|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue January 05, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210105 |
1319.25 |
1373.50 |
1319.25 |
1350.00 |
+33.50 |
3,634 |
4,198 |
-1,803 |
Hover/Click |
|
Mar21 |
210105 |
1313.25 |
1373.25 |
1313.25 |
1347.00 |
+34.00 |
115,566 |
410,420 |
-1,519 |
Hover/Click |
|
May21 |
210105 |
1312.00 |
1371.25 |
1312.00 |
1346.25 |
+35.00 |
39,054 |
142,918 |
+567 |
Hover/Click |
|
Jul21 |
210105 |
1302.75 |
1358.75 |
1302.75 |
1335.50 |
+31.75 |
21,088 |
137,392 |
-1,126 |
Hover/Click |
|
Aug21 |
210105 |
1267.50 |
1315.75 |
1267.50 |
1294.50 |
+29.50 |
1,803 |
11,769 |
+234 |
Hover/Click |
|
Sep21 |
210105 |
1175.00 |
1216.50 |
1170.50 |
1198.25 |
+26.50 |
902 |
7,518 |
+119 |
Hover/Click |
|
Nov21 |
210105 |
1119.00 |
1159.50 |
1119.00 |
1141.25 |
+20.50 |
15,660 |
115,937 |
+1,708 |
Hover/Click |
|
Jan22 |
210105 |
1118.00 |
1155.50 |
1117.50 |
1137.75 |
+20.00 |
1,172 |
14,698 |
-59 |
Hover/Click |
|
Mar22 |
210105 |
1097.75 |
1132.00 |
1096.50 |
1115.25 |
+18.50 |
570 |
30,785 |
-18 |
Hover/Click |
|
May22 |
210105 |
1102.75 |
1122.00 |
1102.00 |
1107.75 |
+18.00 |
194 |
5,711 |
+3 |
Hover/Click |
|
Jul22 |
210105 |
1092.75 |
1118.00 |
1092.75 |
1106.00 |
+18.75 |
130 |
2,806 |
+11 |
Hover/Click |
|
Aug22 |
210105 |
1105.50 |
1105.50 |
1096.50 |
1096.50 |
+18.75 |
3 |
75 |
+2 |
Hover/Click |
|
Sep22 |
210105 |
1076.75 |
1076.75 |
1067.50 |
1067.50 |
+20.25 |
0 |
146 |
+0 |
Hover/Click |
|
Nov22 |
210105 |
1030.25 |
1051.25 |
1030.25 |
1043.50 |
+20.50 |
129 |
4,770 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
199,910 |
889,228 |
-1,877 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210105 |
428.00 |
440.20 |
427.50 |
435.40 |
+8.20 |
1,718 |
3,794 |
-766 |
Hover/Click |
|
Mar21 |
210105 |
425.00 |
436.90 |
423.60 |
431.80 |
+8.10 |
33,341 |
185,319 |
-798 |
Hover/Click |
|
May21 |
210105 |
422.90 |
434.80 |
421.50 |
428.50 |
+7.10 |
15,713 |
90,364 |
+182 |
Hover/Click |
|
Jul21 |
210105 |
419.80 |
431.70 |
418.90 |
425.00 |
+6.00 |
9,881 |
52,989 |
+169 |
Hover/Click |
|
Aug21 |
210105 |
407.60 |
418.90 |
407.10 |
412.20 |
+5.20 |
1,917 |
9,054 |
+254 |
Hover/Click |
|
Sep21 |
210105 |
387.20 |
397.30 |
386.70 |
391.60 |
+4.70 |
471 |
10,434 |
+102 |
Hover/Click |
|
Oct21 |
210105 |
368.30 |
376.90 |
368.30 |
371.60 |
+3.10 |
877 |
12,844 |
+209 |
Hover/Click |
|
Dec21 |
210105 |
366.90 |
374.70 |
366.20 |
370.00 |
+3.20 |
3,898 |
38,390 |
+667 |
Hover/Click |
|
Jan22 |
210105 |
366.90 |
371.60 |
364.20 |
367.20 |
+2.90 |
209 |
3,637 |
-64 |
Hover/Click |
|
Mar22 |
210105 |
357.00 |
363.70 |
356.60 |
359.30 |
+2.30 |
118 |
2,793 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
68,521 |
415,276 |
+75 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210105 |
43.30 |
44.64 |
43.10 |
44.36 |
+1.43 |
1,091 |
2,290 |
-831 |
Hover/Click |
|
Mar21 |
210105 |
42.23 |
43.99 |
42.13 |
43.60 |
+1.47 |
48,216 |
212,138 |
+875 |
Hover/Click |
|
May21 |
210105 |
41.43 |
43.26 |
41.43 |
42.88 |
+1.49 |
18,577 |
95,865 |
+583 |
Hover/Click |
|
Jul21 |
210105 |
40.97 |
42.76 |
40.97 |
42.47 |
+1.56 |
10,742 |
60,876 |
-420 |
Hover/Click |
|
Aug21 |
210105 |
40.25 |
41.99 |
40.25 |
41.74 |
+1.54 |
2,658 |
13,962 |
+507 |
Hover/Click |
|
Sep21 |
210105 |
39.58 |
41.21 |
39.58 |
40.93 |
+1.41 |
840 |
10,850 |
+14 |
Hover/Click |
|
Oct21 |
210105 |
38.97 |
40.53 |
38.97 |
40.14 |
+1.22 |
796 |
13,301 |
-104 |
Hover/Click |
|
Dec21 |
210105 |
38.83 |
40.34 |
38.79 |
39.85 |
+1.11 |
3,572 |
46,419 |
+509 |
Hover/Click |
|
Jan22 |
210105 |
38.46 |
40.02 |
38.46 |
39.47 |
+1.08 |
573 |
3,593 |
+104 |
Hover/Click |
|
Mar22 |
210105 |
37.92 |
39.53 |
37.92 |
38.93 |
+1.03 |
151 |
3,452 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
87,457 |
469,214 |
+1,275 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Jan21 |
210105 |
638.4 |
638.4 |
638.4 |
638.4 |
+10.2 |
88 |
728 |
-42 |
Hover/Click |
|
Mar21 |
210105 |
635.7 |
651.2 |
635.7 |
645.9 |
+10.2 |
6,901 |
89,201 |
+857 |
Hover/Click |
|
May21 |
210105 |
626.2 |
643.2 |
626.1 |
637.3 |
+11.1 |
4,706 |
28,128 |
-398 |
Hover/Click |
|
Jul21 |
210105 |
615.8 |
633.9 |
615.8 |
626.5 |
+10.7 |
2,729 |
33,474 |
+7 |
Hover/Click |
|
Nov21 |
210105 |
540.2 |
551.9 |
540.2 |
545.0 |
+2.0 |
2,377 |
48,579 |
+801 |
Hover/Click |
| Total Volume and Open Interest |
16,815 |
201,638 |
+1,215 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
484.50 |
496.00 |
482.50 |
491.75 |
+8.00 |
168,459 |
835,213 |
+3,335 |
Hover/Click |
|
May21 |
210105 |
485.00 |
496.25 |
483.50 |
492.50 |
+8.25 |
43,430 |
272,697 |
+3,311 |
Hover/Click |
|
Jul21 |
210105 |
483.00 |
494.25 |
481.75 |
490.50 |
+8.25 |
38,181 |
239,292 |
+2,400 |
Hover/Click |
|
Sep21 |
210105 |
447.00 |
454.25 |
446.75 |
452.00 |
+4.75 |
14,048 |
117,707 |
+2,881 |
Hover/Click |
|
Dec21 |
210105 |
434.00 |
440.00 |
433.25 |
438.50 |
+4.00 |
31,020 |
224,179 |
+941 |
Hover/Click |
|
Mar22 |
210105 |
439.75 |
445.25 |
439.25 |
443.75 |
+3.25 |
2,412 |
23,072 |
+234 |
Hover/Click |
|
May22 |
210105 |
441.00 |
446.50 |
440.75 |
445.25 |
+3.50 |
522 |
2,919 |
+142 |
Hover/Click |
|
Jul22 |
210105 |
444.25 |
445.50 |
440.00 |
444.00 |
+3.25 |
660 |
17,060 |
+50 |
Hover/Click |
|
Sep22 |
210105 |
413.75 |
414.50 |
413.50 |
414.50 |
+3.75 |
180 |
2,786 |
+49 |
Hover/Click |
|
Dec22 |
210105 |
405.00 |
406.75 |
403.75 |
406.00 |
+3.00 |
843 |
13,378 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
299,800 |
1,749,737 |
+13,454 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
641.50 |
664.50 |
639.50 |
654.00 |
+12.00 |
44,927 |
193,706 |
-82 |
Hover/Click |
|
May21 |
210105 |
639.75 |
661.50 |
638.25 |
653.25 |
+12.75 |
13,567 |
57,946 |
+796 |
Hover/Click |
|
Jul21 |
210105 |
628.75 |
646.50 |
626.75 |
640.25 |
+10.50 |
9,101 |
78,357 |
-352 |
Hover/Click |
|
Sep21 |
210105 |
630.25 |
647.00 |
628.50 |
641.25 |
+9.75 |
2,035 |
27,885 |
+4 |
Hover/Click |
|
Dec21 |
210105 |
638.00 |
653.25 |
635.50 |
648.25 |
+9.50 |
1,650 |
33,158 |
+189 |
Hover/Click |
|
Mar22 |
210105 |
643.50 |
658.25 |
642.00 |
654.00 |
+9.25 |
188 |
7,963 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
71,757 |
402,606 |
+588 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
599.50 |
616.50 |
596.00 |
609.25 |
+9.75 |
16,155 |
121,946 |
-20 |
Hover/Click |
|
May21 |
210105 |
602.50 |
619.75 |
600.00 |
612.75 |
+9.50 |
3,526 |
38,156 |
+180 |
Hover/Click |
|
Jul21 |
210105 |
604.25 |
621.00 |
601.75 |
614.25 |
+9.25 |
3,331 |
37,412 |
+312 |
Hover/Click |
|
Sep21 |
210105 |
609.00 |
624.50 |
605.75 |
618.75 |
+9.75 |
815 |
8,651 |
+111 |
Hover/Click |
|
Dec21 |
210105 |
615.75 |
631.75 |
613.25 |
626.25 |
+9.75 |
858 |
9,316 |
+132 |
Hover/Click |
|
Mar22 |
210105 |
618.25 |
635.00 |
617.00 |
629.75 |
+9.50 |
46 |
862 |
+16 |
Hover/Click |
|
May22 |
210105 |
608.75 |
621.00 |
606.25 |
615.25 |
+6.00 |
35 |
61 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
24,780 |
216,956 |
+725 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
599.00 |
613.75 |
597.00 |
607.25 |
+8.25 |
3,712 |
40,320 |
+534 |
Hover/Click |
|
May21 |
210105 |
608.25 |
621.75 |
605.25 |
615.50 |
+8.25 |
1,546 |
11,950 |
+195 |
Hover/Click |
|
Jul21 |
210105 |
612.25 |
626.50 |
612.25 |
620.25 |
+8.25 |
1,198 |
11,272 |
+50 |
Hover/Click |
|
Sep21 |
210105 |
616.00 |
629.00 |
616.00 |
624.25 |
+7.50 |
272 |
8,154 |
+47 |
Hover/Click |
|
Dec21 |
210105 |
625.00 |
634.75 |
625.00 |
630.50 |
+6.75 |
70 |
3,671 |
+31 |
Hover/Click |
|
Mar22 |
210105 |
626.75 |
637.00 |
626.75 |
632.50 |
+5.75 |
5 |
416 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,803 |
75,785 |
+857 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
353.25 |
366.50 |
352.25 |
363.25 |
+7.25 |
389 |
3,986 |
+17 |
Hover/Click |
|
May21 |
210105 |
354.75 |
359.75 |
354.25 |
357.25 |
+6.00 |
30 |
527 |
+11 |
Hover/Click |
|
Jul21 |
210105 |
344.00 |
356.75 |
344.00 |
353.50 |
+9.25 |
0 |
87 |
+0 |
Hover/Click |
|
Sep21 |
210105 |
320.00 |
320.00 |
320.00 |
320.00 |
+5.00 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
452 |
4,882 |
+60 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Jan21 |
210105 |
12.35 |
12.35 |
12.35 |
12.35 |
-0.10 |
116 |
114 |
-336 |
Hover/Click |
|
Mar21 |
210105 |
12.72 |
12.72 |
12.50 |
12.61 |
-0.12 |
409 |
9,139 |
+97 |
Hover/Click |
|
May21 |
210105 |
12.81 |
12.85 |
12.73 |
12.77 |
-0.12 |
13 |
46 |
+9 |
Hover/Click |
|
Jul21 |
210105 |
12.89 |
12.89 |
12.89 |
12.89 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
538 |
9,335 |
-230 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210105 |
112.700 |
115.500 |
111.350 |
115.050 |
+2.750 |
15,312 |
109,492 |
-279 |
Hover/Click |
|
Apr21 |
210105 |
116.500 |
119.450 |
115.535 |
119.100 |
+2.850 |
9,087 |
82,100 |
+1,383 |
Hover/Click |
|
Jun21 |
210105 |
112.785 |
115.050 |
112.050 |
114.680 |
+2.100 |
6,633 |
61,297 |
-446 |
Hover/Click |
|
Aug21 |
210105 |
112.785 |
114.500 |
112.050 |
114.135 |
+1.485 |
4,287 |
20,662 |
+1,323 |
Hover/Click |
|
Oct21 |
210105 |
116.430 |
117.950 |
115.650 |
117.600 |
+1.170 |
1,819 |
11,822 |
+529 |
Hover/Click |
|
Dec21 |
210105 |
119.135 |
120.450 |
118.350 |
120.080 |
+0.850 |
679 |
4,558 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
38,111 |
292,594 |
+2,810 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Jan21 |
210105 |
134.250 |
137.700 |
133.750 |
136.685 |
+1.735 |
1,299 |
7,616 |
-264 |
Hover/Click |
|
Mar21 |
210105 |
135.535 |
138.750 |
134.850 |
137.435 |
+1.400 |
4,801 |
21,273 |
+576 |
Hover/Click |
|
Apr21 |
210105 |
137.500 |
140.700 |
136.830 |
139.380 |
+1.330 |
1,580 |
4,158 |
+81 |
Hover/Click |
|
May21 |
210105 |
139.350 |
142.200 |
138.400 |
140.850 |
+1.165 |
1,142 |
5,860 |
+56 |
Hover/Click |
|
Aug21 |
210105 |
146.000 |
148.900 |
145.650 |
147.700 |
+0.750 |
727 |
3,950 |
+52 |
Hover/Click |
|
Sep21 |
210105 |
147.000 |
149.550 |
146.250 |
148.485 |
+1.105 |
93 |
550 |
-2 |
Hover/Click |
|
Oct21 |
210105 |
146.735 |
149.330 |
146.600 |
148.450 |
+1.320 |
16 |
175 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,668 |
43,631 |
+502 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb21 |
210105 |
71.400 |
71.400 |
70.100 |
70.930 |
-0.300 |
24,318 |
79,401 |
+1,646 |
Hover/Click |
|
Apr21 |
210105 |
73.650 |
74.250 |
73.030 |
74.100 |
+0.470 |
12,293 |
45,762 |
+962 |
Hover/Click |
|
May21 |
210105 |
77.680 |
78.450 |
77.530 |
78.450 |
+0.700 |
104 |
1,716 |
+47 |
|
|
Jun21 |
210105 |
83.800 |
84.350 |
83.330 |
84.200 |
+0.320 |
4,882 |
29,921 |
+402 |
Hover/Click |
|
Jul21 |
210105 |
84.000 |
84.500 |
83.750 |
84.430 |
+0.180 |
2,398 |
12,772 |
+284 |
Hover/Click |
|
Aug21 |
210105 |
83.850 |
83.980 |
83.300 |
83.880 |
+0.080 |
2,866 |
14,307 |
-38 |
Hover/Click |
|
Oct21 |
210105 |
72.000 |
72.380 |
71.700 |
72.150 |
+0.150 |
1,404 |
6,536 |
+533 |
Hover/Click |
|
Dec21 |
210105 |
66.430 |
66.800 |
66.300 |
66.580 |
+0.150 |
685 |
2,556 |
+291 |
Hover/Click |
| Total Volume and Open Interest |
49,186 |
193,876 |
+4,168 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan21 |
210105 |
15.51 |
16.17 |
15.51 |
16.17 |
+0.75 |
275 |
3,681 |
-24 |
Hover/Click |
|
Feb21 |
210105 |
17.12 |
17.87 |
17.12 |
17.87 |
+0.75 |
314 |
3,001 |
-38 |
Hover/Click |
|
Mar21 |
210105 |
17.48 |
18.03 |
17.48 |
18.03 |
+0.75 |
72 |
2,584 |
+9 |
Hover/Click |
|
Apr21 |
210105 |
17.70 |
17.98 |
17.70 |
17.98 |
+0.75 |
45 |
1,781 |
+14 |
Hover/Click |
|
May21 |
210105 |
17.54 |
17.99 |
17.54 |
17.99 |
+0.75 |
18 |
1,719 |
+10 |
Hover/Click |
|
Jun21 |
210105 |
17.74 |
17.99 |
17.55 |
17.99 |
+0.75 |
19 |
1,702 |
+4 |
Hover/Click |
|
Jul21 |
210105 |
17.52 |
17.95 |
17.52 |
17.81 |
+0.55 |
12 |
662 |
+1 |
Hover/Click |
|
Aug21 |
210105 |
17.52 |
17.85 |
17.52 |
17.70 |
+0.38 |
6 |
679 |
+1 |
Hover/Click |
|
Sep21 |
210105 |
17.60 |
17.88 |
17.60 |
17.82 |
+0.31 |
0 |
827 |
+0 |
Hover/Click |
|
Oct21 |
210105 |
17.45 |
17.60 |
17.45 |
17.56 |
+0.27 |
4 |
602 |
-1 |
Hover/Click |
|
Nov21 |
210105 |
17.40 |
17.50 |
17.40 |
17.41 |
+0.20 |
2 |
499 |
+0 |
Hover/Click |
|
Dec21 |
210105 |
17.33 |
17.35 |
17.33 |
17.35 |
+0.20 |
2 |
530 |
+1 |
Hover/Click |
|
Jan22 |
210105 |
17.09 |
17.20 |
17.09 |
17.20 |
+0.11 |
2 |
27 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
771 |
18,312 |
-21 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
2540 |
2542 |
2495 |
2514 |
-38 |
12,094 |
96,899 |
-597 |
Hover/Click |
|
May21 |
210105 |
2498 |
2498 |
2452 |
2469 |
-38 |
4,867 |
56,240 |
+54 |
Hover/Click |
|
Jul21 |
210105 |
2480 |
2483 |
2449 |
2467 |
-28 |
2,551 |
24,068 |
-265 |
Hover/Click |
|
Sep21 |
210105 |
2477 |
2480 |
2450 |
2467 |
-25 |
762 |
19,171 |
+134 |
Hover/Click |
|
Dec21 |
210105 |
2470 |
2479 |
2450 |
2467 |
-22 |
358 |
12,061 |
-69 |
Hover/Click |
|
Mar22 |
210105 |
2465 |
2466 |
2448 |
2460 |
-22 |
42 |
5,356 |
+8 |
Hover/Click |
|
May22 |
210105 |
2460 |
2460 |
2455 |
2455 |
-21 |
71 |
286 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
20,745 |
219,387 |
-665 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
125.95 |
126.55 |
122.30 |
125.10 |
-1.05 |
15,655 |
110,946 |
+891 |
Hover/Click |
|
May21 |
210105 |
128.15 |
128.50 |
124.30 |
127.10 |
-1.00 |
4,375 |
46,173 |
-182 |
Hover/Click |
|
Jul21 |
210105 |
129.50 |
130.25 |
126.15 |
128.90 |
-0.90 |
1,684 |
35,032 |
-282 |
Hover/Click |
|
Sep21 |
210105 |
130.90 |
131.55 |
127.65 |
130.40 |
-0.85 |
991 |
28,644 |
+119 |
Hover/Click |
|
Dec21 |
210105 |
132.65 |
133.05 |
129.35 |
132.20 |
-0.70 |
508 |
19,080 |
+124 |
Hover/Click |
|
Mar22 |
210105 |
134.40 |
134.55 |
131.10 |
133.80 |
-0.65 |
113 |
6,634 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
23,536 |
259,120 |
+744 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan21 |
210105 |
121.40 |
124.00 |
121.00 |
123.30 |
+1.50 |
191 |
674 |
-166 |
Hover/Click |
|
Mar21 |
210105 |
122.85 |
124.40 |
120.25 |
124.10 |
+1.25 |
519 |
8,706 |
+3 |
Hover/Click |
|
May21 |
210105 |
123.25 |
124.80 |
121.00 |
124.45 |
+1.10 |
7 |
820 |
+5 |
Hover/Click |
|
Jul21 |
210105 |
123.55 |
125.25 |
123.55 |
124.85 |
+0.20 |
3 |
142 |
-1 |
Hover/Click |
|
Sep21 |
210105 |
125.90 |
125.90 |
125.90 |
125.90 |
+0.25 |
0 |
30 |
+0 |
Hover/Click |
|
Nov21 |
210105 |
126.45 |
126.45 |
126.45 |
126.45 |
+0.25 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
720 |
10,380 |
-159 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
15.75 |
16.15 |
15.64 |
16.12 |
+0.36 |
41,485 |
391,368 |
+2,264 |
Hover/Click |
|
May21 |
210105 |
14.87 |
15.20 |
14.83 |
15.15 |
+0.20 |
24,072 |
213,950 |
+2,196 |
Hover/Click |
|
Jul21 |
210105 |
14.39 |
14.58 |
14.28 |
14.57 |
+0.13 |
8,121 |
141,952 |
+481 |
Hover/Click |
|
Oct21 |
210105 |
14.20 |
14.39 |
14.12 |
14.38 |
+0.10 |
4,811 |
111,367 |
+334 |
Hover/Click |
|
Mar22 |
210105 |
14.49 |
14.60 |
14.34 |
14.60 |
+0.09 |
1,186 |
67,557 |
+623 |
Hover/Click |
|
May22 |
210105 |
14.01 |
14.02 |
13.73 |
13.90 |
-0.03 |
808 |
45,102 |
+523 |
Hover/Click |
|
Jul22 |
210105 |
13.68 |
13.69 |
13.35 |
13.50 |
-0.10 |
228 |
36,713 |
+19 |
Hover/Click |
|
Oct22 |
210105 |
13.51 |
13.55 |
13.19 |
13.34 |
-0.12 |
101 |
32,852 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
80,996 |
1,066,198 |
+6,439 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
1722 |
1722 |
1678 |
1692 |
-30 |
2,627 |
73,734 |
-212 |
Hover/Click |
|
May21 |
210105 |
1671 |
1671 |
1634 |
1647 |
-26 |
2,462 |
40,138 |
-50 |
Hover/Click |
|
Jul21 |
210105 |
1640 |
1640 |
1613 |
1627 |
-16 |
1,910 |
27,401 |
-75 |
Hover/Click |
|
Sep21 |
210105 |
1624 |
1627 |
1606 |
1618 |
-12 |
753 |
27,369 |
+89 |
Hover/Click |
|
Dec21 |
210105 |
1630 |
1630 |
1614 |
1626 |
-9 |
569 |
33,918 |
-160 |
Hover/Click |
|
Mar22 |
210105 |
1627 |
1627 |
1611 |
1623 |
-9 |
44 |
10,496 |
-7 |
Hover/Click |
|
May22 |
210105 |
1613 |
1625 |
1613 |
1625 |
-9 |
76 |
3,967 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
8,507 |
219,501 |
-328 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
431.90 |
437.90 |
427.70 |
437.30 |
+7.00 |
2,648 |
35,583 |
-126 |
Hover/Click |
|
May21 |
210105 |
420.60 |
426.00 |
417.50 |
425.80 |
+5.90 |
1,140 |
30,495 |
+380 |
Hover/Click |
|
Aug21 |
210105 |
412.20 |
415.10 |
407.70 |
414.80 |
+4.90 |
469 |
14,741 |
+186 |
Hover/Click |
|
Oct21 |
210105 |
401.50 |
404.90 |
398.40 |
404.40 |
+3.50 |
80 |
4,733 |
+22 |
Hover/Click |
|
Dec21 |
210105 |
399.80 |
400.60 |
395.40 |
400.40 |
+3.50 |
12 |
3,277 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
4,356 |
91,421 |
+477 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
78.97 |
80.72 |
78.97 |
80.35 |
+1.38 |
8,622 |
127,824 |
-146 |
Hover/Click |
|
May21 |
210105 |
79.81 |
81.32 |
79.81 |
81.01 |
+1.32 |
2,994 |
43,378 |
+269 |
Hover/Click |
|
Jul21 |
210105 |
80.32 |
81.74 |
80.32 |
81.53 |
+1.31 |
1,107 |
25,069 |
+236 |
Hover/Click |
|
Oct21 |
210105 |
78.20 |
78.45 |
78.11 |
78.11 |
+0.80 |
2 |
13 |
+0 |
Hover/Click |
|
Dec21 |
210105 |
75.40 |
76.30 |
75.25 |
76.11 |
+0.70 |
1,059 |
27,804 |
+328 |
Hover/Click |
|
Mar22 |
210105 |
75.59 |
76.65 |
75.52 |
76.65 |
+0.92 |
47 |
1,628 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
13,831 |
228,235 |
+662 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Jan21 |
210105 |
867.5 |
885.0 |
861.2 |
877.5 |
+0.7 |
156 |
459 |
-140 |
|
|
Mar21 |
210105 |
689.2 |
690.8 |
668.6 |
668.6 |
-32.0 |
343 |
1,706 |
+38 |
|
|
May21 |
210105 |
625.5 |
625.5 |
603.3 |
603.3 |
-32.0 |
95 |
460 |
+2 |
|
|
Jul21 |
210105 |
583.3 |
583.3 |
562.0 |
562.0 |
-32.0 |
18 |
273 |
+3 |
|
|
Sep21 |
210105 |
537.6 |
537.6 |
537.6 |
537.6 |
-32.0 |
0 |
13 |
+0 |
|
|
Nov21 |
210105 |
537.6 |
537.6 |
537.6 |
537.6 |
-32.0 |
|
|
|
|
|
Jan22 |
210105 |
537.6 |
537.6 |
537.6 |
537.6 |
-32.0 |
|
|
|
|
| Total Volume and Open Interest |
612 |
2,911 |
-97 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Feb21 |
210105 |
47.38 |
50.20 |
47.24 |
49.93 |
+2.31 |
181,894 |
363,706 |
-1,233 |
Hover/Click |
|
Mar21 |
210105 |
47.54 |
50.27 |
47.39 |
50.01 |
+2.25 |
53,379 |
270,284 |
+1,516 |
Hover/Click |
|
Apr21 |
210105 |
47.65 |
50.29 |
47.51 |
50.04 |
+2.17 |
20,791 |
131,212 |
+3,286 |
Hover/Click |
|
May21 |
210105 |
47.70 |
50.23 |
47.58 |
50.01 |
+2.09 |
16,367 |
101,170 |
-2,423 |
Hover/Click |
|
Jun21 |
210105 |
47.71 |
50.18 |
47.60 |
49.92 |
+2.00 |
26,168 |
230,220 |
+2,654 |
Hover/Click |
|
Jul21 |
210105 |
47.60 |
50.04 |
47.60 |
49.77 |
+1.91 |
8,323 |
74,876 |
+334 |
Hover/Click |
|
Aug21 |
210105 |
47.55 |
49.87 |
47.55 |
49.57 |
+1.81 |
3,099 |
52,896 |
-45 |
Hover/Click |
|
Sep21 |
210105 |
47.38 |
49.69 |
47.38 |
49.35 |
+1.73 |
3,870 |
84,339 |
-462 |
Hover/Click |
|
Oct21 |
210105 |
47.42 |
49.48 |
47.39 |
49.12 |
+1.66 |
1,069 |
46,328 |
+120 |
Hover/Click |
|
Nov21 |
210105 |
47.06 |
49.29 |
47.06 |
48.90 |
+1.58 |
1,730 |
51,139 |
+864 |
Hover/Click |
|
Dec21 |
210105 |
46.90 |
49.13 |
46.88 |
48.69 |
+1.51 |
18,634 |
269,315 |
+286 |
Hover/Click |
|
Jan22 |
210105 |
46.85 |
48.83 |
46.82 |
48.45 |
+1.43 |
1,358 |
39,370 |
-56 |
Hover/Click |
|
Feb22 |
210105 |
48.20 |
48.30 |
48.20 |
48.23 |
+1.37 |
356 |
21,177 |
+66 |
Hover/Click |
|
Mar22 |
210105 |
47.80 |
48.01 |
47.80 |
48.01 |
+1.30 |
681 |
30,120 |
+229 |
Hover/Click |
|
Apr22 |
210105 |
48.01 |
48.01 |
47.81 |
47.81 |
+1.24 |
586 |
10,611 |
+249 |
Hover/Click |
|
May22 |
210105 |
47.64 |
47.64 |
47.64 |
47.64 |
+1.18 |
473 |
11,177 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
347,641 |
2,150,297 |
+6,091 |
|
| e-miNY Crude Oil(NYM) |
|
Feb21 |
210105 |
47.400 |
50.200 |
47.275 |
49.925 |
+2.300 |
6,698 |
1,350 |
-96 |
|
|
Mar21 |
210105 |
47.525 |
50.275 |
47.400 |
50.000 |
+2.250 |
800 |
736 |
+24 |
|
|
Apr21 |
210105 |
48.000 |
50.250 |
48.000 |
50.050 |
+2.175 |
6 |
181 |
+5 |
|
|
May21 |
210105 |
47.925 |
50.075 |
47.925 |
50.000 |
+2.075 |
13 |
45 |
+3 |
|
|
Jun21 |
210105 |
47.725 |
50.150 |
47.675 |
49.925 |
+2.000 |
24 |
168 |
+3 |
|
|
Jul21 |
210105 |
47.950 |
49.775 |
47.950 |
49.775 |
+1.925 |
3 |
21 |
+1 |
|
|
Aug21 |
210105 |
47.600 |
49.875 |
47.600 |
49.575 |
+1.825 |
1 |
13 |
+1 |
|
|
Sep21 |
210105 |
49.175 |
49.350 |
49.175 |
49.350 |
+1.725 |
1 |
11 |
+0 |
|
|
Oct21 |
210105 |
49.125 |
49.125 |
49.125 |
49.125 |
+1.675 |
2 |
6 |
+0 |
|
|
Nov21 |
210105 |
48.200 |
48.900 |
47.900 |
48.900 |
+1.575 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
7,563 |
2,738 |
-54 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Feb21 |
210105 |
145.98 |
152.47 |
145.12 |
151.89 |
+5.69 |
50,883 |
98,136 |
+4,258 |
Hover/Click |
|
Mar21 |
210105 |
145.49 |
152.62 |
145.33 |
152.09 |
+5.69 |
29,158 |
52,926 |
+1,779 |
Hover/Click |
|
Apr21 |
210105 |
145.50 |
152.57 |
145.41 |
152.09 |
+5.69 |
7,837 |
38,984 |
+1,015 |
Hover/Click |
|
May21 |
210105 |
146.79 |
152.60 |
145.51 |
152.16 |
+5.67 |
6,380 |
25,769 |
+939 |
Hover/Click |
|
Jun21 |
210105 |
146.76 |
152.98 |
146.27 |
152.58 |
+5.60 |
5,058 |
38,600 |
+875 |
Hover/Click |
|
Jul21 |
210105 |
147.42 |
153.61 |
146.94 |
153.24 |
+5.59 |
1,236 |
11,671 |
+131 |
Hover/Click |
|
Aug21 |
210105 |
147.81 |
154.21 |
147.59 |
153.85 |
+5.55 |
866 |
7,795 |
+3 |
Hover/Click |
|
Sep21 |
210105 |
149.93 |
154.90 |
148.34 |
154.53 |
+5.53 |
1,232 |
10,193 |
+174 |
Hover/Click |
|
Oct21 |
210105 |
151.60 |
155.50 |
151.60 |
155.19 |
+5.51 |
619 |
5,401 |
-31 |
Hover/Click |
|
Nov21 |
210105 |
152.35 |
156.05 |
152.35 |
155.76 |
+5.47 |
798 |
5,194 |
-209 |
Hover/Click |
|
Dec21 |
210105 |
150.58 |
156.55 |
150.05 |
156.18 |
+5.44 |
1,845 |
34,720 |
+31 |
Hover/Click |
|
Jan22 |
210105 |
156.33 |
156.99 |
155.85 |
156.74 |
+5.36 |
216 |
9,206 |
+111 |
Hover/Click |
|
Feb22 |
210105 |
156.50 |
157.56 |
156.08 |
156.87 |
+5.27 |
86 |
1,692 |
+18 |
Hover/Click |
|
Mar22 |
210105 |
156.61 |
156.61 |
156.42 |
156.42 |
+5.14 |
14 |
1,908 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
106,446 |
362,230 |
+6,370 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Feb21 |
210105 |
136.60 |
145.86 |
136.18 |
145.21 |
+7.92 |
60,206 |
120,199 |
-1,799 |
Hover/Click |
|
Mar21 |
210105 |
137.19 |
145.95 |
136.97 |
145.35 |
+7.28 |
34,424 |
79,339 |
+3,003 |
Hover/Click |
|
Apr21 |
210105 |
148.86 |
157.03 |
148.64 |
156.54 |
+6.75 |
13,368 |
39,085 |
+350 |
Hover/Click |
|
May21 |
210105 |
150.47 |
157.75 |
149.77 |
157.31 |
+6.53 |
4,893 |
25,695 |
+43 |
Hover/Click |
|
Jun21 |
210105 |
150.27 |
157.51 |
150.27 |
157.14 |
+6.29 |
5,181 |
42,132 |
+293 |
Hover/Click |
|
Jul21 |
210105 |
150.50 |
156.52 |
150.50 |
156.21 |
+6.07 |
2,521 |
16,308 |
+52 |
Hover/Click |
|
Aug21 |
210105 |
149.68 |
154.80 |
149.66 |
154.52 |
+5.83 |
1,450 |
8,581 |
+9 |
Hover/Click |
|
Sep21 |
210105 |
146.35 |
152.23 |
146.35 |
151.96 |
+5.62 |
2,039 |
22,613 |
+318 |
Hover/Click |
|
Oct21 |
210105 |
136.65 |
142.58 |
136.55 |
142.34 |
+5.08 |
614 |
19,192 |
+193 |
Hover/Click |
|
Nov21 |
210105 |
135.97 |
139.42 |
135.97 |
139.42 |
+4.99 |
270 |
6,406 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
125,817 |
414,334 |
+488 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Feb21 |
210105 |
145.21 |
145.21 |
145.21 |
145.21 |
+7.92 |
1 |
2 |
+1 |
|
|
Mar21 |
210105 |
145.35 |
145.35 |
145.35 |
145.35 |
+7.28 |
|
|
|
|
|
Apr21 |
210105 |
156.54 |
156.54 |
156.54 |
156.54 |
+6.75 |
|
|
|
|
|
May21 |
210105 |
157.31 |
157.31 |
157.31 |
157.31 |
+6.53 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Feb21 |
210105 |
2.599 |
2.732 |
2.591 |
2.702 |
+0.121 |
111,108 |
193,955 |
-919 |
Hover/Click |
|
Mar21 |
210105 |
2.577 |
2.698 |
2.571 |
2.673 |
+0.112 |
50,696 |
250,046 |
+724 |
Hover/Click |
|
Apr21 |
210105 |
2.604 |
2.701 |
2.595 |
2.688 |
+0.106 |
41,222 |
111,461 |
+631 |
Hover/Click |
|
May21 |
210105 |
2.629 |
2.713 |
2.622 |
2.707 |
+0.099 |
26,860 |
64,337 |
+2,245 |
Hover/Click |
|
Jun21 |
210105 |
2.683 |
2.765 |
2.682 |
2.760 |
+0.092 |
17,012 |
37,817 |
-483 |
Hover/Click |
|
Jul21 |
210105 |
2.760 |
2.835 |
2.760 |
2.828 |
+0.084 |
14,465 |
33,915 |
+1,533 |
Hover/Click |
|
Aug21 |
210105 |
2.784 |
2.860 |
2.784 |
2.850 |
+0.078 |
6,018 |
29,323 |
-116 |
Hover/Click |
|
Sep21 |
210105 |
2.779 |
2.852 |
2.779 |
2.841 |
+0.074 |
6,404 |
46,908 |
+710 |
Hover/Click |
|
Oct21 |
210105 |
2.806 |
2.878 |
2.806 |
2.865 |
+0.072 |
17,656 |
112,039 |
+2,983 |
Hover/Click |
|
Nov21 |
210105 |
2.885 |
2.931 |
2.885 |
2.919 |
+0.069 |
4,455 |
39,699 |
-230 |
Hover/Click |
|
Dec21 |
210105 |
2.996 |
3.050 |
2.989 |
3.037 |
+0.067 |
6,819 |
43,014 |
+270 |
Hover/Click |
|
Jan22 |
210105 |
3.086 |
3.142 |
3.085 |
3.128 |
+0.063 |
5,691 |
45,260 |
-10 |
Hover/Click |
|
Feb22 |
210105 |
3.067 |
3.071 |
3.039 |
3.059 |
+0.062 |
2,791 |
24,493 |
-131 |
Hover/Click |
|
Mar22 |
210105 |
2.880 |
2.901 |
2.871 |
2.892 |
+0.050 |
2,182 |
26,649 |
+33 |
Hover/Click |
|
Apr22 |
210105 |
2.494 |
2.510 |
2.488 |
2.501 |
+0.036 |
1,906 |
24,317 |
+27 |
Hover/Click |
|
May22 |
210105 |
2.440 |
2.455 |
2.435 |
2.447 |
+0.035 |
437 |
13,229 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
318,633 |
1,165,953 |
+7,965 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
50.95 |
53.90 |
50.70 |
53.60 |
+2.51 |
133,224 |
597,646 |
+11,751 |
Hover/Click |
|
Apr21 |
210105 |
50.92 |
53.81 |
50.80 |
53.54 |
+2.38 |
51,473 |
267,492 |
+5,549 |
Hover/Click |
|
May21 |
210105 |
50.97 |
53.78 |
50.83 |
53.43 |
+2.27 |
30,374 |
158,220 |
+1,231 |
Hover/Click |
|
Jun21 |
210105 |
50.65 |
53.67 |
50.65 |
53.24 |
+2.16 |
34,899 |
236,718 |
+1,961 |
Hover/Click |
|
Jul21 |
210105 |
50.78 |
53.26 |
50.64 |
53.00 |
+2.06 |
10,633 |
111,395 |
+480 |
Hover/Click |
|
Aug21 |
210105 |
50.76 |
53.33 |
50.52 |
52.77 |
+1.97 |
7,055 |
69,979 |
+607 |
Hover/Click |
|
Sep21 |
210105 |
50.65 |
53.10 |
50.40 |
52.54 |
+1.88 |
7,805 |
72,821 |
-906 |
Hover/Click |
|
Oct21 |
210105 |
50.52 |
52.75 |
50.26 |
52.31 |
+1.81 |
3,229 |
41,143 |
+553 |
Hover/Click |
|
Nov21 |
210105 |
50.37 |
52.76 |
50.14 |
52.09 |
+1.73 |
2,577 |
36,736 |
+601 |
Hover/Click |
|
Dec21 |
210105 |
50.20 |
52.60 |
50.00 |
51.87 |
+1.64 |
22,170 |
261,680 |
-236 |
Hover/Click |
|
Jan22 |
210105 |
52.02 |
52.10 |
51.67 |
51.67 |
+1.57 |
440 |
44,735 |
-174 |
Hover/Click |
|
Feb22 |
210105 |
50.52 |
51.96 |
50.51 |
51.49 |
+1.50 |
3,693 |
35,324 |
-1,451 |
Hover/Click |
|
Mar22 |
210105 |
51.35 |
51.35 |
51.35 |
51.35 |
+1.43 |
3,273 |
47,585 |
+1,136 |
Hover/Click |
|
Apr22 |
210105 |
51.21 |
51.21 |
51.21 |
51.21 |
+1.37 |
89 |
15,868 |
-47 |
Hover/Click |
| Total Volume and Open Interest |
335,230 |
2,455,791 |
+23,238 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Jan21 |
210105 |
416.00 |
436.25 |
414.75 |
431.75 |
+12.00 |
31,033 |
94,894 |
-9,849 |
Hover/Click |
|
Feb21 |
210105 |
418.25 |
439.00 |
417.50 |
434.50 |
+12.50 |
45,744 |
133,667 |
-2,737 |
Hover/Click |
|
Mar21 |
210105 |
421.00 |
441.25 |
420.00 |
436.75 |
+12.50 |
23,662 |
114,660 |
+1,521 |
Hover/Click |
|
Apr21 |
210105 |
422.75 |
442.00 |
421.50 |
438.00 |
+12.25 |
12,443 |
47,754 |
-1,568 |
Hover/Click |
|
May21 |
210105 |
424.00 |
442.75 |
423.00 |
439.00 |
+12.25 |
6,278 |
42,805 |
+317 |
Hover/Click |
|
Jun21 |
210105 |
424.50 |
443.75 |
424.50 |
440.25 |
+12.25 |
12,863 |
75,789 |
+1,932 |
Hover/Click |
|
Jul21 |
210105 |
428.25 |
445.00 |
426.25 |
441.75 |
+12.00 |
3,203 |
30,201 |
+2 |
Hover/Click |
|
Aug21 |
210105 |
431.25 |
446.50 |
428.25 |
443.25 |
+11.75 |
2,455 |
22,816 |
-267 |
Hover/Click |
|
Sep21 |
210105 |
431.50 |
447.75 |
429.50 |
444.50 |
+11.75 |
1,914 |
28,129 |
+453 |
Hover/Click |
|
Oct21 |
210105 |
431.75 |
449.25 |
431.50 |
446.25 |
+11.75 |
1,015 |
36,459 |
+207 |
Hover/Click |
| Total Volume and Open Interest |
145,459 |
915,323 |
-9,553 |
|
| Ethanol(CBOT) |
|
Feb21 |
210105 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
0 |
9 |
+0 |
|
|
Mar21 |
210105 |
1.508 |
1.508 |
1.508 |
1.508 |
unch |
0 |
1 |
+0 |
|
|
Apr21 |
210105 |
1.566 |
1.566 |
1.566 |
1.566 |
unch |
1 |
44 |
+1 |
|
|
May21 |
210105 |
1.561 |
1.561 |
1.561 |
1.561 |
unch |
0 |
37 |
+0 |
|
|
Jun21 |
210105 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
|
Jul21 |
210105 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
|
Aug21 |
210105 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210105 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
| Total Volume and Open Interest |
1 |
126 |
+1 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Feb21 |
210105 |
47.54 |
50.21 |
47.35 |
49.93 |
+2.31 |
10,259 |
38,833 |
-1,450 |
Hover/Click |
|
Mar21 |
210105 |
47.64 |
50.31 |
47.50 |
50.01 |
+2.25 |
14,484 |
59,327 |
+741 |
Hover/Click |
|
Apr21 |
210105 |
47.79 |
50.37 |
47.65 |
50.04 |
+2.17 |
7,626 |
20,889 |
+588 |
Hover/Click |
|
May21 |
210105 |
48.06 |
50.38 |
47.85 |
50.01 |
+2.09 |
7,018 |
14,115 |
+338 |
Hover/Click |
|
Jun21 |
210105 |
47.92 |
50.33 |
47.86 |
49.92 |
+2.00 |
6,679 |
56,250 |
+82 |
Hover/Click |
|
Jul21 |
210105 |
48.15 |
50.19 |
48.15 |
49.77 |
+1.91 |
1,280 |
11,289 |
-30 |
Hover/Click |
|
Aug21 |
210105 |
48.05 |
49.97 |
48.04 |
49.57 |
+1.81 |
496 |
8,936 |
-30 |
Hover/Click |
|
Sep21 |
210105 |
47.96 |
49.77 |
47.96 |
49.35 |
+1.73 |
487 |
11,988 |
+53 |
Hover/Click |
|
Oct21 |
210105 |
48.24 |
49.12 |
48.24 |
49.12 |
+1.66 |
209 |
8,393 |
+50 |
Hover/Click |
|
Nov21 |
210105 |
48.90 |
48.90 |
48.90 |
48.90 |
+1.58 |
229 |
7,994 |
+108 |
Hover/Click |
|
Dec21 |
210105 |
47.21 |
49.25 |
47.19 |
48.69 |
+1.51 |
3,049 |
81,858 |
+436 |
Hover/Click |
|
Jan22 |
210105 |
47.26 |
48.45 |
47.26 |
48.45 |
+1.43 |
39 |
5,148 |
+22 |
Hover/Click |
|
Feb22 |
210105 |
48.23 |
48.23 |
48.23 |
48.23 |
+1.37 |
8 |
2,487 |
+0 |
Hover/Click |
|
Mar22 |
210105 |
48.00 |
48.01 |
48.00 |
48.01 |
+1.30 |
169 |
8,959 |
+84 |
Hover/Click |
|
Apr22 |
210105 |
47.81 |
47.81 |
47.81 |
47.81 |
+1.24 |
114 |
3,669 |
+110 |
Hover/Click |
|
May22 |
210105 |
47.64 |
47.64 |
47.64 |
47.64 |
+1.18 |
15 |
3,410 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
53,536 |
471,107 |
+1,136 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
89.845 |
89.845 |
89.390 |
89.410 |
-0.435 |
13,094 |
34,928 |
+215 |
Hover/Click |
|
Jun21 |
210105 |
89.790 |
89.790 |
89.375 |
89.390 |
-0.430 |
92 |
531 |
+24 |
Hover/Click |
|
Sep21 |
210105 |
89.375 |
89.375 |
89.375 |
89.375 |
-0.430 |
0 |
41 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,188 |
35,502 |
+241 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
76.72 |
77.83 |
76.65 |
77.77 |
+1.02 |
83,314 |
138,089 |
-484 |
Hover/Click |
|
Jun21 |
210105 |
76.73 |
77.87 |
76.70 |
77.81 |
+1.02 |
38 |
160 |
+2 |
Hover/Click |
|
Sep21 |
210105 |
77.85 |
77.85 |
76.80 |
77.85 |
+1.02 |
0 |
270 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,507 |
139,672 |
-517 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
135.76 |
136.48 |
135.59 |
136.33 |
+0.61 |
80,237 |
139,190 |
+1 |
Hover/Click |
|
Jun21 |
210105 |
135.80 |
136.53 |
135.66 |
136.39 |
+0.61 |
73 |
556 |
-3 |
Hover/Click |
|
Sep21 |
210105 |
136.47 |
136.55 |
136.47 |
136.47 |
+0.61 |
0 |
241 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,635 |
141,841 |
+18 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
78.24 |
79.03 |
78.19 |
78.97 |
+0.67 |
52,259 |
146,514 |
-1,736 |
Hover/Click |
|
Jun21 |
210105 |
78.43 |
79.05 |
78.20 |
78.98 |
+0.67 |
29 |
2,816 |
+12 |
Hover/Click |
|
Sep21 |
210105 |
78.37 |
78.98 |
78.37 |
78.98 |
+0.67 |
27 |
672 |
+20 |
Hover/Click |
|
Dec21 |
210105 |
78.50 |
79.07 |
78.50 |
78.99 |
+0.67 |
9 |
517 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
52,375 |
152,913 |
-1,709 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
97.03 |
97.54 |
96.98 |
97.50 |
+0.45 |
47,454 |
203,979 |
-1,546 |
Hover/Click |
|
Jun21 |
210105 |
97.41 |
97.63 |
97.09 |
97.60 |
+0.44 |
7 |
179 |
+4 |
Hover/Click |
|
Sep21 |
210105 |
97.70 |
97.70 |
97.23 |
97.70 |
+0.44 |
0 |
130 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,480 |
206,071 |
-1,539 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
113.66 |
114.17 |
113.64 |
114.14 |
+0.36 |
23,410 |
48,228 |
-2,785 |
Hover/Click |
|
Jun21 |
210105 |
114.42 |
114.46 |
113.95 |
114.44 |
+0.36 |
4 |
80 |
-2 |
Hover/Click |
|
Sep21 |
210105 |
114.74 |
114.74 |
114.34 |
114.74 |
+0.37 |
0 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,415 |
48,395 |
-2,786 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
122.68 |
123.24 |
122.66 |
123.22 |
+0.51 |
131,799 |
662,236 |
-893 |
Hover/Click |
|
Jun21 |
210105 |
122.93 |
123.48 |
122.91 |
123.46 |
+0.50 |
338 |
1,515 |
+94 |
Hover/Click |
|
Sep21 |
210105 |
123.71 |
123.72 |
123.71 |
123.71 |
+0.51 |
9 |
1,244 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
132,454 |
670,003 |
-793 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jan21 |
210105 |
501.75 |
503.25 |
497.25 |
503.00 |
+1.25 |
0 |
87 |
+0 |
|
|
Feb21 |
210105 |
500.00 |
501.63 |
495.63 |
501.38 |
+1.25 |
2 |
10 |
+2 |
|
| Total Volume and Open Interest |
23,103 |
140,473 |
-1,127 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Feb21 |
210105 |
188.60 |
190.20 |
186.65 |
189.90 |
-0.60 |
310 |
20,588 |
+30 |
|
|
Mar21 |
210105 |
188.70 |
190.05 |
186.55 |
189.75 |
-0.60 |
10 |
1,431 |
+10 |
Hover/Click |
|
Apr21 |
210105 |
187.50 |
189.55 |
185.60 |
189.35 |
-0.60 |
0 |
15 |
+0 |
|
|
May21 |
210105 |
188.50 |
188.50 |
188.50 |
188.50 |
-1.00 |
|
|
|
|
| Total Volume and Open Interest |
320 |
22,034 |
+40 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
173~010 |
173~010 |
171~230 |
172~000 |
-1~010 |
213,618 |
1,161,563 |
+1,760 |
Hover/Click |
|
Jun21 |
210105 |
171~010 |
171~010 |
170~100 |
170~180 |
-1~010 |
6 |
14 |
+0 |
Hover/Click |
|
Sep21 |
210105 |
170~180 |
170~180 |
170~180 |
170~180 |
-1~010 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
213,624 |
1,161,577 |
+1,760 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
138~050 |
138~050 |
137~250 |
137~270 |
-0~090 |
852,085 |
3,229,025 |
-9,676 |
Hover/Click |
|
Jun21 |
210105 |
137~050 |
137~065 |
136~275 |
136~290 |
-0~095 |
5 |
140 |
+1 |
Hover/Click |
|
Sep21 |
210105 |
136~290 |
136~290 |
136~290 |
136~290 |
-0~095 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
852,090 |
3,229,165 |
-9,675 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
126~070 |
126~070 |
126~020 |
126~024 |
-0~040 |
626,489 |
3,239,758 |
+2,527 |
Hover/Click |
|
Jun21 |
210105 |
126~010 |
126~010 |
126~010 |
126~010 |
-0~040 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210105 |
126~010 |
126~010 |
126~010 |
126~010 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
626,489 |
3,239,759 |
-50,133 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
110~156 |
110~160 |
110~151 |
110~152 |
-0~004 |
228,863 |
1,903,468 |
+1,614 |
Hover/Click |
|
Jun21 |
210105 |
110~152 |
110~152 |
110~152 |
110~152 |
-0~004 |
|
|
|
Hover/Click |
|
Sep21 |
210105 |
110~152 |
110~152 |
110~152 |
110~152 |
-0~004 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
228,863 |
1,903,468 |
-16,494 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
99.835 |
99.835 |
99.830 |
99.830 |
unch |
123,399 |
1,060,812 |
+258 |
|
|
Jun21 |
210105 |
99.845 |
99.845 |
99.835 |
99.840 |
unch |
39,799 |
942,378 |
+904 |
|
|
Sep21 |
210105 |
99.840 |
99.840 |
99.830 |
99.835 |
unch |
65,366 |
795,215 |
+1,686 |
|
|
Dec21 |
210105 |
99.800 |
99.805 |
99.795 |
99.795 |
-0.005 |
56,000 |
714,987 |
+3,582 |
|
|
Mar22 |
210105 |
99.825 |
99.830 |
99.815 |
99.820 |
-0.005 |
75,411 |
642,588 |
-1,809 |
|
|
Jun22 |
210105 |
99.815 |
99.825 |
99.805 |
99.810 |
-0.005 |
44,559 |
638,736 |
-3,740 |
|
|
Sep22 |
210105 |
99.805 |
99.815 |
99.790 |
99.795 |
-0.010 |
36,982 |
475,376 |
+1,033 |
|
|
Dec22 |
210105 |
99.755 |
99.760 |
99.735 |
99.740 |
-0.010 |
50,123 |
401,706 |
+5,171 |
|
|
Mar23 |
210105 |
99.750 |
99.760 |
99.730 |
99.735 |
-0.015 |
39,447 |
684,639 |
+4,458 |
|
|
Jun23 |
210105 |
99.715 |
99.715 |
99.685 |
99.685 |
-0.020 |
48,670 |
386,714 |
+6,426 |
|
|
Sep23 |
210105 |
99.575 |
99.585 |
99.545 |
99.550 |
-0.025 |
43,480 |
431,591 |
+5,760 |
|
|
Dec23 |
210105 |
99.525 |
99.525 |
99.490 |
99.495 |
-0.025 |
45,628 |
343,588 |
+7,160 |
|
|
Mar24 |
210105 |
99.465 |
99.465 |
99.430 |
99.430 |
-0.035 |
19,004 |
283,715 |
+200 |
|
|
Jun24 |
210105 |
99.400 |
99.400 |
99.360 |
99.360 |
-0.040 |
30,570 |
205,280 |
+450 |
|
|
Sep24 |
210105 |
99.330 |
99.330 |
99.290 |
99.290 |
-0.040 |
27,445 |
183,775 |
+5,028 |
|
|
Dec24 |
210105 |
99.255 |
99.260 |
99.210 |
99.215 |
-0.040 |
28,300 |
199,320 |
+2,374 |
|
|
Mar25 |
210105 |
99.190 |
99.190 |
99.145 |
99.145 |
-0.045 |
10,968 |
147,446 |
+983 |
|
|
Jun25 |
210105 |
99.120 |
99.120 |
99.065 |
99.070 |
-0.045 |
16,368 |
116,403 |
+1,124 |
|
| Total Volume and Open Interest |
865,446 |
9,145,987 |
+51,691 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210105 |
213~01 |
213~01 |
210~12 |
211~03 |
-2~03 |
129,911 |
1,044,125 |
+4,949 |
|
|
Jun21 |
210105 |
209~19 |
209~19 |
209~01 |
209~19 |
-2~03 |
|
|
|
|
|
Sep21 |
210105 |
209~19 |
209~19 |
209~19 |
209~19 |
-2~03 |
|
|
|
|
| Total Volume and Open Interest |
129,911 |
1,044,125 |
+4,949 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210105 |
156~115 |
156~120 |
155~200 |
155~240 |
-0~185 |
149,330 |
1,003,994 |
+1,777 |
|
|
Jun21 |
210105 |
154~190 |
154~190 |
154~180 |
154~190 |
-1~145 |
|
|
|
|
|
Sep21 |
210105 |
154~190 |
154~190 |
154~190 |
154~190 |
-1~145 |
|
|
|
|
| Total Volume and Open Interest |
149,330 |
1,003,994 |
+1,777 |
|
| 30 Day Federal Funds(CBOT) |
|
Jan21 |
210105 |
99.915 |
99.918 |
99.912 |
99.912 |
-0.003 |
5,274 |
158,760 |
-12 |
|
|
Feb21 |
210105 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
6,630 |
151,511 |
+1,224 |
|
|
Mar21 |
210105 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
3,454 |
83,797 |
+2,241 |
|
|
Apr21 |
210105 |
99.930 |
99.935 |
99.925 |
99.930 |
unch |
1,036 |
102,784 |
-45 |
|
|
May21 |
210105 |
99.935 |
99.935 |
99.930 |
99.930 |
unch |
1,533 |
79,876 |
-243 |
|
|
Jun21 |
210105 |
99.930 |
99.935 |
99.930 |
99.930 |
unch |
1,123 |
60,922 |
+656 |
|
| Total Volume and Open Interest |
38,307 |
998,899 |
-111,299 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
151.97 |
152.05 |
151.83 |
152.03 |
+0.07 |
273 |
13,786 |
+85 |
Hover/Click |
|
Jun21 |
210105 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.07 |
|
|
|
Hover/Click |
|
Sep21 |
210105 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
273 |
13,786 |
+85 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210105 |
226.90 |
226.98 |
225.10 |
225.78 |
-0.68 |
35,942 |
235,691 |
+4,388 |
|
|
Jun21 |
210105 |
224.14 |
224.14 |
224.14 |
224.14 |
-0.68 |
500 |
1,691 |
+500 |
|
|
Sep21 |
210105 |
222.74 |
222.74 |
222.74 |
222.74 |
-0.68 |
|
|
|
|
| Total Volume and Open Interest |
36,442 |
237,382 |
+4,888 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
178.22 |
178.27 |
177.71 |
177.90 |
-0.22 |
340,909 |
1,219,049 |
+21,209 |
Hover/Click |
|
Jun21 |
210105 |
175.29 |
175.30 |
174.88 |
175.01 |
-0.23 |
0 |
92 |
-1 |
Hover/Click |
|
Sep21 |
210105 |
177.39 |
177.39 |
177.39 |
177.39 |
-0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
340,909 |
1,219,141 |
+21,208 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
135.37 |
135.38 |
135.23 |
135.29 |
-0.03 |
171,596 |
1,011,508 |
-3,571 |
Hover/Click |
|
Jun21 |
210105 |
135.81 |
135.81 |
135.81 |
135.81 |
+0.19 |
0 |
1 |
+0 |
Hover/Click |
|
Sep21 |
210105 |
138.54 |
138.54 |
138.54 |
138.54 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
171,596 |
1,011,509 |
-3,571 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210105 |
112.32 |
112.33 |
112.30 |
112.32 |
unch |
209,310 |
1,295,384 |
+29,369 |
|
|
Jun21 |
210105 |
112.21 |
112.21 |
112.21 |
112.21 |
unch |
0 |
1 |
+0 |
|
|
Sep21 |
210105 |
112.89 |
112.89 |
112.89 |
112.89 |
unch |
|
|
|
|
| Total Volume and Open Interest |
209,310 |
1,295,385 |
+29,369 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210105 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
1,147 |
-17 |
|
|
Jun21 |
210105 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.005 |
0 |
518 |
+0 |
|
|
Sep21 |
210105 |
100.570 |
100.570 |
100.570 |
100.570 |
+0.005 |
0 |
941 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,733 |
-17 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
135~21 |
135~23 |
135~07 |
135~11 |
-0~09 |
75,799 |
467,455 |
+11,068 |
Hover/Click |
|
Jun21 |
210105 |
134~12 |
134~12 |
134~12 |
134~12 |
-0~09 |
0 |
61 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,799 |
467,516 |
+11,068 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
100.01 |
100.03 |
100.01 |
100.01 |
+0.01 |
17,624 |
614,756 |
+482 |
|
|
Jun21 |
210105 |
100.05 |
100.06 |
100.04 |
100.05 |
+0.01 |
31,365 |
730,623 |
-8,829 |
|
|
Sep21 |
210105 |
100.09 |
100.09 |
100.07 |
100.08 |
+0.01 |
15,582 |
564,054 |
-30 |
|
|
Dec21 |
210105 |
100.11 |
100.11 |
100.09 |
100.10 |
+0.01 |
26,878 |
481,685 |
+2,915 |
|
|
Mar22 |
210105 |
100.04 |
100.05 |
100.03 |
100.04 |
+0.01 |
24,214 |
630,270 |
+4,133 |
|
|
Jun22 |
210105 |
100.04 |
100.04 |
100.01 |
100.03 |
+0.01 |
20,702 |
312,339 |
+5,102 |
|
| Total Volume and Open Interest |
208,244 |
4,401,362 |
+6,254 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
100.555 |
100.560 |
100.550 |
100.555 |
+0.005 |
19,982 |
320,600 |
-2,490 |
|
|
Jun21 |
210105 |
100.565 |
100.565 |
100.560 |
100.565 |
+0.005 |
15,658 |
365,123 |
-3,342 |
|
|
Sep21 |
210105 |
100.570 |
100.575 |
100.565 |
100.570 |
+0.005 |
10,701 |
338,581 |
-1,497 |
|
| Total Volume and Open Interest |
103,856 |
3,117,417 |
-1,115 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,447 |
134,835 |
-397 |
|
|
Jun21 |
210105 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
797 |
143,521 |
-588 |
|
|
Sep21 |
210105 |
99.96 |
99.97 |
99.96 |
99.97 |
unch |
1,276 |
133,236 |
-596 |
|
|
Dec21 |
210105 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
324 |
111,213 |
+186 |
|
|
Mar22 |
210105 |
99.92 |
99.93 |
99.91 |
99.92 |
unch |
195 |
122,912 |
+163 |
|
|
Jun22 |
210105 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
429 |
51,839 |
+53 |
|
|
Sep22 |
210105 |
99.85 |
99.86 |
99.84 |
99.86 |
+0.01 |
87 |
47,214 |
+35 |
|
|
Dec22 |
210105 |
99.80 |
99.81 |
99.80 |
99.81 |
+0.01 |
82 |
23,623 |
+16 |
|
|
Mar23 |
210105 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.02 |
2 |
334 |
+2 |
|
|
Jun23 |
210105 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.03 |
0 |
500 |
+0 |
|
| Total Volume and Open Interest |
4,639 |
769,779 |
-1,126 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
98.97 |
99.02 |
98.96 |
99.01 |
+0.04 |
65,900 |
1,400,986 |
-3,257 |
|
|
Jun21 |
210105 |
98.98 |
98.98 |
98.98 |
98.98 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
65,900 |
1,400,986 |
-3,257 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
99.82 |
99.83 |
99.82 |
99.83 |
+0.01 |
25,953 |
825,914 |
-1,216 |
|
|
Jun21 |
210105 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
25,953 |
825,914 |
-1,216 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210105 |
1946.0 |
1957.0 |
1938.4 |
1954.4 |
+7.8 |
130,631 |
405,877 |
-1,838 |
Hover/Click |
|
Apr21 |
210105 |
1950.7 |
1961.0 |
1942.8 |
1958.8 |
+7.7 |
5,353 |
87,934 |
+845 |
Hover/Click |
|
Jun21 |
210105 |
1955.3 |
1964.6 |
1946.5 |
1962.1 |
+7.8 |
1,473 |
36,025 |
+519 |
Hover/Click |
|
Aug21 |
210105 |
1955.0 |
1966.4 |
1951.2 |
1965.2 |
+7.6 |
728 |
12,243 |
-137 |
Hover/Click |
|
Oct21 |
210105 |
1957.0 |
1968.8 |
1956.0 |
1968.1 |
+7.8 |
515 |
5,226 |
+57 |
Hover/Click |
|
Dec21 |
210105 |
1959.5 |
1972.3 |
1957.5 |
1971.4 |
+7.8 |
817 |
10,378 |
+1 |
Hover/Click |
|
Feb22 |
210105 |
1965.3 |
1975.5 |
1965.3 |
1974.9 |
+8.2 |
250 |
1,056 |
+173 |
Hover/Click |
|
Apr22 |
210105 |
1977.6 |
1977.6 |
1977.6 |
1977.6 |
+8.2 |
3 |
21 |
-2 |
Hover/Click |
|
Jun22 |
210105 |
1980.5 |
1980.5 |
1980.5 |
1980.5 |
+8.2 |
2 |
130 |
-2 |
Hover/Click |
|
Aug22 |
210105 |
1974.4 |
1982.0 |
1974.4 |
1982.0 |
+8.2 |
0 |
5 |
+0 |
Hover/Click |
|
Oct22 |
210105 |
1985.7 |
1985.7 |
1985.7 |
1985.7 |
+8.2 |
|
|
|
Hover/Click |
|
Dec22 |
210105 |
1988.4 |
1989.0 |
1988.4 |
1989.0 |
+7.8 |
53 |
291 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
139,954 |
559,736 |
-987 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
2735.5 |
2785.0 |
2715.0 |
2764.0 |
+27.6 |
39,622 |
144,115 |
-175 |
Hover/Click |
|
May21 |
210105 |
2739.0 |
2791.5 |
2723.5 |
2771.1 |
+27.7 |
704 |
16,042 |
+16 |
Hover/Click |
|
Jul21 |
210105 |
2747.0 |
2799.0 |
2737.5 |
2779.2 |
+28.0 |
179 |
4,869 |
-41 |
Hover/Click |
|
Sep21 |
210105 |
2764.5 |
2799.0 |
2747.5 |
2786.7 |
+28.3 |
273 |
2,674 |
+158 |
Hover/Click |
|
Dec21 |
210105 |
2760.0 |
2814.5 |
2760.0 |
2795.3 |
+29.1 |
68 |
2,593 |
+60 |
Hover/Click |
|
Mar22 |
210105 |
2804.1 |
2804.1 |
2804.1 |
2804.1 |
+29.1 |
0 |
22 |
+0 |
Hover/Click |
|
May22 |
210105 |
2809.1 |
2809.1 |
2809.1 |
2809.1 |
+29.1 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
40,959 |
171,369 |
-426 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
210105 |
1074.8 |
1115.3 |
1066.2 |
1114.7 |
+48.7 |
161 |
882 |
-961 |
Hover/Click |
|
Apr21 |
210105 |
1077.5 |
1125.4 |
1068.1 |
1119.6 |
+48.1 |
8,397 |
56,869 |
-388 |
Hover/Click |
|
Jul21 |
210105 |
1074.4 |
1126.7 |
1074.4 |
1124.3 |
+48.1 |
129 |
832 |
+75 |
Hover/Click |
|
Oct21 |
210105 |
1084.1 |
1128.5 |
1084.0 |
1128.5 |
+48.9 |
3 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,707 |
58,797 |
-1,275 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
2390.00 |
2536.50 |
2380.00 |
2493.40 |
+102.20 |
1,244 |
8,987 |
+47 |
Hover/Click |
|
Jun21 |
210105 |
2387.00 |
2498.20 |
2384.50 |
2498.20 |
+101.80 |
4 |
141 |
+3 |
Hover/Click |
|
Sep21 |
210105 |
2494.30 |
2494.30 |
2494.30 |
2494.30 |
+101.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,248 |
9,128 |
+50 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
355.60 |
366.30 |
355.60 |
363.95 |
+8.50 |
42,982 |
160,391 |
-1,864 |
Hover/Click |
|
May21 |
210105 |
356.85 |
366.80 |
356.70 |
364.60 |
+8.45 |
4,360 |
35,130 |
+937 |
Hover/Click |
|
Jul21 |
210105 |
358.25 |
366.50 |
358.25 |
364.85 |
+8.40 |
2,015 |
22,146 |
-640 |
Hover/Click |
|
Sep21 |
210105 |
360.25 |
366.50 |
359.90 |
364.75 |
+8.25 |
1,112 |
13,338 |
+831 |
Hover/Click |
|
Dec21 |
210105 |
359.55 |
365.65 |
359.25 |
364.25 |
+8.10 |
37 |
5,757 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
52,029 |
247,548 |
+9 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
30108 |
30393 |
29974 |
30285 |
+181 |
82,990 |
84,934 |
+1,098 |
Hover/Click |
|
Jun21 |
210105 |
29955 |
30265 |
29865 |
30164 |
+180 |
24 |
77 |
-4 |
Hover/Click |
|
Sep21 |
210105 |
30105 |
30127 |
29814 |
30105 |
+181 |
0 |
10 |
+0 |
Hover/Click |
|
Dec21 |
210105 |
30006 |
30006 |
29825 |
30006 |
+180 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
83,014 |
85,021 |
+1,094 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
3718.25 |
3719.50 |
3674.00 |
3718.25 |
+26.00 |
2,062 |
8,583 |
+1,374 |
|
|
Jun21 |
210105 |
3708.00 |
3708.00 |
3708.00 |
3708.00 |
+26.00 |
|
|
|
|
|
Sep21 |
210105 |
3697.00 |
3697.00 |
3697.00 |
3697.00 |
+26.75 |
|
|
|
|
|
Dec21 |
210105 |
3686.50 |
3686.50 |
3686.50 |
3686.50 |
+26.25 |
|
|
|
|
| Total Volume and Open Interest |
2,062 |
8,657 |
+1,374 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
3695.00 |
3730.00 |
3673.25 |
3718.25 |
+26.00 |
993,343 |
2,531,893 |
+25,145 |
Hover/Click |
|
Jun21 |
210105 |
3683.25 |
3719.25 |
3663.25 |
3708.00 |
+26.00 |
633 |
4,122 |
+106 |
Hover/Click |
|
Sep21 |
210105 |
3690.00 |
3708.25 |
3658.50 |
3697.00 |
+26.75 |
1 |
44 |
+1 |
Hover/Click |
|
Dec21 |
210105 |
3686.50 |
3686.50 |
3686.50 |
3686.50 |
+26.25 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
993,977 |
2,536,099 |
+25,252 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
12682.75 |
12809.00 |
12612.00 |
12793.50 |
+108.00 |
280,573 |
218,666 |
+1,837 |
Hover/Click |
|
Jun21 |
210105 |
12654.00 |
12793.25 |
12598.00 |
12779.00 |
+108.75 |
113 |
1,166 |
+16 |
Hover/Click |
|
Sep21 |
210105 |
12773.00 |
12773.00 |
12609.75 |
12773.00 |
+112.75 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
280,686 |
219,842 |
+1,853 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210105 |
2270.80 |
2310.20 |
2255.10 |
2299.30 |
+32.50 |
16,031 |
52,210 |
-1,289 |
Hover/Click |
|
Jun21 |
210105 |
2310.00 |
2310.00 |
2273.80 |
2310.00 |
+32.80 |
|
|
|
Hover/Click |
|
Sep21 |
210105 |
2314.50 |
2314.50 |
2314.50 |
2314.50 |
+32.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,031 |
52,210 |
-1,289 |
|
| Volatility Index(CBOE) |
|
Jan21 |
210105 |
26.50 |
27.45 |
24.95 |
25.33 |
-0.95 |
33,625 |
126,320 |
+126,320 |
|
|
Feb21 |
210105 |
27.25 |
28.02 |
26.25 |
26.43 |
-0.70 |
26,741 |
104,708 |
+104,708 |
|
|
Mar21 |
210105 |
27.00 |
27.62 |
26.33 |
26.43 |
-0.45 |
6,206 |
28,367 |
+28,367 |
|
|
Apr21 |
210105 |
26.94 |
27.42 |
26.33 |
26.43 |
-0.40 |
2,384 |
11,997 |
+11,997 |
|
| Total Volume and Open Interest |
72,411 |
290,036 |
+290,036 |
|
| S & P 600(CME) |
|
Mar21 |
210105 |
1131.50 |
1131.50 |
1131.50 |
1131.50 |
+23.90 |
|
|
|
|
|
Jun21 |
210105 |
1132.20 |
1132.20 |
1132.20 |
1132.20 |
+23.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210105 |
1948.30 |
1988.00 |
1932.90 |
1976.30 |
+30.80 |
144,363 |
532,624 |
-1,798 |
Hover/Click |
|
Jun21 |
210105 |
1948.10 |
1983.10 |
1929.30 |
1972.00 |
+30.80 |
11 |
31 |
+2 |
Hover/Click |
|
Sep21 |
210105 |
1967.00 |
1967.00 |
1967.00 |
1967.00 |
+32.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
144,374 |
532,655 |
-1,796 |
|
| Nikkei 225(CME) |
|
Mar21 |
210105 |
27145 |
27275 |
26965 |
27160 |
+35 |
1,526 |
15,720 |
-40 |
|
|
Jun21 |
210105 |
27070 |
27115 |
26835 |
27005 |
+20 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
1,526 |
15,741 |
-40 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
27285 |
27445 |
27030 |
27085 |
-230 |
13,515 |
94,272 |
-571 |
|
|
Jun21 |
210105 |
26930 |
26930 |
26930 |
26930 |
-230 |
0 |
6,839 |
+0 |
|
|
Sep21 |
210105 |
26900 |
26900 |
26900 |
26900 |
-230 |
0 |
88 |
+0 |
|
| Total Volume and Open Interest |
13,515 |
125,292 |
-571 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210105 |
27090 |
27255 |
27050 |
27070 |
-250 |
703,326 |
251,951 |
-22,094 |
|
|
Jun21 |
210105 |
27180 |
27255 |
26845 |
26900 |
-230 |
9,427 |
5,752 |
+1,613 |
|
|
Sep21 |
210105 |
27100 |
27175 |
26790 |
26820 |
-250 |
229 |
786 |
+32 |
|
| Total Volume and Open Interest |
759,465 |
365,751 |
+14,018 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210105 |
27090 |
27250 |
27050 |
27070 |
-250 |
57,936 |
213,573 |
-5,629 |
|
|
Jun21 |
210105 |
26900 |
27050 |
26880 |
26900 |
-230 |
376 |
21,400 |
-42 |
|
|
Sep21 |
210105 |
26820 |
26820 |
26820 |
26820 |
-250 |
4 |
1,202 |
-4 |
|
| Total Volume and Open Interest |
58,317 |
304,922 |
-5,879 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210105 |
27110 |
27250 |
26940 |
27130 |
+30 |
7,759 |
44,628 |
+109 |
|
|
Jun21 |
210105 |
26910 |
27055 |
26760 |
26940 |
+20 |
0 |
22 |
+0 |
|
|
Sep21 |
210105 |
26865 |
26865 |
26865 |
26865 |
-10 |
|
|
|
|
| Total Volume and Open Interest |
7,759 |
44,650 |
+109 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210105 |
27130 |
27130 |
27130 |
27130 |
+30 |
|
|
|
|
|
Jun21 |
210105 |
26940 |
26940 |
26940 |
26940 |
+20 |
|
|
|
|
|
Sep21 |
210105 |
26870 |
26870 |
26870 |
26870 |
-10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Jan21 |
210105 |
5590.0 |
5603.0 |
5527.0 |
5562.5 |
-24.0 |
17,297 |
244,636 |
-1,962 |
|
|
Feb21 |
210105 |
5580.0 |
5592.5 |
5540.0 |
5556.5 |
-24.5 |
0 |
25 |
-2 |
|
|
Mar21 |
210105 |
5531.5 |
5551.5 |
5521.5 |
5551.5 |
-24.0 |
32 |
8,143 |
-45 |
|
|
Jun21 |
210105 |
5462.5 |
5462.5 |
5462.5 |
5462.5 |
-24.0 |
0 |
17 |
+0 |
|
|
Sep21 |
210105 |
5444.0 |
5444.0 |
5444.0 |
5444.0 |
-24.0 |
|
|
|
|
|
Dec21 |
210105 |
5420.0 |
5420.0 |
5420.0 |
5420.0 |
-24.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
17,329 |
290,826 |
-2,009 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Jan21 |
210105 |
27498 |
27703 |
27108 |
27564 |
+76 |
73,156 |
117,143 |
-375 |
|
|
Feb21 |
210105 |
27540 |
27688 |
27126 |
27560 |
+86 |
946 |
530 |
+530 |
|
|
Mar21 |
210105 |
27475 |
27638 |
27076 |
27508 |
+79 |
569 |
8,461 |
+48 |
|
| Total Volume and Open Interest |
74,771 |
129,721 |
-17,410 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
13688.0 |
13758.0 |
13552.0 |
13620.0 |
-102.0 |
25,782 |
61,467 |
-4,200 |
|
|
Jun21 |
210105 |
13746.0 |
13746.0 |
13600.0 |
13625.0 |
-102.0 |
22 |
160 |
-6 |
|
|
Sep21 |
210105 |
13610.0 |
13610.0 |
13610.0 |
13610.0 |
-102.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
25,804 |
61,629 |
-4,206 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210105 |
13666.0 |
13758.0 |
13553.0 |
13620.0 |
-102.0 |
23,770 |
13,080 |
-1,232 |
|
|
Jun21 |
210105 |
13756.0 |
13756.0 |
13610.0 |
13625.0 |
-102.0 |
12 |
94 |
+0 |
|
|
Sep21 |
210105 |
13706.0 |
13711.0 |
13597.0 |
13610.0 |
-102.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
23,782 |
13,175 |
-1,232 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
3538 |
3561 |
3509 |
3527 |
-24 |
526,940 |
2,940,908 |
+16,104 |
|
|
Jun21 |
210105 |
3470 |
3502 |
3460 |
3476 |
-24 |
2,132 |
56,512 |
-1,950 |
|
|
Sep21 |
210105 |
3463 |
3463 |
3463 |
3463 |
-24 |
75 |
385 |
+73 |
|
| Total Volume and Open Interest |
529,147 |
3,043,537 |
+14,227 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210105 |
10630 |
10688 |
10565 |
10570 |
-42 |
35,523 |
150,490 |
+2,677 |
|
|
Jun21 |
210105 |
10500 |
10500 |
10410 |
10410 |
-42 |
11 |
4,001 |
+5 |
|
|
Sep21 |
210105 |
10470 |
10470 |
10383 |
10383 |
-41 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
35,534 |
154,496 |
+2,682 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210105 |
6516.00 |
6600.50 |
6467.00 |
6550.50 |
+21.00 |
47,734 |
722,750 |
-4,871 |
|
|
Jun21 |
210105 |
6498.50 |
6498.50 |
6498.50 |
6498.50 |
+20.50 |
0 |
98 |
+0 |
|
|
Sep21 |
210105 |
6445.50 |
6445.50 |
6445.50 |
6445.50 |
+21.50 |
2 |
7 |
+2 |
|
| Total Volume and Open Interest |
47,736 |
722,855 |
-4,869 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210105 |
6619.0 |
6650.0 |
6561.0 |
6599.0 |
-14.0 |
29,685 |
262,424 |
+2,718 |
|
|
Jun21 |
210105 |
6583.0 |
6583.0 |
6583.0 |
6583.0 |
-14.0 |
6 |
442 |
+0 |
|
|
Sep21 |
210105 |
6512.0 |
6512.0 |
6512.0 |
6512.0 |
-14.0 |
|
|
|
|
| Total Volume and Open Interest |
29,694 |
263,522 |
+2,717 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210105 |
22130.00 |
22250.00 |
21990.00 |
22074.00 |
-135.00 |
10,571 |
62,878 |
+328 |
|
|
Jun21 |
210105 |
21890.00 |
21945.00 |
21800.00 |
21822.00 |
-137.00 |
0 |
49 |
-1 |
|
|
Sep21 |
210105 |
21695.00 |
21695.00 |
21695.00 |
21695.00 |
-139.00 |
|
|
|
|
| Total Volume and Open Interest |
10,571 |
62,927 |
+327 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210105 |
397.00 |
406.30 |
396.30 |
405.55 |
+4.95 |
360,823 |
229,859 |
-401 |
|
|
Jun21 |
210105 |
396.40 |
405.80 |
396.05 |
405.55 |
+6.15 |
228 |
14,064 |
+676 |
|
|
Sep21 |
210105 |
397.35 |
399.10 |
397.35 |
399.10 |
+4.40 |
2 |
409 |
+1 |
|
| Total Volume and Open Interest |
361,059 |
274,470 |
+838 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Jan21 |
210105 |
412.00 |
421.80 |
412.00 |
421.75 |
+14.60 |
39 |
5,732 |
+13 |
|
|
Feb21 |
210105 |
423.10 |
423.10 |
423.10 |
423.10 |
+13.90 |
0 |
1 |
+0 |
|
|
Mar21 |
210105 |
424.00 |
424.00 |
424.00 |
424.00 |
+15.70 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
39 |
5,734 |
+13 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
