|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon January 04, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210104 |
1324.00 |
1349.75 |
1306.25 |
1316.50 |
+1.25 |
24,625 |
6,001 |
-9,690 |
Hover/Click |
|
Mar21 |
210104 |
1319.25 |
1349.50 |
1301.00 |
1313.00 |
+2.00 |
150,666 |
411,939 |
+2,668 |
Hover/Click |
|
May21 |
210104 |
1311.25 |
1345.75 |
1298.75 |
1311.25 |
+4.50 |
34,058 |
142,351 |
-965 |
Hover/Click |
|
Jul21 |
210104 |
1304.50 |
1336.50 |
1291.00 |
1303.75 |
+6.25 |
29,439 |
138,518 |
+54 |
Hover/Click |
|
Aug21 |
210104 |
1267.25 |
1297.00 |
1254.25 |
1265.00 |
+6.50 |
2,764 |
11,535 |
+360 |
Hover/Click |
|
Sep21 |
210104 |
1174.00 |
1199.00 |
1162.00 |
1171.75 |
+11.00 |
1,372 |
7,399 |
-215 |
Hover/Click |
|
Nov21 |
210104 |
1117.25 |
1147.00 |
1111.75 |
1120.75 |
+9.00 |
20,087 |
114,229 |
+1,867 |
Hover/Click |
|
Jan22 |
210104 |
1116.00 |
1142.25 |
1110.00 |
1117.75 |
+7.50 |
1,561 |
14,757 |
-39 |
Hover/Click |
|
Mar22 |
210104 |
1096.25 |
1117.75 |
1090.00 |
1096.75 |
+5.25 |
949 |
30,803 |
+6 |
Hover/Click |
|
May22 |
210104 |
1100.00 |
1106.75 |
1085.50 |
1089.75 |
+5.00 |
384 |
5,708 |
+75 |
Hover/Click |
|
Jul22 |
210104 |
1095.75 |
1105.75 |
1082.75 |
1087.25 |
+4.75 |
278 |
2,795 |
+37 |
Hover/Click |
|
Aug22 |
210104 |
1077.75 |
1077.75 |
1077.75 |
1077.75 |
+4.75 |
13 |
73 |
+7 |
Hover/Click |
|
Sep22 |
210104 |
1047.25 |
1047.25 |
1047.25 |
1047.25 |
+4.50 |
108 |
146 |
+106 |
Hover/Click |
|
Nov22 |
210104 |
1019.75 |
1039.00 |
1019.75 |
1023.00 |
+5.50 |
191 |
4,765 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
266,506 |
891,105 |
-5,688 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210104 |
439.10 |
444.90 |
425.70 |
427.20 |
-7.20 |
11,237 |
4,560 |
-4,021 |
Hover/Click |
|
Mar21 |
210104 |
431.90 |
440.80 |
420.70 |
423.70 |
-5.70 |
52,255 |
186,117 |
-790 |
Hover/Click |
|
May21 |
210104 |
426.40 |
433.60 |
417.20 |
421.40 |
-2.00 |
21,333 |
90,182 |
+806 |
Hover/Click |
|
Jul21 |
210104 |
422.30 |
429.70 |
414.60 |
419.00 |
-0.50 |
13,872 |
52,820 |
-195 |
Hover/Click |
|
Aug21 |
210104 |
409.30 |
416.40 |
402.80 |
407.00 |
+0.10 |
3,108 |
8,800 |
+310 |
Hover/Click |
|
Sep21 |
210104 |
388.50 |
395.20 |
383.00 |
386.90 |
+1.00 |
655 |
10,332 |
-53 |
Hover/Click |
|
Oct21 |
210104 |
366.30 |
374.40 |
363.60 |
368.50 |
+2.10 |
745 |
12,635 |
+164 |
Hover/Click |
|
Dec21 |
210104 |
366.60 |
372.80 |
361.90 |
366.80 |
+1.50 |
5,060 |
37,723 |
+1,181 |
Hover/Click |
|
Jan22 |
210104 |
368.00 |
369.60 |
359.90 |
364.30 |
+1.50 |
412 |
3,701 |
+40 |
Hover/Click |
|
Mar22 |
210104 |
358.60 |
361.50 |
353.10 |
357.00 |
+0.90 |
155 |
2,791 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
109,406 |
415,201 |
-2,373 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210104 |
43.63 |
44.61 |
42.50 |
42.93 |
-0.40 |
8,499 |
3,121 |
-4,562 |
Hover/Click |
|
Mar21 |
210104 |
42.50 |
44.07 |
41.75 |
42.13 |
-0.27 |
64,637 |
211,263 |
+164 |
Hover/Click |
|
May21 |
210104 |
41.57 |
42.97 |
40.97 |
41.39 |
-0.13 |
22,134 |
95,282 |
+2,067 |
Hover/Click |
|
Jul21 |
210104 |
41.02 |
42.11 |
40.47 |
40.91 |
-0.03 |
10,380 |
61,296 |
+313 |
Hover/Click |
|
Aug21 |
210104 |
40.34 |
41.37 |
39.82 |
40.20 |
-0.05 |
1,297 |
13,455 |
+137 |
Hover/Click |
|
Sep21 |
210104 |
39.70 |
40.70 |
39.25 |
39.52 |
-0.09 |
583 |
10,836 |
+80 |
Hover/Click |
|
Oct21 |
210104 |
39.16 |
40.15 |
38.79 |
38.92 |
-0.16 |
817 |
13,405 |
+54 |
Hover/Click |
|
Dec21 |
210104 |
39.01 |
40.03 |
38.57 |
38.74 |
-0.19 |
5,664 |
45,910 |
+1,922 |
Hover/Click |
|
Jan22 |
210104 |
39.48 |
39.69 |
38.29 |
38.39 |
-0.19 |
570 |
3,489 |
+219 |
Hover/Click |
|
Mar22 |
210104 |
39.00 |
39.11 |
37.86 |
37.90 |
-0.16 |
450 |
3,467 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
115,787 |
467,939 |
+916 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
210104 |
628.2 |
628.2 |
628.2 |
628.2 |
-1.3 |
608 |
770 |
-214 |
Hover/Click |
|
Mar21 |
210104 |
637.9 |
646.7 |
633.8 |
635.7 |
-1.3 |
10,271 |
88,344 |
-1,350 |
Hover/Click |
|
May21 |
210104 |
625.6 |
634.8 |
622.2 |
626.2 |
+0.5 |
4,401 |
28,526 |
+1,084 |
Hover/Click |
|
Jul21 |
210104 |
612.7 |
621.3 |
611.4 |
615.8 |
+3.3 |
2,077 |
33,467 |
+689 |
Hover/Click |
|
Nov21 |
210104 |
538.8 |
546.3 |
537.5 |
543.0 |
+2.2 |
1,356 |
47,778 |
+650 |
Hover/Click |
| Total Volume and Open Interest |
18,777 |
200,423 |
+866 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
487.25 |
497.75 |
479.50 |
483.75 |
-0.25 |
163,367 |
831,878 |
-1,850 |
Hover/Click |
|
May21 |
210104 |
486.00 |
497.25 |
480.25 |
484.25 |
+1.00 |
48,366 |
269,386 |
+4,078 |
Hover/Click |
|
Jul21 |
210104 |
483.00 |
494.50 |
478.25 |
482.25 |
+2.00 |
33,360 |
236,892 |
+1,807 |
Hover/Click |
|
Sep21 |
210104 |
447.25 |
455.75 |
443.25 |
447.25 |
+0.75 |
17,759 |
114,826 |
+4,728 |
Hover/Click |
|
Dec21 |
210104 |
435.25 |
440.00 |
431.25 |
434.50 |
-0.25 |
30,770 |
223,238 |
+4,816 |
Hover/Click |
|
Mar22 |
210104 |
440.50 |
445.00 |
438.00 |
440.50 |
+0.25 |
2,281 |
22,838 |
+232 |
Hover/Click |
|
May22 |
210104 |
444.00 |
446.50 |
439.75 |
441.75 |
-0.25 |
485 |
2,777 |
+102 |
Hover/Click |
|
Jul22 |
210104 |
442.00 |
446.00 |
438.75 |
440.75 |
-0.75 |
551 |
17,010 |
-144 |
Hover/Click |
|
Sep22 |
210104 |
415.50 |
415.50 |
410.75 |
410.75 |
-0.25 |
169 |
2,737 |
+44 |
Hover/Click |
|
Dec22 |
210104 |
402.25 |
407.75 |
401.75 |
403.00 |
-0.25 |
779 |
13,273 |
+187 |
Hover/Click |
| Total Volume and Open Interest |
297,933 |
1,736,283 |
+14,031 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
643.00 |
650.25 |
634.00 |
642.00 |
+1.50 |
71,654 |
193,788 |
+9,100 |
Hover/Click |
|
May21 |
210104 |
646.25 |
648.75 |
634.00 |
640.50 |
+1.00 |
20,550 |
57,150 |
+1,361 |
Hover/Click |
|
Jul21 |
210104 |
630.50 |
636.25 |
623.00 |
629.75 |
+1.50 |
14,948 |
78,709 |
+473 |
Hover/Click |
|
Sep21 |
210104 |
631.25 |
638.00 |
624.75 |
631.50 |
+1.25 |
4,803 |
27,881 |
+699 |
Hover/Click |
|
Dec21 |
210104 |
638.50 |
644.75 |
631.75 |
638.75 |
+2.00 |
3,590 |
32,969 |
+235 |
Hover/Click |
|
Mar22 |
210104 |
645.00 |
650.00 |
637.50 |
644.75 |
+2.25 |
375 |
7,972 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
116,409 |
402,018 |
+12,117 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
605.00 |
613.75 |
597.00 |
599.50 |
-4.00 |
20,826 |
121,966 |
+170 |
Hover/Click |
|
May21 |
210104 |
607.75 |
616.00 |
600.25 |
603.25 |
-3.00 |
4,716 |
37,976 |
-152 |
Hover/Click |
|
Jul21 |
210104 |
607.75 |
617.00 |
602.00 |
605.00 |
-2.25 |
6,751 |
37,100 |
-383 |
Hover/Click |
|
Sep21 |
210104 |
613.00 |
620.25 |
606.25 |
609.00 |
-2.50 |
1,927 |
8,540 |
+224 |
Hover/Click |
|
Dec21 |
210104 |
618.50 |
627.00 |
613.25 |
616.50 |
-2.00 |
1,966 |
9,184 |
+351 |
Hover/Click |
|
Mar22 |
210104 |
625.00 |
629.75 |
617.00 |
620.25 |
-1.50 |
97 |
846 |
+20 |
Hover/Click |
|
May22 |
210104 |
611.50 |
614.50 |
606.50 |
609.25 |
+1.75 |
41 |
66 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
36,350 |
216,231 |
+254 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
598.50 |
607.50 |
593.25 |
599.00 |
-0.25 |
8,149 |
39,786 |
+849 |
Hover/Click |
|
May21 |
210104 |
606.00 |
615.50 |
602.25 |
607.25 |
unch |
2,589 |
11,755 |
-29 |
Hover/Click |
|
Jul21 |
210104 |
610.75 |
619.25 |
607.25 |
612.00 |
unch |
1,825 |
11,222 |
+249 |
Hover/Click |
|
Sep21 |
210104 |
615.75 |
622.25 |
612.00 |
616.75 |
+0.50 |
1,241 |
8,107 |
+271 |
Hover/Click |
|
Dec21 |
210104 |
621.00 |
626.75 |
619.25 |
623.75 |
+0.75 |
480 |
3,640 |
+204 |
Hover/Click |
|
Mar22 |
210104 |
630.00 |
630.00 |
623.00 |
626.75 |
+0.75 |
72 |
416 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
14,356 |
74,928 |
+1,581 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
361.00 |
370.00 |
353.75 |
356.00 |
-4.75 |
383 |
3,969 |
+57 |
Hover/Click |
|
May21 |
210104 |
358.75 |
364.75 |
350.00 |
351.25 |
-3.75 |
56 |
516 |
+3 |
Hover/Click |
|
Jul21 |
210104 |
344.50 |
344.50 |
342.00 |
344.25 |
-2.75 |
7 |
87 |
+5 |
Hover/Click |
|
Sep21 |
210104 |
315.00 |
315.00 |
315.00 |
315.00 |
-3.75 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
472 |
4,822 |
+90 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210104 |
12.65 |
12.65 |
12.45 |
12.45 |
+0.05 |
71 |
450 |
-21 |
Hover/Click |
|
Mar21 |
210104 |
12.75 |
13.02 |
12.61 |
12.73 |
+0.04 |
516 |
9,042 |
-11 |
Hover/Click |
|
May21 |
210104 |
12.89 |
13.15 |
12.80 |
12.89 |
+0.03 |
5 |
37 |
-1 |
Hover/Click |
|
Jul21 |
210104 |
12.99 |
12.99 |
12.99 |
12.99 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
592 |
9,565 |
-33 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210104 |
115.300 |
115.385 |
111.500 |
112.300 |
-2.735 |
14,439 |
109,771 |
-1,116 |
Hover/Click |
|
Apr21 |
210104 |
119.300 |
119.500 |
115.650 |
116.250 |
-3.000 |
9,775 |
80,717 |
+760 |
Hover/Click |
|
Jun21 |
210104 |
114.785 |
114.900 |
111.930 |
112.580 |
-2.120 |
5,371 |
61,743 |
-682 |
Hover/Click |
|
Aug21 |
210104 |
114.500 |
114.580 |
111.900 |
112.650 |
-1.780 |
2,628 |
19,339 |
+165 |
Hover/Click |
|
Oct21 |
210104 |
117.680 |
117.885 |
115.580 |
116.430 |
-1.170 |
1,249 |
11,293 |
+61 |
Hover/Click |
|
Dec21 |
210104 |
120.050 |
120.450 |
118.300 |
119.230 |
-0.820 |
462 |
4,383 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
34,274 |
289,784 |
-872 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
210104 |
138.550 |
138.800 |
134.500 |
134.950 |
-4.000 |
2,195 |
7,880 |
-601 |
Hover/Click |
|
Mar21 |
210104 |
139.685 |
139.900 |
135.400 |
136.035 |
-4.200 |
5,279 |
20,697 |
-560 |
Hover/Click |
|
Apr21 |
210104 |
141.250 |
141.500 |
137.330 |
138.050 |
-3.735 |
1,526 |
4,077 |
-161 |
Hover/Click |
|
May21 |
210104 |
142.300 |
142.735 |
138.880 |
139.685 |
-3.165 |
1,233 |
5,804 |
-94 |
Hover/Click |
|
Aug21 |
210104 |
148.800 |
148.900 |
145.700 |
146.950 |
-2.085 |
475 |
3,898 |
+63 |
Hover/Click |
|
Sep21 |
210104 |
149.500 |
149.500 |
145.935 |
147.380 |
-1.470 |
18 |
552 |
-1 |
Hover/Click |
|
Oct21 |
210104 |
146.630 |
147.130 |
145.750 |
147.130 |
-1.155 |
6 |
175 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
10,736 |
43,129 |
-1,350 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210104 |
71.430 |
72.000 |
70.680 |
71.230 |
+0.950 |
18,180 |
77,755 |
-296 |
Hover/Click |
|
Apr21 |
210104 |
73.000 |
74.030 |
72.600 |
73.630 |
+1.380 |
7,183 |
44,800 |
+627 |
Hover/Click |
|
May21 |
210104 |
77.350 |
78.000 |
77.000 |
77.750 |
+1.020 |
63 |
1,669 |
-17 |
|
|
Jun21 |
210104 |
83.230 |
84.050 |
83.000 |
83.880 |
+1.050 |
2,907 |
29,519 |
-6 |
Hover/Click |
|
Jul21 |
210104 |
83.350 |
84.400 |
83.250 |
84.250 |
+1.270 |
1,223 |
12,488 |
+230 |
Hover/Click |
|
Aug21 |
210104 |
82.900 |
83.980 |
82.650 |
83.800 |
+1.370 |
1,152 |
14,345 |
+268 |
Hover/Click |
|
Oct21 |
210104 |
71.200 |
72.100 |
71.030 |
72.000 |
+1.000 |
521 |
6,003 |
+172 |
Hover/Click |
|
Dec21 |
210104 |
65.720 |
66.470 |
65.600 |
66.430 |
+0.780 |
260 |
2,265 |
+85 |
Hover/Click |
| Total Volume and Open Interest |
31,627 |
189,708 |
+1,145 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210104 |
15.81 |
16.16 |
15.39 |
15.42 |
-0.38 |
346 |
3,705 |
-19 |
Hover/Click |
|
Feb21 |
210104 |
17.30 |
17.99 |
16.99 |
17.12 |
-0.37 |
286 |
3,039 |
-4 |
Hover/Click |
|
Mar21 |
210104 |
17.47 |
17.90 |
17.18 |
17.28 |
-0.23 |
75 |
2,575 |
-7 |
Hover/Click |
|
Apr21 |
210104 |
17.32 |
17.63 |
17.13 |
17.23 |
-0.14 |
59 |
1,767 |
+4 |
Hover/Click |
|
May21 |
210104 |
17.44 |
17.49 |
17.19 |
17.24 |
-0.15 |
32 |
1,709 |
+26 |
Hover/Click |
|
Jun21 |
210104 |
17.40 |
17.40 |
17.19 |
17.24 |
-0.01 |
13 |
1,698 |
-8 |
Hover/Click |
|
Jul21 |
210104 |
17.28 |
17.35 |
17.26 |
17.26 |
-0.07 |
6 |
661 |
+1 |
Hover/Click |
|
Aug21 |
210104 |
17.32 |
17.36 |
17.32 |
17.32 |
-0.03 |
6 |
678 |
+0 |
Hover/Click |
|
Sep21 |
210104 |
17.50 |
17.53 |
17.45 |
17.51 |
-0.03 |
9 |
827 |
+2 |
Hover/Click |
|
Oct21 |
210104 |
17.34 |
17.34 |
17.29 |
17.29 |
-0.01 |
7 |
603 |
+4 |
Hover/Click |
|
Nov21 |
210104 |
17.23 |
17.24 |
17.20 |
17.21 |
+0.03 |
6 |
499 |
+1 |
Hover/Click |
|
Dec21 |
210104 |
17.15 |
17.15 |
17.15 |
17.15 |
unch |
0 |
529 |
+0 |
Hover/Click |
|
Jan22 |
210104 |
17.09 |
17.09 |
17.06 |
17.09 |
+0.02 |
2 |
25 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
847 |
18,333 |
+2 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
2624 |
2661 |
2542 |
2552 |
-51 |
19,037 |
97,496 |
-86 |
Hover/Click |
|
May21 |
210104 |
2545 |
2589 |
2497 |
2507 |
-28 |
6,977 |
56,186 |
-240 |
Hover/Click |
|
Jul21 |
210104 |
2516 |
2564 |
2486 |
2495 |
-16 |
4,162 |
24,333 |
+401 |
Hover/Click |
|
Sep21 |
210104 |
2524 |
2556 |
2487 |
2492 |
-14 |
1,584 |
19,037 |
+676 |
Hover/Click |
|
Dec21 |
210104 |
2516 |
2550 |
2483 |
2489 |
-13 |
387 |
12,130 |
+148 |
Hover/Click |
|
Mar22 |
210104 |
2505 |
2539 |
2482 |
2482 |
-8 |
28 |
5,348 |
+14 |
Hover/Click |
|
May22 |
210104 |
2515 |
2532 |
2476 |
2476 |
-8 |
0 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
32,176 |
220,052 |
+913 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
128.40 |
129.40 |
125.25 |
126.15 |
-2.10 |
10,915 |
110,055 |
-419 |
Hover/Click |
|
May21 |
210104 |
130.00 |
131.30 |
127.25 |
128.10 |
-2.05 |
3,912 |
46,355 |
+783 |
Hover/Click |
|
Jul21 |
210104 |
131.85 |
132.90 |
129.00 |
129.80 |
-2.05 |
2,951 |
35,314 |
-287 |
Hover/Click |
|
Sep21 |
210104 |
133.40 |
134.35 |
130.40 |
131.25 |
-2.05 |
1,874 |
28,525 |
+76 |
Hover/Click |
|
Dec21 |
210104 |
134.95 |
135.80 |
132.00 |
132.90 |
-1.90 |
488 |
18,956 |
+41 |
Hover/Click |
|
Mar22 |
210104 |
136.00 |
136.00 |
133.50 |
134.45 |
-1.80 |
181 |
6,577 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
20,344 |
258,376 |
+202 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
210104 |
121.90 |
121.90 |
121.80 |
121.80 |
-1.45 |
357 |
840 |
-228 |
Hover/Click |
|
Mar21 |
210104 |
125.80 |
126.95 |
121.00 |
122.85 |
-2.65 |
957 |
8,703 |
+160 |
Hover/Click |
|
May21 |
210104 |
126.85 |
127.25 |
122.50 |
123.35 |
-2.65 |
124 |
815 |
+103 |
Hover/Click |
|
Jul21 |
210104 |
128.50 |
128.85 |
123.00 |
124.65 |
-2.75 |
21 |
143 |
-8 |
Hover/Click |
|
Sep21 |
210104 |
124.10 |
125.65 |
124.10 |
125.65 |
-3.45 |
8 |
30 |
+0 |
Hover/Click |
|
Nov21 |
210104 |
124.65 |
126.20 |
124.65 |
126.20 |
-3.40 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,467 |
10,539 |
+27 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
15.65 |
16.13 |
15.55 |
15.76 |
+0.27 |
43,017 |
389,104 |
+3,108 |
Hover/Click |
|
May21 |
210104 |
14.78 |
15.20 |
14.74 |
14.95 |
+0.27 |
22,772 |
211,754 |
+2,074 |
Hover/Click |
|
Jul21 |
210104 |
14.25 |
14.54 |
14.23 |
14.44 |
+0.25 |
9,059 |
141,471 |
+131 |
Hover/Click |
|
Oct21 |
210104 |
14.11 |
14.34 |
14.08 |
14.28 |
+0.24 |
5,732 |
111,033 |
+582 |
Hover/Click |
|
Mar22 |
210104 |
14.33 |
14.57 |
14.31 |
14.51 |
+0.24 |
1,516 |
66,934 |
+724 |
Hover/Click |
|
May22 |
210104 |
13.78 |
14.00 |
13.73 |
13.93 |
+0.20 |
1,003 |
44,579 |
+752 |
Hover/Click |
|
Jul22 |
210104 |
13.47 |
13.67 |
13.45 |
13.60 |
+0.19 |
273 |
36,694 |
+4 |
Hover/Click |
|
Oct22 |
210104 |
13.36 |
13.55 |
13.29 |
13.46 |
+0.15 |
273 |
32,848 |
+169 |
Hover/Click |
| Total Volume and Open Interest |
83,752 |
1,059,759 |
+7,491 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
1745 |
1774 |
1720 |
1722 |
-15 |
8,359 |
73,946 |
-371 |
Hover/Click |
|
May21 |
210104 |
1677 |
1710 |
1672 |
1673 |
-3 |
6,811 |
40,188 |
+312 |
Hover/Click |
|
Jul21 |
210104 |
1645 |
1673 |
1642 |
1643 |
+2 |
5,343 |
27,476 |
-404 |
Hover/Click |
|
Sep21 |
210104 |
1634 |
1659 |
1630 |
1630 |
+4 |
2,467 |
27,280 |
+479 |
Hover/Click |
|
Dec21 |
210104 |
1645 |
1659 |
1635 |
1635 |
+6 |
5,814 |
34,078 |
+3,926 |
Hover/Click |
|
Mar22 |
210104 |
1642 |
1656 |
1632 |
1632 |
+6 |
671 |
10,503 |
+336 |
Hover/Click |
|
May22 |
210104 |
1646 |
1662 |
1634 |
1634 |
+6 |
526 |
3,909 |
+460 |
Hover/Click |
| Total Volume and Open Interest |
30,151 |
219,829 |
+4,857 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
424.00 |
439.10 |
423.70 |
430.30 |
+9.40 |
4,625 |
35,709 |
+906 |
Hover/Click |
|
May21 |
210104 |
415.00 |
427.50 |
414.40 |
419.90 |
+7.60 |
1,916 |
30,115 |
+576 |
Hover/Click |
|
Aug21 |
210104 |
406.90 |
415.10 |
405.60 |
409.90 |
+5.20 |
808 |
14,555 |
+122 |
Hover/Click |
|
Oct21 |
210104 |
398.00 |
405.10 |
396.80 |
400.90 |
+4.20 |
125 |
4,711 |
+20 |
Hover/Click |
|
Dec21 |
210104 |
396.80 |
400.60 |
393.90 |
396.90 |
+2.70 |
84 |
3,267 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
7,558 |
90,944 |
+1,685 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
78.25 |
79.90 |
78.25 |
78.97 |
+0.85 |
13,031 |
127,970 |
+1,812 |
Hover/Click |
|
May21 |
210104 |
78.78 |
80.51 |
78.78 |
79.69 |
+0.99 |
4,743 |
43,109 |
+1,001 |
Hover/Click |
|
Jul21 |
210104 |
79.44 |
80.89 |
79.44 |
80.22 |
+1.05 |
2,067 |
24,833 |
+863 |
Hover/Click |
|
Oct21 |
210104 |
77.97 |
77.97 |
77.14 |
77.31 |
+0.74 |
1 |
13 |
+1 |
Hover/Click |
|
Dec21 |
210104 |
75.10 |
75.94 |
75.10 |
75.41 |
+0.54 |
1,331 |
27,476 |
+273 |
Hover/Click |
|
Mar22 |
210104 |
75.70 |
76.25 |
75.45 |
75.73 |
+0.46 |
68 |
1,653 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
21,392 |
227,573 |
+3,983 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
210104 |
873.1 |
883.0 |
864.0 |
876.8 |
+3.7 |
122 |
599 |
-14 |
|
|
Mar21 |
210104 |
727.0 |
748.9 |
694.0 |
700.6 |
-16.3 |
270 |
1,668 |
-18 |
|
|
May21 |
210104 |
670.0 |
672.5 |
628.4 |
635.3 |
-7.2 |
30 |
458 |
+6 |
|
|
Jul21 |
210104 |
626.2 |
626.5 |
582.5 |
594.0 |
-6.0 |
5 |
270 |
+2 |
|
|
Sep21 |
210104 |
569.6 |
569.6 |
569.6 |
569.6 |
-6.0 |
0 |
13 |
+0 |
|
|
Nov21 |
210104 |
569.6 |
569.6 |
569.6 |
569.6 |
-6.0 |
|
|
|
|
|
Jan22 |
210104 |
569.6 |
569.6 |
569.6 |
569.6 |
-6.0 |
|
|
|
|
| Total Volume and Open Interest |
427 |
3,008 |
-24 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb21 |
210104 |
48.40 |
49.83 |
47.18 |
47.62 |
-0.90 |
266,957 |
364,939 |
+2,672 |
Hover/Click |
|
Mar21 |
210104 |
48.49 |
49.94 |
47.31 |
47.76 |
-0.87 |
71,096 |
268,768 |
+4,010 |
Hover/Click |
|
Apr21 |
210104 |
48.56 |
50.01 |
47.43 |
47.87 |
-0.82 |
34,008 |
127,926 |
+3,083 |
Hover/Click |
|
May21 |
210104 |
48.46 |
50.00 |
47.50 |
47.92 |
-0.77 |
17,185 |
103,593 |
+2,016 |
Hover/Click |
|
Jun21 |
210104 |
48.40 |
49.96 |
47.50 |
47.92 |
-0.71 |
30,907 |
227,566 |
+2,615 |
Hover/Click |
|
Jul21 |
210104 |
48.30 |
49.84 |
47.46 |
47.86 |
-0.66 |
6,769 |
74,542 |
+1,072 |
Hover/Click |
|
Aug21 |
210104 |
48.07 |
49.58 |
47.39 |
47.76 |
-0.61 |
2,444 |
52,941 |
+137 |
Hover/Click |
|
Sep21 |
210104 |
48.03 |
49.46 |
47.28 |
47.62 |
-0.57 |
5,202 |
84,801 |
-296 |
Hover/Click |
|
Oct21 |
210104 |
47.99 |
49.30 |
47.15 |
47.46 |
-0.55 |
1,396 |
46,208 |
+82 |
Hover/Click |
|
Nov21 |
210104 |
47.68 |
49.01 |
47.00 |
47.32 |
-0.53 |
1,541 |
50,275 |
+453 |
Hover/Click |
|
Dec21 |
210104 |
47.36 |
48.97 |
46.81 |
47.18 |
-0.50 |
27,091 |
269,029 |
+489 |
Hover/Click |
|
Jan22 |
210104 |
47.67 |
48.54 |
46.86 |
47.02 |
-0.47 |
2,498 |
39,426 |
-208 |
Hover/Click |
|
Feb22 |
210104 |
46.86 |
48.02 |
46.81 |
46.86 |
-0.46 |
833 |
21,111 |
+375 |
Hover/Click |
|
Mar22 |
210104 |
47.65 |
47.83 |
46.58 |
46.71 |
-0.44 |
1,403 |
29,891 |
+212 |
Hover/Click |
|
Apr22 |
210104 |
46.57 |
47.66 |
46.57 |
46.57 |
-0.43 |
1,164 |
10,362 |
+1,042 |
Hover/Click |
|
May22 |
210104 |
46.46 |
47.52 |
46.46 |
46.46 |
-0.41 |
971 |
11,166 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
498,165 |
2,144,206 |
+22,704 |
|
| e-miNY Crude Oil(NYM) |
|
Feb21 |
210104 |
48.400 |
49.850 |
47.200 |
47.625 |
-0.900 |
10,702 |
1,446 |
+148 |
|
|
Mar21 |
210104 |
48.450 |
49.925 |
47.300 |
47.750 |
-0.875 |
1,021 |
712 |
+16 |
|
|
Apr21 |
210104 |
48.050 |
49.600 |
47.500 |
47.875 |
-0.825 |
14 |
176 |
-4 |
|
|
May21 |
210104 |
48.800 |
49.975 |
47.725 |
47.925 |
-0.775 |
2 |
42 |
+0 |
|
|
Jun21 |
210104 |
48.600 |
49.925 |
47.525 |
47.925 |
-0.700 |
20 |
165 |
+0 |
|
|
Jul21 |
210104 |
49.300 |
49.300 |
47.700 |
47.850 |
-0.675 |
10 |
20 |
+0 |
|
|
Aug21 |
210104 |
48.800 |
49.000 |
47.700 |
47.750 |
-0.625 |
2 |
12 |
+1 |
|
|
Sep21 |
210104 |
47.625 |
48.300 |
47.625 |
47.625 |
-0.575 |
2 |
11 |
+0 |
|
|
Oct21 |
210104 |
48.250 |
48.250 |
47.450 |
47.450 |
-0.550 |
4 |
6 |
+1 |
|
|
Nov21 |
210104 |
47.325 |
47.325 |
47.325 |
47.325 |
-0.525 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
11,794 |
2,792 |
+163 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210104 |
148.28 |
153.47 |
145.22 |
146.20 |
-2.20 |
50,284 |
93,878 |
+1,840 |
Hover/Click |
|
Mar21 |
210104 |
148.39 |
153.48 |
145.40 |
146.40 |
-2.14 |
20,986 |
51,147 |
-846 |
Hover/Click |
|
Apr21 |
210104 |
148.25 |
153.36 |
145.45 |
146.40 |
-2.11 |
6,931 |
37,969 |
+264 |
Hover/Click |
|
May21 |
210104 |
148.73 |
153.17 |
145.59 |
146.49 |
-2.11 |
6,547 |
24,830 |
+1,321 |
Hover/Click |
|
Jun21 |
210104 |
149.16 |
153.56 |
146.09 |
146.98 |
-2.07 |
7,488 |
37,725 |
+983 |
Hover/Click |
|
Jul21 |
210104 |
149.86 |
153.99 |
146.75 |
147.65 |
-1.95 |
2,131 |
11,540 |
+459 |
Hover/Click |
|
Aug21 |
210104 |
152.22 |
154.49 |
147.40 |
148.30 |
-1.82 |
1,517 |
7,792 |
+403 |
Hover/Click |
|
Sep21 |
210104 |
151.26 |
155.07 |
148.11 |
149.00 |
-1.75 |
1,171 |
10,019 |
+7 |
Hover/Click |
|
Oct21 |
210104 |
153.16 |
153.16 |
149.06 |
149.68 |
-1.75 |
437 |
5,432 |
+6 |
Hover/Click |
|
Nov21 |
210104 |
153.48 |
154.32 |
149.69 |
150.29 |
-1.76 |
314 |
5,403 |
-85 |
Hover/Click |
|
Dec21 |
210104 |
152.70 |
156.81 |
149.87 |
150.74 |
-1.78 |
1,861 |
34,689 |
-307 |
Hover/Click |
|
Jan22 |
210104 |
151.61 |
157.19 |
150.70 |
151.38 |
-1.76 |
34 |
9,095 |
-6 |
Hover/Click |
|
Feb22 |
210104 |
153.61 |
154.83 |
151.60 |
151.60 |
-1.71 |
19 |
1,674 |
+1 |
Hover/Click |
|
Mar22 |
210104 |
151.28 |
154.30 |
151.28 |
151.28 |
-1.69 |
18 |
1,903 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
112,842 |
355,860 |
-1,587 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210104 |
140.85 |
145.16 |
136.20 |
137.29 |
-3.72 |
60,497 |
121,998 |
-1,553 |
Hover/Click |
|
Mar21 |
210104 |
141.31 |
145.60 |
136.97 |
138.07 |
-3.47 |
40,658 |
76,336 |
+3,185 |
Hover/Click |
|
Apr21 |
210104 |
152.55 |
156.83 |
148.75 |
149.79 |
-3.04 |
20,423 |
38,735 |
+210 |
Hover/Click |
|
May21 |
210104 |
153.19 |
157.53 |
149.79 |
150.78 |
-2.78 |
9,356 |
25,652 |
-197 |
Hover/Click |
|
Jun21 |
210104 |
153.02 |
157.31 |
149.90 |
150.85 |
-2.55 |
10,749 |
41,839 |
-1,021 |
Hover/Click |
|
Jul21 |
210104 |
152.37 |
153.75 |
149.43 |
150.14 |
-2.37 |
3,156 |
16,256 |
-177 |
Hover/Click |
|
Aug21 |
210104 |
154.29 |
154.29 |
148.37 |
148.69 |
-2.26 |
1,585 |
8,572 |
-102 |
Hover/Click |
|
Sep21 |
210104 |
150.02 |
150.26 |
145.80 |
146.34 |
-2.19 |
2,767 |
22,295 |
+484 |
Hover/Click |
|
Oct21 |
210104 |
140.00 |
140.60 |
137.00 |
137.26 |
-2.15 |
699 |
18,999 |
+161 |
Hover/Click |
|
Nov21 |
210104 |
137.70 |
137.84 |
134.43 |
134.43 |
-2.11 |
393 |
6,264 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
168,448 |
413,846 |
-6,383 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb21 |
210104 |
137.29 |
137.29 |
137.29 |
137.29 |
-3.72 |
0 |
1 |
+0 |
|
|
Mar21 |
210104 |
138.07 |
138.07 |
138.07 |
138.07 |
-3.47 |
|
|
|
|
|
Apr21 |
210104 |
149.79 |
149.79 |
149.79 |
149.79 |
-3.04 |
|
|
|
|
|
May21 |
210104 |
150.78 |
150.78 |
150.78 |
150.78 |
-2.78 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb21 |
210104 |
2.626 |
2.670 |
2.566 |
2.581 |
+0.042 |
81,788 |
194,874 |
-277 |
Hover/Click |
|
Mar21 |
210104 |
2.601 |
2.643 |
2.553 |
2.561 |
+0.035 |
36,833 |
249,322 |
-1,315 |
Hover/Click |
|
Apr21 |
210104 |
2.605 |
2.652 |
2.576 |
2.582 |
+0.044 |
24,318 |
110,830 |
-11 |
Hover/Click |
|
May21 |
210104 |
2.617 |
2.669 |
2.601 |
2.608 |
+0.053 |
12,362 |
62,092 |
-605 |
Hover/Click |
|
Jun21 |
210104 |
2.666 |
2.721 |
2.661 |
2.668 |
+0.057 |
9,969 |
38,300 |
-460 |
Hover/Click |
|
Jul21 |
210104 |
2.760 |
2.790 |
2.737 |
2.744 |
+0.059 |
6,398 |
32,382 |
+574 |
Hover/Click |
|
Aug21 |
210104 |
2.787 |
2.816 |
2.765 |
2.772 |
+0.057 |
3,133 |
29,439 |
+137 |
Hover/Click |
|
Sep21 |
210104 |
2.786 |
2.809 |
2.760 |
2.767 |
+0.055 |
3,979 |
46,198 |
-523 |
Hover/Click |
|
Oct21 |
210104 |
2.813 |
2.837 |
2.786 |
2.793 |
+0.052 |
7,734 |
109,056 |
-331 |
Hover/Click |
|
Nov21 |
210104 |
2.866 |
2.889 |
2.846 |
2.850 |
+0.054 |
2,923 |
39,929 |
+247 |
Hover/Click |
|
Dec21 |
210104 |
2.980 |
3.006 |
2.966 |
2.970 |
+0.057 |
3,159 |
42,744 |
-261 |
Hover/Click |
|
Jan22 |
210104 |
3.049 |
3.098 |
3.049 |
3.065 |
+0.059 |
3,055 |
45,270 |
-158 |
Hover/Click |
|
Feb22 |
210104 |
3.012 |
3.024 |
2.993 |
2.997 |
+0.058 |
1,788 |
24,624 |
-573 |
Hover/Click |
|
Mar22 |
210104 |
2.870 |
2.870 |
2.835 |
2.842 |
+0.050 |
2,093 |
26,616 |
-789 |
Hover/Click |
|
Apr22 |
210104 |
2.478 |
2.490 |
2.462 |
2.465 |
+0.036 |
1,299 |
24,290 |
-32 |
Hover/Click |
|
May22 |
210104 |
2.435 |
2.440 |
2.410 |
2.412 |
+0.028 |
344 |
13,249 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
202,965 |
1,157,988 |
-4,288 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
51.50 |
53.33 |
50.56 |
51.09 |
-0.71 |
236,911 |
585,895 |
+19,520 |
Hover/Click |
|
Apr21 |
210104 |
51.53 |
53.33 |
50.66 |
51.16 |
-0.66 |
78,054 |
261,943 |
+11,939 |
Hover/Click |
|
May21 |
210104 |
51.51 |
53.28 |
50.68 |
51.16 |
-0.62 |
37,652 |
156,989 |
+3,336 |
Hover/Click |
|
Jun21 |
210104 |
51.66 |
53.15 |
50.62 |
51.08 |
-0.58 |
43,034 |
234,757 |
+2,649 |
Hover/Click |
|
Jul21 |
210104 |
51.18 |
52.96 |
50.49 |
50.94 |
-0.55 |
10,542 |
110,915 |
-444 |
Hover/Click |
|
Aug21 |
210104 |
51.10 |
52.80 |
50.36 |
50.80 |
-0.55 |
6,214 |
69,372 |
-764 |
Hover/Click |
|
Sep21 |
210104 |
50.95 |
52.60 |
50.23 |
50.66 |
-0.54 |
6,447 |
73,727 |
+829 |
Hover/Click |
|
Oct21 |
210104 |
51.05 |
52.41 |
50.12 |
50.50 |
-0.55 |
3,085 |
40,590 |
+1,270 |
Hover/Click |
|
Nov21 |
210104 |
50.60 |
52.21 |
50.02 |
50.36 |
-0.54 |
3,311 |
36,135 |
+481 |
Hover/Click |
|
Dec21 |
210104 |
50.50 |
52.12 |
49.85 |
50.23 |
-0.52 |
21,294 |
261,916 |
+767 |
Hover/Click |
|
Jan22 |
210104 |
50.71 |
51.00 |
50.10 |
50.10 |
-0.51 |
2,512 |
44,909 |
+681 |
Hover/Click |
|
Feb22 |
210104 |
49.99 |
49.99 |
49.99 |
49.99 |
-0.50 |
1,993 |
36,775 |
+442 |
Hover/Click |
|
Mar22 |
210104 |
51.60 |
51.60 |
49.92 |
49.92 |
-0.49 |
2,089 |
46,449 |
-658 |
Hover/Click |
|
Apr22 |
210104 |
49.84 |
49.84 |
49.84 |
49.84 |
-0.48 |
637 |
15,915 |
+494 |
Hover/Click |
| Total Volume and Open Interest |
470,553 |
2,432,553 |
-33,208 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
210104 |
423.00 |
440.25 |
413.75 |
419.75 |
-1.00 |
38,660 |
104,743 |
-8,768 |
Hover/Click |
|
Feb21 |
210104 |
426.75 |
442.75 |
416.75 |
422.00 |
-1.00 |
51,820 |
136,404 |
-2,025 |
Hover/Click |
|
Mar21 |
210104 |
428.75 |
444.50 |
419.25 |
424.25 |
-0.75 |
29,271 |
113,139 |
+1,525 |
Hover/Click |
|
Apr21 |
210104 |
431.25 |
445.25 |
420.75 |
425.75 |
-0.50 |
8,585 |
49,322 |
-1,785 |
Hover/Click |
|
May21 |
210104 |
432.75 |
446.25 |
422.25 |
426.75 |
-0.50 |
4,072 |
42,488 |
+275 |
Hover/Click |
|
Jun21 |
210104 |
433.25 |
447.00 |
423.50 |
428.00 |
-0.50 |
10,243 |
73,857 |
+966 |
Hover/Click |
|
Jul21 |
210104 |
434.25 |
448.00 |
425.25 |
429.75 |
-0.25 |
1,384 |
30,199 |
-50 |
Hover/Click |
|
Aug21 |
210104 |
437.50 |
449.50 |
427.50 |
431.50 |
-0.25 |
504 |
23,083 |
+92 |
Hover/Click |
|
Sep21 |
210104 |
439.50 |
450.00 |
428.75 |
432.75 |
-0.25 |
893 |
27,676 |
-9 |
Hover/Click |
|
Oct21 |
210104 |
439.75 |
451.75 |
430.25 |
434.50 |
-0.25 |
683 |
36,252 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
152,786 |
924,876 |
-8,895 |
|
| Ethanol(CBOT) |
|
Jan21 |
210104 |
1.485 |
1.510 |
1.485 |
1.485 |
+0.052 |
0 |
30 |
+0 |
|
|
Feb21 |
210104 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.052 |
0 |
9 |
+0 |
|
|
Mar21 |
210104 |
1.496 |
1.508 |
1.496 |
1.508 |
+0.052 |
1 |
1 |
+1 |
|
|
Apr21 |
210104 |
1.566 |
1.566 |
1.566 |
1.566 |
+0.043 |
1 |
43 |
+1 |
|
|
May21 |
210104 |
1.561 |
1.561 |
1.561 |
1.561 |
+0.043 |
5 |
37 |
+5 |
|
|
Jun21 |
210104 |
1.556 |
1.556 |
1.556 |
1.556 |
+0.043 |
|
|
|
|
|
Jul21 |
210104 |
1.556 |
1.556 |
1.556 |
1.556 |
+0.043 |
|
|
|
|
|
Aug21 |
210104 |
1.556 |
1.556 |
1.556 |
1.556 |
+0.043 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
7 |
125 |
+7 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210104 |
48.35 |
49.83 |
47.20 |
47.62 |
-0.90 |
15,999 |
40,283 |
-1,423 |
Hover/Click |
|
Mar21 |
210104 |
48.46 |
49.93 |
47.34 |
47.76 |
-0.87 |
19,664 |
58,586 |
+351 |
Hover/Click |
|
Apr21 |
210104 |
48.34 |
50.00 |
47.46 |
47.87 |
-0.82 |
13,881 |
20,301 |
+277 |
Hover/Click |
|
May21 |
210104 |
48.65 |
49.97 |
47.51 |
47.92 |
-0.77 |
14,512 |
13,777 |
+239 |
Hover/Click |
|
Jun21 |
210104 |
48.98 |
49.93 |
47.54 |
47.92 |
-0.71 |
13,906 |
56,168 |
+269 |
Hover/Click |
|
Jul21 |
210104 |
49.54 |
49.70 |
47.58 |
47.86 |
-0.66 |
2,535 |
11,319 |
-76 |
Hover/Click |
|
Aug21 |
210104 |
49.10 |
49.36 |
47.48 |
47.76 |
-0.61 |
680 |
8,966 |
+164 |
Hover/Click |
|
Sep21 |
210104 |
48.92 |
48.95 |
47.31 |
47.62 |
-0.57 |
1,019 |
11,935 |
+10 |
Hover/Click |
|
Oct21 |
210104 |
48.73 |
48.74 |
47.16 |
47.46 |
-0.55 |
374 |
8,343 |
+1 |
Hover/Click |
|
Nov21 |
210104 |
47.32 |
47.32 |
47.32 |
47.32 |
-0.53 |
293 |
7,886 |
+35 |
Hover/Click |
|
Dec21 |
210104 |
48.24 |
48.41 |
46.85 |
47.18 |
-0.50 |
3,617 |
81,422 |
+309 |
Hover/Click |
|
Jan22 |
210104 |
47.15 |
47.33 |
47.02 |
47.02 |
-0.47 |
211 |
5,126 |
+100 |
Hover/Click |
|
Feb22 |
210104 |
46.86 |
46.86 |
46.86 |
46.86 |
-0.46 |
58 |
2,487 |
-7 |
Hover/Click |
|
Mar22 |
210104 |
46.75 |
46.75 |
46.71 |
46.71 |
-0.44 |
474 |
8,875 |
-118 |
Hover/Click |
|
Apr22 |
210104 |
46.57 |
46.57 |
46.57 |
46.57 |
-0.43 |
364 |
3,559 |
+327 |
Hover/Click |
|
May22 |
210104 |
46.46 |
46.46 |
46.46 |
46.46 |
-0.41 |
74 |
3,407 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
90,308 |
469,971 |
+862 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
89.870 |
89.925 |
89.390 |
89.845 |
-0.050 |
23,431 |
34,713 |
-660 |
Hover/Click |
|
Jun21 |
210104 |
89.735 |
89.890 |
89.380 |
89.820 |
-0.040 |
196 |
507 |
-57 |
Hover/Click |
|
Sep21 |
210104 |
89.805 |
89.805 |
89.805 |
89.805 |
-0.040 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,627 |
35,261 |
-717 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
77.03 |
77.46 |
76.47 |
76.75 |
-0.25 |
76,426 |
138,573 |
+1,884 |
Hover/Click |
|
Jun21 |
210104 |
77.09 |
77.49 |
76.53 |
76.79 |
-0.25 |
103 |
158 |
-43 |
Hover/Click |
|
Sep21 |
210104 |
76.83 |
77.47 |
76.60 |
76.83 |
-0.24 |
0 |
270 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,661 |
140,189 |
+1,880 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
136.67 |
137.10 |
135.47 |
135.72 |
-0.87 |
86,234 |
139,189 |
+1,899 |
Hover/Click |
|
Jun21 |
210104 |
136.89 |
137.15 |
135.54 |
135.78 |
-0.87 |
53 |
559 |
+12 |
Hover/Click |
|
Sep21 |
210104 |
135.86 |
137.03 |
135.70 |
135.86 |
-0.85 |
0 |
241 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
86,423 |
141,823 |
+1,953 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
78.55 |
78.97 |
78.15 |
78.30 |
-0.04 |
47,221 |
148,250 |
+196 |
Hover/Click |
|
Jun21 |
210104 |
78.70 |
78.97 |
78.16 |
78.31 |
-0.04 |
55 |
2,804 |
-5 |
Hover/Click |
|
Sep21 |
210104 |
78.51 |
78.97 |
78.23 |
78.31 |
-0.05 |
19 |
652 |
+9 |
Hover/Click |
|
Dec21 |
210104 |
78.95 |
78.95 |
78.21 |
78.32 |
-0.04 |
4 |
508 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
47,363 |
154,622 |
+158 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
97.00 |
97.44 |
96.87 |
97.05 |
+0.16 |
87,111 |
205,525 |
+13,184 |
Hover/Click |
|
Jun21 |
210104 |
97.21 |
97.53 |
96.98 |
97.16 |
+0.16 |
35 |
175 |
-8 |
Hover/Click |
|
Sep21 |
210104 |
97.26 |
97.57 |
97.26 |
97.26 |
+0.15 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,301 |
207,610 |
+13,156 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
113.40 |
114.06 |
113.28 |
113.78 |
+0.56 |
22,909 |
51,013 |
-1,223 |
Hover/Click |
|
Jun21 |
210104 |
113.64 |
114.34 |
113.64 |
114.08 |
+0.56 |
3 |
82 |
+0 |
Hover/Click |
|
Sep21 |
210104 |
114.37 |
114.50 |
114.37 |
114.37 |
+0.55 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,912 |
51,181 |
-1,223 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
122.52 |
123.30 |
122.49 |
122.71 |
+0.25 |
133,830 |
663,129 |
-814 |
Hover/Click |
|
Jun21 |
210104 |
122.83 |
123.53 |
122.74 |
122.96 |
+0.26 |
470 |
1,421 |
-9 |
Hover/Click |
|
Sep21 |
210104 |
123.10 |
123.75 |
123.10 |
123.20 |
+0.25 |
0 |
1,236 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
134,797 |
670,796 |
-847 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jan21 |
210104 |
505.25 |
506.00 |
500.00 |
501.75 |
+1.00 |
13 |
87 |
-13 |
|
|
Feb21 |
210104 |
500.13 |
504.25 |
498.38 |
500.13 |
+0.88 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
42,100 |
141,600 |
-982 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210104 |
192.25 |
195.25 |
188.45 |
190.50 |
-1.75 |
10,149 |
20,558 |
-258 |
|
|
Mar21 |
210104 |
191.80 |
195.40 |
188.35 |
190.35 |
-1.85 |
95 |
1,421 |
-5 |
Hover/Click |
|
Apr21 |
210104 |
195.50 |
195.50 |
188.60 |
189.95 |
-2.15 |
0 |
15 |
+0 |
|
|
May21 |
210104 |
189.50 |
193.65 |
189.50 |
189.50 |
-2.40 |
|
|
|
|
| Total Volume and Open Interest |
10,244 |
21,994 |
-17,187 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
172~270 |
173~110 |
172~040 |
173~010 |
-0~050 |
227,287 |
1,159,803 |
+3,777 |
Hover/Click |
|
Jun21 |
210104 |
170~200 |
171~210 |
170~200 |
171~190 |
-0~070 |
2 |
14 |
+1 |
Hover/Click |
|
Sep21 |
210104 |
171~190 |
171~190 |
171~190 |
171~190 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
227,289 |
1,159,817 |
+3,778 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
137~310 |
138~055 |
137~260 |
138~040 |
+0~015 |
741,740 |
3,238,701 |
+11,648 |
Hover/Click |
|
Jun21 |
210104 |
136~230 |
137~085 |
136~195 |
137~065 |
+0~005 |
3 |
139 |
+1 |
Hover/Click |
|
Sep21 |
210104 |
137~065 |
137~065 |
137~065 |
137~065 |
+0~005 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
741,743 |
3,238,840 |
+11,649 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
126~044 |
126~072 |
126~022 |
126~064 |
+0~012 |
429,537 |
3,237,231 |
+17,075 |
Hover/Click |
|
Jun21 |
210104 |
126~050 |
126~050 |
126~020 |
126~050 |
+0~012 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210104 |
126~050 |
126~050 |
126~050 |
126~050 |
+0~012 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
429,796 |
3,289,892 |
+16,816 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
110~154 |
110~157 |
110~151 |
110~156 |
+0~001 |
133,066 |
1,901,854 |
-3,261 |
Hover/Click |
|
Jun21 |
210104 |
110~156 |
110~156 |
110~156 |
110~156 |
+0~001 |
|
|
|
Hover/Click |
|
Sep21 |
210104 |
110~156 |
110~156 |
110~156 |
110~156 |
+0~001 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
133,084 |
1,919,962 |
-3,268 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
44,870 |
1,060,554 |
-7,650 |
|
|
Jun21 |
210104 |
99.835 |
99.845 |
99.830 |
99.840 |
+0.005 |
43,155 |
941,474 |
-4,570 |
|
|
Sep21 |
210104 |
99.830 |
99.840 |
99.825 |
99.835 |
+0.005 |
31,518 |
793,529 |
+73 |
|
|
Dec21 |
210104 |
99.790 |
99.805 |
99.785 |
99.800 |
+0.010 |
48,634 |
711,405 |
-8,852 |
|
|
Mar22 |
210104 |
99.815 |
99.830 |
99.810 |
99.825 |
+0.005 |
40,112 |
644,397 |
+6,134 |
|
|
Jun22 |
210104 |
99.805 |
99.820 |
99.800 |
99.815 |
+0.005 |
50,783 |
642,476 |
+11,702 |
|
|
Sep22 |
210104 |
99.790 |
99.810 |
99.785 |
99.805 |
+0.010 |
57,724 |
474,343 |
+6,616 |
|
|
Dec22 |
210104 |
99.740 |
99.755 |
99.730 |
99.750 |
+0.005 |
42,049 |
396,535 |
-6,606 |
|
|
Mar23 |
210104 |
99.740 |
99.755 |
99.730 |
99.750 |
+0.005 |
81,717 |
680,181 |
+14,022 |
|
|
Jun23 |
210104 |
99.695 |
99.715 |
99.680 |
99.705 |
+0.005 |
81,250 |
380,288 |
+7,180 |
|
|
Sep23 |
210104 |
99.560 |
99.580 |
99.545 |
99.575 |
+0.010 |
71,831 |
425,831 |
+1,017 |
|
|
Dec23 |
210104 |
99.505 |
99.525 |
99.490 |
99.520 |
+0.005 |
66,487 |
336,428 |
-8,942 |
|
|
Mar24 |
210104 |
99.445 |
99.475 |
99.430 |
99.465 |
+0.005 |
25,358 |
283,515 |
+3,109 |
|
|
Jun24 |
210104 |
99.385 |
99.405 |
99.365 |
99.400 |
+0.005 |
20,824 |
204,830 |
+1,143 |
|
|
Sep24 |
210104 |
99.310 |
99.335 |
99.290 |
99.330 |
+0.005 |
19,318 |
178,747 |
+1,002 |
|
|
Dec24 |
210104 |
99.235 |
99.260 |
99.215 |
99.255 |
+0.005 |
21,080 |
196,946 |
+3,842 |
|
|
Mar25 |
210104 |
99.170 |
99.200 |
99.145 |
99.190 |
+0.005 |
13,486 |
146,463 |
+123 |
|
|
Jun25 |
210104 |
99.100 |
99.125 |
99.070 |
99.115 |
+0.005 |
12,953 |
115,279 |
+3,036 |
|
| Total Volume and Open Interest |
844,024 |
9,094,296 |
+31,264 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210104 |
212~31 |
213~26 |
211~18 |
213~06 |
-0~12 |
95,436 |
1,039,176 |
+10,928 |
|
|
Jun21 |
210104 |
211~22 |
211~22 |
211~22 |
211~22 |
-0~16 |
|
|
|
|
|
Sep21 |
210104 |
211~22 |
211~22 |
211~22 |
211~22 |
-0~16 |
|
|
|
|
| Total Volume and Open Interest |
95,436 |
1,039,176 |
+10,928 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210104 |
156~050 |
156~155 |
155~245 |
156~105 |
-0~010 |
136,579 |
1,002,217 |
+198 |
|
|
Jun21 |
210104 |
156~015 |
156~015 |
156~015 |
156~015 |
-0~010 |
|
|
|
|
|
Sep21 |
210104 |
156~015 |
156~015 |
156~015 |
156~015 |
-0~010 |
|
|
|
|
| Total Volume and Open Interest |
136,579 |
1,002,217 |
+198 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210104 |
99.918 |
99.920 |
99.915 |
99.915 |
-0.005 |
4,523 |
158,772 |
+2,460 |
|
|
Feb21 |
210104 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
2,304 |
150,287 |
+1,022 |
|
|
Mar21 |
210104 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
5,546 |
81,556 |
+2,238 |
|
|
Apr21 |
210104 |
99.930 |
99.930 |
99.925 |
99.930 |
unch |
2,920 |
102,829 |
+445 |
|
|
May21 |
210104 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
2,754 |
80,119 |
+141 |
|
|
Jun21 |
210104 |
99.930 |
99.930 |
99.925 |
99.930 |
+0.005 |
12 |
60,266 |
+7 |
|
| Total Volume and Open Interest |
29,451 |
1,110,198 |
+7,723 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
151.85 |
152.01 |
151.85 |
151.96 |
+0.12 |
778 |
13,701 |
-203 |
Hover/Click |
|
Jun21 |
210104 |
151.96 |
151.96 |
151.96 |
151.96 |
+0.12 |
|
|
|
Hover/Click |
|
Sep21 |
210104 |
151.96 |
151.96 |
151.96 |
151.96 |
+0.12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
778 |
13,701 |
-203 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210104 |
225.78 |
227.44 |
224.56 |
226.46 |
+1.22 |
30,795 |
231,303 |
+59 |
|
|
Jun21 |
210104 |
224.82 |
224.82 |
224.82 |
224.82 |
+1.22 |
1,191 |
1,191 |
+1,191 |
|
|
Sep21 |
210104 |
223.42 |
223.42 |
223.42 |
223.42 |
+1.22 |
|
|
|
|
| Total Volume and Open Interest |
31,986 |
232,494 |
+1,250 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
177.78 |
178.37 |
177.52 |
178.12 |
+0.48 |
264,996 |
1,197,840 |
+5,989 |
Hover/Click |
|
Jun21 |
210104 |
175.06 |
175.36 |
174.98 |
175.24 |
+0.48 |
8 |
93 |
+8 |
Hover/Click |
|
Sep21 |
210104 |
177.61 |
177.61 |
177.61 |
177.61 |
+0.48 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
265,004 |
1,197,933 |
+5,997 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
135.22 |
135.39 |
135.15 |
135.32 |
+0.14 |
164,395 |
1,015,079 |
+5,952 |
Hover/Click |
|
Jun21 |
210104 |
135.62 |
135.62 |
135.62 |
135.62 |
+0.14 |
1 |
1 |
+1 |
Hover/Click |
|
Sep21 |
210104 |
138.57 |
138.57 |
138.57 |
138.57 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
164,396 |
1,015,080 |
+5,953 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210104 |
112.29 |
112.33 |
112.26 |
112.32 |
+0.04 |
131,843 |
1,266,015 |
+12,035 |
|
|
Jun21 |
210104 |
112.14 |
112.21 |
112.14 |
112.21 |
+0.04 |
0 |
1 |
+0 |
|
|
Sep21 |
210104 |
112.89 |
112.89 |
112.89 |
112.89 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
131,843 |
1,266,016 |
+12,035 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210104 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.015 |
27 |
1,164 |
+0 |
|
|
Jun21 |
210104 |
100.560 |
100.560 |
100.560 |
100.560 |
+0.010 |
0 |
518 |
+0 |
|
|
Sep21 |
210104 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.015 |
7 |
941 |
+0 |
|
| Total Volume and Open Interest |
64 |
3,750 |
-30 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
135~11 |
135~31 |
135~10 |
135~19 |
+0~02 |
113,617 |
456,387 |
+3,177 |
Hover/Click |
|
Jun21 |
210104 |
134~24 |
134~29 |
134~20 |
134~20 |
+0~02 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
113,617 |
456,448 |
+3,177 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
99.99 |
100.02 |
99.99 |
100.00 |
+0.01 |
35,033 |
614,274 |
+6,218 |
|
|
Jun21 |
210104 |
100.02 |
100.06 |
100.02 |
100.04 |
+0.02 |
38,591 |
739,452 |
+358 |
|
|
Sep21 |
210104 |
100.05 |
100.09 |
100.05 |
100.07 |
+0.02 |
22,642 |
564,084 |
+4,161 |
|
|
Dec21 |
210104 |
100.06 |
100.11 |
100.06 |
100.09 |
+0.02 |
19,326 |
478,770 |
-2,510 |
|
|
Mar22 |
210104 |
100.00 |
100.05 |
100.00 |
100.03 |
+0.03 |
21,910 |
626,137 |
+936 |
|
|
Jun22 |
210104 |
99.99 |
100.04 |
99.99 |
100.02 |
+0.03 |
15,488 |
307,237 |
+885 |
|
| Total Volume and Open Interest |
265,255 |
4,395,108 |
+6,485 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
100.545 |
100.555 |
100.540 |
100.550 |
+0.005 |
45,790 |
323,090 |
-10,404 |
|
|
Jun21 |
210104 |
100.545 |
100.565 |
100.545 |
100.560 |
+0.010 |
33,593 |
368,465 |
-362 |
|
|
Sep21 |
210104 |
100.545 |
100.570 |
100.545 |
100.565 |
+0.015 |
32,111 |
340,078 |
-734 |
|
| Total Volume and Open Interest |
402,238 |
3,118,532 |
-970 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
2,828 |
135,232 |
-973 |
|
|
Jun21 |
210104 |
99.97 |
99.98 |
99.97 |
99.98 |
unch |
1,028 |
144,109 |
-276 |
|
|
Sep21 |
210104 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
1,689 |
133,832 |
+727 |
|
|
Dec21 |
210104 |
99.93 |
99.94 |
99.93 |
99.94 |
unch |
547 |
111,027 |
+236 |
|
|
Mar22 |
210104 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
699 |
122,749 |
+527 |
|
|
Jun22 |
210104 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
857 |
51,786 |
+131 |
|
|
Sep22 |
210104 |
99.84 |
99.85 |
99.84 |
99.85 |
+0.01 |
55 |
47,179 |
+19 |
|
|
Dec22 |
210104 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
57 |
23,607 |
-5 |
|
|
Mar23 |
210104 |
99.77 |
99.77 |
99.75 |
99.75 |
-0.01 |
2 |
332 |
+2 |
|
|
Jun23 |
210104 |
99.69 |
99.69 |
99.69 |
99.69 |
-0.01 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
7,762 |
770,905 |
+388 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
98.99 |
99.00 |
98.95 |
98.97 |
-0.01 |
75,330 |
1,404,243 |
-190 |
|
|
Jun21 |
210104 |
98.94 |
98.94 |
98.94 |
98.94 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
75,330 |
1,404,243 |
-190 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
99.83 |
99.83 |
99.82 |
99.82 |
-0.01 |
46,655 |
827,130 |
+2,608 |
|
|
Jun21 |
210104 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
46,655 |
827,130 |
+2,608 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210104 |
1908.2 |
1948.7 |
1906.1 |
1946.6 |
+51.5 |
133,658 |
407,715 |
+2,552 |
Hover/Click |
|
Apr21 |
210104 |
1912.5 |
1953.0 |
1911.3 |
1951.1 |
+51.5 |
3,347 |
87,089 |
+1,201 |
Hover/Click |
|
Jun21 |
210104 |
1918.0 |
1955.6 |
1918.0 |
1954.3 |
+51.5 |
1,710 |
35,506 |
+491 |
Hover/Click |
|
Aug21 |
210104 |
1927.2 |
1959.2 |
1926.9 |
1957.6 |
+51.8 |
664 |
12,380 |
+60 |
Hover/Click |
|
Oct21 |
210104 |
1931.7 |
1960.3 |
1931.7 |
1960.3 |
+51.9 |
109 |
5,169 |
+1 |
Hover/Click |
|
Dec21 |
210104 |
1930.0 |
1964.9 |
1929.1 |
1963.6 |
+52.4 |
467 |
10,377 |
-25 |
Hover/Click |
|
Feb22 |
210104 |
1934.7 |
1967.8 |
1934.7 |
1966.7 |
+52.7 |
122 |
883 |
+61 |
Hover/Click |
|
Apr22 |
210104 |
1969.4 |
1969.4 |
1969.4 |
1969.4 |
+52.7 |
0 |
23 |
+0 |
Hover/Click |
|
Jun22 |
210104 |
1940.0 |
1972.3 |
1940.0 |
1972.3 |
+52.7 |
4 |
132 |
+2 |
Hover/Click |
|
Aug22 |
210104 |
1973.8 |
1973.8 |
1973.8 |
1973.8 |
+52.7 |
0 |
5 |
+0 |
Hover/Click |
|
Oct22 |
210104 |
1977.5 |
1977.5 |
1977.5 |
1977.5 |
+52.7 |
|
|
|
Hover/Click |
|
Dec22 |
210104 |
1973.0 |
1981.2 |
1973.0 |
1981.2 |
+52.7 |
168 |
243 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
140,693 |
560,723 |
+4,405 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
2677.0 |
2776.0 |
2673.0 |
2736.4 |
+95.2 |
47,678 |
144,290 |
+860 |
Hover/Click |
|
May21 |
210104 |
2682.5 |
2781.0 |
2682.5 |
2743.4 |
+96.1 |
2,227 |
16,026 |
+727 |
Hover/Click |
|
Jul21 |
210104 |
2722.5 |
2786.0 |
2703.5 |
2751.2 |
+97.9 |
385 |
4,910 |
+4 |
Hover/Click |
|
Sep21 |
210104 |
2700.0 |
2788.5 |
2700.0 |
2758.4 |
+99.5 |
268 |
2,516 |
+122 |
Hover/Click |
|
Dec21 |
210104 |
2730.0 |
2797.0 |
2717.0 |
2766.2 |
+100.7 |
117 |
2,533 |
+75 |
Hover/Click |
|
Mar22 |
210104 |
2775.0 |
2775.0 |
2775.0 |
2775.0 |
+100.7 |
0 |
22 |
+0 |
Hover/Click |
|
May22 |
210104 |
2780.0 |
2780.0 |
2780.0 |
2780.0 |
+100.7 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
50,847 |
171,795 |
+1,749 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
210104 |
1085.4 |
1117.5 |
1052.3 |
1066.0 |
-9.4 |
1,186 |
1,843 |
-589 |
Hover/Click |
|
Apr21 |
210104 |
1081.0 |
1142.0 |
1055.0 |
1071.5 |
-7.7 |
9,222 |
57,257 |
+1,142 |
Hover/Click |
|
Jul21 |
210104 |
1092.5 |
1143.0 |
1062.6 |
1076.2 |
-6.9 |
157 |
757 |
+118 |
Hover/Click |
|
Oct21 |
210104 |
1126.7 |
1126.7 |
1070.3 |
1079.6 |
-6.2 |
0 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,589 |
60,072 |
+673 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
2464.50 |
2485.50 |
2370.00 |
2391.20 |
-62.60 |
861 |
8,940 |
+35 |
Hover/Click |
|
Jun21 |
210104 |
2465.00 |
2465.00 |
2393.00 |
2396.40 |
-63.30 |
3 |
138 |
+1 |
Hover/Click |
|
Sep21 |
210104 |
2392.40 |
2392.40 |
2392.40 |
2392.40 |
-63.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
864 |
9,078 |
+36 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
352.70 |
360.70 |
352.20 |
355.45 |
+3.55 |
39,012 |
162,255 |
+1,213 |
Hover/Click |
|
May21 |
210104 |
353.25 |
361.05 |
352.80 |
356.15 |
+3.75 |
2,095 |
34,193 |
+34 |
Hover/Click |
|
Jul21 |
210104 |
354.95 |
361.20 |
354.95 |
356.45 |
+3.80 |
1,364 |
22,786 |
-337 |
Hover/Click |
|
Sep21 |
210104 |
357.75 |
361.00 |
355.55 |
356.50 |
+3.80 |
621 |
12,507 |
+375 |
Hover/Click |
|
Dec21 |
210104 |
354.00 |
360.65 |
354.00 |
356.15 |
+3.75 |
228 |
5,753 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
45,029 |
247,539 |
+756 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
30481 |
30691 |
29760 |
30104 |
-393 |
96,134 |
83,836 |
+2,093 |
Hover/Click |
|
Jun21 |
210104 |
30342 |
30562 |
29648 |
29984 |
-393 |
42 |
81 |
-4 |
Hover/Click |
|
Sep21 |
210104 |
29700 |
30420 |
29600 |
29924 |
-410 |
0 |
10 |
+0 |
Hover/Click |
|
Dec21 |
210104 |
29600 |
29826 |
29600 |
29826 |
-406 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
96,176 |
83,927 |
+2,089 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
3692.25 |
3772.75 |
3691.25 |
3692.25 |
-56.50 |
1,850 |
7,209 |
+500 |
|
|
Jun21 |
210104 |
3682.00 |
3682.00 |
3682.00 |
3682.00 |
-56.50 |
|
|
|
|
|
Sep21 |
210104 |
3670.25 |
3670.25 |
3670.25 |
3670.25 |
-59.50 |
|
|
|
|
|
Dec21 |
210104 |
3660.25 |
3660.25 |
3660.25 |
3660.25 |
-56.25 |
|
|
|
|
| Total Volume and Open Interest |
1,850 |
7,283 |
+500 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
3748.75 |
3773.25 |
3652.50 |
3692.25 |
-56.50 |
769,995 |
2,506,748 |
+11,925 |
Hover/Click |
|
Jun21 |
210104 |
3739.75 |
3762.75 |
3642.75 |
3682.00 |
-56.50 |
299 |
4,016 |
+17 |
Hover/Click |
|
Sep21 |
210104 |
3739.25 |
3749.50 |
3637.25 |
3670.25 |
-59.50 |
3 |
43 |
+0 |
Hover/Click |
|
Dec21 |
210104 |
3646.00 |
3719.75 |
3636.25 |
3660.25 |
-56.25 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
770,297 |
2,510,847 |
+11,942 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
12889.00 |
12959.75 |
12522.50 |
12685.50 |
-200.00 |
334,304 |
216,829 |
+1,094 |
Hover/Click |
|
Jun21 |
210104 |
12857.25 |
12942.50 |
12508.75 |
12670.25 |
-200.25 |
145 |
1,150 |
+8 |
Hover/Click |
|
Sep21 |
210104 |
12660.25 |
12919.00 |
12525.75 |
12660.25 |
-209.00 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
334,449 |
217,989 |
+1,102 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210104 |
2307.40 |
2330.60 |
2246.20 |
2266.80 |
-36.70 |
11,652 |
53,499 |
+57 |
Hover/Click |
|
Jun21 |
210104 |
2277.20 |
2277.20 |
2263.70 |
2277.20 |
-38.80 |
|
|
|
Hover/Click |
|
Sep21 |
210104 |
2281.60 |
2281.60 |
2281.60 |
2281.60 |
-38.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,652 |
53,499 |
+57 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210104 |
23.40 |
27.35 |
23.15 |
26.28 |
+2.60 |
38,608 |
0 |
-135,225 |
|
|
Feb21 |
210104 |
25.44 |
27.80 |
25.15 |
27.13 |
+1.55 |
29,220 |
0 |
-92,085 |
|
|
Mar21 |
210104 |
25.65 |
27.57 |
25.49 |
26.88 |
+1.10 |
7,786 |
0 |
-26,182 |
|
|
Apr21 |
210104 |
25.85 |
27.35 |
25.66 |
26.83 |
+0.88 |
2,500 |
0 |
-11,866 |
|
| Total Volume and Open Interest |
80,974 |
|
|
|
| S & P 600(CME) |
|
Mar21 |
210104 |
1107.60 |
1107.60 |
1107.60 |
1107.60 |
-12.50 |
|
|
|
|
|
Jun21 |
210104 |
1108.30 |
1108.30 |
1108.30 |
1108.30 |
-12.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210104 |
1977.90 |
1997.60 |
1920.50 |
1945.50 |
-29.30 |
122,677 |
534,422 |
+2,538 |
Hover/Click |
|
Jun21 |
210104 |
1972.60 |
1992.70 |
1918.00 |
1941.20 |
-29.40 |
14 |
29 |
-3 |
Hover/Click |
|
Sep21 |
210104 |
1934.40 |
1934.40 |
1934.40 |
1934.40 |
-29.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
122,691 |
534,451 |
+2,535 |
|
| Nikkei 225(CME) |
|
Mar21 |
210104 |
27585 |
27685 |
27040 |
27125 |
-410 |
4,120 |
15,760 |
+347 |
|
|
Jun21 |
210104 |
27330 |
27490 |
26915 |
26985 |
-390 |
2 |
21 |
+0 |
|
| Total Volume and Open Interest |
4,122 |
15,781 |
+347 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
27490 |
27655 |
27020 |
27315 |
-175 |
60,549 |
94,843 |
+837 |
|
|
Jun21 |
210104 |
27160 |
27160 |
27160 |
27160 |
-175 |
200 |
6,839 |
+21 |
|
|
Sep21 |
210104 |
27130 |
27130 |
27130 |
27130 |
-180 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
60,749 |
125,863 |
+858 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210104 |
27600 |
27660 |
27015 |
27320 |
-120 |
637,444 |
274,045 |
+15,391 |
|
|
Jun21 |
210104 |
27330 |
27470 |
26830 |
27130 |
-250 |
2,847 |
4,139 |
+211 |
|
|
Sep21 |
210104 |
27265 |
27395 |
26775 |
27070 |
-250 |
31 |
754 |
-2 |
|
| Total Volume and Open Interest |
294,026 |
351,733 |
+14,311 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210104 |
27600 |
27660 |
27010 |
27320 |
-120 |
54,244 |
219,202 |
+3,753 |
|
|
Jun21 |
210104 |
27420 |
27460 |
26850 |
27130 |
-120 |
602 |
21,442 |
+327 |
|
|
Sep21 |
210104 |
27070 |
27070 |
27070 |
27070 |
-120 |
3 |
1,206 |
+1 |
|
| Total Volume and Open Interest |
54,852 |
310,801 |
+3,684 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210104 |
27505 |
27655 |
27020 |
27100 |
-410 |
22,086 |
44,519 |
+727 |
|
|
Jun21 |
210104 |
27390 |
27445 |
26845 |
26920 |
-400 |
2 |
22 |
+2 |
|
|
Sep21 |
210104 |
26875 |
26875 |
26875 |
26875 |
-370 |
|
|
|
|
| Total Volume and Open Interest |
22,088 |
44,541 |
+729 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210104 |
27100 |
27100 |
27100 |
27100 |
-410 |
|
|
|
|
|
Jun21 |
210104 |
26920 |
26920 |
26920 |
26920 |
-400 |
|
|
|
|
|
Sep21 |
210104 |
26880 |
26880 |
26880 |
26880 |
-370 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan21 |
210104 |
5585.5 |
5655.0 |
5537.5 |
5586.5 |
+44.5 |
31,391 |
246,598 |
-5,438 |
|
|
Feb21 |
210104 |
5586.5 |
5642.0 |
5560.5 |
5581.0 |
+44.0 |
6 |
27 |
+2 |
|
|
Mar21 |
210104 |
5564.0 |
5641.5 |
5558.0 |
5575.5 |
+44.5 |
83 |
8,188 |
-582 |
|
|
Jun21 |
210104 |
5486.5 |
5486.5 |
5486.5 |
5486.5 |
+44.5 |
0 |
17 |
+0 |
|
|
Sep21 |
210104 |
5468.0 |
5468.0 |
5468.0 |
5468.0 |
+44.5 |
|
|
|
|
|
Dec21 |
210104 |
5444.0 |
5444.0 |
5444.0 |
5444.0 |
+44.5 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
31,480 |
292,835 |
-6,018 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210104 |
27225 |
27530 |
27107 |
27488 |
+269 |
123,431 |
117,518 |
+9,398 |
|
|
Feb21 |
210104 |
27139 |
27508 |
27139 |
27474 |
+247 |
|
|
|
|
|
Mar21 |
210104 |
27322 |
27464 |
27050 |
27429 |
+260 |
319 |
8,413 |
+9 |
|
| Total Volume and Open Interest |
140,099 |
147,131 |
-4,510 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
13712.0 |
13912.0 |
13580.0 |
13722.0 |
-24.0 |
37,099 |
65,667 |
+3,298 |
|
|
Jun21 |
210104 |
13878.0 |
13878.0 |
13685.0 |
13727.0 |
-24.0 |
26 |
166 |
+0 |
|
|
Sep21 |
210104 |
13712.0 |
13712.0 |
13712.0 |
13712.0 |
-24.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
37,125 |
65,835 |
+3,298 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210104 |
13700.0 |
13911.0 |
13580.0 |
13722.0 |
-24.0 |
23,879 |
14,312 |
+1,164 |
|
|
Jun21 |
210104 |
13750.0 |
13893.0 |
13620.0 |
13727.0 |
-24.0 |
22 |
94 |
-20 |
|
|
Sep21 |
210104 |
13712.0 |
13712.0 |
13712.0 |
13712.0 |
-24.0 |
2 |
1 |
+0 |
|
| Total Volume and Open Interest |
23,903 |
14,407 |
+1,144 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
3554 |
3597 |
3515 |
3551 |
+1 |
459,463 |
2,924,804 |
-5,466 |
|
|
Jun21 |
210104 |
3520 |
3542 |
3487 |
3500 |
+2 |
15 |
58,462 |
+1 |
|
|
Sep21 |
210104 |
3487 |
3487 |
3487 |
3487 |
+1 |
0 |
312 |
+0 |
|
| Total Volume and Open Interest |
459,478 |
3,029,310 |
-5,465 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210104 |
10604 |
10746 |
10560 |
10612 |
-32 |
27,585 |
147,813 |
+3,750 |
|
|
Jun21 |
210104 |
10500 |
10530 |
10452 |
10452 |
-32 |
27 |
3,996 |
+20 |
|
|
Sep21 |
210104 |
10424 |
10424 |
10424 |
10424 |
-32 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
27,612 |
151,814 |
+3,770 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210104 |
6438.00 |
6615.00 |
6418.50 |
6529.50 |
+109.50 |
86,808 |
727,621 |
+17 |
|
|
Jun21 |
210104 |
6478.00 |
6478.00 |
6478.00 |
6478.00 |
+109.50 |
1 |
98 |
+1 |
|
|
Sep21 |
210104 |
6339.00 |
6424.00 |
6339.00 |
6424.00 |
+109.50 |
1 |
5 |
+1 |
|
| Total Volume and Open Interest |
86,810 |
727,724 |
+19 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210104 |
6565.0 |
6623.0 |
6540.0 |
6613.0 |
+76.0 |
34,371 |
259,706 |
+2,117 |
|
|
Jun21 |
210104 |
6597.0 |
6597.0 |
6597.0 |
6597.0 |
+78.0 |
0 |
442 |
+0 |
|
|
Sep21 |
210104 |
6526.0 |
6526.0 |
6526.0 |
6526.0 |
+78.0 |
|
|
|
|
| Total Volume and Open Interest |
34,439 |
260,805 |
+2,172 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210104 |
22195.00 |
22390.00 |
22005.00 |
22209.00 |
+80.00 |
10,698 |
62,550 |
+893 |
|
|
Jun21 |
210104 |
22065.00 |
22065.00 |
21845.00 |
21959.00 |
+80.00 |
5 |
50 |
+1 |
|
|
Sep21 |
210104 |
21834.00 |
21834.00 |
21834.00 |
21834.00 |
+80.00 |
|
|
|
|
| Total Volume and Open Interest |
10,703 |
62,600 |
+894 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210104 |
379.50 |
400.60 |
378.40 |
400.60 |
+11.45 |
322,857 |
230,260 |
-6,435 |
|
|
Jun21 |
210104 |
379.00 |
399.80 |
378.40 |
399.40 |
+10.75 |
158 |
13,388 |
+3 |
|
|
Sep21 |
210104 |
383.95 |
394.70 |
383.95 |
394.70 |
+10.75 |
1 |
408 |
+1 |
|
| Total Volume and Open Interest |
323,022 |
273,632 |
-6,431 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan21 |
210104 |
412.90 |
414.30 |
406.35 |
407.15 |
-2.10 |
8 |
5,719 |
+6 |
|
|
Feb21 |
210104 |
409.20 |
418.85 |
408.95 |
409.20 |
-2.10 |
1 |
1 |
+1 |
|
|
Mar21 |
210104 |
408.30 |
408.30 |
408.30 |
408.30 |
-3.90 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
9 |
5,721 |
+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. |
|
|
