|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 06, 2021 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan21 |
210106 |
1359.75 |
1376.25 |
1359.75 |
1365.25 |
+15.25 |
2,421 |
3,071 |
-1,127 |
Hover/Click |
Mar21 |
210106 |
1359.75 |
1378.25 |
1354.50 |
1361.50 |
+14.50 |
200,649 |
412,568 |
+2,148 |
Hover/Click |
May21 |
210106 |
1357.75 |
1376.50 |
1353.25 |
1360.25 |
+14.00 |
71,552 |
150,367 |
+7,449 |
Hover/Click |
Jul21 |
210106 |
1344.75 |
1363.75 |
1341.25 |
1347.00 |
+11.50 |
50,085 |
140,010 |
+2,618 |
Hover/Click |
Aug21 |
210106 |
1303.50 |
1320.25 |
1296.75 |
1304.50 |
+10.00 |
1,839 |
12,084 |
+315 |
Hover/Click |
Sep21 |
210106 |
1206.00 |
1221.50 |
1203.00 |
1210.75 |
+12.50 |
1,623 |
7,523 |
+5 |
Hover/Click |
Nov21 |
210106 |
1145.00 |
1163.25 |
1142.50 |
1153.25 |
+12.00 |
48,173 |
130,040 |
+14,103 |
Hover/Click |
Jan22 |
210106 |
1141.25 |
1159.00 |
1139.50 |
1150.25 |
+12.50 |
3,432 |
14,907 |
+209 |
Hover/Click |
Mar22 |
210106 |
1122.25 |
1134.25 |
1116.75 |
1127.25 |
+12.00 |
3,153 |
30,924 |
+139 |
Hover/Click |
May22 |
210106 |
1122.50 |
1126.00 |
1115.00 |
1120.25 |
+12.50 |
781 |
5,925 |
+214 |
Hover/Click |
Jul22 |
210106 |
1118.50 |
1124.50 |
1114.00 |
1118.50 |
+12.50 |
643 |
2,846 |
+40 |
Hover/Click |
Aug22 |
210106 |
1108.25 |
1108.25 |
1108.25 |
1108.25 |
+11.75 |
17 |
78 |
+3 |
Hover/Click |
Sep22 |
210106 |
1077.00 |
1079.00 |
1077.00 |
1079.00 |
+11.50 |
6 |
146 |
+0 |
Hover/Click |
Nov22 |
210106 |
1047.00 |
1061.25 |
1045.00 |
1055.00 |
+11.50 |
401 |
4,836 |
+66 |
Hover/Click |
Total Volume and Open Interest |
384,791 |
915,420 |
+26,192 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jan21 |
210106 |
440.30 |
447.00 |
438.70 |
443.30 |
+7.90 |
1,251 |
3,185 |
-609 |
Hover/Click |
Mar21 |
210106 |
434.60 |
444.10 |
434.30 |
438.30 |
+6.50 |
67,892 |
183,131 |
-2,188 |
Hover/Click |
May21 |
210106 |
430.90 |
439.60 |
430.20 |
434.30 |
+5.80 |
30,181 |
91,011 |
+647 |
Hover/Click |
Jul21 |
210106 |
428.80 |
435.40 |
425.70 |
429.80 |
+4.80 |
18,432 |
53,403 |
+414 |
Hover/Click |
Aug21 |
210106 |
414.30 |
421.50 |
412.40 |
416.70 |
+4.50 |
1,980 |
9,108 |
+54 |
Hover/Click |
Sep21 |
210106 |
393.30 |
399.40 |
392.10 |
396.50 |
+4.90 |
999 |
10,367 |
-67 |
Hover/Click |
Oct21 |
210106 |
372.10 |
378.90 |
372.00 |
376.20 |
+4.60 |
1,062 |
12,999 |
+155 |
Hover/Click |
Dec21 |
210106 |
370.30 |
377.40 |
370.30 |
374.50 |
+4.50 |
6,834 |
40,983 |
+2,593 |
Hover/Click |
Jan22 |
210106 |
373.90 |
374.20 |
369.60 |
371.60 |
+4.40 |
451 |
3,654 |
+17 |
Hover/Click |
Mar22 |
210106 |
364.80 |
365.80 |
359.60 |
364.00 |
+4.70 |
487 |
2,907 |
+114 |
Hover/Click |
Total Volume and Open Interest |
129,991 |
416,547 |
+1,271 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jan21 |
210106 |
44.87 |
45.27 |
44.38 |
44.39 |
+0.03 |
954 |
1,658 |
-632 |
Hover/Click |
Mar21 |
210106 |
43.84 |
44.69 |
43.65 |
43.84 |
+0.24 |
111,890 |
210,327 |
-1,811 |
Hover/Click |
May21 |
210106 |
43.04 |
43.86 |
42.92 |
43.18 |
+0.30 |
32,524 |
96,522 |
+657 |
Hover/Click |
Jul21 |
210106 |
42.66 |
43.31 |
42.44 |
42.72 |
+0.25 |
23,461 |
60,759 |
-117 |
Hover/Click |
Aug21 |
210106 |
41.86 |
42.50 |
41.68 |
41.96 |
+0.22 |
6,585 |
13,977 |
+15 |
Hover/Click |
Sep21 |
210106 |
41.01 |
41.61 |
40.89 |
41.14 |
+0.21 |
3,550 |
10,391 |
-459 |
Hover/Click |
Oct21 |
210106 |
40.19 |
40.80 |
40.08 |
40.31 |
+0.17 |
2,281 |
13,426 |
+125 |
Hover/Click |
Dec21 |
210106 |
39.89 |
40.52 |
39.81 |
40.01 |
+0.16 |
5,709 |
46,044 |
-375 |
Hover/Click |
Jan22 |
210106 |
40.04 |
40.12 |
39.61 |
39.65 |
+0.18 |
1,274 |
3,751 |
+158 |
Hover/Click |
Mar22 |
210106 |
39.51 |
39.64 |
39.16 |
39.20 |
+0.27 |
605 |
3,635 |
+183 |
Hover/Click |
Total Volume and Open Interest |
189,058 |
466,964 |
-2,250 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan21 |
210106 |
644.5 |
644.5 |
644.5 |
644.5 |
+6.1 |
0 |
14 |
-714 |
Hover/Click |
Mar21 |
210106 |
648.0 |
653.6 |
646.1 |
652.0 |
+6.1 |
14,743 |
89,303 |
+102 |
Hover/Click |
May21 |
210106 |
637.8 |
644.7 |
637.4 |
642.5 |
+5.2 |
7,121 |
28,808 |
+680 |
Hover/Click |
Jul21 |
210106 |
626.6 |
632.5 |
626.0 |
630.4 |
+3.9 |
4,963 |
35,076 |
+1,602 |
Hover/Click |
Nov21 |
210106 |
544.7 |
549.7 |
543.1 |
546.4 |
+1.4 |
3,321 |
49,090 |
+511 |
Hover/Click |
Total Volume and Open Interest |
30,177 |
203,803 |
+2,165 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
492.50 |
502.75 |
491.50 |
495.00 |
+3.25 |
265,157 |
831,459 |
-3,754 |
Hover/Click |
May21 |
210106 |
493.00 |
502.50 |
492.00 |
496.00 |
+3.50 |
86,562 |
281,289 |
+8,592 |
Hover/Click |
Jul21 |
210106 |
490.50 |
499.50 |
490.50 |
494.00 |
+3.50 |
68,340 |
244,020 |
+4,728 |
Hover/Click |
Sep21 |
210106 |
452.00 |
458.25 |
451.25 |
455.50 |
+3.50 |
17,965 |
119,633 |
+1,926 |
Hover/Click |
Dec21 |
210106 |
438.00 |
444.00 |
437.75 |
441.25 |
+2.75 |
42,675 |
228,017 |
+3,838 |
Hover/Click |
Mar22 |
210106 |
443.00 |
449.00 |
443.00 |
447.25 |
+3.50 |
4,857 |
23,907 |
+835 |
Hover/Click |
May22 |
210106 |
445.00 |
450.00 |
445.00 |
448.50 |
+3.25 |
805 |
2,906 |
-13 |
Hover/Click |
Jul22 |
210106 |
443.25 |
449.00 |
443.00 |
446.00 |
+2.00 |
1,325 |
17,294 |
+234 |
Hover/Click |
Sep22 |
210106 |
413.50 |
417.00 |
413.50 |
416.25 |
+1.75 |
44 |
2,780 |
-6 |
Hover/Click |
Dec22 |
210106 |
406.00 |
409.75 |
405.50 |
408.75 |
+2.75 |
1,189 |
13,480 |
+102 |
Hover/Click |
Total Volume and Open Interest |
488,935 |
1,766,227 |
+16,490 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
654.00 |
660.25 |
646.00 |
647.50 |
-6.50 |
66,782 |
194,310 |
+604 |
Hover/Click |
May21 |
210106 |
653.50 |
660.00 |
647.00 |
648.00 |
-5.25 |
24,523 |
58,049 |
+103 |
Hover/Click |
Jul21 |
210106 |
640.00 |
645.00 |
634.75 |
639.00 |
-1.25 |
18,994 |
79,587 |
+1,230 |
Hover/Click |
Sep21 |
210106 |
640.75 |
645.50 |
636.00 |
640.50 |
-0.75 |
5,500 |
28,292 |
+407 |
Hover/Click |
Dec21 |
210106 |
647.00 |
652.25 |
642.50 |
647.75 |
-0.50 |
5,475 |
33,924 |
+766 |
Hover/Click |
Mar22 |
210106 |
655.00 |
658.00 |
648.00 |
653.75 |
-0.25 |
574 |
8,022 |
+59 |
Hover/Click |
Total Volume and Open Interest |
122,268 |
405,872 |
+3,266 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar21 |
210106 |
609.25 |
615.00 |
603.00 |
603.50 |
-5.75 |
23,945 |
121,480 |
-466 |
Hover/Click |
May21 |
210106 |
612.00 |
618.25 |
607.00 |
607.50 |
-5.25 |
7,135 |
38,305 |
+149 |
Hover/Click |
Jul21 |
210106 |
614.00 |
619.50 |
609.00 |
609.75 |
-4.50 |
6,307 |
38,599 |
+1,187 |
Hover/Click |
Sep21 |
210106 |
618.00 |
623.50 |
613.50 |
614.50 |
-4.25 |
1,785 |
8,605 |
-46 |
Hover/Click |
Dec21 |
210106 |
626.25 |
630.50 |
621.00 |
622.00 |
-4.25 |
809 |
9,529 |
+213 |
Hover/Click |
Mar22 |
210106 |
629.00 |
633.25 |
624.25 |
625.75 |
-4.00 |
64 |
875 |
+13 |
Hover/Click |
May22 |
210106 |
613.50 |
619.50 |
610.75 |
613.00 |
-2.25 |
50 |
69 |
+8 |
Hover/Click |
Total Volume and Open Interest |
40,124 |
218,019 |
+1,063 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar21 |
210106 |
606.25 |
612.75 |
603.75 |
606.25 |
-1.00 |
6,517 |
40,189 |
-131 |
Hover/Click |
May21 |
210106 |
615.00 |
621.00 |
612.50 |
614.75 |
-0.75 |
3,071 |
12,530 |
+580 |
Hover/Click |
Jul21 |
210106 |
620.25 |
624.25 |
617.25 |
619.50 |
-0.75 |
2,087 |
11,691 |
+419 |
Hover/Click |
Sep21 |
210106 |
622.25 |
628.50 |
621.50 |
623.25 |
-1.00 |
977 |
8,309 |
+155 |
Hover/Click |
Dec21 |
210106 |
628.00 |
633.75 |
627.25 |
629.25 |
-1.25 |
233 |
3,703 |
+32 |
Hover/Click |
Mar22 |
210106 |
630.25 |
631.75 |
630.25 |
631.25 |
-1.25 |
67 |
435 |
+19 |
Hover/Click |
Total Volume and Open Interest |
12,952 |
76,859 |
+1,074 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
362.75 |
363.25 |
357.00 |
359.75 |
-3.50 |
613 |
3,901 |
-85 |
Hover/Click |
May21 |
210106 |
354.00 |
354.00 |
352.25 |
354.00 |
-3.25 |
55 |
547 |
+20 |
Hover/Click |
Jul21 |
210106 |
348.75 |
348.75 |
348.75 |
348.75 |
-4.75 |
6 |
89 |
+2 |
Hover/Click |
Sep21 |
210106 |
320.50 |
320.50 |
320.50 |
320.50 |
+0.50 |
2 |
10 |
+1 |
Hover/Click |
Total Volume and Open Interest |
704 |
4,842 |
-40 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Jan21 |
210106 |
12.42 |
12.42 |
12.42 |
12.42 |
+0.07 |
16 |
17 |
-97 |
Hover/Click |
Mar21 |
210106 |
12.63 |
12.70 |
12.61 |
12.69 |
+0.08 |
632 |
9,346 |
+207 |
Hover/Click |
May21 |
210106 |
12.78 |
12.85 |
12.76 |
12.84 |
+0.06 |
16 |
55 |
+9 |
Hover/Click |
Jul21 |
210106 |
12.90 |
12.90 |
12.90 |
12.90 |
+0.01 |
2 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
668 |
9,456 |
+121 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb21 |
210106 |
114.750 |
115.680 |
114.350 |
115.000 |
-0.050 |
32,253 |
105,760 |
-3,732 |
Hover/Click |
Apr21 |
210106 |
118.930 |
119.600 |
118.480 |
119.285 |
+0.185 |
23,819 |
82,000 |
-100 |
Hover/Click |
Jun21 |
210106 |
114.500 |
115.200 |
114.180 |
114.950 |
+0.270 |
15,603 |
62,297 |
+1,000 |
Hover/Click |
Aug21 |
210106 |
113.885 |
114.635 |
113.730 |
114.535 |
+0.400 |
8,595 |
22,077 |
+1,415 |
Hover/Click |
Oct21 |
210106 |
117.500 |
118.150 |
117.350 |
118.050 |
+0.450 |
2,568 |
12,475 |
+653 |
Hover/Click |
Dec21 |
210106 |
120.080 |
120.550 |
119.930 |
120.500 |
+0.420 |
821 |
4,614 |
+56 |
Hover/Click |
Total Volume and Open Interest |
83,922 |
291,878 |
-716 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Jan21 |
210106 |
136.250 |
136.630 |
135.035 |
135.785 |
-0.900 |
3,069 |
6,348 |
-1,268 |
Hover/Click |
Mar21 |
210106 |
136.880 |
137.500 |
135.700 |
136.580 |
-0.855 |
9,768 |
21,699 |
+426 |
Hover/Click |
Apr21 |
210106 |
138.880 |
139.350 |
137.700 |
138.630 |
-0.750 |
3,819 |
4,245 |
+87 |
Hover/Click |
May21 |
210106 |
140.380 |
140.900 |
139.350 |
140.150 |
-0.700 |
2,634 |
5,881 |
+21 |
Hover/Click |
Aug21 |
210106 |
147.485 |
148.000 |
146.485 |
147.130 |
-0.570 |
998 |
3,968 |
+18 |
Hover/Click |
Sep21 |
210106 |
148.000 |
148.630 |
147.080 |
147.750 |
-0.735 |
196 |
538 |
-12 |
Hover/Click |
Oct21 |
210106 |
148.285 |
148.500 |
147.500 |
148.000 |
-0.450 |
42 |
178 |
+3 |
Hover/Click |
Total Volume and Open Interest |
20,533 |
42,904 |
-727 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb21 |
210106 |
71.080 |
71.750 |
69.530 |
69.780 |
-1.150 |
24,526 |
78,353 |
-1,048 |
Hover/Click |
Apr21 |
210106 |
74.200 |
74.750 |
72.850 |
73.000 |
-1.100 |
17,013 |
47,281 |
+1,519 |
Hover/Click |
May21 |
210106 |
78.750 |
78.930 |
77.500 |
77.600 |
-0.850 |
82 |
1,762 |
+46 |
|
Jun21 |
210106 |
84.450 |
84.700 |
83.480 |
83.630 |
-0.570 |
8,130 |
30,873 |
+952 |
Hover/Click |
Jul21 |
210106 |
84.600 |
84.800 |
83.630 |
83.830 |
-0.600 |
3,213 |
13,230 |
+458 |
Hover/Click |
Aug21 |
210106 |
84.000 |
84.230 |
82.950 |
83.250 |
-0.630 |
2,984 |
15,060 |
+753 |
Hover/Click |
Oct21 |
210106 |
72.350 |
72.400 |
71.200 |
71.630 |
-0.520 |
1,994 |
7,341 |
+805 |
Hover/Click |
Dec21 |
210106 |
66.750 |
66.800 |
65.750 |
66.200 |
-0.380 |
1,803 |
3,153 |
+597 |
Hover/Click |
Total Volume and Open Interest |
60,037 |
198,111 |
+4,235 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Jan21 |
210106 |
16.40 |
16.81 |
16.40 |
16.66 |
+0.49 |
431 |
3,748 |
+67 |
Hover/Click |
Feb21 |
210106 |
18.37 |
19.30 |
18.37 |
19.04 |
+1.17 |
674 |
2,974 |
-27 |
Hover/Click |
Mar21 |
210106 |
18.25 |
19.20 |
18.25 |
18.92 |
+0.89 |
238 |
2,591 |
+7 |
Hover/Click |
Apr21 |
210106 |
18.25 |
18.80 |
18.13 |
18.26 |
+0.28 |
115 |
1,779 |
-2 |
Hover/Click |
May21 |
210106 |
18.04 |
18.60 |
17.84 |
17.86 |
-0.13 |
40 |
1,736 |
+17 |
Hover/Click |
Jun21 |
210106 |
18.00 |
18.35 |
17.68 |
17.73 |
-0.26 |
40 |
1,690 |
-12 |
Hover/Click |
Jul21 |
210106 |
18.00 |
18.10 |
17.55 |
17.72 |
-0.09 |
23 |
671 |
+9 |
Hover/Click |
Aug21 |
210106 |
17.75 |
17.89 |
17.55 |
17.70 |
unch |
9 |
674 |
-5 |
Hover/Click |
Sep21 |
210106 |
17.75 |
17.84 |
17.56 |
17.77 |
-0.05 |
24 |
831 |
+4 |
Hover/Click |
Oct21 |
210106 |
17.50 |
17.75 |
17.50 |
17.59 |
+0.03 |
3 |
601 |
-1 |
Hover/Click |
Nov21 |
210106 |
17.41 |
17.54 |
17.38 |
17.41 |
unch |
26 |
519 |
+20 |
Hover/Click |
Dec21 |
210106 |
17.35 |
17.39 |
17.14 |
17.35 |
unch |
1 |
531 |
+1 |
Hover/Click |
Jan22 |
210106 |
17.20 |
17.20 |
17.10 |
17.19 |
-0.01 |
4 |
31 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,628 |
18,394 |
+82 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar21 |
210106 |
2514 |
2537 |
2471 |
2486 |
-28 |
25,426 |
97,240 |
+341 |
Hover/Click |
May21 |
210106 |
2469 |
2491 |
2430 |
2443 |
-26 |
10,588 |
57,425 |
+1,185 |
Hover/Click |
Jul21 |
210106 |
2460 |
2490 |
2428 |
2442 |
-25 |
8,068 |
25,360 |
+1,292 |
Hover/Click |
Sep21 |
210106 |
2467 |
2478 |
2428 |
2440 |
-27 |
1,332 |
19,077 |
-94 |
Hover/Click |
Dec21 |
210106 |
2487 |
2488 |
2429 |
2440 |
-27 |
396 |
11,954 |
-107 |
Hover/Click |
Mar22 |
210106 |
2442 |
2447 |
2427 |
2434 |
-26 |
137 |
5,346 |
-10 |
Hover/Click |
May22 |
210106 |
2429 |
2429 |
2429 |
2429 |
-26 |
223 |
503 |
+217 |
Hover/Click |
Total Volume and Open Interest |
46,170 |
222,211 |
+2,824 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar21 |
210106 |
125.10 |
125.55 |
120.60 |
120.90 |
-4.20 |
21,809 |
110,768 |
-178 |
Hover/Click |
May21 |
210106 |
127.00 |
127.55 |
122.65 |
122.95 |
-4.15 |
8,840 |
48,434 |
+2,261 |
Hover/Click |
Jul21 |
210106 |
128.90 |
129.30 |
124.50 |
124.75 |
-4.15 |
3,330 |
35,180 |
+148 |
Hover/Click |
Sep21 |
210106 |
130.35 |
130.85 |
126.15 |
126.40 |
-4.00 |
1,645 |
28,822 |
+178 |
Hover/Click |
Dec21 |
210106 |
131.75 |
132.40 |
128.00 |
128.25 |
-3.95 |
387 |
19,213 |
+133 |
Hover/Click |
Mar22 |
210106 |
133.85 |
134.00 |
129.70 |
129.90 |
-3.90 |
178 |
6,676 |
+42 |
Hover/Click |
Total Volume and Open Interest |
36,266 |
261,684 |
+2,564 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jan21 |
210106 |
123.45 |
123.45 |
123.45 |
123.45 |
+0.15 |
2 |
672 |
-2 |
Hover/Click |
Mar21 |
210106 |
124.60 |
125.65 |
123.15 |
125.45 |
+1.35 |
883 |
8,690 |
-16 |
Hover/Click |
May21 |
210106 |
125.00 |
126.00 |
124.85 |
125.95 |
+1.50 |
85 |
830 |
+10 |
Hover/Click |
Jul21 |
210106 |
125.75 |
126.65 |
125.75 |
126.65 |
+1.80 |
46 |
163 |
+21 |
Hover/Click |
Sep21 |
210106 |
127.70 |
127.70 |
127.70 |
127.70 |
+1.80 |
1 |
29 |
-1 |
Hover/Click |
Nov21 |
210106 |
128.25 |
128.25 |
128.25 |
128.25 |
+1.80 |
1 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,018 |
10,392 |
+12 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar21 |
210106 |
16.12 |
16.32 |
16.02 |
16.25 |
+0.13 |
89,030 |
400,734 |
+9,366 |
Hover/Click |
May21 |
210106 |
15.13 |
15.30 |
15.07 |
15.23 |
+0.08 |
54,659 |
215,269 |
+1,319 |
Hover/Click |
Jul21 |
210106 |
14.57 |
14.70 |
14.50 |
14.62 |
+0.05 |
36,167 |
147,548 |
+5,596 |
Hover/Click |
Oct21 |
210106 |
14.36 |
14.48 |
14.32 |
14.44 |
+0.06 |
15,702 |
111,661 |
+294 |
Hover/Click |
Mar22 |
210106 |
14.60 |
14.70 |
14.54 |
14.68 |
+0.08 |
5,883 |
68,582 |
+1,025 |
Hover/Click |
May22 |
210106 |
13.91 |
13.95 |
13.77 |
13.92 |
+0.02 |
2,891 |
44,918 |
-184 |
Hover/Click |
Jul22 |
210106 |
13.45 |
13.54 |
13.33 |
13.53 |
+0.03 |
1,547 |
36,658 |
-55 |
Hover/Click |
Oct22 |
210106 |
13.30 |
13.38 |
13.17 |
13.38 |
+0.04 |
882 |
33,003 |
+151 |
Hover/Click |
Total Volume and Open Interest |
207,666 |
1,083,901 |
+17,703 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar21 |
210106 |
1696 |
1700 |
1667 |
1675 |
-17 |
6,827 |
74,447 |
+713 |
Hover/Click |
May21 |
210106 |
1647 |
1652 |
1625 |
1630 |
-17 |
4,839 |
39,996 |
-142 |
Hover/Click |
Jul21 |
210106 |
1628 |
1633 |
1608 |
1611 |
-16 |
3,266 |
27,715 |
+314 |
Hover/Click |
Sep21 |
210106 |
1618 |
1623 |
1599 |
1603 |
-15 |
991 |
27,524 |
+155 |
Hover/Click |
Dec21 |
210106 |
1617 |
1632 |
1608 |
1612 |
-14 |
408 |
33,984 |
+66 |
Hover/Click |
Mar22 |
210106 |
1614 |
1620 |
1606 |
1610 |
-13 |
126 |
10,525 |
+29 |
Hover/Click |
May22 |
210106 |
1610 |
1622 |
1610 |
1612 |
-13 |
208 |
4,167 |
+200 |
Hover/Click |
Total Volume and Open Interest |
16,667 |
220,837 |
+1,336 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar21 |
210106 |
436.30 |
444.50 |
436.30 |
443.40 |
+6.10 |
8,934 |
37,534 |
+1,951 |
Hover/Click |
May21 |
210106 |
425.60 |
430.60 |
424.40 |
429.40 |
+3.60 |
5,247 |
32,114 |
+1,619 |
Hover/Click |
Aug21 |
210106 |
415.00 |
417.90 |
412.70 |
417.30 |
+2.50 |
1,728 |
15,011 |
+270 |
Hover/Click |
Oct21 |
210106 |
404.00 |
407.70 |
402.50 |
407.30 |
+2.90 |
467 |
4,908 |
+175 |
Hover/Click |
Dec21 |
210106 |
400.60 |
403.30 |
399.70 |
403.30 |
+2.90 |
96 |
3,299 |
+22 |
Hover/Click |
Total Volume and Open Interest |
16,580 |
95,481 |
+4,060 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar21 |
210106 |
80.41 |
80.93 |
79.92 |
80.06 |
-0.29 |
22,289 |
129,469 |
+1,645 |
Hover/Click |
May21 |
210106 |
81.08 |
81.63 |
80.68 |
80.85 |
-0.16 |
10,360 |
45,462 |
+2,084 |
Hover/Click |
Jul21 |
210106 |
81.60 |
82.20 |
81.23 |
81.51 |
-0.02 |
3,452 |
25,519 |
+450 |
Hover/Click |
Oct21 |
210106 |
78.21 |
78.21 |
78.21 |
78.21 |
+0.10 |
2 |
14 |
+1 |
Hover/Click |
Dec21 |
210106 |
76.00 |
76.89 |
75.93 |
76.21 |
+0.10 |
1,881 |
28,308 |
+504 |
Hover/Click |
Mar22 |
210106 |
76.40 |
77.47 |
76.40 |
76.83 |
+0.18 |
217 |
1,668 |
+40 |
Hover/Click |
Total Volume and Open Interest |
38,254 |
233,001 |
+4,766 |
|
Lumber(CME) |
Weekly |
Monthly |
Jan21 |
210106 |
884.6 |
912.2 |
870.0 |
902.0 |
+24.5 |
116 |
378 |
-81 |
|
Mar21 |
210106 |
660.9 |
710.0 |
655.0 |
703.3 |
+34.7 |
399 |
1,749 |
+43 |
|
May21 |
210106 |
603.3 |
638.8 |
595.4 |
625.3 |
+22.0 |
100 |
481 |
+21 |
|
Jul21 |
210106 |
563.5 |
599.9 |
562.5 |
589.7 |
+27.7 |
30 |
276 |
+3 |
|
Sep21 |
210106 |
550.0 |
550.0 |
550.0 |
550.0 |
+12.4 |
0 |
13 |
+0 |
|
Nov21 |
210106 |
550.0 |
550.0 |
550.0 |
550.0 |
+12.4 |
|
|
|
|
Jan22 |
210106 |
550.0 |
550.0 |
550.0 |
550.0 |
+12.4 |
|
|
|
|
Total Volume and Open Interest |
645 |
2,897 |
-14 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Feb21 |
210106 |
49.82 |
50.94 |
49.48 |
50.63 |
+0.70 |
528,525 |
357,839 |
-5,867 |
Hover/Click |
Mar21 |
210106 |
49.93 |
50.98 |
49.53 |
50.69 |
+0.68 |
172,921 |
277,291 |
+7,007 |
Hover/Click |
Apr21 |
210106 |
49.96 |
50.90 |
49.52 |
50.67 |
+0.63 |
76,196 |
134,374 |
+3,162 |
Hover/Click |
May21 |
210106 |
49.90 |
50.76 |
49.47 |
50.57 |
+0.56 |
47,051 |
101,898 |
+728 |
Hover/Click |
Jun21 |
210106 |
49.71 |
50.56 |
49.33 |
50.41 |
+0.49 |
84,302 |
238,053 |
+7,833 |
Hover/Click |
Jul21 |
210106 |
49.59 |
50.32 |
49.12 |
50.19 |
+0.42 |
22,310 |
75,379 |
+503 |
Hover/Click |
Aug21 |
210106 |
49.39 |
50.12 |
48.88 |
49.93 |
+0.36 |
15,702 |
55,988 |
+3,092 |
Hover/Click |
Sep21 |
210106 |
49.13 |
49.85 |
48.71 |
49.65 |
+0.30 |
15,629 |
84,297 |
-42 |
Hover/Click |
Oct21 |
210106 |
49.05 |
49.61 |
48.71 |
49.37 |
+0.25 |
4,027 |
46,347 |
+19 |
Hover/Click |
Nov21 |
210106 |
48.79 |
49.35 |
48.40 |
49.10 |
+0.20 |
3,717 |
52,205 |
+1,066 |
Hover/Click |
Dec21 |
210106 |
48.49 |
49.25 |
47.92 |
48.82 |
+0.13 |
65,937 |
273,955 |
+4,640 |
Hover/Click |
Jan22 |
210106 |
48.49 |
49.00 |
48.03 |
48.55 |
+0.10 |
1,043 |
39,199 |
-171 |
Hover/Click |
Feb22 |
210106 |
48.65 |
48.65 |
48.00 |
48.29 |
+0.06 |
1,221 |
21,177 |
+0 |
Hover/Click |
Mar22 |
210106 |
47.99 |
48.07 |
47.24 |
48.04 |
+0.03 |
685 |
30,077 |
-43 |
Hover/Click |
Apr22 |
210106 |
47.88 |
47.88 |
47.59 |
47.81 |
unch |
83 |
10,600 |
-11 |
Hover/Click |
May22 |
210106 |
47.60 |
47.60 |
47.42 |
47.60 |
-0.04 |
128 |
11,167 |
-10 |
Hover/Click |
Total Volume and Open Interest |
1,065,679 |
2,173,097 |
+22,800 |
|
e-miNY Crude Oil(NYM) |
Feb21 |
210106 |
49.825 |
50.925 |
49.475 |
50.625 |
+0.700 |
21,845 |
1,799 |
+449 |
|
Mar21 |
210106 |
49.850 |
50.950 |
49.550 |
50.700 |
+0.700 |
2,121 |
813 |
+77 |
|
Apr21 |
210106 |
49.900 |
50.850 |
49.575 |
50.675 |
+0.625 |
33 |
177 |
-4 |
|
May21 |
210106 |
49.975 |
50.750 |
49.550 |
50.575 |
+0.575 |
20 |
40 |
-5 |
|
Jun21 |
210106 |
49.900 |
50.525 |
49.350 |
50.400 |
+0.475 |
40 |
168 |
+0 |
|
Jul21 |
210106 |
50.225 |
50.250 |
49.950 |
50.200 |
+0.425 |
10 |
23 |
+2 |
|
Aug21 |
210106 |
49.500 |
49.925 |
49.300 |
49.925 |
+0.350 |
13 |
13 |
+0 |
|
Sep21 |
210106 |
49.650 |
49.650 |
49.200 |
49.650 |
+0.300 |
0 |
11 |
+0 |
|
Oct21 |
210106 |
49.375 |
49.375 |
49.375 |
49.375 |
+0.250 |
5 |
7 |
+1 |
|
Nov21 |
210106 |
49.100 |
49.100 |
49.100 |
49.100 |
+0.200 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
24,143 |
3,277 |
+539 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb21 |
210106 |
151.81 |
154.22 |
150.29 |
152.87 |
+0.98 |
72,555 |
96,022 |
-2,114 |
Hover/Click |
Mar21 |
210106 |
152.06 |
154.37 |
150.41 |
153.02 |
+0.93 |
35,082 |
53,472 |
+546 |
Hover/Click |
Apr21 |
210106 |
151.82 |
154.34 |
150.38 |
152.98 |
+0.89 |
15,261 |
39,336 |
+352 |
Hover/Click |
May21 |
210106 |
152.61 |
154.35 |
150.48 |
153.05 |
+0.89 |
12,101 |
26,367 |
+598 |
Hover/Click |
Jun21 |
210106 |
153.09 |
154.70 |
150.90 |
153.43 |
+0.85 |
11,778 |
39,990 |
+1,390 |
Hover/Click |
Jul21 |
210106 |
153.27 |
155.09 |
151.48 |
154.00 |
+0.76 |
4,223 |
12,263 |
+592 |
Hover/Click |
Aug21 |
210106 |
154.69 |
155.72 |
152.04 |
154.55 |
+0.70 |
1,725 |
7,822 |
+27 |
Hover/Click |
Sep21 |
210106 |
154.54 |
156.29 |
152.91 |
155.19 |
+0.66 |
1,737 |
10,442 |
+249 |
Hover/Click |
Oct21 |
210106 |
155.19 |
156.90 |
153.90 |
155.82 |
+0.63 |
541 |
5,514 |
+113 |
Hover/Click |
Nov21 |
210106 |
155.35 |
157.05 |
154.47 |
156.36 |
+0.60 |
836 |
5,156 |
-38 |
Hover/Click |
Dec21 |
210106 |
155.45 |
157.79 |
154.31 |
156.74 |
+0.56 |
3,638 |
35,151 |
+431 |
Hover/Click |
Jan22 |
210106 |
156.44 |
157.90 |
155.80 |
157.28 |
+0.54 |
208 |
9,292 |
+86 |
Hover/Click |
Feb22 |
210106 |
156.78 |
157.41 |
156.78 |
157.41 |
+0.54 |
149 |
1,698 |
+6 |
Hover/Click |
Mar22 |
210106 |
155.63 |
156.87 |
155.63 |
156.87 |
+0.45 |
35 |
1,914 |
+6 |
Hover/Click |
Total Volume and Open Interest |
160,606 |
364,622 |
+2,392 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb21 |
210106 |
144.39 |
149.31 |
144.01 |
147.50 |
+2.29 |
71,981 |
116,373 |
-3,826 |
Hover/Click |
Mar21 |
210106 |
144.85 |
149.38 |
144.29 |
147.85 |
+2.50 |
52,848 |
83,864 |
+4,525 |
Hover/Click |
Apr21 |
210106 |
155.87 |
160.22 |
155.58 |
158.85 |
+2.31 |
24,238 |
41,571 |
+2,486 |
Hover/Click |
May21 |
210106 |
156.66 |
160.77 |
156.46 |
159.46 |
+2.15 |
10,843 |
25,677 |
-18 |
Hover/Click |
Jun21 |
210106 |
157.35 |
160.30 |
156.62 |
159.10 |
+1.96 |
11,571 |
42,041 |
-91 |
Hover/Click |
Jul21 |
210106 |
156.69 |
158.96 |
156.10 |
158.01 |
+1.80 |
3,794 |
16,372 |
+64 |
Hover/Click |
Aug21 |
210106 |
156.28 |
157.20 |
154.10 |
156.16 |
+1.64 |
1,582 |
8,332 |
-249 |
Hover/Click |
Sep21 |
210106 |
152.50 |
154.14 |
151.03 |
153.43 |
+1.47 |
2,957 |
23,342 |
+729 |
Hover/Click |
Oct21 |
210106 |
143.50 |
143.90 |
141.59 |
143.69 |
+1.35 |
1,530 |
19,183 |
-9 |
Hover/Click |
Nov21 |
210106 |
139.84 |
140.65 |
139.23 |
140.65 |
+1.23 |
1,103 |
6,189 |
-217 |
Hover/Click |
Total Volume and Open Interest |
184,654 |
417,950 |
+3,616 |
|
e-miNY RBOB Gasoline(NYM) |
Feb21 |
210106 |
145.20 |
147.50 |
145.20 |
147.50 |
+2.29 |
0 |
2 |
+0 |
|
Mar21 |
210106 |
147.85 |
147.85 |
147.85 |
147.85 |
+2.50 |
|
|
|
|
Apr21 |
210106 |
158.85 |
158.85 |
158.85 |
158.85 |
+2.31 |
|
|
|
|
May21 |
210106 |
159.46 |
159.46 |
159.46 |
159.46 |
+2.15 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb21 |
210106 |
2.688 |
2.770 |
2.606 |
2.716 |
+0.014 |
128,377 |
194,086 |
+131 |
Hover/Click |
Mar21 |
210106 |
2.658 |
2.732 |
2.584 |
2.684 |
+0.011 |
69,268 |
252,737 |
+2,691 |
Hover/Click |
Apr21 |
210106 |
2.675 |
2.736 |
2.610 |
2.690 |
+0.002 |
46,850 |
110,831 |
-630 |
Hover/Click |
May21 |
210106 |
2.685 |
2.753 |
2.633 |
2.711 |
+0.004 |
28,026 |
65,939 |
+1,602 |
Hover/Click |
Jun21 |
210106 |
2.736 |
2.804 |
2.690 |
2.764 |
+0.004 |
14,062 |
37,832 |
+15 |
Hover/Click |
Jul21 |
210106 |
2.801 |
2.868 |
2.757 |
2.830 |
+0.002 |
17,371 |
35,981 |
+2,066 |
Hover/Click |
Aug21 |
210106 |
2.822 |
2.887 |
2.779 |
2.851 |
+0.001 |
6,411 |
29,249 |
-74 |
Hover/Click |
Sep21 |
210106 |
2.811 |
2.873 |
2.769 |
2.840 |
-0.001 |
7,712 |
47,939 |
+1,031 |
Hover/Click |
Oct21 |
210106 |
2.837 |
2.898 |
2.796 |
2.863 |
-0.002 |
18,856 |
112,426 |
+387 |
Hover/Click |
Nov21 |
210106 |
2.881 |
2.948 |
2.850 |
2.920 |
+0.001 |
3,529 |
39,750 |
+51 |
Hover/Click |
Dec21 |
210106 |
3.020 |
3.070 |
2.974 |
3.042 |
+0.005 |
7,991 |
42,634 |
-380 |
Hover/Click |
Jan22 |
210106 |
3.109 |
3.158 |
3.066 |
3.132 |
+0.004 |
5,067 |
45,361 |
+101 |
Hover/Click |
Feb22 |
210106 |
3.042 |
3.087 |
3.029 |
3.066 |
+0.007 |
1,402 |
24,347 |
-146 |
Hover/Click |
Mar22 |
210106 |
2.878 |
2.914 |
2.853 |
2.901 |
+0.009 |
3,077 |
26,664 |
+15 |
Hover/Click |
Apr22 |
210106 |
2.478 |
2.517 |
2.478 |
2.510 |
+0.009 |
3,207 |
24,030 |
-287 |
Hover/Click |
May22 |
210106 |
2.431 |
2.464 |
2.430 |
2.454 |
+0.007 |
1,321 |
12,887 |
-342 |
Hover/Click |
Total Volume and Open Interest |
364,735 |
1,172,115 |
+6,162 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar21 |
210106 |
53.52 |
54.73 |
53.02 |
54.30 |
+0.70 |
382,895 |
586,077 |
-11,569 |
Hover/Click |
Apr21 |
210106 |
53.49 |
54.56 |
52.90 |
54.18 |
+0.64 |
147,272 |
274,352 |
+6,860 |
Hover/Click |
May21 |
210106 |
53.37 |
54.34 |
52.76 |
54.00 |
+0.57 |
85,539 |
167,463 |
+9,243 |
Hover/Click |
Jun21 |
210106 |
53.18 |
54.06 |
52.55 |
53.75 |
+0.51 |
112,531 |
247,990 |
+11,272 |
Hover/Click |
Jul21 |
210106 |
52.96 |
53.73 |
52.30 |
53.45 |
+0.45 |
39,161 |
115,646 |
+4,251 |
Hover/Click |
Aug21 |
210106 |
52.82 |
53.46 |
52.03 |
53.16 |
+0.39 |
28,243 |
67,187 |
-2,792 |
Hover/Click |
Sep21 |
210106 |
52.59 |
53.20 |
51.76 |
52.86 |
+0.32 |
22,621 |
73,385 |
+564 |
Hover/Click |
Oct21 |
210106 |
52.35 |
52.93 |
51.52 |
52.56 |
+0.25 |
5,340 |
41,259 |
+116 |
Hover/Click |
Nov21 |
210106 |
52.13 |
52.70 |
51.26 |
52.28 |
+0.19 |
3,375 |
36,977 |
+241 |
Hover/Click |
Dec21 |
210106 |
51.72 |
52.48 |
51.00 |
52.02 |
+0.15 |
63,344 |
261,166 |
-514 |
Hover/Click |
Jan22 |
210106 |
51.80 |
51.80 |
51.77 |
51.77 |
+0.10 |
2,581 |
44,634 |
-101 |
Hover/Click |
Feb22 |
210106 |
51.89 |
51.89 |
51.55 |
51.55 |
+0.06 |
2,608 |
34,322 |
-1,002 |
Hover/Click |
Mar22 |
210106 |
51.38 |
51.38 |
51.38 |
51.38 |
+0.03 |
2,892 |
48,022 |
+437 |
Hover/Click |
Apr22 |
210106 |
51.20 |
51.20 |
51.20 |
51.20 |
-0.01 |
637 |
15,574 |
-294 |
Hover/Click |
Total Volume and Open Interest |
936,796 |
2,477,548 |
+21,757 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jan21 |
210106 |
434.25 |
439.50 |
425.75 |
434.75 |
+3.00 |
51,788 |
85,588 |
-9,306 |
Hover/Click |
Feb21 |
210106 |
435.25 |
442.75 |
429.00 |
438.00 |
+3.50 |
115,914 |
136,611 |
+2,944 |
Hover/Click |
Mar21 |
210106 |
438.50 |
444.75 |
431.50 |
440.50 |
+3.75 |
80,741 |
121,009 |
+6,349 |
Hover/Click |
Apr21 |
210106 |
440.50 |
445.75 |
432.75 |
442.00 |
+4.00 |
34,064 |
51,271 |
+3,517 |
Hover/Click |
May21 |
210106 |
441.25 |
446.50 |
433.75 |
443.00 |
+4.00 |
17,685 |
46,697 |
+3,892 |
Hover/Click |
Jun21 |
210106 |
441.25 |
447.25 |
435.50 |
444.00 |
+3.75 |
32,576 |
80,376 |
+4,587 |
Hover/Click |
Jul21 |
210106 |
443.50 |
448.25 |
437.50 |
445.25 |
+3.50 |
4,828 |
30,431 |
+230 |
Hover/Click |
Aug21 |
210106 |
446.00 |
449.50 |
439.00 |
446.75 |
+3.50 |
2,178 |
23,012 |
+196 |
Hover/Click |
Sep21 |
210106 |
445.50 |
450.50 |
440.25 |
448.00 |
+3.50 |
2,554 |
28,367 |
+238 |
Hover/Click |
Oct21 |
210106 |
447.00 |
451.75 |
441.75 |
449.25 |
+3.00 |
3,714 |
38,082 |
+1,623 |
Hover/Click |
Total Volume and Open Interest |
374,299 |
931,198 |
+15,875 |
|
Ethanol(CBOT) |
Feb21 |
210106 |
1.495 |
1.495 |
1.495 |
1.495 |
unch |
0 |
9 |
+0 |
|
Mar21 |
210106 |
1.508 |
1.508 |
1.508 |
1.508 |
unch |
1 |
2 |
+1 |
|
Apr21 |
210106 |
1.566 |
1.566 |
1.566 |
1.566 |
unch |
1 |
45 |
+1 |
|
May21 |
210106 |
1.561 |
1.561 |
1.561 |
1.561 |
unch |
0 |
37 |
+0 |
|
Jun21 |
210106 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
Jul21 |
210106 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
Aug21 |
210106 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
0 |
5 |
+0 |
|
Sep21 |
210106 |
1.556 |
1.556 |
1.556 |
1.556 |
unch |
|
|
|
|
Total Volume and Open Interest |
2 |
128 |
+2 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Feb21 |
210106 |
49.92 |
50.94 |
49.51 |
50.63 |
+0.70 |
28,517 |
39,520 |
+687 |
Hover/Click |
Mar21 |
210106 |
50.03 |
50.97 |
49.55 |
50.69 |
+0.68 |
45,897 |
63,132 |
+3,805 |
Hover/Click |
Apr21 |
210106 |
50.07 |
50.91 |
49.60 |
50.67 |
+0.63 |
31,053 |
20,718 |
-171 |
Hover/Click |
May21 |
210106 |
50.01 |
50.77 |
49.56 |
50.57 |
+0.56 |
23,159 |
15,949 |
+1,834 |
Hover/Click |
Jun21 |
210106 |
50.10 |
50.57 |
49.44 |
50.41 |
+0.49 |
24,608 |
58,329 |
+2,079 |
Hover/Click |
Jul21 |
210106 |
49.94 |
50.30 |
49.28 |
50.19 |
+0.42 |
7,326 |
12,346 |
+1,057 |
Hover/Click |
Aug21 |
210106 |
49.52 |
50.04 |
49.25 |
49.93 |
+0.36 |
3,343 |
9,569 |
+633 |
Hover/Click |
Sep21 |
210106 |
49.54 |
49.74 |
48.78 |
49.65 |
+0.30 |
4,101 |
13,304 |
+1,316 |
Hover/Click |
Oct21 |
210106 |
49.23 |
49.51 |
49.21 |
49.37 |
+0.25 |
1,803 |
8,414 |
+21 |
Hover/Click |
Nov21 |
210106 |
49.10 |
49.10 |
49.10 |
49.10 |
+0.20 |
2,044 |
8,103 |
+109 |
Hover/Click |
Dec21 |
210106 |
48.80 |
49.14 |
48.05 |
48.82 |
+0.13 |
14,175 |
80,503 |
-1,355 |
Hover/Click |
Jan22 |
210106 |
48.58 |
48.98 |
48.44 |
48.55 |
+0.10 |
237 |
5,147 |
-1 |
Hover/Click |
Feb22 |
210106 |
48.29 |
48.29 |
48.29 |
48.29 |
+0.06 |
294 |
2,407 |
-80 |
Hover/Click |
Mar22 |
210106 |
48.04 |
48.04 |
48.04 |
48.04 |
+0.03 |
253 |
9,000 |
+41 |
Hover/Click |
Apr22 |
210106 |
47.81 |
47.81 |
47.81 |
47.81 |
unch |
6 |
3,669 |
+0 |
Hover/Click |
May22 |
210106 |
47.60 |
47.60 |
47.60 |
47.60 |
-0.04 |
54 |
3,368 |
-42 |
Hover/Click |
Total Volume and Open Interest |
193,663 |
480,715 |
+9,608 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar21 |
210106 |
89.390 |
89.795 |
89.165 |
89.503 |
+0.092 |
28,260 |
36,593 |
+1,665 |
Hover/Click |
Jun21 |
210106 |
89.360 |
89.750 |
89.155 |
89.482 |
+0.092 |
130 |
566 |
+35 |
Hover/Click |
Sep21 |
210106 |
89.130 |
89.505 |
89.130 |
89.467 |
+0.092 |
0 |
41 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,393 |
37,203 |
+1,701 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
77.60 |
78.25 |
77.38 |
77.95 |
+0.18 |
122,748 |
142,656 |
+4,567 |
Hover/Click |
Jun21 |
210106 |
77.64 |
78.29 |
77.44 |
78.00 |
+0.19 |
381 |
173 |
+13 |
Hover/Click |
Sep21 |
210106 |
78.00 |
78.26 |
77.55 |
78.04 |
+0.19 |
0 |
270 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,246 |
144,266 |
+4,594 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
136.31 |
136.77 |
135.38 |
136.06 |
-0.27 |
112,268 |
141,328 |
+2,138 |
Hover/Click |
Jun21 |
210106 |
136.39 |
136.83 |
135.43 |
136.13 |
-0.26 |
102 |
544 |
-12 |
Hover/Click |
Sep21 |
210106 |
136.21 |
136.75 |
135.67 |
136.21 |
-0.26 |
0 |
241 |
+0 |
Hover/Click |
Total Volume and Open Interest |
112,951 |
143,832 |
+1,991 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
78.93 |
79.19 |
78.61 |
78.79 |
-0.18 |
70,919 |
148,799 |
+2,285 |
Hover/Click |
Jun21 |
210106 |
78.88 |
79.20 |
78.62 |
78.80 |
-0.18 |
158 |
2,821 |
+5 |
Hover/Click |
Sep21 |
210106 |
78.65 |
79.19 |
78.65 |
78.81 |
-0.17 |
14 |
681 |
+9 |
Hover/Click |
Dec21 |
210106 |
78.87 |
79.19 |
78.65 |
78.81 |
-0.18 |
18 |
524 |
+7 |
Hover/Click |
Total Volume and Open Interest |
71,217 |
155,177 |
+2,264 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
97.45 |
97.55 |
96.74 |
97.04 |
-0.46 |
92,839 |
203,320 |
-659 |
Hover/Click |
Jun21 |
210106 |
97.28 |
97.64 |
96.85 |
97.14 |
-0.46 |
25 |
186 |
+7 |
Hover/Click |
Sep21 |
210106 |
97.25 |
97.25 |
96.99 |
97.25 |
-0.45 |
0 |
130 |
+0 |
Hover/Click |
Total Volume and Open Interest |
93,033 |
205,407 |
-664 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
114.07 |
114.41 |
113.58 |
113.90 |
-0.24 |
23,569 |
48,704 |
+476 |
Hover/Click |
Jun21 |
210106 |
114.44 |
114.69 |
113.89 |
114.20 |
-0.24 |
6 |
82 |
+2 |
Hover/Click |
Sep21 |
210106 |
114.50 |
114.85 |
114.29 |
114.50 |
-0.24 |
0 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,575 |
48,873 |
+478 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
123.16 |
123.68 |
122.84 |
123.27 |
+0.05 |
182,283 |
664,378 |
+2,142 |
Hover/Click |
Jun21 |
210106 |
123.38 |
123.92 |
123.09 |
123.52 |
+0.06 |
413 |
1,477 |
-38 |
Hover/Click |
Sep21 |
210106 |
123.50 |
124.14 |
123.38 |
123.77 |
+0.06 |
17 |
1,241 |
-3 |
Hover/Click |
Total Volume and Open Interest |
183,309 |
672,113 |
+2,110 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jan21 |
210106 |
506.00 |
509.00 |
500.25 |
507.75 |
+4.75 |
5 |
87 |
+0 |
|
Feb21 |
210106 |
505.63 |
507.38 |
498.63 |
506.13 |
+4.75 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
64,397 |
142,570 |
+2,097 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Feb21 |
210106 |
189.25 |
190.90 |
186.40 |
190.15 |
+0.25 |
12,197 |
20,774 |
+186 |
|
Mar21 |
210106 |
188.15 |
190.70 |
186.40 |
190.00 |
+0.25 |
849 |
1,737 |
+306 |
Hover/Click |
Apr21 |
210106 |
189.40 |
190.30 |
186.40 |
189.70 |
+0.35 |
2 |
17 |
+2 |
|
May21 |
210106 |
189.45 |
189.45 |
188.10 |
189.45 |
+0.95 |
|
|
|
|
Total Volume and Open Interest |
13,048 |
22,528 |
+494 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
171~300 |
172~100 |
169~130 |
169~230 |
-2~090 |
404,379 |
1,163,670 |
+2,107 |
Hover/Click |
Jun21 |
210106 |
169~290 |
170~210 |
167~180 |
168~030 |
-2~150 |
2 |
14 |
+0 |
Hover/Click |
Sep21 |
210106 |
168~030 |
168~030 |
168~030 |
168~030 |
-2~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
404,381 |
1,163,684 |
+2,107 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
137~265 |
137~295 |
137~030 |
137~065 |
-0~205 |
1,324,874 |
3,247,023 |
+17,998 |
Hover/Click |
Jun21 |
210106 |
136~255 |
136~300 |
136~035 |
136~080 |
-0~210 |
18 |
142 |
+2 |
Hover/Click |
Sep21 |
210106 |
136~080 |
136~080 |
136~080 |
136~080 |
-0~210 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,324,892 |
3,247,165 |
+18,000 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
126~026 |
126~040 |
125~236 |
125~252 |
-0~092 |
776,875 |
3,230,177 |
-9,581 |
Hover/Click |
Jun21 |
210106 |
125~236 |
125~236 |
125~236 |
125~236 |
-0~092 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210106 |
125~236 |
125~236 |
125~236 |
125~236 |
-0~092 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
776,875 |
3,230,178 |
-9,581 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
110~151 |
110~153 |
110~132 |
110~135 |
-0~015 |
248,999 |
1,905,761 |
+2,293 |
Hover/Click |
Jun21 |
210106 |
110~135 |
110~135 |
110~135 |
110~135 |
-0~015 |
|
|
|
Hover/Click |
Sep21 |
210106 |
110~135 |
110~135 |
110~135 |
110~135 |
-0~015 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
248,999 |
1,905,761 |
+2,293 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
99.830 |
99.835 |
99.815 |
99.815 |
-0.015 |
83,526 |
1,062,483 |
+1,671 |
|
Jun21 |
210106 |
99.835 |
99.840 |
99.820 |
99.820 |
-0.020 |
137,095 |
963,154 |
+20,776 |
|
Sep21 |
210106 |
99.830 |
99.835 |
99.810 |
99.815 |
-0.020 |
61,363 |
794,182 |
-1,033 |
|
Dec21 |
210106 |
99.795 |
99.800 |
99.770 |
99.780 |
-0.015 |
106,742 |
730,507 |
+15,520 |
|
Mar22 |
210106 |
99.820 |
99.825 |
99.790 |
99.800 |
-0.020 |
102,023 |
643,689 |
+1,101 |
|
Jun22 |
210106 |
99.810 |
99.815 |
99.780 |
99.790 |
-0.020 |
96,655 |
657,243 |
+18,507 |
|
Sep22 |
210106 |
99.800 |
99.800 |
99.760 |
99.775 |
-0.020 |
100,012 |
491,882 |
+16,506 |
|
Dec22 |
210106 |
99.740 |
99.745 |
99.700 |
99.715 |
-0.025 |
72,237 |
400,441 |
-1,265 |
|
Mar23 |
210106 |
99.740 |
99.745 |
99.690 |
99.700 |
-0.035 |
83,533 |
695,361 |
+10,722 |
|
Jun23 |
210106 |
99.695 |
99.700 |
99.635 |
99.640 |
-0.045 |
99,684 |
391,890 |
+5,176 |
|
Sep23 |
210106 |
99.555 |
99.560 |
99.490 |
99.500 |
-0.050 |
90,637 |
437,659 |
+6,068 |
|
Dec23 |
210106 |
99.500 |
99.505 |
99.425 |
99.435 |
-0.060 |
79,094 |
343,069 |
-519 |
|
Mar24 |
210106 |
99.445 |
99.445 |
99.360 |
99.370 |
-0.060 |
37,542 |
286,326 |
+2,611 |
|
Jun24 |
210106 |
99.375 |
99.380 |
99.285 |
99.295 |
-0.065 |
31,245 |
206,290 |
+1,010 |
|
Sep24 |
210106 |
99.300 |
99.305 |
99.205 |
99.220 |
-0.070 |
46,416 |
187,094 |
+3,319 |
|
Dec24 |
210106 |
99.225 |
99.230 |
99.125 |
99.135 |
-0.080 |
35,044 |
200,254 |
+934 |
|
Mar25 |
210106 |
99.150 |
99.165 |
99.050 |
99.065 |
-0.080 |
19,798 |
146,029 |
-1,417 |
|
Jun25 |
210106 |
99.080 |
99.090 |
98.970 |
98.985 |
-0.085 |
20,405 |
115,860 |
-543 |
|
Total Volume and Open Interest |
1,373,448 |
9,253,498 |
+107,511 |
|
Ultra T-Bond(CBOT) |
Mar21 |
210106 |
210~30 |
211~23 |
205~27 |
206~14 |
-4~21 |
149,854 |
1,041,474 |
-2,651 |
|
Jun21 |
210106 |
204~30 |
209~24 |
204~16 |
204~30 |
-4~21 |
|
|
|
|
Sep21 |
210106 |
204~30 |
204~30 |
204~30 |
204~30 |
-4~21 |
|
|
|
|
Total Volume and Open Interest |
149,854 |
1,041,474 |
-2,651 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar21 |
210106 |
155~230 |
155~290 |
154~100 |
154~160 |
-1~080 |
226,697 |
1,001,432 |
-2,562 |
|
Jun21 |
210106 |
153~110 |
153~110 |
153~110 |
153~110 |
-1~080 |
|
|
|
|
Sep21 |
210106 |
153~110 |
153~110 |
153~110 |
153~110 |
-1~080 |
|
|
|
|
Total Volume and Open Interest |
226,697 |
1,001,432 |
-2,562 |
|
30 Day Federal Funds(CBOT) |
Jan21 |
210106 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
8,672 |
161,820 |
+3,060 |
|
Feb21 |
210106 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
6,841 |
148,528 |
-2,983 |
|
Mar21 |
210106 |
99.925 |
99.930 |
99.920 |
99.920 |
-0.005 |
1,460 |
84,279 |
+482 |
|
Apr21 |
210106 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
5,609 |
101,281 |
-1,503 |
|
May21 |
210106 |
99.930 |
99.935 |
99.925 |
99.925 |
-0.005 |
5,337 |
77,886 |
-1,990 |
|
Jun21 |
210106 |
99.930 |
99.930 |
99.925 |
99.925 |
-0.005 |
5,165 |
58,464 |
-2,458 |
|
Total Volume and Open Interest |
66,483 |
998,520 |
-379 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar21 |
210106 |
152.04 |
152.13 |
151.89 |
151.93 |
-0.10 |
1,189 |
13,941 |
+155 |
Hover/Click |
Jun21 |
210106 |
151.93 |
151.93 |
151.93 |
151.93 |
-0.10 |
|
|
|
Hover/Click |
Sep21 |
210106 |
151.93 |
151.93 |
151.93 |
151.93 |
-0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,189 |
13,941 |
+155 |
|
Euro-Buxl(EUREX) |
Mar21 |
210106 |
225.58 |
225.60 |
222.94 |
223.96 |
-1.82 |
83,572 |
248,272 |
+12,581 |
|
Jun21 |
210106 |
222.32 |
222.32 |
222.32 |
222.32 |
-1.82 |
920 |
2,611 |
+920 |
|
Sep21 |
210106 |
220.92 |
220.92 |
220.92 |
220.92 |
-1.82 |
|
|
|
|
Total Volume and Open Interest |
84,492 |
250,883 |
+13,501 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar21 |
210106 |
177.85 |
177.85 |
177.02 |
177.37 |
-0.53 |
695,838 |
1,359,645 |
+140,596 |
Hover/Click |
Jun21 |
210106 |
174.75 |
174.75 |
174.17 |
174.48 |
-0.53 |
35 |
109 |
+17 |
Hover/Click |
Sep21 |
210106 |
176.86 |
176.86 |
176.86 |
176.86 |
-0.53 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
695,873 |
1,359,754 |
+140,613 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar21 |
210106 |
135.26 |
135.26 |
135.04 |
135.14 |
-0.15 |
350,133 |
1,067,942 |
+56,434 |
Hover/Click |
Jun21 |
210106 |
135.66 |
135.66 |
135.66 |
135.66 |
-0.15 |
0 |
1 |
+0 |
Hover/Click |
Sep21 |
210106 |
138.39 |
138.39 |
138.39 |
138.39 |
-0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
350,133 |
1,067,943 |
+56,434 |
|
Euro-Schatz(EUREX) |
Mar21 |
210106 |
112.31 |
112.31 |
112.26 |
112.29 |
-0.03 |
467,245 |
1,426,364 |
+130,980 |
|
Jun21 |
210106 |
112.26 |
112.26 |
112.18 |
112.18 |
-0.03 |
1 |
1 |
+0 |
|
Sep21 |
210106 |
112.86 |
112.86 |
112.86 |
112.86 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
467,246 |
1,426,365 |
+130,980 |
|
3-Mth Euribor(EUREX) |
Mar21 |
210106 |
100.555 |
100.555 |
100.555 |
100.555 |
unch |
0 |
1,147 |
+0 |
|
Jun21 |
210106 |
100.560 |
100.560 |
100.560 |
100.560 |
-0.005 |
0 |
518 |
+0 |
|
Sep21 |
210106 |
100.560 |
100.560 |
100.560 |
100.560 |
-0.010 |
0 |
941 |
+0 |
|
Total Volume and Open Interest |
0 |
3,733 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar21 |
210106 |
134~27 |
135~05 |
134~22 |
134~31 |
-0~12 |
233,788 |
464,316 |
-3,139 |
Hover/Click |
Jun21 |
210106 |
133~28 |
133~31 |
133~28 |
133~31 |
-0~12 |
8 |
62 |
+1 |
Hover/Click |
Total Volume and Open Interest |
233,796 |
464,378 |
-3,138 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar21 |
210106 |
100.01 |
100.03 |
100.00 |
100.01 |
-0.00 |
113,284 |
613,483 |
-1,273 |
|
Jun21 |
210106 |
100.04 |
100.07 |
100.04 |
100.05 |
unch |
106,637 |
709,262 |
-21,361 |
|
Sep21 |
210106 |
100.07 |
100.10 |
100.06 |
100.08 |
unch |
64,391 |
577,359 |
+13,305 |
|
Dec21 |
210106 |
100.08 |
100.12 |
100.07 |
100.10 |
-0.00 |
58,174 |
502,122 |
+20,437 |
|
Mar22 |
210106 |
100.02 |
100.05 |
100.01 |
100.03 |
-0.01 |
67,651 |
638,132 |
+7,862 |
|
Jun22 |
210106 |
100.01 |
100.04 |
99.99 |
100.01 |
-0.01 |
49,285 |
313,843 |
+1,504 |
|
Total Volume and Open Interest |
722,011 |
4,444,257 |
+42,895 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar21 |
210106 |
100.555 |
100.555 |
100.545 |
100.550 |
-0.005 |
47,257 |
327,155 |
+6,555 |
|
Jun21 |
210106 |
100.565 |
100.565 |
100.555 |
100.555 |
-0.010 |
47,928 |
362,791 |
-2,332 |
|
Sep21 |
210106 |
100.570 |
100.570 |
100.555 |
100.560 |
-0.010 |
53,508 |
339,345 |
+764 |
|
Total Volume and Open Interest |
625,280 |
3,153,590 |
+36,173 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar21 |
210106 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
892 |
134,900 |
+65 |
|
Jun21 |
210106 |
99.98 |
99.98 |
99.97 |
99.98 |
unch |
1,596 |
143,772 |
+251 |
|
Sep21 |
210106 |
99.97 |
99.97 |
99.96 |
99.97 |
unch |
834 |
133,491 |
+255 |
|
Dec21 |
210106 |
99.94 |
99.94 |
99.93 |
99.94 |
unch |
1,728 |
111,975 |
+762 |
|
Mar22 |
210106 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
1,098 |
123,716 |
+804 |
|
Jun22 |
210106 |
99.89 |
99.89 |
99.88 |
99.89 |
unch |
800 |
52,241 |
+402 |
|
Sep22 |
210106 |
99.86 |
99.86 |
99.84 |
99.85 |
-0.01 |
141 |
47,247 |
+33 |
|
Dec22 |
210106 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
455 |
23,842 |
+219 |
|
Mar23 |
210106 |
99.77 |
99.78 |
99.77 |
99.77 |
unch |
1 |
335 |
+1 |
|
Jun23 |
210106 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
500 |
+0 |
|
Total Volume and Open Interest |
7,545 |
772,571 |
+2,792 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210106 |
99.00 |
99.02 |
98.92 |
98.92 |
-0.09 |
74,183 |
1,397,926 |
-3,060 |
|
Jun21 |
210106 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.09 |
|
|
|
|
Total Volume and Open Interest |
74,183 |
1,397,926 |
-3,060 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar21 |
210106 |
99.83 |
99.83 |
99.82 |
99.82 |
-0.01 |
40,177 |
831,246 |
+5,332 |
|
Jun21 |
210106 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
40,177 |
831,246 |
+5,332 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb21 |
210106 |
1952.8 |
1962.5 |
1902.6 |
1908.6 |
-45.8 |
273,370 |
408,205 |
+2,328 |
Hover/Click |
Apr21 |
210106 |
1958.3 |
1966.8 |
1907.2 |
1913.0 |
-45.8 |
16,791 |
92,536 |
+4,602 |
Hover/Click |
Jun21 |
210106 |
1963.2 |
1969.3 |
1910.9 |
1916.4 |
-45.7 |
4,148 |
36,352 |
+327 |
Hover/Click |
Aug21 |
210106 |
1965.6 |
1971.5 |
1914.4 |
1919.4 |
-45.8 |
1,250 |
11,995 |
-248 |
Hover/Click |
Oct21 |
210106 |
1970.3 |
1970.3 |
1922.3 |
1922.3 |
-45.8 |
656 |
5,642 |
+416 |
Hover/Click |
Dec21 |
210106 |
1972.7 |
1978.0 |
1920.0 |
1925.7 |
-45.7 |
1,081 |
10,454 |
+76 |
Hover/Click |
Feb22 |
210106 |
1975.9 |
1979.9 |
1926.5 |
1929.1 |
-45.8 |
339 |
1,190 |
+134 |
Hover/Click |
Apr22 |
210106 |
1971.7 |
1971.7 |
1932.3 |
1932.3 |
-45.3 |
0 |
21 |
+0 |
Hover/Click |
Jun22 |
210106 |
1934.8 |
1934.8 |
1934.8 |
1934.8 |
-45.7 |
2 |
130 |
+0 |
Hover/Click |
Aug22 |
210106 |
1936.3 |
1936.3 |
1936.3 |
1936.3 |
-45.7 |
0 |
5 |
+0 |
Hover/Click |
Oct22 |
210106 |
1940.0 |
1940.0 |
1940.0 |
1940.0 |
-45.7 |
|
|
|
Hover/Click |
Dec22 |
210106 |
1943.3 |
1943.3 |
1943.3 |
1943.3 |
-45.7 |
3 |
294 |
+3 |
Hover/Click |
Total Volume and Open Interest |
298,072 |
567,400 |
+7,664 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar21 |
210106 |
2772.0 |
2810.5 |
2670.0 |
2704.2 |
-59.8 |
113,756 |
146,380 |
+2,265 |
Hover/Click |
May21 |
210106 |
2780.5 |
2815.0 |
2678.5 |
2711.2 |
-59.9 |
4,156 |
16,599 |
+557 |
Hover/Click |
Jul21 |
210106 |
2782.0 |
2825.0 |
2692.5 |
2719.2 |
-60.0 |
1,343 |
4,927 |
+58 |
Hover/Click |
Sep21 |
210106 |
2815.5 |
2824.5 |
2700.0 |
2727.0 |
-59.7 |
917 |
2,788 |
+114 |
Hover/Click |
Dec21 |
210106 |
2806.5 |
2829.0 |
2706.0 |
2736.2 |
-59.1 |
779 |
2,861 |
+268 |
Hover/Click |
Mar22 |
210106 |
2745.0 |
2745.0 |
2745.0 |
2745.0 |
-59.1 |
0 |
22 |
+0 |
Hover/Click |
May22 |
210106 |
2750.0 |
2750.0 |
2750.0 |
2750.0 |
-59.1 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
121,346 |
174,707 |
+3,338 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jan21 |
210106 |
1108.0 |
1115.0 |
1098.0 |
1105.7 |
-9.0 |
293 |
942 |
+60 |
Hover/Click |
Apr21 |
210106 |
1121.4 |
1126.8 |
1087.0 |
1110.2 |
-9.4 |
26,648 |
58,747 |
+1,878 |
Hover/Click |
Jul21 |
210106 |
1123.6 |
1130.9 |
1094.5 |
1114.8 |
-9.5 |
369 |
946 |
+114 |
Hover/Click |
Oct21 |
210106 |
1102.0 |
1118.6 |
1102.0 |
1118.6 |
-9.9 |
20 |
82 |
-1 |
Hover/Click |
Total Volume and Open Interest |
27,400 |
60,849 |
+2,052 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar21 |
210106 |
2474.00 |
2500.00 |
2405.50 |
2448.10 |
-45.30 |
2,094 |
9,121 |
+134 |
Hover/Click |
Jun21 |
210106 |
2483.00 |
2483.00 |
2453.90 |
2453.90 |
-44.30 |
12 |
149 |
+8 |
Hover/Click |
Sep21 |
210106 |
2450.90 |
2450.90 |
2450.90 |
2450.90 |
-43.40 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,106 |
9,270 |
+142 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar21 |
210106 |
364.65 |
370.75 |
362.45 |
365.05 |
+1.10 |
78,586 |
163,270 |
+2,879 |
Hover/Click |
May21 |
210106 |
365.45 |
371.30 |
363.25 |
365.75 |
+1.15 |
7,146 |
35,528 |
+398 |
Hover/Click |
Jul21 |
210106 |
366.05 |
370.60 |
363.70 |
366.00 |
+1.15 |
2,777 |
22,277 |
+131 |
Hover/Click |
Sep21 |
210106 |
365.75 |
371.05 |
363.90 |
365.95 |
+1.20 |
1,148 |
13,912 |
+574 |
Hover/Click |
Dec21 |
210106 |
365.60 |
369.90 |
363.65 |
365.50 |
+1.25 |
217 |
5,715 |
-42 |
Hover/Click |
Total Volume and Open Interest |
91,950 |
251,563 |
+4,015 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar21 |
210106 |
30287 |
30912 |
30154 |
30720 |
+435 |
266,253 |
81,688 |
-3,246 |
Hover/Click |
Jun21 |
210106 |
30142 |
30788 |
30044 |
30602 |
+438 |
58 |
92 |
+15 |
Hover/Click |
Sep21 |
210106 |
30199 |
30642 |
29993 |
30540 |
+435 |
3 |
10 |
+0 |
Hover/Click |
Dec21 |
210106 |
30437 |
30437 |
30437 |
30437 |
+431 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
266,315 |
81,791 |
-3,230 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
3740.50 |
3754.50 |
3686.00 |
3740.50 |
+22.25 |
3,302 |
10,353 |
+1,770 |
|
Jun21 |
210106 |
3730.50 |
3730.50 |
3730.50 |
3730.50 |
+22.50 |
|
|
|
|
Sep21 |
210106 |
3720.00 |
3720.00 |
3720.00 |
3720.00 |
+23.00 |
|
|
|
|
Dec21 |
210106 |
3709.25 |
3709.25 |
3709.25 |
3709.25 |
+22.75 |
|
|
|
|
Total Volume and Open Interest |
3,302 |
10,427 |
+1,770 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
3717.50 |
3774.75 |
3685.50 |
3740.50 |
+22.25 |
2,037,616 |
2,537,381 |
+5,488 |
Hover/Click |
Jun21 |
210106 |
3703.25 |
3764.00 |
3676.00 |
3730.50 |
+22.50 |
1,913 |
4,737 |
+615 |
Hover/Click |
Sep21 |
210106 |
3695.00 |
3754.00 |
3670.25 |
3720.00 |
+23.00 |
5 |
43 |
-1 |
Hover/Click |
Dec21 |
210106 |
3746.50 |
3746.50 |
3684.00 |
3709.25 |
+22.75 |
5 |
40 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,039,539 |
2,542,201 |
+6,102 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
12800.25 |
12844.25 |
12491.25 |
12616.75 |
-176.75 |
650,472 |
219,675 |
+1,009 |
Hover/Click |
Jun21 |
210106 |
12776.50 |
12828.00 |
12481.00 |
12602.50 |
-176.50 |
1,473 |
1,067 |
-99 |
Hover/Click |
Sep21 |
210106 |
12501.25 |
12804.25 |
12489.50 |
12593.75 |
-179.25 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
651,945 |
220,752 |
+910 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210106 |
2297.40 |
2407.50 |
2290.60 |
2391.30 |
+92.00 |
26,052 |
51,996 |
-214 |
Hover/Click |
Jun21 |
210106 |
2401.50 |
2401.50 |
2401.50 |
2401.50 |
+91.50 |
|
|
|
Hover/Click |
Sep21 |
210106 |
2406.10 |
2406.10 |
2406.10 |
2406.10 |
+91.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
26,052 |
51,996 |
-214 |
|
Volatility Index(CBOE) |
Jan21 |
210106 |
25.50 |
26.45 |
23.20 |
25.13 |
-0.20 |
114,910 |
119,409 |
-6,911 |
|
Feb21 |
210106 |
26.65 |
27.37 |
25.04 |
26.28 |
-0.15 |
81,919 |
118,542 |
+13,834 |
|
Mar21 |
210106 |
26.65 |
27.17 |
25.40 |
26.28 |
-0.15 |
18,057 |
30,399 |
+2,032 |
|
Apr21 |
210106 |
26.65 |
27.02 |
25.57 |
26.23 |
-0.20 |
6,907 |
12,688 |
+691 |
|
Total Volume and Open Interest |
229,274 |
300,385 |
+10,349 |
|
S & P 600(CME) |
Mar21 |
210106 |
1186.70 |
1186.70 |
1186.70 |
1186.70 |
+55.20 |
|
|
|
|
Jun21 |
210106 |
1187.50 |
1187.50 |
1187.50 |
1187.50 |
+55.30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210106 |
1978.60 |
2081.40 |
1971.00 |
2059.30 |
+83.00 |
226,233 |
529,964 |
-2,660 |
Hover/Click |
Jun21 |
210106 |
1976.30 |
2076.30 |
1968.60 |
2055.20 |
+83.20 |
59 |
32 |
+1 |
Hover/Click |
Sep21 |
210106 |
2047.10 |
2047.10 |
2047.10 |
2047.10 |
+80.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
226,292 |
529,996 |
-2,659 |
|
Nikkei 225(CME) |
Mar21 |
210106 |
27165 |
27480 |
26955 |
27340 |
+180 |
8,337 |
15,653 |
-67 |
|
Jun21 |
210106 |
26970 |
27310 |
26820 |
27200 |
+195 |
9 |
17 |
-4 |
|
Total Volume and Open Interest |
8,346 |
15,670 |
-71 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210106 |
27115 |
27195 |
26935 |
27025 |
-60 |
58,410 |
96,807 |
+2,535 |
|
Jun21 |
210106 |
26870 |
26870 |
26870 |
26870 |
-60 |
0 |
6,837 |
-2 |
|
Sep21 |
210106 |
26845 |
26845 |
26845 |
26845 |
-55 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
58,410 |
127,825 |
+2,533 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210106 |
27090 |
27170 |
26970 |
27010 |
-60 |
655,619 |
251,942 |
-9 |
|
Jun21 |
210106 |
26920 |
27000 |
26755 |
26830 |
-70 |
11,902 |
6,287 |
+535 |
|
Sep21 |
210106 |
26800 |
26940 |
26710 |
26760 |
-60 |
173 |
771 |
-15 |
|
Total Volume and Open Interest |
707,415 |
374,995 |
+9,244 |
|
Nikkei 225(JPX) |
Mar21 |
210106 |
27090 |
27170 |
26970 |
27010 |
-60 |
55,735 |
213,310 |
-263 |
|
Jun21 |
210106 |
26900 |
26960 |
26790 |
26830 |
-70 |
280 |
21,902 |
+502 |
|
Sep21 |
210106 |
26760 |
26760 |
26760 |
26760 |
-60 |
0 |
1,202 |
+0 |
|
Total Volume and Open Interest |
56,020 |
304,966 |
+44 |
|
Nikkei 225(CME) Yen |
Mar21 |
210106 |
27130 |
27455 |
26930 |
27315 |
+185 |
37,850 |
45,348 |
+720 |
|
Jun21 |
210106 |
26855 |
27260 |
26750 |
27125 |
+185 |
9 |
19 |
-3 |
|
Sep21 |
210106 |
27050 |
27050 |
27050 |
27050 |
+185 |
|
|
|
|
Total Volume and Open Interest |
37,859 |
45,367 |
+717 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210106 |
27320 |
27320 |
27320 |
27320 |
+190 |
|
|
|
|
Jun21 |
210106 |
27130 |
27130 |
27130 |
27130 |
+190 |
|
|
|
|
Sep21 |
210106 |
27050 |
27050 |
27050 |
27050 |
+180 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
210106 |
5593.5 |
5654.0 |
5550.5 |
5629.0 |
+66.5 |
77,233 |
260,846 |
+16,210 |
|
Feb21 |
210106 |
5588.0 |
5638.0 |
5580.0 |
5623.5 |
+67.0 |
36 |
45 |
+20 |
|
Mar21 |
210106 |
5591.0 |
5631.5 |
5548.0 |
5618.0 |
+66.5 |
66 |
8,163 |
+20 |
|
Jun21 |
210106 |
5529.0 |
5529.0 |
5529.0 |
5529.0 |
+66.5 |
0 |
17 |
+0 |
|
Sep21 |
210106 |
5510.5 |
5510.5 |
5510.5 |
5510.5 |
+66.5 |
|
|
|
|
Dec21 |
210106 |
5486.5 |
5486.5 |
5486.5 |
5486.5 |
+66.5 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
77,335 |
307,076 |
+16,250 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210106 |
27555 |
27774 |
27402 |
27631 |
+67 |
97,796 |
118,565 |
+1,422 |
|
Feb21 |
210106 |
27567 |
27750 |
27410 |
27620 |
+60 |
1,297 |
903 |
+373 |
|
Mar21 |
210106 |
27531 |
27695 |
27377 |
27568 |
+60 |
420 |
8,535 |
+74 |
|
Total Volume and Open Interest |
100,155 |
131,870 |
+2,149 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210106 |
13688.0 |
13927.0 |
13602.0 |
13906.0 |
+286.0 |
57,347 |
70,444 |
+8,977 |
|
Jun21 |
210106 |
13750.0 |
13912.0 |
13750.0 |
13912.0 |
+287.0 |
9 |
158 |
-2 |
|
Sep21 |
210106 |
13896.0 |
13896.0 |
13896.0 |
13896.0 |
+286.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
57,356 |
70,604 |
+8,975 |
|
Mini-DAX(EUREX) |
Mar21 |
210106 |
13695.0 |
13924.0 |
13602.0 |
13906.0 |
+286.0 |
44,638 |
16,708 |
+3,628 |
|
Jun21 |
210106 |
13750.0 |
13928.0 |
13640.0 |
13912.0 |
+287.0 |
36 |
97 |
+3 |
|
Sep21 |
210106 |
13896.0 |
13896.0 |
13896.0 |
13896.0 |
+286.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
44,674 |
16,806 |
+3,631 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210106 |
3544 |
3612 |
3526 |
3606 |
+79 |
937,828 |
3,055,042 |
+114,134 |
|
Jun21 |
210106 |
3508 |
3558 |
3508 |
3554 |
+78 |
6,024 |
58,030 |
+1,518 |
|
Sep21 |
210106 |
3543 |
3543 |
3543 |
3543 |
+80 |
0 |
385 |
+0 |
|
Total Volume and Open Interest |
943,867 |
3,159,189 |
+115,652 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210106 |
10665 |
10675 |
10514 |
10645 |
+75 |
39,402 |
151,567 |
+1,077 |
|
Jun21 |
210106 |
10471 |
10485 |
10450 |
10485 |
+75 |
9 |
4,003 |
+2 |
|
Sep21 |
210106 |
10458 |
10458 |
10458 |
10458 |
+75 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
39,411 |
155,575 |
+1,079 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210106 |
6563.50 |
6819.00 |
6553.50 |
6809.50 |
+259.00 |
148,767 |
725,994 |
+3,244 |
|
Jun21 |
210106 |
6616.00 |
6755.50 |
6616.00 |
6755.50 |
+257.00 |
0 |
98 |
+0 |
|
Sep21 |
210106 |
6702.50 |
6702.50 |
6702.50 |
6702.50 |
+257.00 |
1 |
8 |
+1 |
|
Total Volume and Open Interest |
148,768 |
726,100 |
+3,245 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210106 |
6606.0 |
6614.0 |
6521.0 |
6544.0 |
-55.0 |
34,358 |
265,344 |
+2,920 |
|
Jun21 |
210106 |
6529.0 |
6529.0 |
6529.0 |
6529.0 |
-54.0 |
0 |
442 |
+0 |
|
Sep21 |
210106 |
6458.0 |
6458.0 |
6458.0 |
6458.0 |
-54.0 |
|
|
|
|
Total Volume and Open Interest |
34,429 |
266,410 |
+2,888 |
|
FTSE MIB(ISE) |
Mar21 |
210106 |
22210.00 |
22730.00 |
22105.00 |
22629.00 |
+555.00 |
19,526 |
66,274 |
+3,396 |
|
Jun21 |
210106 |
22435.00 |
22435.00 |
22030.00 |
22374.00 |
+552.00 |
2 |
50 |
+1 |
|
Sep21 |
210106 |
22249.00 |
22249.00 |
22249.00 |
22249.00 |
+554.00 |
|
|
|
|
Total Volume and Open Interest |
19,528 |
66,324 |
+3,397 |
|
KOSPI 200(KFE) |
Mar21 |
210106 |
397.00 |
411.15 |
396.30 |
403.40 |
-2.15 |
723,257 |
235,774 |
+5,915 |
|
Jun21 |
210106 |
396.40 |
410.35 |
396.05 |
402.80 |
-2.75 |
2,373 |
14,064 |
+0 |
|
Sep21 |
210106 |
397.35 |
402.75 |
397.35 |
402.75 |
+3.65 |
2 |
409 |
+0 |
|
Total Volume and Open Interest |
726,194 |
280,385 |
+5,915 |
|
GSCI(CME) |
Weekly |
Monthly |
Jan21 |
210106 |
420.80 |
424.25 |
419.05 |
422.10 |
+0.35 |
122 |
5,819 |
+87 |
|
Feb21 |
210106 |
423.45 |
425.10 |
422.40 |
423.45 |
+0.35 |
0 |
1 |
+0 |
|
Mar21 |
210106 |
422.55 |
422.55 |
422.55 |
422.55 |
-1.45 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
122 |
5,821 |
+87 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|