |
81.580 |
-0.600 |
2,425 |
13,952 |
+375 |
Hover/Click |
Oct21 |
201228 |
70.350 |
70.400 |
69.680 |
69.830 |
-0.520 |
914 |
5,519 |
+332 |
Hover/Click |
Dec21 |
201228 |
65.000 |
65.000 |
64.500 |
64.630 |
-0.370 |
629 |
1,876 |
+277 |
Hover/Click |
Total Volume and Open Interest |
34,333 |
186,909 |
+2,972 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Dec20 |
201228 |
15.70 |
15.73 |
15.70 |
15.70 |
-0.01 |
75 |
4,050 |
+5 |
Hover/Click |
Jan21 |
201228 |
16.58 |
16.98 |
16.40 |
16.42 |
-0.24 |
1,218 |
3,799 |
-137 |
Hover/Click |
Feb21 |
201228 |
17.80 |
18.31 |
17.68 |
17.73 |
+0.04 |
1,097 |
3,047 |
+40 |
Hover/Click |
Mar21 |
201228 |
17.78 |
18.03 |
17.56 |
17.63 |
-0.02 |
773 |
2,587 |
+19 |
Hover/Click |
Apr21 |
201228 |
17.60 |
17.70 |
17.40 |
17.45 |
+0.03 |
341 |
1,763 |
+63 |
Hover/Click |
May21 |
201228 |
17.40 |
17.53 |
17.34 |
17.40 |
+0.10 |
227 |
1,675 |
+24 |
Hover/Click |
Jun21 |
201228 |
17.33 |
17.45 |
17.33 |
17.33 |
+0.06 |
255 |
1,689 |
+130 |
Hover/Click |
Jul21 |
201228 |
17.30 |
17.47 |
17.30 |
17.41 |
+0.06 |
152 |
648 |
-66 |
Hover/Click |
Aug21 |
201228 |
17.30 |
17.50 |
17.30 |
17.41 |
+0.04 |
47 |
671 |
+10 |
Hover/Click |
Sep21 |
201228 |
17.33 |
17.61 |
17.33 |
17.60 |
+0.01 |
22 |
816 |
+7 |
Hover/Click |
Oct21 |
201228 |
17.32 |
17.34 |
17.32 |
17.32 |
unch |
59 |
592 |
-51 |
Hover/Click |
Nov21 |
201228 |
17.17 |
17.23 |
17.16 |
17.16 |
-0.03 |
58 |
494 |
+35 |
Hover/Click |
Dec21 |
201228 |
17.15 |
17.15 |
17.13 |
17.13 |
-0.01 |
14 |
525 |
-3 |
Hover/Click |
Total Volume and Open Interest |
4,338 |
22,388 |
+76 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
201228 |
2599 |
2604 |
2550 |
2560 |
-33 |
13,932 |
99,293 |
-113 |
Hover/Click |
May21 |
201228 |
2525 |
2530 |
2484 |
2492 |
-30 |
5,129 |
55,651 |
+810 |
Hover/Click |
Jul21 |
201228 |
2504 |
2505 |
2464 |
2473 |
-26 |
2,849 |
23,727 |
-53 |
Hover/Click |
Sep21 |
201228 |
2491 |
2497 |
2459 |
2467 |
-24 |
861 |
18,131 |
+113 |
Hover/Click |
Dec21 |
201228 |
2492 |
2492 |
2457 |
2464 |
-22 |
136 |
11,977 |
+1 |
Hover/Click |
Mar22 |
201228 |
2456 |
2458 |
2456 |
2457 |
-22 |
246 |
5,345 |
+38 |
Hover/Click |
May22 |
201228 |
2452 |
2452 |
2452 |
2452 |
-22 |
13 |
208 |
+5 |
Hover/Click |
Total Volume and Open Interest |
23,171 |
219,634 |
+801 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
201228 |
125.75 |
126.50 |
121.50 |
123.35 |
-2.60 |
10,039 |
110,975 |
-333 |
Hover/Click |
May21 |
201228 |
127.40 |
128.35 |
123.45 |
125.30 |
-2.55 |
3,310 |
45,188 |
-525 |
Hover/Click |
Jul21 |
201228 |
128.95 |
129.60 |
125.05 |
126.90 |
-2.55 |
2,103 |
35,167 |
-7 |
Hover/Click |
Sep21 |
201228 |
130.35 |
131.35 |
126.60 |
128.40 |
-2.55 |
1,565 |
27,665 |
+393 |
Hover/Click |
Dec21 |
201228 |
132.35 |
132.40 |
128.10 |
129.85 |
-2.50 |
728 |
18,799 |
+274 |
Hover/Click |
Mar22 |
201228 |
133.60 |
133.60 |
129.50 |
131.20 |
-2.45 |
263 |
6,472 |
+107 |
Hover/Click |
Total Volume and Open Interest |
18,487 |
256,740 |
+88 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
201228 |
119.00 |
121.90 |
118.50 |
119.40 |
+0.45 |
252 |
1,917 |
-183 |
Hover/Click |
Mar21 |
201228 |
122.00 |
124.90 |
121.20 |
122.20 |
+0.50 |
470 |
7,945 |
+160 |
Hover/Click |
May21 |
201228 |
122.80 |
122.90 |
122.70 |
122.90 |
+0.45 |
7 |
657 |
+5 |
Hover/Click |
Jul21 |
201228 |
124.30 |
124.30 |
124.15 |
124.20 |
-0.05 |
3 |
158 |
+0 |
Hover/Click |
Sep21 |
201228 |
126.15 |
126.15 |
126.15 |
126.15 |
-0.05 |
1 |
31 |
+1 |
Hover/Click |
Nov21 |
201228 |
127.85 |
127.85 |
127.85 |
127.85 |
-0.10 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
734 |
10,716 |
-17 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
201228 |
14.93 |
15.13 |
14.83 |
14.98 |
+0.08 |
50,732 |
380,475 |
-82 |
Hover/Click |
May21 |
201228 |
14.19 |
14.33 |
14.08 |
14.23 |
+0.10 |
19,293 |
208,753 |
-5,278 |
Hover/Click |
Jul21 |
201228 |
13.82 |
13.93 |
13.70 |
13.85 |
+0.08 |
10,300 |
139,489 |
-307 |
Hover/Click |
Oct21 |
201228 |
13.75 |
13.81 |
13.61 |
13.74 |
+0.03 |
4,517 |
109,851 |
-39 |
Hover/Click |
Mar22 |
201228 |
14.04 |
14.08 |
13.88 |
14.02 |
+0.01 |
1,899 |
65,671 |
+395 |
Hover/Click |
May22 |
201228 |
13.59 |
13.60 |
13.41 |
13.52 |
-0.02 |
1,123 |
43,830 |
+56 |
Hover/Click |
Jul22 |
201228 |
13.30 |
13.31 |
13.12 |
13.22 |
-0.05 |
643 |
36,658 |
+72 |
Hover/Click |
Oct22 |
201228 |
13.20 |
13.20 |
13.02 |
13.12 |
-0.05 |
499 |
32,637 |
-100 |
Hover/Click |
Total Volume and Open Interest |
89,525 |
1,042,540 |
-4,926 |
|
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 |
201228 |
76.40 |
76.67 |
76.15 |
76.35 |
+0.15 |
12,873 |
125,728 |
-147 |
Hover/Click |
May21 |
201228 |
77.13 |
77.31 |
76.83 |
77.00 |
+0.14 |
4,281 |
42,369 |
+140 |
Hover/Click |
Jul21 |
201228 |
77.64 |
77.85 |
77.38 |
77.53 |
+0.12 |
2,013 |
23,565 |
-105 |
Hover/Click |
Oct21 |
201228 |
75.10 |
75.10 |
75.10 |
75.10 |
+0.23 |
3 |
12 |
+0 |
Hover/Click |
Dec21 |
201228 |
73.96 |
74.20 |
73.67 |
73.80 |
+0.10 |
934 |
26,583 |
-89 |
Hover/Click |
Mar22 |
201228 |
74.38 |
74.57 |
74.30 |
74.30 |
+0.13 |
25 |
1,566 |
-1 |
Hover/Click |
Total Volume and Open Interest |
20,162 |
222,212 |
-189 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
201228 |
897.1 |
897.1 |
866.0 |
885.0 |
+0.6 |
301 |
782 |
-77 |
|
Mar21 |
201228 |
789.9 |
797.1 |
754.1 |
775.0 |
-8.8 |
398 |
1,569 |
+82 |
|
May21 |
201228 |
717.9 |
718.3 |
681.7 |
687.8 |
-16.2 |
74 |
458 |
-17 |
|
Jul21 |
201228 |
649.7 |
649.7 |
645.5 |
649.7 |
-16.2 |
23 |
261 |
-7 |
|
Sep21 |
201228 |
630.0 |
630.0 |
630.0 |
630.0 |
-15.6 |
0 |
11 |
+0 |
|
Nov21 |
201228 |
630.0 |
630.0 |
630.0 |
630.0 |
-15.6 |
|
|
|
|
Jan22 |
201228 |
630.0 |
630.0 |
630.0 |
630.0 |
-15.6 |
|
|
|
|
Total Volume and Open Interest |
796 |
3,081 |
-19 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
201228 |
48.23 |
48.96 |
47.50 |
47.62 |
-0.61 |
344,306 |
377,289 |
-1,533 |
Hover/Click |
Mar21 |
201228 |
48.39 |
49.07 |
47.63 |
47.77 |
-0.58 |
78,578 |
261,239 |
-1,351 |
Hover/Click |
Apr21 |
201228 |
48.38 |
49.15 |
47.72 |
47.87 |
-0.56 |
30,165 |
123,192 |
+3,359 |
Hover/Click |
May21 |
201228 |
48.30 |
49.16 |
47.75 |
47.93 |
-0.52 |
14,297 |
99,820 |
-199 |
Hover/Click |
Jun21 |
201228 |
48.37 |
49.13 |
47.73 |
47.95 |
-0.48 |
33,929 |
218,837 |
+1,881 |
Hover/Click |
Jul21 |
201228 |
48.04 |
48.90 |
47.67 |
47.89 |
-0.45 |
8,095 |
71,789 |
+377 |
Hover/Click |
Aug21 |
201228 |
47.91 |
48.79 |
47.63 |
47.79 |
-0.44 |
2,938 |
52,059 |
+281 |
Hover/Click |
Sep21 |
201228 |
47.82 |
48.71 |
47.50 |
47.67 |
-0.41 |
5,361 |
85,577 |
-345 |
Hover/Click |
Oct21 |
201228 |
47.46 |
48.53 |
47.33 |
47.53 |
-0.39 |
3,290 |
46,035 |
+1,450 |
Hover/Click |
Nov21 |
201228 |
47.37 |
48.40 |
47.34 |
47.40 |
-0.38 |
2,523 |
48,493 |
+122 |
Hover/Click |
Dec21 |
201228 |
47.57 |
48.26 |
47.03 |
47.27 |
-0.38 |
33,603 |
271,355 |
+296 |
Hover/Click |
Jan22 |
201228 |
46.95 |
48.06 |
46.89 |
47.11 |
-0.38 |
1,309 |
40,003 |
-76 |
Hover/Click |
Feb22 |
201228 |
46.96 |
46.96 |
46.96 |
46.96 |
-0.39 |
164 |
20,263 |
+98 |
Hover/Click |
Mar22 |
201228 |
46.83 |
46.83 |
46.83 |
46.83 |
-0.38 |
405 |
29,526 |
+137 |
Hover/Click |
Apr22 |
201228 |
46.71 |
46.71 |
46.71 |
46.71 |
-0.37 |
269 |
8,609 |
+62 |
Hover/Click |
May22 |
201228 |
46.61 |
46.61 |
46.61 |
46.61 |
-0.37 |
6 |
10,878 |
+0 |
Hover/Click |
Total Volume and Open Interest |
575,048 |
2,119,676 |
+6,036 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
201228 |
48.200 |
48.950 |
47.525 |
47.625 |
-0.600 |
14,017 |
1,381 |
+52 |
|
Mar21 |
201228 |
48.000 |
49.075 |
47.700 |
47.775 |
-0.575 |
1,143 |
652 |
+45 |
|
Apr21 |
201228 |
48.275 |
48.925 |
47.875 |
47.875 |
-0.550 |
11 |
178 |
-1 |
|
May21 |
201228 |
48.350 |
48.575 |
47.925 |
47.925 |
-0.525 |
3 |
40 |
+2 |
|
Jun21 |
201228 |
47.900 |
49.100 |
47.850 |
47.950 |
-0.475 |
23 |
161 |
+0 |
|
Jul21 |
201228 |
48.175 |
48.850 |
47.900 |
47.900 |
-0.450 |
10 |
20 |
+0 |
|
Aug21 |
201228 |
47.800 |
48.575 |
47.800 |
47.800 |
-0.425 |
0 |
11 |
+0 |
|
Sep21 |
201228 |
47.675 |
47.675 |
47.675 |
47.675 |
-0.400 |
13 |
12 |
+0 |
|
Oct21 |
201228 |
47.525 |
47.525 |
47.525 |
47.525 |
-0.400 |
0 |
6 |
+0 |
|
Nov21 |
201228 |
47.400 |
47.400 |
47.400 |
47.400 |
-0.375 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
15,241 |
2,654 |
+94 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan21 |
201228 |
149.03 |
150.84 |
147.44 |
147.90 |
-1.10 |
22,605 |
23,108 |
-6,948 |
Hover/Click |
Feb21 |
201228 |
149.08 |
150.93 |
147.40 |
147.98 |
-1.05 |
65,069 |
86,937 |
+658 |
Hover/Click |
Mar21 |
201228 |
148.33 |
150.88 |
147.35 |
147.93 |
-1.02 |
27,134 |
52,146 |
+731 |
Hover/Click |
Apr21 |
201228 |
148.11 |
150.74 |
147.29 |
147.79 |
-1.06 |
12,246 |
38,821 |
+1,318 |
Hover/Click |
May21 |
201228 |
148.86 |
150.74 |
147.32 |
147.77 |
-1.09 |
8,179 |
21,672 |
-237 |
Hover/Click |
Jun21 |
201228 |
148.48 |
150.52 |
147.90 |
148.07 |
-1.08 |
8,184 |
35,981 |
-1,214 |
Hover/Click |
Jul21 |
201228 |
150.26 |
150.70 |
148.39 |
148.57 |
-1.10 |
1,899 |
10,434 |
-254 |
Hover/Click |
Aug21 |
201228 |
150.58 |
152.00 |
148.91 |
149.08 |
-1.12 |
764 |
6,789 |
-109 |
Hover/Click |
Sep21 |
201228 |
151.56 |
152.55 |
149.49 |
149.64 |
-1.16 |
950 |
10,161 |
-294 |
Hover/Click |
Oct21 |
201228 |
151.42 |
151.75 |
150.19 |
150.32 |
-1.14 |
714 |
5,440 |
-79 |
Hover/Click |
Nov21 |
201228 |
152.05 |
152.36 |
150.96 |
150.96 |
-1.15 |
1,006 |
5,653 |
-335 |
Hover/Click |
Dec21 |
201228 |
152.76 |
154.10 |
151.30 |
151.43 |
-1.15 |
2,756 |
34,693 |
-284 |
Hover/Click |
Jan22 |
201228 |
153.45 |
153.69 |
152.02 |
152.02 |
-1.15 |
353 |
9,024 |
-17 |
Hover/Click |
Feb22 |
201228 |
152.16 |
152.16 |
152.16 |
152.16 |
-1.14 |
45 |
1,680 |
+12 |
Hover/Click |
Total Volume and Open Interest |
152,677 |
364,335 |
-7,028 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan21 |
201228 |
137.88 |
139.85 |
136.30 |
136.77 |
-1.12 |
26,998 |
24,855 |
-9,106 |
Hover/Click |
Feb21 |
201228 |
137.29 |
139.23 |
135.53 |
136.07 |
-1.15 |
61,723 |
124,349 |
+6,208 |
Hover/Click |
Mar21 |
201228 |
137.11 |
140.06 |
136.51 |
136.98 |
-1.14 |
28,042 |
70,318 |
+2,262 |
Hover/Click |
Apr21 |
201228 |
149.90 |
151.90 |
148.49 |
148.96 |
-1.10 |
12,152 |
38,535 |
-1,020 |
Hover/Click |
May21 |
201228 |
150.81 |
152.90 |
149.57 |
150.00 |
-1.13 |
4,384 |
25,497 |
+395 |
Hover/Click |
Jun21 |
201228 |
149.65 |
152.81 |
149.65 |
150.15 |
-1.15 |
6,904 |
43,111 |
-69 |
Hover/Click |
Jul21 |
201228 |
151.12 |
151.50 |
149.39 |
149.48 |
-1.17 |
1,939 |
16,247 |
+450 |
Hover/Click |
Aug21 |
201228 |
149.20 |
149.90 |
148.14 |
148.14 |
-1.17 |
1,054 |
8,375 |
+261 |
Hover/Click |
Sep21 |
201228 |
147.91 |
148.05 |
145.79 |
145.91 |
-1.19 |
2,525 |
21,275 |
+670 |
Hover/Click |
Oct21 |
201228 |
139.00 |
139.00 |
136.96 |
136.96 |
-1.23 |
1,198 |
18,678 |
+596 |
Hover/Click |
Total Volume and Open Interest |
149,254 |
431,993 |
+606 |
|
e-miNY RBOB Gasoline(NYM) |
Jan21 |
201228 |
136.77 |
136.77 |
136.77 |
136.77 |
-1.12 |
0 |
1 |
+0 |
|
Feb21 |
201228 |
137.60 |
137.60 |
136.07 |
136.07 |
-1.15 |
|
|
|
|
Mar21 |
201228 |
136.98 |
136.98 |
136.98 |
136.98 |
-1.14 |
|
|
|
|
Apr21 |
201228 |
148.96 |
148.96 |
148.96 |
148.96 |
-1.10 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan21 |
201228 |
2.311 |
2.343 |
2.238 |
2.305 |
-0.213 |
98,707 |
18,036 |
-12,215 |
Hover/Click |
Feb21 |
201228 |
2.322 |
2.368 |
2.263 |
2.326 |
-0.186 |
107,370 |
203,627 |
-58 |
Hover/Click |
Mar21 |
201228 |
2.329 |
2.371 |
2.268 |
2.329 |
-0.169 |
54,206 |
252,978 |
-243 |
Hover/Click |
Apr21 |
201228 |
2.351 |
2.453 |
2.308 |
2.357 |
-0.161 |
42,365 |
106,739 |
+2,333 |
Hover/Click |
May21 |
201228 |
2.401 |
2.465 |
2.352 |
2.388 |
-0.147 |
16,219 |
61,830 |
+613 |
Hover/Click |
Jun21 |
201228 |
2.478 |
2.572 |
2.411 |
2.448 |
-0.139 |
12,986 |
39,739 |
-767 |
Hover/Click |
Jul21 |
201228 |
2.600 |
2.605 |
2.472 |
2.518 |
-0.133 |
10,889 |
30,839 |
-1,391 |
Hover/Click |
Aug21 |
201228 |
2.523 |
2.600 |
2.500 |
2.549 |
-0.128 |
4,800 |
28,041 |
-357 |
Hover/Click |
Sep21 |
201228 |
2.547 |
2.596 |
2.517 |
2.548 |
-0.123 |
5,193 |
45,579 |
-1,055 |
Hover/Click |
Oct21 |
201228 |
2.649 |
2.649 |
2.555 |
2.581 |
-0.120 |
18,293 |
102,415 |
+350 |
Hover/Click |
Nov21 |
201228 |
2.650 |
2.705 |
2.617 |
2.646 |
-0.122 |
5,752 |
41,817 |
+79 |
Hover/Click |
Dec21 |
201228 |
2.830 |
2.835 |
2.749 |
2.774 |
-0.119 |
7,165 |
42,602 |
-794 |
Hover/Click |
Jan22 |
201228 |
2.811 |
2.946 |
2.810 |
2.874 |
-0.117 |
7,237 |
41,093 |
+314 |
Hover/Click |
Feb22 |
201228 |
2.870 |
2.870 |
2.808 |
2.817 |
-0.111 |
1,766 |
24,602 |
+476 |
Hover/Click |
Mar22 |
201228 |
2.624 |
2.728 |
2.624 |
2.696 |
-0.097 |
3,254 |
27,849 |
+1,182 |
Hover/Click |
Apr22 |
201228 |
2.400 |
2.400 |
2.300 |
2.361 |
-0.068 |
3,982 |
24,740 |
+576 |
Hover/Click |
Total Volume and Open Interest |
403,467 |
1,174,249 |
-11,062 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
201228 |
51.25 |
52.02 |
50.53 |
50.86 |
-0.43 |
182,631 |
135,884 |
-42,908 |
Hover/Click |
Mar21 |
201228 |
51.32 |
52.05 |
50.59 |
50.90 |
-0.44 |
204,575 |
566,067 |
+16,072 |
Hover/Click |
Apr21 |
201228 |
51.40 |
52.10 |
50.68 |
50.99 |
-0.43 |
63,691 |
236,825 |
+5,191 |
Hover/Click |
May21 |
201228 |
51.41 |
52.13 |
50.72 |
51.03 |
-0.42 |
29,723 |
150,145 |
-1,232 |
Hover/Click |
Jun21 |
201228 |
51.36 |
52.09 |
50.69 |
50.99 |
-0.42 |
45,535 |
228,760 |
-1,293 |
Hover/Click |
Jul21 |
201228 |
51.09 |
51.96 |
50.59 |
50.89 |
-0.41 |
11,054 |
109,925 |
+156 |
Hover/Click |
Aug21 |
201228 |
51.00 |
51.86 |
50.51 |
50.81 |
-0.40 |
5,459 |
70,048 |
+265 |
Hover/Click |
Sep21 |
201228 |
50.81 |
51.73 |
50.40 |
50.69 |
-0.40 |
8,472 |
73,171 |
-71 |
Hover/Click |
Oct21 |
201228 |
50.67 |
51.58 |
50.31 |
50.57 |
-0.39 |
2,412 |
38,653 |
-162 |
Hover/Click |
Nov21 |
201228 |
50.71 |
51.07 |
50.45 |
50.45 |
-0.38 |
1,542 |
35,935 |
+459 |
Hover/Click |
Dec21 |
201228 |
50.54 |
51.31 |
50.06 |
50.33 |
-0.37 |
27,177 |
260,593 |
-1,717 |
Hover/Click |
Jan22 |
201228 |
50.21 |
50.21 |
50.21 |
50.21 |
-0.38 |
832 |
43,816 |
+268 |
Hover/Click |
Feb22 |
201228 |
50.58 |
50.58 |
50.12 |
50.12 |
-0.38 |
645 |
35,821 |
-198 |
Hover/Click |
Mar22 |
201228 |
50.07 |
50.07 |
50.07 |
50.07 |
-0.38 |
997 |
45,609 |
+2 |
Hover/Click |
Total Volume and Open Interest |
600,436 |
2,499,677 |
-25,186 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
201228 |
424.50 |
431.50 |
420.00 |
426.75 |
+3.25 |
49,042 |
119,842 |
+46 |
Hover/Click |
Feb21 |
201228 |
427.25 |
434.00 |
422.50 |
429.25 |
+3.25 |
55,595 |
137,047 |
+7,502 |
Hover/Click |
Mar21 |
201228 |
429.00 |
435.50 |
424.50 |
431.00 |
+3.25 |
25,042 |
112,106 |
+440 |
Hover/Click |
Apr21 |
201228 |
428.75 |
436.75 |
425.75 |
432.00 |
+3.25 |
9,468 |
50,417 |
-602 |
Hover/Click |
May21 |
201228 |
431.00 |
437.50 |
426.50 |
432.75 |
+3.25 |
3,498 |
41,536 |
-28 |
Hover/Click |
Jun21 |
201228 |
429.00 |
438.50 |
427.75 |
433.50 |
+3.25 |
9,747 |
72,209 |
-630 |
Hover/Click |
Jul21 |
201228 |
434.00 |
439.50 |
430.75 |
435.00 |
+3.25 |
2,205 |
30,022 |
-64 |
Hover/Click |
Aug21 |
201228 |
433.75 |
439.75 |
432.50 |
436.75 |
+3.50 |
828 |
22,608 |
+145 |
Hover/Click |
Sep21 |
201228 |
434.25 |
441.75 |
433.75 |
437.75 |
+3.25 |
2,258 |
27,948 |
+126 |
Hover/Click |
Oct21 |
201228 |
438.50 |
444.25 |
435.25 |
439.25 |
+3.00 |
1,215 |
35,959 |
-490 |
Hover/Click |
Total Volume and Open Interest |
167,724 |
934,615 |
+5,688 |
|
Ethanol(CBOT) |
Jan21 |
201228 |
1.400 |
1.400 |
1.400 |
1.400 |
+0.075 |
1 |
31 |
-1 |
|
Feb21 |
201228 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.075 |
2 |
2 |
+2 |
|
Mar21 |
201228 |
1.423 |
1.423 |
1.423 |
1.423 |
+0.075 |
|
|
|
|
Apr21 |
201228 |
1.450 |
1.490 |
1.450 |
1.490 |
+0.040 |
11 |
40 |
+0 |
|
May21 |
201228 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.040 |
0 |
32 |
+0 |
|
Jun21 |
201228 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.040 |
|
|
|
|
Jul21 |
201228 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.040 |
|
|
|
|
Aug21 |
201228 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.040 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
14 |
110 |
+1 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
201228 |
48.10 |
48.96 |
47.55 |
47.62 |
-0.61 |
24,564 |
46,915 |
-2,060 |
Hover/Click |
Mar21 |
201228 |
48.28 |
49.07 |
47.71 |
47.77 |
-0.58 |
22,149 |
54,555 |
-2,377 |
Hover/Click |
Apr21 |
201228 |
48.36 |
49.14 |
47.87 |
47.87 |
-0.56 |
16,673 |
18,496 |
+651 |
Hover/Click |
May21 |
201228 |
47.98 |
48.99 |
47.93 |
47.93 |
-0.52 |
11,883 |
12,942 |
-64 |
Hover/Click |
Jun21 |
201228 |
48.35 |
49.10 |
47.95 |
47.95 |
-0.48 |
9,028 |
55,325 |
-52 |
Hover/Click |
Jul21 |
201228 |
48.49 |
48.89 |
47.89 |
47.89 |
-0.45 |
1,409 |
11,392 |
-52 |
Hover/Click |
Aug21 |
201228 |
48.61 |
48.61 |
47.79 |
47.79 |
-0.44 |
678 |
8,533 |
+159 |
Hover/Click |
Sep21 |
201228 |
47.93 |
48.59 |
47.67 |
47.67 |
-0.41 |
964 |
11,850 |
-38 |
Hover/Click |
Oct21 |
201228 |
47.79 |
47.79 |
47.53 |
47.53 |
-0.39 |
341 |
8,368 |
-89 |
Hover/Click |
Nov21 |
201228 |
47.40 |
47.40 |
47.40 |
47.40 |
-0.38 |
283 |
7,682 |
-73 |
Hover/Click |
Dec21 |
201228 |
47.50 |
48.13 |
47.24 |
47.27 |
-0.38 |
5,676 |
82,073 |
-316 |
Hover/Click |
Jan22 |
201228 |
47.50 |
47.95 |
47.11 |
47.11 |
-0.38 |
110 |
4,948 |
+29 |
Hover/Click |
Feb22 |
201228 |
46.96 |
46.96 |
46.96 |
46.96 |
-0.39 |
11 |
2,493 |
+0 |
Hover/Click |
Mar22 |
201228 |
46.83 |
46.83 |
46.83 |
46.83 |
-0.38 |
99 |
8,935 |
-6 |
Hover/Click |
Apr22 |
201228 |
46.71 |
46.71 |
46.71 |
46.71 |
-0.37 |
11 |
3,187 |
+11 |
Hover/Click |
May22 |
201228 |
46.61 |
46.61 |
46.61 |
46.61 |
-0.37 |
56 |
3,341 |
-50 |
Hover/Click |
Total Volume and Open Interest |
96,254 |
468,172 |
-4,267 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
201228 |
90.260 |
90.320 |
89.895 |
90.275 |
+0.025 |
27,553 |
35,053 |
+546 |
Hover/Click |
Jun21 |
201228 |
90.100 |
90.260 |
89.890 |
90.240 |
+0.025 |
28 |
542 |
+2 |
Hover/Click |
Sep21 |
201228 |
90.175 |
90.225 |
90.035 |
90.225 |
+0.025 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
27,581 |
35,604 |
+548 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
76.07 |
76.29 |
75.64 |
75.82 |
-0.27 |
86,227 |
133,289 |
+573 |
Hover/Click |
Jun21 |
201228 |
76.14 |
76.32 |
75.68 |
75.86 |
-0.27 |
30 |
181 |
-1 |
Hover/Click |
Sep21 |
201228 |
75.89 |
76.30 |
75.77 |
75.89 |
-0.28 |
0 |
260 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,500 |
134,834 |
+558 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
135.69 |
135.90 |
134.39 |
134.58 |
-0.94 |
170,997 |
142,994 |
-551 |
Hover/Click |
Jun21 |
201228 |
135.89 |
135.95 |
134.47 |
134.64 |
-0.95 |
48 |
404 |
+3 |
Hover/Click |
Sep21 |
201228 |
134.71 |
135.94 |
134.66 |
134.71 |
-0.92 |
0 |
240 |
+0 |
Hover/Click |
Total Volume and Open Interest |
171,728 |
145,648 |
-346 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
77.89 |
78.08 |
77.70 |
77.90 |
-0.18 |
56,769 |
150,971 |
+1,897 |
Hover/Click |
Jun21 |
201228 |
77.84 |
78.08 |
77.71 |
77.91 |
-0.17 |
130 |
2,887 |
+9 |
Hover/Click |
Sep21 |
201228 |
77.82 |
77.91 |
77.75 |
77.91 |
-0.18 |
17 |
626 |
+14 |
Hover/Click |
Dec21 |
201228 |
77.90 |
78.08 |
77.79 |
77.91 |
-0.18 |
15 |
500 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,615 |
157,070 |
+1,873 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
96.65 |
96.83 |
96.36 |
96.42 |
-0.18 |
84,010 |
196,377 |
-659 |
Hover/Click |
Jun21 |
201228 |
96.80 |
96.93 |
96.47 |
96.53 |
-0.18 |
16 |
175 |
+3 |
Hover/Click |
Sep21 |
201228 |
96.64 |
96.94 |
96.60 |
96.64 |
-0.18 |
0 |
130 |
+0 |
Hover/Click |
Total Volume and Open Interest |
84,523 |
198,529 |
-446 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
112.56 |
112.95 |
112.41 |
112.69 |
+0.22 |
15,375 |
53,189 |
+561 |
Hover/Click |
Jun21 |
201228 |
112.99 |
113.23 |
112.73 |
112.99 |
+0.22 |
4 |
81 |
+1 |
Hover/Click |
Sep21 |
201228 |
113.28 |
113.37 |
113.28 |
113.28 |
+0.21 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,379 |
53,356 |
+562 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
122.19 |
122.78 |
122.08 |
122.33 |
+0.22 |
184,414 |
665,179 |
+3,629 |
Hover/Click |
Jun21 |
201228 |
122.53 |
123.02 |
122.33 |
122.57 |
+0.22 |
201 |
1,472 |
-12 |
Hover/Click |
Sep21 |
201228 |
122.81 |
123.22 |
122.81 |
122.81 |
+0.22 |
4 |
1,236 |
+1 |
Hover/Click |
Total Volume and Open Interest |
185,824 |
672,853 |
+3,770 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
201228 |
497.75 |
502.38 |
496.38 |
497.75 |
-4.13 |
0 |
100 |
+0 |
|
Feb21 |
201228 |
496.25 |
500.75 |
494.75 |
496.25 |
-4.00 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
39,955 |
140,302 |
-844 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jan21 |
201228 |
192.25 |
193.90 |
188.35 |
190.25 |
-3.35 |
12,664 |
26,625 |
-5,643 |
|
Feb21 |
201228 |
193.45 |
193.75 |
188.30 |
190.15 |
-3.30 |
6,990 |
9,563 |
+5,334 |
|
Mar21 |
201228 |
192.50 |
193.65 |
188.25 |
190.05 |
-3.30 |
117 |
1,366 |
+82 |
Hover/Click |
Apr21 |
201228 |
189.75 |
189.75 |
188.15 |
189.75 |
-3.25 |
2 |
15 |
+2 |
|
Total Volume and Open Interest |
19,773 |
37,569 |
-225 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
201228 |
172~300 |
172~300 |
171~270 |
172~240 |
unch |
347,329 |
1,138,599 |
+1,562 |
Hover/Click |
Jun21 |
201228 |
171~020 |
171~130 |
170~200 |
171~130 |
unch |
0 |
11 |
+0 |
Hover/Click |
Sep21 |
201228 |
171~130 |
171~130 |
171~130 |
171~130 |
unch |
|
|
|
Hover/Click |
Total Volume and Open Interest |
347,329 |
1,138,610 |
+1,562 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
201228 |
137~295 |
137~315 |
137~215 |
137~295 |
+0~015 |
1,094,067 |
3,143,146 |
+12,513 |
Hover/Click |
Jun21 |
201228 |
136~250 |
137~040 |
136~250 |
137~040 |
+0~010 |
22 |
51 |
+20 |
Hover/Click |
Sep21 |
201228 |
137~040 |
137~040 |
137~040 |
137~040 |
+0~010 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,094,089 |
3,143,197 |
+12,533 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201228 |
125~240 |
125~256 |
125~222 |
125~250 |
+0~004 |
368 |
53,156 |
+101 |
Hover/Click |
Mar21 |
201228 |
126~026 |
126~034 |
125~310 |
126~024 |
+0~004 |
589,560 |
3,131,440 |
-1,551 |
Hover/Click |
Jun21 |
201228 |
126~010 |
126~010 |
126~010 |
126~010 |
+0~004 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
589,928 |
3,184,597 |
-1,450 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Dec20 |
201228 |
110~147 |
110~152 |
110~146 |
110~152 |
unch |
5,342 |
23,032 |
-41 |
Hover/Click |
Mar21 |
201228 |
110~154 |
110~154 |
110~146 |
110~152 |
-0~001 |
149,901 |
1,885,115 |
+2,712 |
Hover/Click |
Jun21 |
201228 |
110~152 |
110~152 |
110~152 |
110~152 |
-0~001 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
155,243 |
1,908,147 |
+2,671 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
99.825 |
99.830 |
99.825 |
99.830 |
+0.005 |
135,062 |
1,119,955 |
+19,990 |
|
Jun21 |
201228 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
69,486 |
943,314 |
-3,118 |
|
Sep21 |
201228 |
99.815 |
99.820 |
99.810 |
99.815 |
-0.005 |
56,204 |
788,849 |
-1,725 |
|
Dec21 |
201228 |
99.775 |
99.780 |
99.770 |
99.775 |
-0.005 |
97,340 |
717,404 |
+19,533 |
|
Mar22 |
201228 |
99.805 |
99.805 |
99.795 |
99.800 |
-0.005 |
56,443 |
645,314 |
-630 |
|
Jun22 |
201228 |
99.795 |
99.800 |
99.785 |
99.790 |
-0.005 |
55,587 |
617,655 |
+1,545 |
|
Sep22 |
201228 |
99.780 |
99.780 |
99.765 |
99.775 |
-0.005 |
58,462 |
466,638 |
+6,475 |
|
Dec22 |
201228 |
99.725 |
99.725 |
99.710 |
99.720 |
-0.005 |
55,358 |
405,723 |
-5,496 |
|
Mar23 |
201228 |
99.725 |
99.730 |
99.705 |
99.720 |
-0.005 |
60,059 |
669,090 |
+8,734 |
|
Jun23 |
201228 |
99.675 |
99.685 |
99.660 |
99.675 |
unch |
65,675 |
381,294 |
-4,228 |
|
Sep23 |
201228 |
99.545 |
99.545 |
99.520 |
99.540 |
unch |
64,465 |
420,342 |
-367 |
|
Dec23 |
201228 |
99.485 |
99.490 |
99.465 |
99.485 |
unch |
51,681 |
346,693 |
-22 |
|
Mar24 |
201228 |
99.425 |
99.435 |
99.405 |
99.425 |
unch |
28,256 |
274,128 |
+1,818 |
|
Jun24 |
201228 |
99.360 |
99.370 |
99.340 |
99.360 |
unch |
19,289 |
209,736 |
+1,030 |
|
Sep24 |
201228 |
99.290 |
99.295 |
99.265 |
99.285 |
unch |
20,592 |
169,517 |
-440 |
|
Dec24 |
201228 |
99.215 |
99.220 |
99.185 |
99.210 |
unch |
19,299 |
192,305 |
-312 |
|
Mar25 |
201228 |
99.140 |
99.155 |
99.115 |
99.145 |
unch |
13,599 |
145,198 |
+1,495 |
|
Jun25 |
201228 |
99.070 |
99.085 |
99.045 |
99.070 |
-0.005 |
12,482 |
110,843 |
-269 |
|
Total Volume and Open Interest |
1,017,322 |
9,068,442 |
+56,877 |
|
Ultra T-Bond(CBOT) |
Dec20 |
201221 |
213~31 |
216~05 |
213~31 |
213~31 |
+0~30 |
1,870 |
6,470 |
-1,963 |
|
Mar21 |
201228 |
212~26 |
212~30 |
210~21 |
212~18 |
unch |
106,612 |
1,024,683 |
+2,012 |
|
Jun21 |
201228 |
211~06 |
211~06 |
211~06 |
211~06 |
unch |
|
|
|
|
Total Volume and Open Interest |
106,612 |
1,024,683 |
+2,012 |
|
Ultra 10-Yr T-Note(CBOT) |
Dec20 |
201221 |
156~270 |
157~115 |
156~175 |
156~175 |
+0~025 |
253 |
834 |
+0 |
|
Mar21 |
201228 |
156~030 |
156~055 |
155~185 |
156~010 |
+0~005 |
196,808 |
998,069 |
+3,553 |
|
Jun21 |
201228 |
156~010 |
156~010 |
156~010 |
156~010 |
+0~005 |
|
|
|
|
Total Volume and Open Interest |
196,808 |
998,069 |
+3,553 |
|
30 Day Federal Funds(CBOT) |
Dec20 |
201228 |
99.912 |
99.912 |
99.908 |
99.908 |
-0.005 |
4,204 |
117,317 |
-804 |
|
Jan21 |
201228 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
8,143 |
151,536 |
-988 |
|
Feb21 |
201228 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
17,360 |
147,227 |
-2,245 |
|
Mar21 |
201228 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
4,896 |
79,883 |
+50 |
|
Apr21 |
201228 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
3,894 |
102,375 |
-154 |
|
May21 |
201228 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
12,273 |
79,468 |
+1,777 |
|
Total Volume and Open Interest |
62,464 |
1,097,325 |
-2,271 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
201228 |
151.92 |
151.98 |
151.82 |
151.97 |
-0.05 |
791 |
14,133 |
+56 |
Hover/Click |
Jun21 |
201228 |
151.97 |
151.97 |
151.97 |
151.97 |
-0.05 |
|
|
|
Hover/Click |
Sep21 |
201228 |
151.97 |
151.97 |
151.97 |
151.97 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
791 |
14,133 |
+56 |
|
Euro-Buxl(EUREX) |
Mar21 |
201228 |
224.80 |
225.56 |
223.70 |
224.48 |
+0.42 |
36,079 |
230,654 |
-8,685 |
|
Jun21 |
201228 |
222.80 |
222.80 |
222.80 |
222.80 |
+0.42 |
|
|
|
|
Sep21 |
201228 |
221.44 |
221.44 |
221.44 |
221.44 |
+0.42 |
|
|
|
|
Total Volume and Open Interest |
36,079 |
230,654 |
-8,685 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
201228 |
177.35 |
177.77 |
177.17 |
177.39 |
+0.32 |
344,003 |
1,198,147 |
-54,190 |
Hover/Click |
Jun21 |
201228 |
174.51 |
174.51 |
174.50 |
174.50 |
+0.32 |
51 |
84 |
+50 |
Hover/Click |
Sep21 |
201228 |
176.88 |
176.88 |
176.88 |
176.88 |
+0.32 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
344,054 |
1,198,231 |
-54,140 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
201228 |
135.05 |
135.21 |
135.02 |
135.10 |
+0.10 |
187,113 |
1,020,723 |
-20,891 |
Hover/Click |
Jun21 |
201228 |
135.30 |
135.30 |
135.30 |
135.30 |
-0.10 |
|
|
|
Hover/Click |
Sep21 |
201228 |
138.35 |
138.35 |
138.35 |
138.35 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
187,113 |
1,020,723 |
-20,891 |
|
Euro-Schatz(EUREX) |
Mar21 |
201228 |
112.24 |
112.28 |
112.24 |
112.25 |
+0.00 |
190,192 |
1,262,025 |
-7,788 |
|
Jun21 |
201228 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.00 |
0 |
1 |
+0 |
|
Sep21 |
201228 |
112.83 |
112.83 |
112.83 |
112.83 |
+0.00 |
|
|
|
|
Total Volume and Open Interest |
190,192 |
1,262,026 |
-7,788 |
|
3-Mth Euribor(EUREX) |
Dec20 |
201214 |
100.543 |
100.543 |
100.543 |
100.543 |
+0.003 |
100 |
875 |
+50 |
|
Mar21 |
201228 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.005 |
127 |
1,191 |
+100 |
|
Jun21 |
201228 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
518 |
+0 |
|
Total Volume and Open Interest |
167 |
3,807 |
+60 |
|
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 |
201228 |
100.530 |
100.540 |
100.530 |
100.535 |
unch |
138,563 |
335,764 |
-22,729 |
|
Jun21 |
201228 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
59,413 |
375,806 |
+6,962 |
|
Sep21 |
201228 |
100.530 |
100.535 |
100.525 |
100.530 |
unch |
72,392 |
340,599 |
+9,293 |
|
Total Volume and Open Interest |
791,164 |
3,122,788 |
-2,143 |
|
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 |
201228 |
1895.5 |
1895.8 |
1873.7 |
1877.2 |
-2.7 |
82 |
269 |
-94 |
Hover/Click |
Feb21 |
201228 |
1887.0 |
1904.1 |
1873.0 |
1880.4 |
-2.8 |
162,537 |
415,082 |
+3,068 |
Hover/Click |
Apr21 |
201228 |
1890.9 |
1908.0 |
1877.2 |
1884.8 |
-2.6 |
2,302 |
81,375 |
+661 |
Hover/Click |
Jun21 |
201228 |
1895.0 |
1910.0 |
1882.0 |
1887.8 |
-2.5 |
1,933 |
34,621 |
+16 |
Hover/Click |
Aug21 |
201228 |
1900.8 |
1912.2 |
1884.6 |
1890.8 |
-2.3 |
435 |
12,224 |
-49 |
Hover/Click |
Oct21 |
201228 |
1893.0 |
1893.0 |
1893.0 |
1893.0 |
-2.4 |
236 |
5,035 |
+89 |
Hover/Click |
Dec21 |
201228 |
1907.8 |
1916.6 |
1890.0 |
1895.5 |
-2.1 |
384 |
10,356 |
+28 |
Hover/Click |
Feb22 |
201228 |
1898.0 |
1898.0 |
1898.0 |
1898.0 |
-2.0 |
139 |
621 |
+3 |
Hover/Click |
Apr22 |
201228 |
1900.4 |
1900.4 |
1900.4 |
1900.4 |
-2.4 |
7 |
23 |
+3 |
Hover/Click |
Jun22 |
201228 |
1906.1 |
1906.1 |
1903.0 |
1903.0 |
-2.4 |
1 |
106 |
+1 |
Hover/Click |
Aug22 |
201228 |
1924.8 |
1924.8 |
1904.5 |
1904.5 |
-2.4 |
0 |
4 |
+0 |
Hover/Click |
Oct22 |
201228 |
1908.2 |
1908.2 |
1908.2 |
1908.2 |
-2.4 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
168,557 |
561,816 |
+3,749 |
|
Silver(CMX) |
Weekly |
Monthly |
Dec20 |
201228 |
2680.0 |
2682.0 |
2645.5 |
2646.0 |
+64.9 |
68 |
213 |
-22 |
Hover/Click |
Mar21 |
201228 |
2613.0 |
2698.0 |
2600.0 |
2653.9 |
+63.1 |
65,498 |
143,120 |
-243 |
Hover/Click |
May21 |
201228 |
2624.5 |
2700.0 |
2614.5 |
2659.6 |
+63.2 |
1,539 |
14,585 |
+6 |
Hover/Click |
Jul21 |
201228 |
2637.5 |
2701.0 |
2637.5 |
2665.6 |
+63.2 |
725 |
4,839 |
+68 |
Hover/Click |
Sep21 |
201228 |
2650.0 |
2705.0 |
2650.0 |
2670.4 |
+63.5 |
140 |
2,230 |
-23 |
Hover/Click |
Dec21 |
201228 |
2650.0 |
2712.0 |
2650.0 |
2675.9 |
+63.5 |
270 |
2,122 |
+132 |
Hover/Click |
Mar22 |
201228 |
2684.7 |
2684.7 |
2684.7 |
2684.7 |
+63.5 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
68,566 |
168,844 |
-82 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
201228 |
1029.0 |
1056.4 |
1026.9 |
1043.1 |
+14.2 |
12,943 |
11,708 |
-4,654 |
Hover/Click |
Apr21 |
201228 |
1033.1 |
1063.2 |
1033.1 |
1049.1 |
+14.1 |
8,870 |
50,833 |
+3,250 |
Hover/Click |
Jul21 |
201228 |
1047.0 |
1065.0 |
1044.0 |
1054.2 |
+15.3 |
76 |
495 |
+52 |
Hover/Click |
Oct21 |
201228 |
1067.3 |
1067.3 |
1055.5 |
1056.2 |
+14.3 |
4 |
63 |
+2 |
Hover/Click |
Total Volume and Open Interest |
21,902 |
63,190 |
-1,346 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Dec20 |
201228 |
2339.00 |
2339.00 |
2339.00 |
2339.00 |
+5.90 |
1 |
3 |
+0 |
Hover/Click |
Mar21 |
201228 |
2342.50 |
2476.50 |
2335.00 |
2351.80 |
+5.90 |
781 |
8,918 |
-1 |
Hover/Click |
Jun21 |
201228 |
2380.00 |
2400.00 |
2357.80 |
2357.80 |
+5.80 |
2 |
132 |
+1 |
Hover/Click |
Total Volume and Open Interest |
784 |
9,056 |
+0 |
|
Copper(CMX) |
Weekly |
Monthly |
Dec20 |
201228 |
358.05 |
358.95 |
357.00 |
357.00 |
+1.00 |
1,462 |
1,123 |
-319 |
Hover/Click |
Mar21 |
201228 |
356.90 |
361.80 |
355.65 |
357.10 |
+0.85 |
63,359 |
159,511 |
-540 |
Hover/Click |
May21 |
201228 |
357.20 |
362.25 |
356.50 |
357.65 |
+0.90 |
2,357 |
33,836 |
-149 |
Hover/Click |
Jul21 |
201228 |
359.85 |
361.85 |
357.85 |
358.00 |
+0.90 |
1,572 |
23,361 |
-311 |
Hover/Click |
Sep21 |
201228 |
359.55 |
361.80 |
357.95 |
357.95 |
+0.85 |
337 |
12,018 |
-13 |
Hover/Click |
Total Volume and Open Interest |
70,058 |
246,267 |
-1,260 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
201228 |
30028 |
30418 |
29956 |
30305 |
+196 |
130,351 |
83,234 |
+4,279 |
Hover/Click |
Jun21 |
201228 |
30015 |
30288 |
29878 |
30181 |
+190 |
37 |
68 |
+2 |
Hover/Click |
Sep21 |
201228 |
30000 |
30157 |
29848 |
30112 |
+191 |
0 |
8 |
+0 |
Hover/Click |
Dec21 |
201228 |
30010 |
30010 |
30010 |
30010 |
+190 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
130,388 |
83,310 |
+4,281 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
3727.50 |
3730.25 |
3683.25 |
3727.50 |
+32.50 |
2,050 |
5,600 |
+1,038 |
|
Jun21 |
201228 |
3717.00 |
3717.00 |
3717.00 |
3717.00 |
+32.75 |
|
|
|
|
Sep21 |
201228 |
3707.25 |
3707.25 |
3707.25 |
3707.25 |
+32.25 |
|
|
|
|
Dec21 |
201228 |
3695.00 |
3695.00 |
3695.00 |
3695.00 |
+34.25 |
|
|
|
|
Total Volume and Open Interest |
2,050 |
5,674 |
+1,038 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
3682.00 |
3732.25 |
3676.00 |
3727.50 |
+32.50 |
1,021,819 |
2,458,400 |
-1,709 |
Hover/Click |
Jun21 |
201228 |
3675.00 |
3721.25 |
3665.75 |
3717.00 |
+32.75 |
856 |
3,955 |
-34 |
Hover/Click |
Sep21 |
201228 |
3700.00 |
3712.00 |
3663.00 |
3707.25 |
+32.25 |
4 |
46 |
+1 |
Hover/Click |
Dec21 |
201228 |
3695.00 |
3695.00 |
3695.00 |
3695.00 |
+34.25 |
0 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,022,679 |
2,462,441 |
-1,742 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
12676.25 |
12855.50 |
12655.25 |
12832.75 |
+128.25 |
358,011 |
208,735 |
-1,058 |
Hover/Click |
Jun21 |
201228 |
12655.00 |
12838.75 |
12649.25 |
12817.25 |
+128.25 |
160 |
1,001 |
+6 |
Hover/Click |
Sep21 |
201228 |
12810.25 |
12815.00 |
12663.25 |
12810.25 |
+129.50 |
1 |
7 |
-1 |
Hover/Click |
Total Volume and Open Interest |
358,172 |
209,745 |
-1,053 |
|
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 |
201228 |
2306.50 |
2341.30 |
2303.30 |
2305.10 |
-6.90 |
9,908 |
53,711 |
-192 |
Hover/Click |
Jun21 |
201228 |
2318.50 |
2318.50 |
2318.50 |
2318.50 |
-6.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,908 |
53,711 |
-192 |
|
Volatility Index(CBOE) |
Dec20 |
201216 |
23.05 |
23.35 |
22.15 |
23.35 |
+0.47 |
49,131 |
34,475 |
-9,384 |
|
Jan21 |
201228 |
23.90 |
24.25 |
23.28 |
23.68 |
-0.15 |
48,015 |
0 |
-163,838 |
|
Feb21 |
201228 |
25.60 |
26.05 |
25.25 |
25.58 |
-0.05 |
26,734 |
0 |
-69,516 |
|
Mar21 |
201228 |
25.91 |
25.91 |
25.42 |
25.68 |
-0.05 |
9,409 |
0 |
-23,309 |
|
Total Volume and Open Interest |
91,672 |
282,053 |
-3,117 |
|
S & P 600(CME) |
Dec20 |
201218 |
1120.30 |
1120.30 |
1120.30 |
1120.30 |
+3.50 |
|
|
|
|
Mar21 |
201228 |
1126.40 |
1126.40 |
1126.40 |
1126.40 |
+4.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
201228 |
1997.00 |
2032.30 |
1991.00 |
1995.00 |
-7.80 |
127,209 |
527,360 |
+505 |
Hover/Click |
Jun21 |
201228 |
1997.10 |
2025.80 |
1990.20 |
1991.10 |
-8.00 |
4 |
12 |
+2 |
Hover/Click |
Sep21 |
201228 |
1985.30 |
1985.30 |
1985.30 |
1985.30 |
-9.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
127,213 |
527,372 |
+507 |
|
Nikkei 225(CME) |
Mar21 |
201228 |
26595 |
26955 |
26545 |
26925 |
+290 |
3,516 |
14,867 |
-425 |
|
Jun21 |
201228 |
26770 |
26795 |
26440 |
26770 |
+290 |
0 |
20 |
+0 |
|
Total Volume and Open Interest |
3,516 |
14,887 |
-425 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
201228 |
26640 |
26810 |
26605 |
26775 |
+115 |
44,782 |
90,633 |
+1,641 |
|
Jun21 |
201228 |
26620 |
26620 |
26620 |
26620 |
+115 |
0 |
6,818 |
+0 |
|
Sep21 |
201228 |
26595 |
26595 |
26595 |
26595 |
+115 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
44,890 |
121,612 |
+1,641 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
201228 |
26620 |
26810 |
26600 |
26780 |
+130 |
295,683 |
256,484 |
+1,718 |
|
Jun21 |
201228 |
26445 |
26620 |
26420 |
26600 |
+150 |
5,459 |
3,646 |
+28 |
|
Sep21 |
201228 |
26430 |
26550 |
26360 |
26530 |
+130 |
50 |
773 |
+1 |
|
Total Volume and Open Interest |
385,553 |
330,430 |
-207 |
|
Nikkei 225(JPX) |
Mar21 |
201228 |
26620 |
26810 |
26610 |
26780 |
+130 |
24,252 |
218,050 |
-929 |
|
Jun21 |
201228 |
26440 |
26610 |
26420 |
26600 |
+140 |
99 |
21,044 |
-43 |
|
Sep21 |
201228 |
26470 |
26530 |
26470 |
26530 |
+130 |
0 |
1,204 |
+0 |
|
Total Volume and Open Interest |
24,352 |
309,645 |
-972 |
|
Nikkei 225(CME) Yen |
Mar21 |
201228 |
26525 |
26930 |
26510 |
26900 |
+295 |
26,646 |
44,033 |
+1,110 |
|
Jun21 |
201228 |
26710 |
26735 |
26350 |
26710 |
+285 |
0 |
22 |
+0 |
|
Sep21 |
201228 |
26635 |
26635 |
26635 |
26635 |
+285 |
|
|
|
|
Total Volume and Open Interest |
26,646 |
44,055 |
+1,110 |
|
Nikkei 225(CME) e-Mini Yen |
Dec20 |
201210 |
26710 |
26710 |
26710 |
26710 |
+20 |
0 |
2 |
+0 |
|
Mar21 |
201228 |
26900 |
26900 |
26900 |
26900 |
+290 |
|
|
|
|
Jun21 |
201228 |
26710 |
26710 |
26710 |
26710 |
+280 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
201228 |
5549.5 |
5591.5 |
5538.5 |
5579.0 |
+66.0 |
56,035 |
259,004 |
-1,781 |
|
Feb21 |
201228 |
5569.0 |
5574.0 |
5569.0 |
5574.0 |
+66.0 |
0 |
9 |
+0 |
|
Mar21 |
201228 |
5530.5 |
5578.0 |
5530.5 |
5571.0 |
+66.0 |
37 |
8,100 |
-144 |
|
Jun21 |
201228 |
5480.5 |
5480.5 |
5480.5 |
5480.5 |
+66.0 |
0 |
17 |
+0 |
|
Sep21 |
201228 |
5461.5 |
5461.5 |
5461.5 |
5461.5 |
+64.0 |
|
|
|
|
Dec21 |
201228 |
5440.5 |
5440.5 |
5440.5 |
5440.5 |
+66.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
56,072 |
305,135 |
-1,925 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Dec20 |
201228 |
26401 |
26545 |
26197 |
26363 |
-48 |
125,514 |
92,925 |
-12,502 |
|
Jan21 |
201228 |
26413 |
26567 |
26212 |
26391 |
-38 |
32,153 |
36,456 |
+17,476 |
|
Total Volume and Open Interest |
158,514 |
141,004 |
+5,354 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
201228 |
13626.0 |
13815.0 |
13602.0 |
13785.0 |
+201.0 |
38,604 |
68,060 |
-7,364 |
|
Jun21 |
201228 |
13663.0 |
13789.0 |
13663.0 |
13789.0 |
+201.0 |
11 |
156 |
-2 |
|
Sep21 |
201228 |
13772.0 |
13772.0 |
13772.0 |
13772.0 |
+201.0 |
|
|
|
|
Total Volume and Open Interest |
38,615 |
68,216 |
-7,366 |
|
Mini-DAX(EUREX) |
Dec20 |
201218 |
13675.0 |
13766.0 |
13625.0 |
13719.0 |
+31.0 |
40,611 |
11,301 |
-5,190 |
|
Mar21 |
201228 |
13637.0 |
13813.0 |
13601.0 |
13785.0 |
+201.0 |
19,385 |
13,413 |
-3,876 |
|
Jun21 |
201228 |
13645.0 |
13800.0 |
13645.0 |
13789.0 |
+201.0 |
71 |
126 |
+20 |
|
Total Volume and Open Interest |
19,456 |
13,539 |
-3,856 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Dec20 |
201218 |
3559 |
3588 |
3545 |
3573 |
+10 |
1,495,484 |
1,985,811 |
-1,020,116 |
|
Mar21 |
201228 |
3537 |
3569 |
3528 |
3563 |
+36 |
660,595 |
2,984,226 |
-134,241 |
|
Jun21 |
201228 |
3498 |
3513 |
3491 |
3513 |
+37 |
616 |
58,452 |
-2 |
|
Total Volume and Open Interest |
661,211 |
3,076,209 |
-134,243 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec20 |
201218 |
10524 |
10549 |
10520 |
10549 |
-7 |
81,883 |
79,726 |
-41,450 |
|
Mar21 |
201228 |
10362 |
10508 |
10340 |
10493 |
+190 |
26,964 |
143,052 |
-4,050 |
|
Jun21 |
201228 |
10200 |
10339 |
10200 |
10333 |
+189 |
2 |
3,679 |
-2 |
|
Total Volume and Open Interest |
26,966 |
146,736 |
-4,052 |
|
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 |
201228 |
22145.00 |
22280.00 |
22125.00 |
22181.00 |
+156.00 |
13,675 |
63,041 |
-4,030 |
|
Jun21 |
201228 |
21910.00 |
21950.00 |
21895.00 |
21931.00 |
+156.00 |
4 |
36 |
+3 |
|
Sep21 |
201228 |
21806.00 |
21806.00 |
21806.00 |
21806.00 |
+156.00 |
|
|
|
|
Total Volume and Open Interest |
13,679 |
63,077 |
-4,027 |
|
KOSPI 200(KFE) |
Mar21 |
201228 |
376.00 |
378.40 |
373.40 |
376.15 |
+2.05 |
302,778 |
229,163 |
+2,928 |
|
Jun21 |
201228 |
375.65 |
378.10 |
373.35 |
375.85 |
+2.25 |
171 |
13,357 |
-892 |
|
Sep21 |
201228 |
367.25 |
367.25 |
367.25 |
367.25 |
unch |
2 |
408 |
+401 |
|
Total Volume and Open Interest |
302,957 |
272,504 |
+2,437 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
201228 |
405.00 |
405.00 |
403.85 |
405.00 |
+0.20 |
9 |
5,698 |
-7 |
|
Feb21 |
201228 |
407.05 |
407.05 |
405.80 |
407.05 |
+0.20 |
|
|
|
|
Mar21 |
201228 |
406.15 |
406.15 |
406.15 |
406.15 |
-1.60 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
9 |
5,699 |
-7 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|